Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.54 | 18.94 | 18.48 | 18.78 | 1,821,847 | +0.18(+0.98%) |
Oct 29, 2020 | 18.19 | 18.66 | 17.81 | 18.59 | 904,863 | +0.25(+1.35%) |
Oct 28, 2020 | 18.99 | 19.28 | 18.31 | 18.35 | 1,024,489 | -1.05(-5.40%) |
Oct 27, 2020 | 19.54 | 19.54 | 19.23 | 19.39 | 585,034 | -0.23(-1.15%) |
Oct 26, 2020 | 20.09 | 20.27 | 19.26 | 19.62 | 365,227 | -0.70(-3.44%) |
Oct 23, 2020 | 20.30 | 20.38 | 20.08 | 20.32 | 354,805 | +0.16(+0.79%) |
Oct 22, 2020 | 19.95 | 20.22 | 19.73 | 20.16 | 512,676 | +0.13(+0.65%) |
Oct 21, 2020 | 20.09 | 20.33 | 19.95 | 20.03 | 721,413 | -0.01(-0.07%) |
Oct 20, 2020 | 19.23 | 20.11 | 19.23 | 20.04 | 701,242 | +0.98(+5.15%) |
Oct 19, 2020 | 19.50 | 19.63 | 18.92 | 19.06 | 1,488,602 | -0.39(-1.98%) |
Oct 16, 2020 | 19.67 | 19.95 | 19.44 | 19.44 | 532,208 | -0.29(-1.47%) |
Oct 15, 2020 | 19.75 | 20.01 | 19.62 | 19.74 | 668,000 | -0.38(-1.88%) |
Oct 14, 2020 | 19.50 | 20.19 | 19.42 | 20.11 | 873,599 | +0.66(+3.40%) |
Oct 13, 2020 | 19.32 | 19.49 | 18.94 | 19.45 | 560,515 | -0.07(-0.34%) |
Oct 12, 2020 | 19.50 | 19.74 | 19.33 | 19.52 | 798,374 | +0.05(+0.26%) |
Oct 09, 2020 | 19.49 | 19.60 | 19.09 | 19.47 | 588,548 | +0.12(+0.60%) |
Oct 08, 2020 | 19.02 | 19.44 | 18.88 | 19.35 | 749,234 | +0.47(+2.47%) |
Oct 07, 2020 | 19.18 | 19.31 | 18.76 | 18.88 | 926,733 | -0.15(-0.76%) |
Oct 06, 2020 | 19.65 | 19.84 | 18.99 | 19.03 | 888,606 | -0.39(-1.99%) |
Oct 05, 2020 | 19.44 | 19.60 | 19.06 | 19.42 | 2,243,888 | +0.14(+0.72%) |
Oct 02, 2020 | 19.11 | 19.51 | 19.11 | 19.28 | 1,406,579 | -0.26(-1.34%) |
Oct 01, 2020 | 19.65 | 19.81 | 19.27 | 19.54 | 1,225,014 | -0.03(-0.15%) |
Sep 30, 2020 | 19.18 | 19.60 | 19.15 | 19.57 | 2,406,959 | +0.39(+2.05%) |
Sep 29, 2020 | 18.85 | 19.20 | 18.72 | 19.18 | 827,063 | +0.26(+1.39%) |
Sep 28, 2020 | 19.07 | 19.18 | 18.78 | 18.91 | 670,493 | +0.10(+0.54%) |
Sep 25, 2020 | 18.72 | 18.94 | 18.40 | 18.81 | 970,561 | -0.08(-0.42%) |
Sep 24, 2020 | 19.00 | 19.32 | 18.66 | 18.89 | 786,871 | -0.25(-1.29%) |
Sep 23, 2020 | 19.66 | 19.93 | 19.14 | 19.14 | 1,999,349 | -0.53(-2.70%) |
Sep 22, 2020 | 19.68 | 20.07 | 19.31 | 19.67 | 1,158,121 | -0.04(-0.18%) |
Sep 21, 2020 | 18.62 | 19.72 | 18.49 | 19.71 | 2,141,248 | +0.73(+3.83%) |
Sep 18, 2020 | 19.36 | 19.55 | 18.94 | 18.98 | 1,923,947 | -0.23(-1.21%) |
