Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 61.01 | 61.35 | 57.43 | 59.16 | 653,600 | -2.27(-3.70%) |
Oct 29, 2020 | 59.42 | 62.42 | 59.29 | 61.43 | 496,136 | +1.78(+2.98%) |
Oct 28, 2020 | 60.90 | 60.97 | 59.49 | 59.65 | 603,197 | -2.47(-3.98%) |
Oct 27, 2020 | 62.40 | 63.46 | 61.34 | 62.12 | 369,607 | -0.18(-0.29%) |
Oct 26, 2020 | 62.00 | 62.96 | 61.28 | 62.30 | 456,432 | -0.69(-1.10%) |
Oct 23, 2020 | 63.68 | 64.08 | 61.81 | 62.99 | 377,400 | -0.76(-1.19%) |
Oct 22, 2020 | 64.19 | 64.53 | 62.00 | 63.75 | 454,236 | +0.92(+1.46%) |
Oct 21, 2020 | 64.67 | 66.11 | 62.79 | 62.83 | 554,574 | -1.19(-1.86%) |
Oct 20, 2020 | 64.82 | 65.16 | 62.51 | 64.02 | 501,625 | -0.40(-0.62%) |
Oct 19, 2020 | 66.44 | 66.67 | 64.33 | 64.42 | 494,724 | -1.62(-2.45%) |
Oct 16, 2020 | 67.10 | 67.48 | 65.13 | 66.04 | 359,100 | -1.06(-1.58%) |
Oct 15, 2020 | 67.30 | 67.45 | 64.21 | 67.10 | 319,242 | -1.10(-1.61%) |
Oct 14, 2020 | 67.00 | 68.68 | 67.00 | 68.20 | 229,501 | +1.33(+1.99%) |
Oct 13, 2020 | 67.13 | 68.30 | 66.18 | 66.87 | 310,342 | -0.49(-0.73%) |
Oct 12, 2020 | 68.23 | 69.08 | 66.90 | 67.36 | 238,718 | -0.37(-0.55%) |
Oct 09, 2020 | 68.12 | 68.63 | 66.67 | 67.73 | 396,000 | +0.30(+0.44%) |
Oct 08, 2020 | 67.00 | 67.63 | 66.42 | 67.43 | 564,899 | +0.41(+0.61%) |
Oct 07, 2020 | 65.05 | 67.16 | 65.05 | 67.02 | 604,467 | +3.06(+4.78%) |
Oct 06, 2020 | 65.80 | 66.73 | 63.56 | 63.96 | 529,912 | -1.44(-2.20%) |
Oct 05, 2020 | 64.44 | 66.35 | 63.79 | 65.40 | 791,042 | +1.51(+2.36%) |
Oct 02, 2020 | 61.49 | 64.20 | 61.05 | 63.89 | 307,700 | +1.09(+1.74%) |
Oct 01, 2020 | 61.15 | 63.00 | 61.15 | 62.80 | 465,545 | +1.90(+3.12%) |
Sep 30, 2020 | 61.43 | 62.30 | 60.41 | 60.90 | 502,399 | -0.38(-0.62%) |
Sep 29, 2020 | 62.02 | 63.31 | 61.01 | 61.28 | 486,640 | -1.08(-1.73%) |
Sep 28, 2020 | 60.65 | 63.04 | 60.55 | 62.36 | 401,585 | +2.12(+3.52%) |
Sep 25, 2020 | 60.51 | 61.79 | 60.15 | 60.24 | 343,400 | -0.30(-0.50%) |
Sep 24, 2020 | 60.32 | 61.76 | 59.58 | 60.54 | 457,400 | -0.07(-0.12%) |
Sep 23, 2020 | 60.09 | 63.47 | 60.08 | 60.61 | 591,760 | +0.23(+0.38%) |
Sep 22, 2020 | 59.84 | 60.86 | 59.38 | 60.38 | 352,246 | +1.33(+2.25%) |
Sep 21, 2020 | 60.22 | 60.63 | 57.75 | 59.05 | 515,516 | -2.18(-3.55%) |
Sep 18, 2020 | 61.74 | 63.00 | 60.70 | 61.23 | 804,600 | +0.12(+0.19%) |
