Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 43.56 | 43.86 | 41.73 | 43.00 | 1,188,400 | -1.07(-2.43%) |
Oct 29, 2020 | 42.32 | 44.19 | 41.90 | 44.07 | 1,449,137 | +1.39(+3.26%) |
Oct 28, 2020 | 43.21 | 43.73 | 42.37 | 42.68 | 1,648,172 | -1.59(-3.59%) |
Oct 27, 2020 | 44.15 | 44.66 | 42.35 | 44.27 | 1,078,302 | +0.16(+0.36%) |
Oct 26, 2020 | 44.37 | 44.53 | 43.55 | 44.11 | 1,100,014 | -0.92(-2.04%) |
Oct 23, 2020 | 46.25 | 46.46 | 44.97 | 45.03 | 1,567,200 | -0.96(-2.09%) |
Oct 22, 2020 | 45.46 | 48.35 | 45.37 | 45.99 | 2,406,979 | +1.60(+3.60%) |
Oct 21, 2020 | 44.89 | 45.14 | 44.20 | 44.39 | 1,154,822 | -0.21(-0.47%) |
Oct 20, 2020 | 45.08 | 45.93 | 44.55 | 44.60 | 1,183,264 | -0.29(-0.65%) |
Oct 19, 2020 | 44.89 | 45.56 | 44.65 | 44.89 | 1,725,752 | +0.46(+1.04%) |
Oct 16, 2020 | 43.82 | 44.90 | 43.75 | 44.43 | 829,900 | +0.79(+1.81%) |
Oct 15, 2020 | 42.73 | 43.84 | 42.00 | 43.64 | 2,216,085 | +0.36(+0.83%) |
Oct 14, 2020 | 43.61 | 44.87 | 43.26 | 43.28 | 1,355,325 | -0.26(-0.60%) |
Oct 13, 2020 | 42.79 | 43.74 | 42.37 | 43.54 | 1,314,396 | +0.16(+0.37%) |
Oct 12, 2020 | 42.29 | 43.60 | 41.65 | 43.38 | 1,339,988 | +1.03(+2.43%) |
Oct 09, 2020 | 41.44 | 42.37 | 40.97 | 42.35 | 1,883,400 | +1.81(+4.46%) |
Oct 08, 2020 | 40.22 | 40.61 | 39.61 | 40.54 | 1,691,013 | +0.83(+2.09%) |
Oct 07, 2020 | 38.95 | 39.81 | 38.88 | 39.71 | 1,796,746 | +1.40(+3.65%) |
Oct 06, 2020 | 38.22 | 39.24 | 37.96 | 38.31 | 1,177,966 | +0.37(+0.98%) |
Oct 05, 2020 | 37.03 | 37.95 | 36.92 | 37.94 | 824,002 | +1.12(+3.04%) |
Oct 02, 2020 | 36.55 | 37.31 | 36.19 | 36.82 | 1,350,400 | -0.51(-1.37%) |
Oct 01, 2020 | 36.41 | 37.47 | 36.09 | 37.33 | 1,591,050 | +1.30(+3.61%) |
Sep 30, 2020 | 35.39 | 36.58 | 35.22 | 36.03 | 1,837,962 | +0.60(+1.69%) |
Sep 29, 2020 | 34.50 | 35.57 | 34.12 | 35.43 | 2,154,845 | +1.56(+4.61%) |
Sep 28, 2020 | 34.02 | 34.68 | 33.83 | 33.87 | 825,830 | +0.52(+1.56%) |
Sep 25, 2020 | 32.10 | 33.45 | 32.10 | 33.35 | 847,100 | +0.91(+2.81%) |
Sep 24, 2020 | 32.10 | 32.91 | 31.45 | 32.44 | 1,531,920 | +0.46(+1.44%) |
Sep 23, 2020 | 34.09 | 34.32 | 31.96 | 31.98 | 1,422,501 | -2.13(-6.24%) |
Sep 22, 2020 | 33.44 | 34.15 | 33.35 | 34.11 | 1,142,032 | +0.88(+2.65%) |
Sep 21, 2020 | 34.24 | 34.56 | 32.63 | 33.23 | 1,336,149 | -1.86(-5.30%) |
Sep 18, 2020 | 35.45 | 35.87 | 34.81 | 35.09 | 2,936,000 | -0.05(-0.14%) |