Sep 17, 2020 | 19.37 | 19.42 | 19.02 | 19.21 | 1,444,932 | -0.39(-1.97%) |
Sep 16, 2020 | 19.63 | 19.94 | 19.33 | 19.60 | 925,509 | +0.13(+0.67%) |
Sep 15, 2020 | 19.86 | 20.03 | 19.43 | 19.47 | 783,633 | -0.32(-1.62%) |
Sep 14, 2020 | 19.61 | 19.82 | 19.49 | 19.79 | 732,419 | +0.45(+2.33%) |
Sep 11, 2020 | 19.50 | 19.50 | 19.04 | 19.34 | 1,135,047 | +0.03(+0.15%) |
Sep 10, 2020 | 19.65 | 19.74 | 19.07 | 19.31 | 925,849 | -0.28(-1.45%) |
Sep 09, 2020 | 19.72 | 19.79 | 19.39 | 19.59 | 1,043,468 | +0.00(+0.00%) |
Sep 08, 2020 | 19.23 | 19.89 | 19.20 | 19.59 | 1,160,756 | -0.50(-2.50%) |
Sep 04, 2020 | 20.30 | 20.37 | 19.56 | 20.09 | 840,842 | -0.04(-0.18%) |
Sep 03, 2020 | 20.67 | 20.96 | 20.11 | 20.13 | 740,325 | -0.54(-2.61%) |
Sep 02, 2020 | 20.38 | 20.75 | 20.04 | 20.67 | 692,961 | +0.28(+1.36%) |
Sep 01, 2020 | 20.27 | 20.57 | 20.15 | 20.39 | 823,581 | +0.00(+0.00%) |
Aug 31, 2020 | 20.95 | 20.97 | 20.38 | 20.39 | 923,769 | -0.65(-3.11%) |
Aug 28, 2020 | 20.90 | 21.14 | 20.69 | 21.05 | 610,672 | +0.28(+1.37%) |
Aug 27, 2020 | 20.51 | 20.91 | 20.51 | 20.76 | 834,442 | +0.33(+1.60%) |
Aug 26, 2020 | 20.46 | 20.61 | 20.19 | 20.43 | 1,007,566 | -0.25(-1.20%) |
Aug 25, 2020 | 20.91 | 20.91 | 20.34 | 20.68 | 737,555 | -0.08(-0.39%) |
Aug 24, 2020 | 20.62 | 20.84 | 20.44 | 20.76 | 1,058,018 | +0.27(+1.31%) |
Aug 21, 2020 | 20.56 | 20.74 | 20.38 | 20.49 | 889,349 | -0.29(-1.40%) |
Aug 20, 2020 | 20.79 | 20.91 | 20.61 | 20.78 | 608,594 | -0.18(-0.87%) |
Aug 19, 2020 | 21.18 | 21.44 | 20.88 | 20.97 | 852,112 | -0.23(-1.10%) |
Aug 18, 2020 | 22.01 | 22.01 | 21.07 | 21.20 | 1,314,798 | -0.82(-3.70%) |
Aug 17, 2020 | 22.50 | 22.73 | 21.96 | 22.01 | 999,799 | -0.50(-2.23%) |
Aug 14, 2020 | 22.36 | 22.82 | 22.14 | 22.52 | 659,591 | +0.02(+0.10%) |
Aug 13, 2020 | 22.07 | 22.56 | 22.00 | 22.49 | 1,018,132 | +0.30(+1.34%) |
Aug 12, 2020 | 22.14 | 22.38 | 21.99 | 22.20 | 1,494,464 | +0.18(+0.83%) |
Aug 11, 2020 | 22.20 | 22.34 | 21.72 | 22.01 | 970,495 | +0.15(+0.70%) |
Aug 10, 2020 | 20.78 | 21.93 | 20.78 | 21.86 | 1,252,812 | +1.08(+5.18%) |
Aug 07, 2020 | 20.64 | 21.01 | 20.32 | 20.78 | 1,077,195 | -0.08(-0.38%) |
Aug 06, 2020 | 20.54 | 21.27 | 20.52 | 20.86 | 927,659 | +0.20(+0.99%) |
Aug 05, 2020 | 21.80 | 21.80 | 20.59 | 20.66 | 1,798,154 | -1.05(-4.83%) |
Aug 04, 2020 | 21.83 | 22.18 | 21.35 | 21.71 | 990,346 | -0.15(-0.67%) |