Sep 17, 2020 | 59.62 | 61.36 | 59.16 | 61.11 | 532,354 | -0.01(-0.02%) |
Sep 16, 2020 | 60.35 | 61.74 | 59.24 | 61.12 | 685,607 | +1.64(+2.76%) |
Sep 15, 2020 | 58.12 | 61.50 | 58.12 | 59.48 | 713,122 | +1.79(+3.10%) |
Sep 14, 2020 | 57.45 | 57.85 | 56.76 | 57.69 | 250,046 | +0.75(+1.32%) |
Sep 11, 2020 | 57.12 | 57.42 | 55.94 | 56.94 | 350,400 | -0.22(-0.38%) |
Sep 10, 2020 | 56.50 | 57.80 | 56.48 | 57.16 | 545,961 | +1.58(+2.84%) |
Sep 09, 2020 | 53.95 | 56.33 | 53.95 | 55.58 | 546,894 | +1.80(+3.35%) |
Sep 08, 2020 | 54.67 | 55.05 | 52.68 | 53.78 | 513,631 | -1.94(-3.48%) |
Sep 04, 2020 | 55.46 | 56.54 | 53.09 | 55.72 | 411,700 | +0.48(+0.87%) |
Sep 03, 2020 | 56.67 | 56.85 | 55.05 | 55.24 | 267,213 | -1.80(-3.16%) |
Sep 02, 2020 | 57.58 | 57.70 | 55.79 | 57.04 | 296,467 | -0.35(-0.61%) |
Sep 01, 2020 | 56.55 | 58.10 | 55.65 | 57.39 | 490,384 | +1.00(+1.77%) |
Aug 31, 2020 | 56.66 | 57.81 | 56.34 | 56.39 | 492,843 | -0.80(-1.40%) |
Aug 28, 2020 | 56.67 | 57.51 | 56.40 | 57.19 | 349,900 | +0.79(+1.40%) |
Aug 27, 2020 | 56.36 | 56.70 | 55.29 | 56.40 | 291,413 | +0.08(+0.14%) |
Aug 26, 2020 | 57.51 | 57.57 | 55.92 | 56.32 | 487,378 | -1.05(-1.83%) |
Aug 25, 2020 | 57.40 | 57.90 | 56.63 | 57.37 | 516,040 | -0.12(-0.21%) |
Aug 24, 2020 | 58.38 | 58.49 | 56.96 | 57.49 | 457,417 | -0.23(-0.40%) |
Aug 21, 2020 | 58.63 | 59.33 | 57.14 | 57.72 | 462,700 | -1.32(-2.24%) |
Aug 20, 2020 | 58.55 | 59.49 | 57.60 | 59.04 | 453,292 | +0.19(+0.32%) |
Aug 19, 2020 | 58.74 | 60.15 | 58.48 | 58.85 | 276,332 | +0.30(+0.51%) |
Aug 18, 2020 | 59.09 | 59.09 | 57.02 | 58.55 | 519,606 | -0.72(-1.21%) |
Aug 17, 2020 | 60.61 | 61.13 | 58.85 | 59.27 | 732,453 | -0.81(-1.35%) |
Aug 14, 2020 | 59.85 | 60.65 | 59.42 | 60.08 | 501,800 | +0.00(+0.00%) |
Aug 13, 2020 | 60.45 | 61.15 | 59.92 | 60.08 | 497,131 | +0.07(+0.12%) |
Aug 12, 2020 | 60.20 | 61.66 | 59.64 | 60.01 | 538,373 | +0.19(+0.32%) |
Aug 11, 2020 | 59.90 | 61.20 | 59.29 | 59.82 | 501,445 | -0.13(-0.22%) |
Aug 10, 2020 | 59.25 | 61.00 | 59.08 | 59.95 | 661,005 | +0.88(+1.49%) |
Aug 07, 2020 | 56.21 | 59.45 | 55.74 | 59.07 | 1,296,800 | +2.92(+5.20%) |
Aug 06, 2020 | 60.00 | 61.19 | 53.05 | 56.15 | 1,490,325 | -1.60(-2.77%) |
Aug 05, 2020 | 56.94 | 58.21 | 56.45 | 57.75 | 837,675 | +2.03(+3.64%) |