Sep 17, 2020 | 34.81 | 35.26 | 34.43 | 35.14 | 1,068,415 | -0.06(-0.17%) |
Sep 16, 2020 | 35.15 | 35.99 | 34.72 | 35.20 | 1,713,978 | +0.20(+0.57%) |
Sep 15, 2020 | 35.86 | 36.09 | 34.87 | 35.00 | 1,261,597 | -0.55(-1.55%) |
Sep 14, 2020 | 34.86 | 35.81 | 34.86 | 35.55 | 2,141,817 | +1.05(+3.04%) |
Sep 11, 2020 | 34.04 | 34.60 | 33.76 | 34.50 | 1,471,900 | +0.55(+1.62%) |
Sep 10, 2020 | 34.00 | 34.68 | 33.75 | 33.95 | 1,814,661 | +0.01(+0.03%) |
Sep 09, 2020 | 32.80 | 34.43 | 32.62 | 33.94 | 1,296,088 | +1.37(+4.21%) |
Sep 08, 2020 | 33.98 | 33.98 | 32.57 | 32.57 | 1,689,229 | -1.62(-4.74%) |
Sep 04, 2020 | 32.92 | 34.34 | 32.68 | 34.19 | 1,655,500 | +1.81(+5.59%) |
Sep 03, 2020 | 32.73 | 32.73 | 31.71 | 32.38 | 2,214,864 | -0.19(-0.58%) |
Sep 02, 2020 | 33.03 | 33.24 | 32.39 | 32.57 | 904,009 | -0.39(-1.18%) |
Sep 01, 2020 | 31.87 | 32.99 | 31.65 | 32.96 | 1,265,630 | +0.99(+3.10%) |
Aug 31, 2020 | 32.80 | 32.90 | 31.91 | 31.97 | 1,031,693 | -0.95(-2.89%) |
Aug 28, 2020 | 32.84 | 32.93 | 32.38 | 32.92 | 577,400 | +0.31(+0.95%) |
Aug 27, 2020 | 32.96 | 33.04 | 32.37 | 32.61 | 1,291,756 | -0.24(-0.73%) |
Aug 26, 2020 | 32.70 | 33.27 | 32.62 | 32.85 | 1,074,162 | +0.01(+0.03%) |
Aug 25, 2020 | 32.84 | 33.12 | 32.19 | 32.84 | 946,567 | +0.28(+0.86%) |
Aug 24, 2020 | 32.66 | 32.74 | 32.25 | 32.56 | 871,107 | +0.20(+0.62%) |
Aug 21, 2020 | 32.23 | 32.58 | 32.11 | 32.36 | 665,200 | -0.18(-0.55%) |
Aug 20, 2020 | 31.85 | 32.62 | 31.56 | 32.54 | 875,241 | +0.23(+0.71%) |
Aug 19, 2020 | 32.69 | 32.94 | 32.08 | 32.31 | 953,124 | -0.35(-1.07%) |
Aug 18, 2020 | 33.14 | 33.28 | 32.58 | 32.66 | 1,091,207 | -0.65(-1.95%) |
Aug 17, 2020 | 32.93 | 33.59 | 32.91 | 33.31 | 841,501 | +0.36(+1.09%) |
Aug 14, 2020 | 32.39 | 33.00 | 32.16 | 32.95 | 1,246,600 | +0.34(+1.04%) |
Aug 13, 2020 | 32.92 | 33.59 | 32.51 | 32.61 | 1,855,229 | -0.47(-1.42%) |
Aug 12, 2020 | 32.82 | 33.73 | 32.82 | 33.08 | 1,240,704 | +0.17(+0.52%) |
Aug 11, 2020 | 32.85 | 33.26 | 32.46 | 32.91 | 1,505,680 | +0.44(+1.36%) |
Aug 10, 2020 | 31.70 | 33.33 | 31.68 | 32.47 | 2,278,400 | +0.84(+2.66%) |
Aug 07, 2020 | 29.43 | 31.63 | 29.36 | 31.63 | 1,827,100 | +2.22(+7.55%) |
Aug 06, 2020 | 30.74 | 31.53 | 29.29 | 29.41 | 2,130,914 | +0.39(+1.34%) |
Aug 05, 2020 | 28.30 | 29.07 | 28.02 | 29.02 | 1,163,857 | +1.02(+3.64%) |