Aug 03, 2020 | 21.62 | 21.86 | 21.55 | 21.85 | 1,020,690 | +0.05(+0.23%) |
Jul 31, 2020 | 21.78 | 21.82 | 21.28 | 21.80 | 608,748 | -0.10(-0.47%) |
Jul 30, 2020 | 21.75 | 22.05 | 21.52 | 21.90 | 499,282 | -0.16(-0.73%) |
Jul 29, 2020 | 21.64 | 22.09 | 21.45 | 22.06 | 1,068,115 | +0.61(+2.85%) |
Jul 28, 2020 | 21.64 | 21.76 | 21.43 | 21.45 | 536,690 | -0.28(-1.27%) |
Jul 27, 2020 | 21.93 | 22.20 | 21.64 | 21.73 | 615,073 | -0.33(-1.48%) |
Jul 24, 2020 | 22.62 | 22.70 | 22.05 | 22.06 | 534,956 | -0.67(-2.95%) |
Jul 23, 2020 | 22.56 | 23.03 | 22.49 | 22.73 | 582,899 | +0.09(+0.39%) |
Jul 22, 2020 | 22.37 | 22.84 | 22.30 | 22.64 | 415,738 | +0.06(+0.26%) |
Jul 21, 2020 | 22.41 | 23.00 | 22.39 | 22.58 | 627,427 | +0.09(+0.39%) |
Jul 20, 2020 | 23.22 | 23.41 | 22.41 | 22.49 | 964,735 | -0.96(-4.10%) |
Jul 17, 2020 | 23.30 | 23.65 | 23.05 | 23.45 | 692,983 | +0.12(+0.50%) |
Jul 16, 2020 | 23.08 | 23.57 | 22.84 | 23.34 | 787,662 | +0.30(+1.30%) |
Jul 15, 2020 | 22.70 | 23.13 | 22.26 | 23.04 | 2,259,319 | +0.95(+4.28%) |
Jul 14, 2020 | 21.82 | 22.36 | 21.72 | 22.09 | 1,056,545 | +0.17(+0.80%) |
Jul 13, 2020 | 22.09 | 22.44 | 21.65 | 21.92 | 617,104 | -0.09(-0.40%) |
Jul 10, 2020 | 21.58 | 22.04 | 21.45 | 22.01 | 453,057 | +0.36(+1.65%) |
Jul 09, 2020 | 21.95 | 21.95 | 21.45 | 21.65 | 504,785 | -0.36(-1.62%) |
Jul 08, 2020 | 22.36 | 22.52 | 21.81 | 22.01 | 684,264 | -0.30(-1.34%) |
Jul 07, 2020 | 22.79 | 22.84 | 22.26 | 22.30 | 545,555 | -0.68(-2.94%) |
Jul 06, 2020 | 23.19 | 23.40 | 22.76 | 22.98 | 884,180 | +0.23(+0.99%) |
Jul 02, 2020 | 23.05 | 23.11 | 22.44 | 22.76 | 749,323 | +0.27(+1.20%) |
Jul 01, 2020 | 22.53 | 22.90 | 22.25 | 22.49 | 937,799 | +0.15(+0.68%) |
Jun 30, 2020 | 22.13 | 22.40 | 21.84 | 22.33 | 1,024,001 | +0.12(+0.56%) |
Jun 29, 2020 | 22.10 | 22.23 | 21.75 | 22.21 | 527,148 | +0.43(+1.97%) |
Jun 26, 2020 | 22.28 | 22.44 | 21.64 | 21.78 | 1,111,824 | -0.61(-2.73%) |
Jun 25, 2020 | 21.60 | 22.44 | 21.45 | 22.39 | 796,869 | +0.53(+2.43%) |
Jun 24, 2020 | 22.41 | 22.41 | 21.40 | 21.86 | 975,856 | -0.83(-3.66%) |
Jun 23, 2020 | 22.76 | 23.00 | 22.55 | 22.69 | 807,800 | +0.31(+1.37%) |
Jun 22, 2020 | 22.52 | 22.67 | 22.17 | 22.38 | 808,937 | -0.31(-1.35%) |
Jun 19, 2020 | 23.49 | 23.75 | 22.58 | 22.69 | 1,270,264 | -0.38(-1.64%) |