Aug 04, 2020 | 53.20 | 56.49 | 53.20 | 55.72 | 641,188 | +2.41(+4.52%) |
Aug 03, 2020 | 52.74 | 53.77 | 52.62 | 53.31 | 625,582 | +1.23(+2.36%) |
Jul 31, 2020 | 51.14 | 52.08 | 50.78 | 52.08 | 464,100 | +0.65(+1.26%) |
Jul 30, 2020 | 50.65 | 51.97 | 50.34 | 51.43 | 449,802 | +0.28(+0.55%) |
Jul 29, 2020 | 48.97 | 51.32 | 48.97 | 51.15 | 504,856 | +2.37(+4.86%) |
Jul 28, 2020 | 49.71 | 49.71 | 48.66 | 48.78 | 262,124 | -0.93(-1.87%) |
Jul 27, 2020 | 47.88 | 49.81 | 47.80 | 49.71 | 228,879 | +1.85(+3.87%) |
Jul 24, 2020 | 48.36 | 48.64 | 47.50 | 47.86 | 257,200 | -0.88(-1.81%) |
Jul 23, 2020 | 49.10 | 49.40 | 47.85 | 48.74 | 396,361 | -0.43(-0.87%) |
Jul 22, 2020 | 50.00 | 50.31 | 49.07 | 49.17 | 249,187 | -1.25(-2.48%) |
Jul 21, 2020 | 50.25 | 50.79 | 49.86 | 50.42 | 253,616 | +0.36(+0.72%) |
Jul 20, 2020 | 50.00 | 51.00 | 49.51 | 50.06 | 319,568 | +0.16(+0.32%) |
Jul 17, 2020 | 49.34 | 50.09 | 48.98 | 49.90 | 375,300 | +0.66(+1.34%) |
Jul 16, 2020 | 48.32 | 49.54 | 48.09 | 49.24 | 273,282 | +0.52(+1.07%) |
Jul 15, 2020 | 49.44 | 49.55 | 47.16 | 48.72 | 322,356 | +1.07(+2.25%) |
Jul 14, 2020 | 47.57 | 47.71 | 46.13 | 47.65 | 262,190 | +0.16(+0.34%) |
Jul 13, 2020 | 47.81 | 49.27 | 47.34 | 47.49 | 353,780 | +0.23(+0.49%) |
Jul 10, 2020 | 46.43 | 47.45 | 46.12 | 47.26 | 320,800 | +1.06(+2.29%) |
Jul 09, 2020 | 45.98 | 46.61 | 45.50 | 46.20 | 346,927 | +0.22(+0.48%) |
Jul 08, 2020 | 45.92 | 46.25 | 45.25 | 45.98 | 360,435 | +0.06(+0.13%) |
Jul 07, 2020 | 44.94 | 46.11 | 44.62 | 45.92 | 459,462 | +0.55(+1.21%) |
Jul 06, 2020 | 44.98 | 45.59 | 44.70 | 45.37 | 307,779 | +0.93(+2.09%) |
Jul 02, 2020 | 44.61 | 45.24 | 44.22 | 44.44 | 321,000 | +0.56(+1.28%) |
Jul 01, 2020 | 43.63 | 45.29 | 43.44 | 43.88 | 524,639 | +0.85(+1.98%) |
Jun 30, 2020 | 40.61 | 43.32 | 40.61 | 43.03 | 550,328 | +2.53(+6.25%) |
Jun 29, 2020 | 39.57 | 40.61 | 39.12 | 40.50 | 334,885 | +1.42(+3.63%) |
Jun 26, 2020 | 40.11 | 40.11 | 38.36 | 39.08 | 571,500 | -0.87(-2.18%) |
Jun 25, 2020 | 40.44 | 40.62 | 38.89 | 39.95 | 487,893 | -0.65(-1.60%) |
Jun 24, 2020 | 41.07 | 41.12 | 39.73 | 40.60 | 543,469 | -0.82(-1.98%) |
Jun 23, 2020 | 41.03 | 41.74 | 40.62 | 41.42 | 384,747 | +0.95(+2.35%) |
Jun 22, 2020 | 40.53 | 40.60 | 39.29 | 40.47 | 346,214 | -0.36(-0.88%) |
Jun 19, 2020 | 40.62 | 41.25 | 40.23 | 40.83 | 926,200 | +0.55(+1.37%) |