Aug 04, 2020 | 27.63 | 28.08 | 27.34 | 28.00 | 1,032,209 | +0.19(+0.68%) |
Aug 03, 2020 | 28.12 | 28.15 | 27.36 | 27.81 | 1,012,794 | -0.12(-0.43%) |
Jul 31, 2020 | 28.13 | 28.30 | 27.23 | 27.93 | 1,206,700 | -0.45(-1.59%) |
Jul 30, 2020 | 28.04 | 28.38 | 27.74 | 28.38 | 944,097 | -0.12(-0.42%) |
Jul 29, 2020 | 27.91 | 28.67 | 27.75 | 28.50 | 1,114,355 | +0.90(+3.26%) |
Jul 28, 2020 | 27.60 | 28.05 | 27.50 | 27.60 | 612,051 | -0.10(-0.36%) |
Jul 27, 2020 | 27.95 | 28.16 | 27.33 | 27.70 | 974,212 | -0.34(-1.21%) |
Jul 24, 2020 | 28.45 | 28.56 | 27.95 | 28.04 | 808,500 | -0.44(-1.54%) |
Jul 23, 2020 | 27.85 | 28.73 | 27.85 | 28.48 | 1,406,578 | +0.48(+1.71%) |
Jul 22, 2020 | 27.53 | 28.44 | 27.51 | 28.00 | 1,042,673 | +0.30(+1.08%) |
Jul 21, 2020 | 27.79 | 28.27 | 27.60 | 27.70 | 741,090 | +0.04(+0.14%) |
Jul 20, 2020 | 27.74 | 28.59 | 27.44 | 27.66 | 1,331,592 | -0.21(-0.75%) |
Jul 17, 2020 | 26.52 | 28.12 | 26.37 | 27.87 | 1,808,200 | +1.48(+5.61%) |
Jul 16, 2020 | 26.38 | 26.64 | 25.81 | 26.39 | 1,220,163 | +0.44(+1.70%) |
Jul 15, 2020 | 25.22 | 26.11 | 25.06 | 25.95 | 1,225,982 | +1.33(+5.40%) |
Jul 14, 2020 | 23.79 | 24.65 | 23.55 | 24.62 | 624,598 | +0.76(+3.19%) |
Jul 13, 2020 | 24.47 | 24.71 | 23.75 | 23.86 | 1,025,476 | -0.32(-1.32%) |
Jul 10, 2020 | 23.27 | 24.25 | 23.22 | 24.18 | 706,400 | +0.93(+4.00%) |
Jul 09, 2020 | 23.72 | 23.75 | 22.55 | 23.25 | 973,379 | -0.62(-2.60%) |
Jul 08, 2020 | 23.72 | 24.12 | 23.48 | 23.87 | 719,729 | +0.11(+0.46%) |
Jul 07, 2020 | 24.00 | 24.11 | 23.54 | 23.76 | 769,426 | -0.60(-2.46%) |
Jul 06, 2020 | 24.46 | 24.56 | 24.16 | 24.36 | 731,668 | +0.54(+2.27%) |
Jul 02, 2020 | 24.27 | 24.60 | 23.72 | 23.82 | 670,100 | +0.06(+0.25%) |
Jul 01, 2020 | 24.55 | 24.85 | 23.72 | 23.76 | 1,028,876 | -0.86(-3.49%) |
Jun 30, 2020 | 23.53 | 24.82 | 23.44 | 24.62 | 1,499,986 | +0.97(+4.10%) |
Jun 29, 2020 | 23.71 | 23.87 | 23.26 | 23.65 | 994,044 | +0.40(+1.72%) |
Jun 26, 2020 | 22.93 | 23.51 | 22.50 | 23.25 | 2,186,800 | +0.18(+0.78%) |
Jun 25, 2020 | 22.97 | 23.16 | 22.38 | 23.07 | 1,102,549 | -0.07(-0.30%) |
Jun 24, 2020 | 23.52 | 23.75 | 22.43 | 23.14 | 1,322,292 | -0.79(-3.30%) |
Jun 23, 2020 | 24.56 | 24.56 | 23.70 | 23.93 | 903,132 | -0.19(-0.79%) |
Jun 22, 2020 | 23.60 | 24.15 | 23.22 | 24.12 | 717,107 | +0.15(+0.63%) |
Jun 19, 2020 | 24.12 | 24.34 | 23.61 | 23.97 | 1,937,200 | +0.12(+0.50%) |