Jun 18, 2020 | 22.68 | 23.19 | 22.39 | 23.07 | 680,561 | +0.20(+0.89%) |
Jun 17, 2020 | 23.19 | 23.31 | 22.80 | 22.86 | 1,893,964 | -0.40(-1.72%) |
Jun 16, 2020 | 23.72 | 23.72 | 22.56 | 23.27 | 1,173,419 | +0.71(+3.16%) |
Jun 15, 2020 | 20.95 | 22.68 | 20.80 | 22.55 | 1,035,596 | +0.68(+3.13%) |
Jun 12, 2020 | 22.26 | 22.46 | 21.21 | 21.87 | 741,078 | +0.66(+3.12%) |
Jun 11, 2020 | 21.99 | 22.15 | 20.99 | 21.21 | 1,388,161 | -2.16(-9.25%) |
Jun 10, 2020 | 23.64 | 23.64 | 22.62 | 23.37 | 1,269,384 | +0.25(+1.07%) |
Jun 09, 2020 | 23.37 | 23.42 | 22.81 | 23.12 | 1,188,434 | -0.71(-2.99%) |
Jun 08, 2020 | 23.03 | 23.88 | 22.91 | 23.83 | 2,011,500 | +1.18(+5.20%) |
Jun 05, 2020 | 22.64 | 23.49 | 22.46 | 22.65 | 1,923,672 | +0.35(+1.57%) |
Jun 04, 2020 | 22.10 | 22.65 | 21.83 | 22.30 | 2,093,699 | +0.12(+0.56%) |
Jun 03, 2020 | 21.39 | 22.28 | 21.14 | 22.18 | 1,086,367 | +1.14(+5.43%) |
Jun 02, 2020 | 21.45 | 21.45 | 20.95 | 21.04 | 1,127,133 | -0.13(-0.62%) |
Jun 01, 2020 | 20.59 | 21.36 | 20.46 | 21.17 | 949,564 | +0.51(+2.47%) |
May 29, 2020 | 21.05 | 21.05 | 20.21 | 20.66 | 1,673,027 | -0.47(-2.20%) |
May 28, 2020 | 21.65 | 21.65 | 20.83 | 21.13 | 2,190,470 | -0.27(-1.26%) |
May 27, 2020 | 21.50 | 21.66 | 20.92 | 21.39 | 2,400,384 | +0.33(+1.59%) |
May 26, 2020 | 21.10 | 21.29 | 20.94 | 21.06 | 1,290,301 | +0.47(+2.26%) |
May 22, 2020 | 20.67 | 20.78 | 20.07 | 20.59 | 701,915 | -0.09(-0.42%) |
May 21, 2020 | 20.82 | 21.05 | 20.38 | 20.68 | 795,675 | -0.24(-1.15%) |
May 20, 2020 | 20.38 | 21.07 | 20.38 | 20.92 | 856,971 | +0.57(+2.79%) |
May 19, 2020 | 20.56 | 20.91 | 19.98 | 20.35 | 1,526,324 | -0.21(-1.03%) |
May 18, 2020 | 20.66 | 21.21 | 20.53 | 20.57 | 1,557,439 | +0.60(+3.03%) |
May 15, 2020 | 19.92 | 20.25 | 19.70 | 19.96 | 773,783 | +0.00(+0.00%) |
May 14, 2020 | 19.05 | 20.04 | 18.63 | 19.96 | 1,819,206 | +0.59(+3.04%) |
May 13, 2020 | 20.30 | 20.30 | 18.97 | 19.37 | 1,815,180 | -0.94(-4.62%) |
May 12, 2020 | 20.93 | 21.18 | 20.12 | 20.31 | 2,543,255 | -0.57(-2.72%) |
May 11, 2020 | 20.93 | 21.15 | 20.48 | 20.88 | 868,605 | -0.41(-1.95%) |
May 08, 2020 | 20.94 | 21.32 | 20.83 | 21.29 | 1,121,443 | +0.82(+4.02%) |
May 07, 2020 | 20.34 | 20.94 | 20.26 | 20.47 | 1,101,158 | +0.64(+3.23%) |
May 06, 2020 | 20.30 | 20.50 | 19.63 | 19.83 | 1,367,191 | -0.37(-1.84%) |