Jun 18, 2020 | 39.78 | 41.38 | 39.58 | 40.28 | 266,092 | +0.41(+1.03%) |
Jun 17, 2020 | 41.08 | 41.40 | 39.72 | 39.87 | 285,524 | -1.30(-3.16%) |
Jun 16, 2020 | 41.47 | 42.35 | 39.97 | 41.17 | 330,967 | +0.31(+0.76%) |
Jun 15, 2020 | 38.25 | 41.02 | 38.02 | 40.86 | 437,148 | +1.43(+3.63%) |
Jun 12, 2020 | 40.06 | 40.62 | 38.44 | 39.43 | 515,300 | +0.30(+0.77%) |
Jun 11, 2020 | 39.11 | 40.38 | 38.78 | 39.13 | 587,865 | -1.82(-4.44%) |
Jun 10, 2020 | 42.07 | 42.07 | 39.89 | 40.95 | 472,627 | -0.36(-0.87%) |
Jun 09, 2020 | 40.07 | 41.67 | 39.40 | 41.31 | 1,016,082 | +0.75(+1.85%) |
Jun 08, 2020 | 44.40 | 44.77 | 40.31 | 40.56 | 1,233,974 | -3.44(-7.82%) |
Jun 05, 2020 | 46.76 | 47.70 | 43.42 | 44.00 | 867,500 | -1.68(-3.68%) |
Jun 04, 2020 | 45.94 | 46.49 | 44.26 | 45.68 | 706,283 | -0.07(-0.15%) |
Jun 03, 2020 | 45.10 | 46.54 | 45.05 | 45.75 | 560,707 | +0.31(+0.68%) |
Jun 02, 2020 | 41.01 | 45.50 | 41.01 | 45.44 | 1,063,552 | +4.68(+11.48%) |
Jun 01, 2020 | 38.75 | 40.94 | 38.51 | 40.76 | 566,128 | +1.70(+4.35%) |
May 29, 2020 | 38.53 | 39.61 | 37.57 | 39.06 | 401,900 | +0.16(+0.41%) |
May 28, 2020 | 39.30 | 39.95 | 37.52 | 38.90 | 468,724 | -0.29(-0.74%) |
May 27, 2020 | 39.66 | 39.66 | 37.93 | 39.19 | 518,508 | +0.14(+0.36%) |
May 26, 2020 | 40.44 | 40.85 | 38.96 | 39.05 | 527,455 | -0.23(-0.59%) |
May 22, 2020 | 39.49 | 39.84 | 37.84 | 39.28 | 355,100 | -0.31(-0.78%) |
May 21, 2020 | 39.70 | 40.29 | 38.85 | 39.59 | 398,346 | -0.27(-0.68%) |
May 20, 2020 | 39.65 | 40.35 | 39.37 | 39.86 | 386,125 | +1.11(+2.86%) |
May 19, 2020 | 38.50 | 40.37 | 37.13 | 38.75 | 644,401 | +0.30(+0.78%) |
May 18, 2020 | 36.92 | 38.50 | 36.83 | 38.45 | 729,970 | +2.98(+8.40%) |
May 15, 2020 | 37.15 | 37.34 | 35.36 | 35.47 | 511,200 | -1.84(-4.93%) |
May 14, 2020 | 34.36 | 37.60 | 34.31 | 37.31 | 462,565 | +0.97(+2.67%) |
May 13, 2020 | 37.25 | 37.25 | 34.73 | 36.34 | 615,752 | -0.72(-1.94%) |
May 12, 2020 | 37.92 | 38.50 | 36.89 | 37.06 | 601,370 | -0.79(-2.09%) |
May 11, 2020 | 38.33 | 38.57 | 37.15 | 37.85 | 613,420 | -0.83(-2.15%) |
May 08, 2020 | 38.34 | 38.99 | 37.30 | 38.68 | 801,800 | +0.14(+0.36%) |
May 07, 2020 | 39.50 | 39.50 | 36.00 | 38.54 | 1,570,146 | +3.04(+8.56%) |
May 06, 2020 | 33.22 | 35.59 | 33.22 | 35.50 | 1,212,663 | +2.11(+6.32%) |