Jun 18, 2020 | 22.91 | 23.99 | 22.91 | 23.85 | 846,963 | +0.56(+2.40%) |
Jun 17, 2020 | 24.36 | 24.49 | 23.11 | 23.29 | 1,115,052 | -1.00(-4.12%) |
Jun 16, 2020 | 24.86 | 24.97 | 23.52 | 24.29 | 700,757 | +0.47(+1.97%) |
Jun 15, 2020 | 21.99 | 23.83 | 21.93 | 23.82 | 962,749 | +0.82(+3.57%) |
Jun 12, 2020 | 23.43 | 23.43 | 22.35 | 23.00 | 1,214,400 | +0.65(+2.91%) |
Jun 11, 2020 | 23.11 | 23.39 | 22.31 | 22.35 | 1,209,775 | -1.98(-8.14%) |
Jun 10, 2020 | 25.50 | 25.83 | 24.33 | 24.33 | 969,951 | -1.29(-5.04%) |
Jun 09, 2020 | 25.32 | 26.04 | 25.05 | 25.62 | 871,608 | -0.20(-0.77%) |
Jun 08, 2020 | 26.22 | 26.51 | 25.61 | 25.82 | 814,110 | +0.04(+0.16%) |
Jun 05, 2020 | 26.37 | 26.97 | 25.64 | 25.78 | 1,250,200 | +0.67(+2.67%) |
Jun 04, 2020 | 24.25 | 25.11 | 24.20 | 25.11 | 1,050,902 | +0.59(+2.41%) |
Jun 03, 2020 | 24.28 | 25.10 | 24.28 | 24.52 | 739,433 | +0.60(+2.51%) |
Jun 02, 2020 | 23.47 | 23.97 | 23.14 | 23.92 | 846,832 | +0.63(+2.71%) |
Jun 01, 2020 | 23.43 | 23.81 | 23.15 | 23.29 | 813,434 | -0.02(-0.09%) |
May 29, 2020 | 23.10 | 23.47 | 22.69 | 23.31 | 1,133,300 | -0.13(-0.55%) |
May 28, 2020 | 25.00 | 25.00 | 23.28 | 23.44 | 897,921 | -1.08(-4.40%) |
May 27, 2020 | 23.86 | 24.61 | 23.39 | 24.52 | 1,271,168 | +1.21(+5.19%) |
May 26, 2020 | 22.92 | 23.60 | 22.92 | 23.31 | 1,128,473 | +1.30(+5.91%) |
May 22, 2020 | 22.17 | 22.17 | 21.76 | 22.01 | 540,200 | +0.00(+0.00%) |
May 21, 2020 | 21.75 | 22.14 | 21.59 | 22.01 | 841,553 | +0.19(+0.87%) |
May 20, 2020 | 21.87 | 22.12 | 21.62 | 21.82 | 1,003,266 | +0.46(+2.15%) |
May 19, 2020 | 21.63 | 22.18 | 21.33 | 21.36 | 901,277 | -0.39(-1.79%) |
May 18, 2020 | 21.27 | 21.85 | 21.17 | 21.75 | 770,127 | +1.36(+6.67%) |
May 15, 2020 | 20.06 | 20.71 | 19.86 | 20.39 | 892,600 | +0.40(+2.00%) |
May 14, 2020 | 19.71 | 20.21 | 19.05 | 19.99 | 827,802 | -0.16(-0.79%) |
May 13, 2020 | 20.41 | 20.70 | 19.76 | 20.15 | 1,154,394 | -0.56(-2.70%) |
May 12, 2020 | 21.60 | 21.79 | 20.70 | 20.71 | 1,349,470 | -0.88(-4.08%) |
May 11, 2020 | 21.71 | 21.87 | 20.94 | 21.59 | 1,605,276 | -0.61(-2.75%) |
May 08, 2020 | 21.82 | 22.32 | 21.52 | 22.20 | 1,135,800 | +0.94(+4.42%) |
May 07, 2020 | 21.91 | 22.00 | 20.99 | 21.26 | 1,069,600 | +1.34(+6.73%) |
May 06, 2020 | 19.88 | 20.43 | 19.57 | 19.92 | 1,004,376 | -0.59(-2.88%) |