May 05, 2020 | 19.71 | 20.70 | 19.28 | 20.20 | 1,799,965 | -0.60(-2.87%) |
May 04, 2020 | 19.58 | 20.83 | 19.16 | 20.80 | 1,921,075 | +0.76(+3.78%) |
May 01, 2020 | 19.47 | 20.30 | 19.34 | 20.04 | 3,537,885 | -0.04(-0.18%) |
Apr 30, 2020 | 19.98 | 20.35 | 19.29 | 20.08 | 1,330,064 | -0.27(-1.32%) |
Apr 29, 2020 | 20.27 | 20.71 | 20.14 | 20.35 | 1,224,688 | +0.98(+5.07%) |
Apr 28, 2020 | 19.87 | 20.13 | 19.07 | 19.36 | 1,404,763 | +0.57(+3.06%) |
Apr 27, 2020 | 18.06 | 19.00 | 17.97 | 18.79 | 811,207 | +0.68(+3.78%) |
Apr 24, 2020 | 17.50 | 18.19 | 17.48 | 18.11 | 1,511,152 | +0.65(+3.75%) |
Apr 23, 2020 | 17.47 | 17.86 | 17.21 | 17.45 | 994,933 | +0.14(+0.80%) |
Apr 22, 2020 | 17.59 | 17.59 | 17.08 | 17.31 | 787,903 | +0.13(+0.76%) |
Apr 21, 2020 | 16.96 | 17.66 | 16.84 | 17.18 | 1,480,552 | -0.23(-1.34%) |
Apr 20, 2020 | 17.68 | 18.08 | 16.99 | 17.41 | 1,883,878 | -0.81(-4.43%) |
Apr 17, 2020 | 17.75 | 18.35 | 17.65 | 18.22 | 1,730,604 | +0.84(+4.86%) |
Apr 16, 2020 | 17.61 | 17.65 | 16.99 | 17.38 | 1,191,953 | -0.48(-2.69%) |
Apr 15, 2020 | 17.69 | 18.31 | 17.34 | 17.86 | 2,265,222 | -0.47(-2.58%) |
Apr 14, 2020 | 17.65 | 18.48 | 17.58 | 18.33 | 1,847,241 | +0.99(+5.71%) |
Apr 13, 2020 | 17.15 | 17.94 | 16.45 | 17.34 | 2,240,092 | -0.12(-0.71%) |
Apr 09, 2020 | 17.10 | 17.78 | 16.45 | 17.47 | 2,878,843 | +1.33(+8.25%) |
Apr 08, 2020 | 15.03 | 16.37 | 14.63 | 16.13 | 2,496,082 | +1.57(+10.79%) |
Apr 07, 2020 | 15.69 | 15.86 | 14.37 | 14.56 | 4,159,865 | +0.04(+0.30%) |
Apr 06, 2020 | 13.54 | 14.83 | 13.54 | 14.52 | 3,523,138 | +1.24(+9.32%) |
Apr 03, 2020 | 15.73 | 15.73 | 12.37 | 13.28 | 14,429,259 | -4.19(-23.99%) |
Apr 02, 2020 | 17.11 | 18.52 | 17.11 | 17.47 | 1,913,627 | +0.37(+2.17%) |
Apr 01, 2020 | 17.43 | 18.04 | 16.50 | 17.10 | 1,366,372 | -1.27(-6.93%) |
Mar 31, 2020 | 17.68 | 18.83 | 17.57 | 18.38 | 1,711,150 | +0.60(+3.36%) |
Mar 30, 2020 | 18.19 | 18.48 | 16.89 | 17.78 | 1,858,395 | -0.43(-2.36%) |
Mar 27, 2020 | 16.88 | 18.57 | 16.66 | 18.21 | 1,895,364 | +0.38(+2.12%) |
Mar 26, 2020 | 16.21 | 18.61 | 16.06 | 17.83 | 2,813,184 | +1.62(+9.96%) |
Mar 25, 2020 | 16.08 | 17.48 | 15.56 | 16.21 | 2,256,157 | +1.19(+7.95%) |
Mar 24, 2020 | 12.89 | 15.41 | 12.56 | 15.02 | 3,163,681 | +3.05(+25.47%) |
Mar 23, 2020 | 11.07 | 12.52 | 10.40 | 11.97 | 2,961,114 | +0.92(+8.37%) |