May 05, 2020 | 33.35 | 34.14 | 32.16 | 33.39 | 879,870 | +0.50(+1.52%) |
May 04, 2020 | 31.67 | 33.09 | 30.53 | 32.89 | 848,826 | +0.94(+2.94%) |
May 01, 2020 | 31.68 | 31.98 | 31.00 | 31.95 | 552,300 | -0.90(-2.74%) |
Apr 30, 2020 | 34.18 | 34.38 | 32.55 | 32.85 | 1,124,290 | -2.25(-6.41%) |
Apr 29, 2020 | 33.00 | 35.64 | 32.13 | 35.10 | 1,271,958 | +3.18(+9.96%) |
Apr 28, 2020 | 32.25 | 33.00 | 30.72 | 31.92 | 692,722 | +0.48(+1.53%) |
Apr 27, 2020 | 29.94 | 32.44 | 29.88 | 31.44 | 1,258,664 | +1.72(+5.79%) |
Apr 24, 2020 | 27.99 | 29.75 | 27.33 | 29.72 | 493,800 | +1.80(+6.45%) |
Apr 23, 2020 | 28.05 | 28.46 | 27.18 | 27.92 | 612,064 | +0.17(+0.61%) |
Apr 22, 2020 | 27.12 | 28.80 | 27.12 | 27.75 | 743,780 | +0.82(+3.04%) |
Apr 21, 2020 | 25.12 | 27.15 | 24.13 | 26.93 | 800,571 | +2.30(+9.34%) |
Apr 20, 2020 | 24.10 | 24.83 | 23.55 | 24.63 | 546,205 | -0.09(-0.36%) |
Apr 17, 2020 | 24.83 | 25.91 | 24.26 | 24.72 | 549,000 | +0.76(+3.17%) |
Apr 16, 2020 | 23.80 | 24.57 | 23.36 | 23.96 | 437,862 | +0.07(+0.29%) |
Apr 15, 2020 | 24.47 | 24.81 | 23.11 | 23.89 | 535,816 | -1.79(-6.97%) |
Apr 14, 2020 | 24.84 | 25.82 | 24.35 | 25.68 | 475,497 | +1.52(+6.29%) |
Apr 13, 2020 | 25.32 | 25.48 | 23.11 | 24.16 | 366,095 | -1.18(-4.66%) |
Apr 09, 2020 | 24.80 | 26.65 | 24.32 | 25.34 | 792,100 | +0.87(+3.56%) |
Apr 08, 2020 | 23.55 | 24.91 | 23.22 | 24.47 | 798,984 | +1.33(+5.75%) |
Apr 07, 2020 | 22.94 | 23.60 | 22.26 | 23.14 | 849,995 | +1.17(+5.33%) |
Apr 06, 2020 | 21.26 | 22.25 | 20.75 | 21.97 | 618,163 | +1.80(+8.92%) |
Apr 03, 2020 | 23.59 | 24.28 | 20.00 | 20.17 | 792,200 | -3.33(-14.17%) |
Apr 02, 2020 | 24.51 | 25.08 | 23.05 | 23.50 | 475,485 | -0.45(-1.88%) |
Apr 01, 2020 | 24.56 | 25.70 | 23.55 | 23.95 | 579,490 | -1.72(-6.70%) |
Mar 31, 2020 | 22.39 | 26.21 | 22.35 | 25.67 | 793,722 | +3.48(+15.68%) |
Mar 30, 2020 | 22.59 | 23.28 | 21.42 | 22.19 | 534,036 | +0.02(+0.09%) |
Mar 27, 2020 | 23.06 | 23.73 | 21.99 | 22.17 | 769,700 | -2.04(-8.43%) |
Mar 26, 2020 | 23.01 | 26.17 | 22.09 | 24.21 | 634,037 | +1.46(+6.42%) |
Mar 25, 2020 | 23.74 | 25.69 | 22.61 | 22.75 | 682,382 | -0.93(-3.93%) |
Mar 24, 2020 | 25.00 | 26.87 | 22.98 | 23.68 | 1,119,750 | -0.72(-2.95%) |
Mar 23, 2020 | 23.50 | 24.52 | 22.37 | 24.40 | 1,023,294 | +1.47(+6.41%) |
Mar 20, 2020 | 22.38 | 23.86 | 20.88 | 22.93 | 1,228,800 | +1.04(+4.75%) |