May 05, 2020 | 20.33 | 20.71 | 20.19 | 20.51 | 818,207 | +0.58(+2.91%) |
May 04, 2020 | 19.53 | 20.04 | 19.38 | 19.93 | 1,144,285 | +0.11(+0.55%) |
May 01, 2020 | 20.18 | 20.40 | 19.17 | 19.82 | 1,159,800 | -0.77(-3.74%) |
Apr 30, 2020 | 21.81 | 22.13 | 20.52 | 20.59 | 1,099,704 | -1.81(-8.08%) |
Apr 29, 2020 | 21.79 | 22.85 | 21.64 | 22.40 | 1,262,097 | +1.34(+6.36%) |
Apr 28, 2020 | 21.41 | 21.41 | 20.76 | 21.06 | 1,159,275 | +0.28(+1.35%) |
Apr 27, 2020 | 19.92 | 20.97 | 19.91 | 20.78 | 764,616 | +1.01(+5.11%) |
Apr 24, 2020 | 19.22 | 19.87 | 19.20 | 19.77 | 897,900 | +0.70(+3.67%) |
Apr 23, 2020 | 18.56 | 19.59 | 18.56 | 19.07 | 971,881 | +0.50(+2.69%) |
Apr 22, 2020 | 19.10 | 19.22 | 18.36 | 18.57 | 884,363 | -0.04(-0.21%) |
Apr 21, 2020 | 19.01 | 19.18 | 18.56 | 18.61 | 775,229 | -1.10(-5.58%) |
Apr 20, 2020 | 19.89 | 20.56 | 19.41 | 19.71 | 1,184,937 | -0.64(-3.14%) |
Apr 17, 2020 | 20.82 | 21.12 | 20.12 | 20.35 | 832,300 | +0.20(+0.99%) |
Apr 16, 2020 | 20.06 | 20.36 | 19.59 | 20.15 | 889,459 | +0.06(+0.30%) |
Apr 15, 2020 | 20.34 | 20.93 | 19.93 | 20.09 | 1,081,632 | -1.42(-6.60%) |
Apr 14, 2020 | 21.07 | 21.60 | 20.82 | 21.51 | 1,254,418 | +0.96(+4.67%) |
Apr 13, 2020 | 20.47 | 20.80 | 20.06 | 20.55 | 1,068,066 | -0.11(-0.53%) |
Apr 09, 2020 | 19.81 | 20.72 | 19.51 | 20.66 | 1,423,200 | +1.25(+6.44%) |
Apr 08, 2020 | 19.04 | 19.52 | 18.30 | 19.41 | 1,726,065 | +0.72(+3.85%) |
Apr 07, 2020 | 19.78 | 20.20 | 18.56 | 18.69 | 1,062,478 | -0.18(-0.95%) |
Apr 06, 2020 | 18.24 | 19.07 | 17.98 | 18.87 | 1,306,503 | +1.45(+8.32%) |
Apr 03, 2020 | 17.62 | 18.07 | 17.15 | 17.42 | 1,127,600 | -0.35(-1.97%) |
Apr 02, 2020 | 17.23 | 18.03 | 16.96 | 17.77 | 1,331,045 | +0.53(+3.07%) |
Apr 01, 2020 | 18.46 | 18.61 | 17.10 | 17.24 | 919,867 | -1.93(-10.07%) |
Mar 31, 2020 | 19.08 | 19.35 | 18.54 | 19.17 | 1,833,656 | +0.14(+0.74%) |
Mar 30, 2020 | 18.50 | 19.10 | 17.08 | 19.03 | 1,157,639 | +0.53(+2.86%) |
Mar 27, 2020 | 18.27 | 19.28 | 17.85 | 18.50 | 1,368,000 | -0.50(-2.63%) |
Mar 26, 2020 | 17.72 | 19.51 | 17.72 | 19.00 | 1,178,480 | +1.28(+7.22%) |
Mar 25, 2020 | 17.89 | 18.54 | 16.81 | 17.72 | 1,593,621 | -0.01(-0.06%) |
Mar 24, 2020 | 17.46 | 18.21 | 16.31 | 17.73 | 1,527,534 | +1.48(+9.11%) |
Mar 23, 2020 | 16.23 | 16.52 | 14.86 | 16.25 | 1,578,042 | +1.08(+7.12%) |
Mar 20, 2020 | 14.57 | 15.58 | 14.05 | 15.17 | 4,497,800 | +0.68(+4.69%) |