Mar 20, 2020 | 14.37 | 14.76 | 11.05 | 11.05 | 4,569,185 | -2.93(-20.94%) |
Mar 19, 2020 | 10.03 | 15.82 | 9.766 | 13.97 | 3,018,242 | +3.71(+36.17%) |
Mar 18, 2020 | 13.81 | 13.81 | 9.097 | 10.26 | 3,582,853 | -4.23(-29.18%) |
Mar 17, 2020 | 15.50 | 15.78 | 13.59 | 14.49 | 2,867,211 | -0.84(-5.46%) |
Mar 16, 2020 | 17.45 | 17.63 | 15.17 | 15.33 | 3,240,173 | -4.53(-22.83%) |
Mar 13, 2020 | 20.84 | 20.99 | 18.43 | 19.86 | 3,808,455 | -0.17(-0.84%) |
Mar 12, 2020 | 22.53 | 22.70 | 19.45 | 20.03 | 2,578,427 | -4.96(-19.84%) |
Mar 11, 2020 | 25.83 | 26.13 | 24.23 | 24.98 | 2,855,916 | -1.67(-6.28%) |
Mar 10, 2020 | 26.12 | 26.66 | 24.89 | 26.66 | 2,047,495 | +1.19(+4.69%) |
Mar 09, 2020 | 26.34 | 26.90 | 23.63 | 25.46 | 1,463,327 | -2.71(-9.61%) |
Mar 06, 2020 | 28.31 | 28.37 | 27.56 | 28.17 | 1,414,137 | -0.85(-2.93%) |
Mar 05, 2020 | 29.32 | 29.58 | 28.57 | 29.02 | 2,497,961 | -0.89(-2.97%) |
Mar 04, 2020 | 29.06 | 29.91 | 28.94 | 29.91 | 1,239,597 | +1.29(+4.52%) |
Mar 03, 2020 | 28.92 | 29.52 | 28.37 | 28.62 | 1,443,157 | -0.10(-0.35%) |
Mar 02, 2020 | 28.06 | 28.85 | 27.76 | 28.72 | 1,666,462 | +0.83(+2.98%) |
Feb 28, 2020 | 27.47 | 27.90 | 26.78 | 27.88 | 2,350,806 | -0.31(-1.11%) |
Feb 27, 2020 | 28.42 | 29.04 | 27.38 | 28.20 | 1,985,723 | -0.63(-2.17%) |
Feb 26, 2020 | 28.56 | 29.36 | 28.49 | 28.82 | 1,578,615 | +0.04(+0.15%) |
Feb 25, 2020 | 30.27 | 30.41 | 28.53 | 28.78 | 3,420,547 | -2.80(-8.86%) |
Feb 24, 2020 | 31.61 | 31.75 | 31.20 | 31.58 | 1,139,124 | -0.73(-2.26%) |
Feb 21, 2020 | 32.25 | 32.37 | 32.03 | 32.31 | 967,010 | +0.04(+0.13%) |
Feb 20, 2020 | 31.88 | 32.28 | 31.83 | 32.27 | 632,393 | +0.39(+1.23%) |
Feb 19, 2020 | 31.69 | 31.89 | 31.60 | 31.88 | 453,392 | +0.17(+0.54%) |
Feb 18, 2020 | 31.60 | 31.76 | 31.38 | 31.71 | 504,133 | +0.04(+0.13%) |
Feb 14, 2020 | 31.32 | 31.67 | 31.22 | 31.66 | 567,819 | +0.39(+1.25%) |
Feb 13, 2020 | 31.15 | 31.31 | 31.04 | 31.27 | 579,759 | +0.01(+0.02%) |
Feb 12, 2020 | 31.33 | 31.56 | 31.20 | 31.27 | 485,484 | -0.06(-0.18%) |
Feb 11, 2020 | 31.44 | 31.66 | 31.18 | 31.32 | 606,640 | -0.02(-0.07%) |
Feb 10, 2020 | 31.38 | 31.75 | 31.29 | 31.34 | 507,400 | -0.04(-0.11%) |
Feb 07, 2020 | 31.75 | 31.80 | 31.31 | 31.38 | 1,115,932 | -0.45(-1.43%) |
Feb 06, 2020 | 32.43 | 32.50 | 31.81 | 31.83 | 1,267,003 | -0.53(-1.65%) |
Feb 05, 2020 | 31.89 | 32.39 | 31.86 | 32.37 | 640,999 | +0.70(+2.20%) |