Mar 19, 2020 | 19.55 | 22.41 | 18.01 | 21.89 | 1,168,436 | +2.28(+11.63%) |
Mar 18, 2020 | 21.94 | 23.95 | 16.41 | 19.61 | 1,391,747 | -4.08(-17.22%) |
Mar 17, 2020 | 19.23 | 23.95 | 19.01 | 23.69 | 2,583,007 | +4.98(+26.62%) |
Mar 16, 2020 | 16.00 | 19.23 | 15.19 | 18.71 | 1,220,469 | +0.81(+4.53%) |
Mar 13, 2020 | 17.65 | 18.17 | 14.97 | 17.90 | 1,518,700 | +1.48(+9.05%) |
Mar 12, 2020 | 17.27 | 17.40 | 15.37 | 16.41 | 1,523,043 | -1.57(-8.70%) |
Mar 11, 2020 | 20.31 | 20.60 | 17.25 | 17.98 | 1,937,745 | -3.27(-15.39%) |
Mar 10, 2020 | 21.33 | 21.79 | 20.00 | 21.25 | 829,850 | +0.42(+2.02%) |
Mar 09, 2020 | 21.77 | 22.56 | 20.26 | 20.83 | 1,148,463 | -2.03(-8.88%) |
Mar 06, 2020 | 23.77 | 23.89 | 22.23 | 22.86 | 1,030,500 | -1.03(-4.31%) |
Mar 05, 2020 | 25.55 | 25.87 | 23.77 | 23.89 | 651,275 | -2.41(-9.16%) |
Mar 04, 2020 | 26.22 | 26.79 | 25.31 | 26.30 | 823,192 | +0.44(+1.70%) |
Mar 03, 2020 | 26.63 | 27.64 | 25.74 | 25.86 | 692,266 | -0.72(-2.71%) |
Mar 02, 2020 | 26.97 | 27.17 | 25.41 | 26.58 | 781,599 | -0.14(-0.52%) |
Feb 28, 2020 | 24.96 | 26.85 | 24.77 | 26.72 | 1,269,600 | +1.24(+4.87%) |
Feb 27, 2020 | 24.23 | 26.28 | 22.91 | 25.48 | 1,341,390 | +1.07(+4.38%) |
Feb 26, 2020 | 26.49 | 26.81 | 24.28 | 24.41 | 871,045 | -1.85(-7.04%) |
Feb 25, 2020 | 29.01 | 29.06 | 25.50 | 26.26 | 773,169 | -2.42(-8.44%) |
Feb 24, 2020 | 29.23 | 30.17 | 28.53 | 28.68 | 931,356 | -3.08(-9.70%) |
Feb 21, 2020 | 32.84 | 32.96 | 31.48 | 31.76 | 675,700 | -1.46(-4.39%) |
Feb 20, 2020 | 32.04 | 33.85 | 31.51 | 33.22 | 1,194,355 | +3.54(+11.93%) |
Feb 19, 2020 | 27.66 | 29.79 | 27.61 | 29.68 | 942,061 | +2.09(+7.58%) |
Feb 18, 2020 | 27.10 | 27.79 | 26.93 | 27.59 | 426,783 | +0.28(+1.03%) |
Feb 14, 2020 | 26.39 | 27.41 | 26.39 | 27.31 | 441,100 | +0.88(+3.33%) |
Feb 13, 2020 | 27.22 | 27.60 | 26.22 | 26.43 | 361,259 | -1.04(-3.79%) |
Feb 12, 2020 | 27.10 | 27.86 | 27.03 | 27.47 | 330,298 | +0.39(+1.44%) |
Feb 11, 2020 | 27.27 | 27.70 | 26.91 | 27.08 | 344,446 | +0.15(+0.56%) |
Feb 10, 2020 | 27.30 | 27.48 | 26.63 | 26.93 | 494,733 | -0.31(-1.14%) |
Feb 07, 2020 | 24.90 | 27.71 | 24.85 | 27.24 | 1,132,100 | +2.59(+10.51%) |
Feb 06, 2020 | 25.01 | 25.56 | 24.50 | 24.65 | 460,965 | -0.16(-0.64%) |
Feb 05, 2020 | 23.15 | 24.89 | 23.15 | 24.81 | 877,066 | +2.10(+9.25%) |