Mar 19, 2020 | 13.88 | 14.95 | 12.88 | 14.49 | 2,609,655 | +0.46(+3.28%) |
Mar 18, 2020 | 16.53 | 16.53 | 10.25 | 14.03 | 2,155,888 | -3.53(-20.10%) |
Mar 17, 2020 | 17.14 | 17.89 | 15.19 | 17.56 | 2,262,576 | +0.65(+3.84%) |
Mar 16, 2020 | 17.25 | 18.00 | 16.86 | 16.91 | 1,882,412 | -2.32(-12.06%) |
Mar 13, 2020 | 18.78 | 19.25 | 17.01 | 19.23 | 2,501,300 | +1.44(+8.09%) |
Mar 12, 2020 | 20.52 | 20.52 | 17.74 | 17.79 | 1,869,765 | -4.21(-19.14%) |
Mar 11, 2020 | 23.45 | 23.58 | 21.75 | 22.00 | 1,865,831 | -2.17(-8.98%) |
Mar 10, 2020 | 24.22 | 24.28 | 23.11 | 24.17 | 1,511,361 | +0.69(+2.94%) |
Mar 09, 2020 | 23.85 | 23.96 | 20.45 | 23.48 | 1,920,887 | -1.50(-6.00%) |
Mar 06, 2020 | 24.89 | 25.29 | 24.41 | 24.98 | 1,293,600 | -0.85(-3.29%) |
Mar 05, 2020 | 26.00 | 26.22 | 25.41 | 25.83 | 1,197,420 | -0.77(-2.89%) |
Mar 04, 2020 | 26.45 | 26.64 | 25.68 | 26.60 | 1,516,705 | +0.61(+2.35%) |
Mar 03, 2020 | 26.34 | 26.95 | 25.91 | 25.99 | 1,467,430 | -0.37(-1.40%) |
Mar 02, 2020 | 25.89 | 26.37 | 25.17 | 26.36 | 1,730,985 | +0.66(+2.57%) |
Feb 28, 2020 | 24.22 | 25.72 | 24.21 | 25.70 | 3,416,400 | +0.69(+2.76%) |
Feb 27, 2020 | 24.55 | 26.11 | 24.19 | 25.01 | 3,337,044 | +0.00(+0.00%) |
Feb 26, 2020 | 27.00 | 27.93 | 25.01 | 25.01 | 3,149,337 | -1.44(-5.44%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.31 | 26.45 | 1,084,462 | -1.18(-4.27%) |
Feb 24, 2020 | 27.69 | 27.81 | 27.24 | 27.63 | 1,000,910 | -0.73(-2.57%) |
Feb 21, 2020 | 28.57 | 28.63 | 28.22 | 28.36 | 748,300 | -0.28(-0.98%) |
Feb 20, 2020 | 28.18 | 28.70 | 28.15 | 28.64 | 585,868 | +0.26(+0.92%) |
Feb 19, 2020 | 28.39 | 28.77 | 28.35 | 28.38 | 939,379 | +0.05(+0.18%) |
Feb 18, 2020 | 28.52 | 28.80 | 28.27 | 28.33 | 874,287 | -0.36(-1.25%) |
Feb 14, 2020 | 28.99 | 29.00 | 28.67 | 28.69 | 718,400 | -0.19(-0.66%) |
Feb 13, 2020 | 28.70 | 28.95 | 28.47 | 28.88 | 692,337 | +0.01(+0.03%) |
Feb 12, 2020 | 28.80 | 28.98 | 28.64 | 28.87 | 891,067 | +0.33(+1.16%) |
Feb 11, 2020 | 28.41 | 28.62 | 28.31 | 28.54 | 843,055 | +0.36(+1.28%) |
Feb 10, 2020 | 28.17 | 28.44 | 28.07 | 28.18 | 669,593 | -0.02(-0.07%) |
Feb 07, 2020 | 28.24 | 28.59 | 28.08 | 28.20 | 1,230,900 | -0.12(-0.42%) |
Feb 06, 2020 | 28.78 | 28.89 | 28.32 | 28.32 | 1,244,977 | -0.44(-1.53%) |
Feb 05, 2020 | 28.61 | 29.22 | 28.35 | 28.76 | 1,606,545 | +0.51(+1.81%) |