Feb 04, 2020 | 31.74 | 32.01 | 31.63 | 31.67 | 544,377 | +0.12(+0.38%) |
Feb 03, 2020 | 31.41 | 31.74 | 31.20 | 31.55 | 991,962 | +0.21(+0.68%) |
Jan 31, 2020 | 31.64 | 31.71 | 31.32 | 31.34 | 660,297 | -0.37(-1.17%) |
Jan 30, 2020 | 31.51 | 31.71 | 31.39 | 31.71 | 517,174 | +0.01(+0.02%) |
Jan 29, 2020 | 31.78 | 31.95 | 31.65 | 31.70 | 556,133 | -0.01(-0.02%) |
Jan 28, 2020 | 31.52 | 31.81 | 31.34 | 31.71 | 718,844 | +0.33(+1.04%) |
Jan 27, 2020 | 31.32 | 31.52 | 31.07 | 31.38 | 578,258 | -0.15(-0.47%) |
Jan 24, 2020 | 31.71 | 31.81 | 31.30 | 31.53 | 631,442 | -0.20(-0.63%) |
Jan 23, 2020 | 31.74 | 31.83 | 31.43 | 31.73 | 766,601 | -0.14(-0.45%) |
Jan 22, 2020 | 31.88 | 32.05 | 31.85 | 31.87 | 929,284 | -0.01(-0.04%) |
Jan 21, 2020 | 32.18 | 32.25 | 31.80 | 31.88 | 694,980 | -0.31(-0.97%) |
Jan 17, 2020 | 32.41 | 32.45 | 32.14 | 32.20 | 558,107 | -0.21(-0.66%) |
Jan 16, 2020 | 32.38 | 32.52 | 32.32 | 32.41 | 440,665 | +0.11(+0.33%) |
Jan 15, 2020 | 32.42 | 32.63 | 32.24 | 32.30 | 511,687 | -0.13(-0.39%) |
Jan 14, 2020 | 32.25 | 32.47 | 32.22 | 32.43 | 905,549 | +0.00(+0.00%) |
Jan 13, 2020 | 32.17 | 32.50 | 32.05 | 32.43 | 945,561 | +0.30(+0.93%) |
Jan 10, 2020 | 31.89 | 32.34 | 31.81 | 32.13 | 1,473,318 | +0.36(+1.14%) |
Jan 09, 2020 | 31.69 | 31.93 | 31.51 | 31.77 | 1,739,835 | +0.38(+1.20%) |
Jan 08, 2020 | 30.66 | 31.40 | 30.66 | 31.39 | 1,388,878 | +0.81(+2.65%) |
Jan 07, 2020 | 30.46 | 30.63 | 30.33 | 30.58 | 857,811 | +0.20(+0.65%) |
Jan 06, 2020 | 30.28 | 30.46 | 30.19 | 30.39 | 1,076,126 | +0.03(+0.09%) |
Jan 03, 2020 | 30.09 | 30.37 | 29.95 | 30.36 | 651,852 | +0.01(+0.02%) |
Jan 02, 2020 | 30.52 | 30.55 | 30.07 | 30.35 | 649,525 | -0.09(-0.28%) |
Dec 31, 2019 | 30.35 | 30.52 | 30.28 | 30.44 | 476,044 | +0.04(+0.12%) |
Dec 30, 2019 | 30.56 | 30.71 | 30.33 | 30.40 | 386,742 | -0.18(-0.60%) |
Dec 27, 2019 | 30.75 | 30.87 | 30.53 | 30.58 | 607,513 | -0.13(-0.42%) |
Dec 26, 2019 | 30.93 | 31.02 | 30.67 | 30.71 | 340,655 | -0.21(-0.69%) |
Dec 24, 2019 | 30.98 | 31.07 | 30.84 | 30.93 | 199,595 | -0.03(-0.09%) |
Dec 23, 2019 | 30.94 | 31.07 | 30.80 | 30.95 | 806,396 | +0.09(+0.28%) |
Dec 20, 2019 | 30.83 | 30.96 | 30.69 | 30.87 | 1,238,251 | +0.15(+0.49%) |
Dec 19, 2019 | 30.51 | 30.73 | 30.44 | 30.72 | 1,115,497 | +0.21(+0.70%) |