Feb 04, 2020 | 22.48 | 22.72 | 21.78 | 22.71 | 435,920 | +0.79(+3.60%) |
Feb 03, 2020 | 22.65 | 22.81 | 21.79 | 21.92 | 344,196 | -0.43(-1.92%) |
Jan 31, 2020 | 22.77 | 22.86 | 22.02 | 22.35 | 476,400 | -0.63(-2.74%) |
Jan 30, 2020 | 23.06 | 23.40 | 22.77 | 22.98 | 572,268 | -0.39(-1.67%) |
Jan 29, 2020 | 23.67 | 24.02 | 23.12 | 23.37 | 414,057 | -0.32(-1.35%) |
Jan 28, 2020 | 24.04 | 24.05 | 23.52 | 23.69 | 221,608 | -0.13(-0.55%) |
Jan 27, 2020 | 23.89 | 24.63 | 23.27 | 23.82 | 474,884 | -0.92(-3.72%) |
Jan 24, 2020 | 25.72 | 25.74 | 24.27 | 24.74 | 382,700 | -0.88(-3.43%) |
Jan 23, 2020 | 26.02 | 26.02 | 25.20 | 25.62 | 406,698 | -0.68(-2.60%) |
Jan 22, 2020 | 27.36 | 27.36 | 25.98 | 26.30 | 380,860 | -0.88(-3.22%) |
Jan 21, 2020 | 27.83 | 27.95 | 26.69 | 27.18 | 246,272 | -0.67(-2.41%) |
Jan 17, 2020 | 27.98 | 28.08 | 27.18 | 27.85 | 220,600 | -0.03(-0.11%) |
Jan 16, 2020 | 27.86 | 28.70 | 27.75 | 27.88 | 419,797 | +0.36(+1.31%) |
Jan 15, 2020 | 28.17 | 28.27 | 27.26 | 27.52 | 234,682 | -0.37(-1.31%) |
Jan 14, 2020 | 27.07 | 28.47 | 27.01 | 27.89 | 308,330 | +0.80(+2.93%) |
Jan 13, 2020 | 26.59 | 27.43 | 26.31 | 27.09 | 202,849 | +0.59(+2.23%) |
Jan 10, 2020 | 26.90 | 26.97 | 26.20 | 26.50 | 246,900 | -0.38(-1.41%) |
Jan 09, 2020 | 27.32 | 27.38 | 26.60 | 26.88 | 176,469 | -0.28(-1.03%) |
Jan 08, 2020 | 26.44 | 27.34 | 26.44 | 27.16 | 228,972 | +0.79(+3.00%) |
Jan 07, 2020 | 27.07 | 27.56 | 26.29 | 26.37 | 232,318 | -1.06(-3.86%) |
Jan 06, 2020 | 27.07 | 27.57 | 26.82 | 27.43 | 258,568 | -0.02(-0.07%) |
Jan 03, 2020 | 27.09 | 27.77 | 26.82 | 27.45 | 305,100 | -0.28(-1.01%) |
Jan 02, 2020 | 27.87 | 28.30 | 27.05 | 27.73 | 226,199 | +0.16(+0.58%) |
Dec 31, 2019 | 26.45 | 27.68 | 26.45 | 27.57 | 210,100 | +0.99(+3.72%) |
Dec 30, 2019 | 26.94 | 27.23 | 26.42 | 26.58 | 242,642 | -0.29(-1.08%) |
Dec 27, 2019 | 27.87 | 27.87 | 26.80 | 26.87 | 177,700 | -0.81(-2.93%) |
Dec 26, 2019 | 27.37 | 27.80 | 27.16 | 27.68 | 142,689 | +0.26(+0.95%) |
Dec 24, 2019 | 27.40 | 27.55 | 27.21 | 27.42 | 73,500 | +0.09(+0.33%) |
Dec 23, 2019 | 27.66 | 27.89 | 27.15 | 27.33 | 251,899 | -0.32(-1.16%) |
Dec 20, 2019 | 28.07 | 28.07 | 26.65 | 27.65 | 674,400 | -0.25(-0.90%) |
Dec 19, 2019 | 27.34 | 28.34 | 27.07 | 27.90 | 255,490 | +0.64(+2.35%) |