Feb 04, 2020 | 27.46 | 28.43 | 27.37 | 28.25 | 2,053,000 | +1.11(+4.09%) |
Feb 03, 2020 | 27.34 | 27.64 | 26.73 | 27.14 | 31,166,068 | +0.01(+0.04%) |
Jan 31, 2020 | 27.73 | 27.98 | 27.01 | 27.13 | 2,340,000 | -0.74(-2.66%) |
Jan 30, 2020 | 28.21 | 28.31 | 27.31 | 27.87 | 5,243,910 | -1.59(-5.40%) |
Jan 29, 2020 | 29.02 | 29.57 | 28.92 | 29.46 | 1,064,365 | +0.49(+1.69%) |
Jan 28, 2020 | 28.79 | 29.16 | 28.79 | 28.97 | 673,763 | +0.27(+0.94%) |
Jan 27, 2020 | 28.37 | 29.13 | 28.37 | 28.70 | 969,640 | -0.09(-0.31%) |
Jan 24, 2020 | 29.15 | 29.15 | 28.69 | 28.79 | 861,000 | -0.33(-1.13%) |
Jan 23, 2020 | 28.61 | 29.25 | 28.54 | 29.12 | 1,054,418 | +0.41(+1.43%) |
Jan 22, 2020 | 28.99 | 28.99 | 28.42 | 28.71 | 851,829 | -0.18(-0.62%) |
Jan 21, 2020 | 29.09 | 29.31 | 28.84 | 28.89 | 1,220,666 | -0.38(-1.30%) |
Jan 17, 2020 | 29.35 | 29.50 | 29.20 | 29.27 | 1,512,500 | +0.09(+0.31%) |
Jan 16, 2020 | 28.72 | 29.21 | 28.66 | 29.18 | 1,308,978 | +0.67(+2.35%) |
Jan 15, 2020 | 28.56 | 29.02 | 28.41 | 28.51 | 1,179,953 | -0.76(-2.60%) |
Jan 14, 2020 | 28.98 | 29.36 | 28.75 | 29.27 | 1,084,923 | +0.54(+1.88%) |
Jan 13, 2020 | 28.38 | 28.75 | 28.30 | 28.73 | 731,241 | +0.32(+1.13%) |
Jan 10, 2020 | 28.54 | 28.68 | 28.37 | 28.41 | 580,000 | -0.08(-0.28%) |
Jan 09, 2020 | 28.65 | 28.83 | 28.42 | 28.49 | 1,036,637 | -0.09(-0.31%) |
Jan 08, 2020 | 28.72 | 28.82 | 28.56 | 28.58 | 629,376 | -0.11(-0.38%) |
Jan 07, 2020 | 28.96 | 29.03 | 28.67 | 28.69 | 945,888 | -0.20(-0.69%) |
Jan 06, 2020 | 28.60 | 28.96 | 28.57 | 28.89 | 1,311,195 | -0.02(-0.07%) |
Jan 03, 2020 | 28.39 | 28.98 | 28.25 | 28.91 | 1,580,000 | +0.64(+2.26%) |
Jan 02, 2020 | 28.24 | 28.28 | 27.68 | 28.27 | 943,099 | +0.19(+0.68%) |
Dec 31, 2019 | 27.86 | 28.29 | 27.86 | 28.08 | 991,300 | +0.12(+0.43%) |
Dec 30, 2019 | 28.05 | 28.11 | 27.93 | 27.96 | 957,599 | -0.04(-0.14%) |
Dec 27, 2019 | 27.95 | 28.09 | 27.90 | 28.00 | 645,100 | +0.01(+0.04%) |
Dec 26, 2019 | 27.82 | 28.04 | 27.76 | 27.99 | 543,701 | +0.27(+0.97%) |
Dec 24, 2019 | 27.84 | 27.86 | 27.64 | 27.72 | 326,100 | -0.09(-0.32%) |
Dec 23, 2019 | 27.79 | 27.86 | 27.53 | 27.81 | 859,306 | +0.13(+0.47%) |
Dec 20, 2019 | 27.25 | 27.86 | 27.25 | 27.68 | 3,405,500 | +0.53(+1.95%) |
Dec 19, 2019 | 27.18 | 27.26 | 26.95 | 27.15 | 1,203,445 | -0.02(-0.07%) |