Dec 18, 2019 | 30.63 | 30.78 | 30.30 | 30.51 | 1,125,305 | -0.04(-0.14%) |
Dec 17, 2019 | 30.76 | 30.87 | 30.44 | 30.55 | 1,718,948 | -0.12(-0.39%) |
Dec 16, 2019 | 30.55 | 30.78 | 30.49 | 30.67 | 731,559 | +0.18(+0.58%) |
Dec 13, 2019 | 30.44 | 30.68 | 30.24 | 30.49 | 905,780 | -0.06(-0.19%) |
Dec 12, 2019 | 30.63 | 30.88 | 30.51 | 30.55 | 558,979 | -0.09(-0.28%) |
Dec 11, 2019 | 30.53 | 30.84 | 30.48 | 30.63 | 552,214 | +0.22(+0.72%) |
Dec 10, 2019 | 30.46 | 30.57 | 30.19 | 30.41 | 992,343 | -0.03(-0.09%) |
Dec 09, 2019 | 30.53 | 30.57 | 30.39 | 30.44 | 489,601 | -0.04(-0.12%) |
Dec 06, 2019 | 30.39 | 30.61 | 30.34 | 30.48 | 650,022 | +0.20(+0.66%) |
Dec 05, 2019 | 29.99 | 30.30 | 29.94 | 30.28 | 744,303 | +0.43(+1.43%) |
Dec 04, 2019 | 29.84 | 30.10 | 29.81 | 29.85 | 673,935 | +0.07(+0.24%) |
Dec 03, 2019 | 29.73 | 30.01 | 29.63 | 29.78 | 1,030,321 | -0.11(-0.36%) |
Dec 02, 2019 | 29.80 | 29.93 | 29.77 | 29.89 | 722,756 | +0.09(+0.29%) |
Nov 29, 2019 | 29.97 | 29.98 | 29.68 | 29.80 | 295,592 | -0.13(-0.43%) |
Nov 27, 2019 | 29.85 | 29.97 | 29.72 | 29.93 | 352,036 | +0.08(+0.26%) |
Nov 26, 2019 | 29.94 | 29.98 | 29.85 | 29.85 | 571,935 | +0.01(+0.02%) |
Nov 25, 2019 | 29.58 | 29.92 | 29.52 | 29.85 | 684,360 | +0.14(+0.48%) |
Nov 22, 2019 | 29.66 | 29.75 | 29.55 | 29.70 | 486,461 | +0.04(+0.14%) |
Nov 21, 2019 | 29.68 | 29.74 | 29.41 | 29.66 | 683,918 | +0.08(+0.26%) |
Nov 20, 2019 | 29.33 | 29.69 | 29.33 | 29.58 | 697,498 | +0.16(+0.53%) |
Nov 19, 2019 | 29.49 | 29.63 | 29.11 | 29.43 | 919,754 | -0.13(-0.43%) |
Nov 18, 2019 | 29.62 | 29.66 | 29.41 | 29.55 | 564,929 | -0.05(-0.17%) |
Nov 15, 2019 | 29.62 | 29.87 | 29.53 | 29.60 | 669,446 | +0.08(+0.26%) |
Nov 14, 2019 | 29.56 | 29.73 | 29.36 | 29.53 | 728,117 | +0.07(+0.24%) |
Nov 13, 2019 | 29.22 | 29.69 | 29.07 | 29.45 | 942,742 | +0.13(+0.46%) |
Nov 12, 2019 | 29.11 | 29.53 | 28.97 | 29.32 | 730,752 | +0.21(+0.73%) |
Nov 11, 2019 | 28.88 | 29.13 | 28.67 | 29.11 | 621,254 | +0.12(+0.42%) |
Nov 08, 2019 | 28.99 | 29.04 | 28.80 | 28.99 | 638,057 | -0.08(-0.27%) |
Nov 07, 2019 | 29.23 | 29.49 | 29.01 | 29.06 | 977,043 | -0.23(-0.80%) |
Nov 06, 2019 | 29.42 | 29.75 | 29.24 | 29.30 | 939,369 | -0.12(-0.42%) |
Nov 05, 2019 | 30.16 | 30.30 | 29.26 | 29.42 | 1,460,281 | -0.73(-2.42%) |
Nov 04, 2019 | 29.60 | 30.32 | 29.57 | 30.15 | 2,085,591 | +0.65(+2.21%) |