Dec 18, 2019 | 28.52 | 28.52 | 27.22 | 27.26 | 649,906 | -1.27(-4.45%) |
Dec 17, 2019 | 27.94 | 28.59 | 27.88 | 28.53 | 332,760 | +0.75(+2.70%) |
Dec 16, 2019 | 28.00 | 28.55 | 27.65 | 27.78 | 385,124 | +0.13(+0.47%) |
Dec 13, 2019 | 28.20 | 28.27 | 27.36 | 27.65 | 269,300 | -0.60(-2.12%) |
Dec 12, 2019 | 26.69 | 28.47 | 26.55 | 28.25 | 350,868 | +1.60(+6.00%) |
Dec 11, 2019 | 26.35 | 26.80 | 26.12 | 26.65 | 219,242 | +0.35(+1.33%) |
Dec 10, 2019 | 26.60 | 26.72 | 26.22 | 26.30 | 252,794 | -0.22(-0.83%) |
Dec 09, 2019 | 25.89 | 26.60 | 25.86 | 26.52 | 261,738 | +0.46(+1.77%) |
Dec 06, 2019 | 25.02 | 26.10 | 25.02 | 26.06 | 467,500 | +1.41(+5.72%) |
Dec 05, 2019 | 24.90 | 25.15 | 24.30 | 24.65 | 230,217 | -0.12(-0.48%) |
Dec 04, 2019 | 25.00 | 25.78 | 24.53 | 24.77 | 277,581 | +0.09(+0.39%) |
Dec 03, 2019 | 24.77 | 24.92 | 24.15 | 24.68 | 304,401 | -0.39(-1.58%) |
Dec 02, 2019 | 26.06 | 26.77 | 24.95 | 25.07 | 311,527 | -1.02(-3.91%) |
Nov 29, 2019 | 26.42 | 26.51 | 25.90 | 26.09 | 142,000 | -0.48(-1.81%) |
Nov 27, 2019 | 26.42 | 26.82 | 26.25 | 26.57 | 233,900 | +0.34(+1.30%) |
Nov 26, 2019 | 26.17 | 26.52 | 25.86 | 26.23 | 366,164 | +0.05(+0.19%) |
Nov 25, 2019 | 25.04 | 26.23 | 25.00 | 26.18 | 266,360 | +1.17(+4.68%) |
Nov 22, 2019 | 24.50 | 25.15 | 24.20 | 25.01 | 237,000 | +0.60(+2.46%) |
Nov 21, 2019 | 24.55 | 24.82 | 24.06 | 24.41 | 245,776 | +0.02(+0.08%) |
Nov 20, 2019 | 24.93 | 25.05 | 24.20 | 24.39 | 329,754 | -0.91(-3.60%) |
Nov 19, 2019 | 25.20 | 25.33 | 24.40 | 25.30 | 271,026 | +0.25(+1.00%) |
Nov 18, 2019 | 25.01 | 25.30 | 24.59 | 25.05 | 394,523 | -0.20(-0.79%) |
Nov 15, 2019 | 25.34 | 25.61 | 25.11 | 25.25 | 215,700 | +0.14(+0.54%) |
Nov 14, 2019 | 25.29 | 25.56 | 24.95 | 25.11 | 267,201 | -0.20(-0.77%) |
Nov 13, 2019 | 25.89 | 26.15 | 25.24 | 25.31 | 323,140 | -0.96(-3.65%) |
Nov 12, 2019 | 26.29 | 26.88 | 25.86 | 26.27 | 289,352 | -0.03(-0.11%) |
Nov 11, 2019 | 26.22 | 26.69 | 25.96 | 26.30 | 325,163 | -0.39(-1.46%) |
Nov 08, 2019 | 26.20 | 26.91 | 26.02 | 26.69 | 297,200 | +0.23(+0.87%) |
Nov 07, 2019 | 26.50 | 27.06 | 26.22 | 26.46 | 431,034 | +0.45(+1.73%) |
Nov 06, 2019 | 26.14 | 26.39 | 25.60 | 26.01 | 435,104 | -0.24(-0.91%) |
Nov 05, 2019 | 25.26 | 26.86 | 25.22 | 26.25 | 797,537 | +1.11(+4.44%) |
Nov 04, 2019 | 23.31 | 25.14 | 23.27 | 25.14 | 983,981 | +2.04(+8.81%) |