Dec 18, 2019 | 27.10 | 27.25 | 26.72 | 27.17 | 1,310,448 | +0.09(+0.33%) |
Dec 17, 2019 | 25.89 | 27.15 | 25.89 | 27.08 | 3,317,004 | +1.89(+7.50%) |
Dec 16, 2019 | 25.12 | 25.66 | 25.12 | 25.19 | 1,132,442 | +0.07(+0.28%) |
Dec 13, 2019 | 25.27 | 25.32 | 24.97 | 25.12 | 1,337,800 | -0.15(-0.59%) |
Dec 12, 2019 | 24.62 | 25.37 | 24.57 | 25.27 | 4,036,158 | +0.63(+2.56%) |
Dec 11, 2019 | 24.27 | 24.89 | 24.26 | 24.64 | 1,176,638 | +0.42(+1.73%) |
Dec 10, 2019 | 24.11 | 24.23 | 23.98 | 24.22 | 641,280 | +0.14(+0.58%) |
Dec 09, 2019 | 24.06 | 24.29 | 24.05 | 24.08 | 727,605 | +0.03(+0.12%) |
Dec 06, 2019 | 23.90 | 24.17 | 23.86 | 24.05 | 765,500 | +0.39(+1.65%) |
Dec 05, 2019 | 23.78 | 23.87 | 23.64 | 23.66 | 741,836 | -0.13(-0.55%) |
Dec 04, 2019 | 23.92 | 24.09 | 23.78 | 23.79 | 659,481 | -0.02(-0.08%) |
Dec 03, 2019 | 23.59 | 23.93 | 23.52 | 23.81 | 1,129,111 | -0.03(-0.13%) |
Dec 02, 2019 | 23.79 | 24.00 | 23.70 | 23.84 | 1,132,583 | +0.04(+0.17%) |
Nov 29, 2019 | 23.57 | 23.83 | 23.56 | 23.80 | 581,300 | +0.13(+0.55%) |
Nov 27, 2019 | 23.60 | 23.75 | 23.47 | 23.67 | 453,400 | +0.16(+0.68%) |
Nov 26, 2019 | 23.46 | 23.75 | 23.41 | 23.51 | 987,799 | +0.00(+0.00%) |
Nov 25, 2019 | 23.09 | 23.58 | 23.02 | 23.51 | 950,668 | +0.46(+2.00%) |
Nov 22, 2019 | 23.06 | 23.15 | 22.93 | 23.05 | 484,200 | +0.11(+0.48%) |
Nov 21, 2019 | 22.76 | 23.01 | 22.66 | 22.94 | 686,639 | +0.22(+0.97%) |
Nov 20, 2019 | 22.87 | 23.01 | 22.67 | 22.72 | 735,470 | -0.25(-1.09%) |
Nov 19, 2019 | 22.87 | 23.20 | 22.85 | 22.97 | 579,761 | +0.07(+0.31%) |
Nov 18, 2019 | 23.16 | 23.21 | 22.85 | 22.90 | 761,271 | -0.18(-0.78%) |
Nov 15, 2019 | 23.00 | 23.15 | 22.86 | 23.08 | 1,191,400 | +0.23(+1.01%) |
Nov 14, 2019 | 22.74 | 22.88 | 22.60 | 22.85 | 587,175 | +0.15(+0.66%) |
Nov 13, 2019 | 22.44 | 22.73 | 22.34 | 22.70 | 837,501 | +0.09(+0.40%) |
Nov 12, 2019 | 23.00 | 23.19 | 22.55 | 22.61 | 953,225 | -0.36(-1.57%) |
Nov 11, 2019 | 22.59 | 22.97 | 22.47 | 22.97 | 866,444 | +0.37(+1.64%) |
Nov 08, 2019 | 22.06 | 22.68 | 21.91 | 22.60 | 1,232,000 | +0.57(+2.59%) |
Nov 07, 2019 | 20.29 | 22.51 | 20.29 | 22.03 | 1,930,810 | +1.78(+8.79%) |
Nov 06, 2019 | 20.12 | 20.37 | 20.00 | 20.25 | 1,186,224 | +0.18(+0.90%) |
Nov 05, 2019 | 20.27 | 20.34 | 20.02 | 20.07 | 635,420 | -0.08(-0.40%) |
Nov 04, 2019 | 19.91 | 20.17 | 19.75 | 20.15 | 666,230 | +0.38(+1.92%) |