Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.71 | 45.04 | 42.61 | 42.82 | 588,074 | -2.26(-5.00%) |
Oct 29, 2020 | 44.13 | 45.36 | 44.03 | 45.08 | 358,631 | +0.67(+1.50%) |
Oct 28, 2020 | 44.51 | 44.69 | 43.56 | 44.41 | 527,036 | -0.81(-1.78%) |
Oct 27, 2020 | 46.55 | 46.88 | 45.13 | 45.22 | 321,761 | -1.33(-2.85%) |
Oct 26, 2020 | 45.84 | 46.66 | 45.83 | 46.55 | 351,199 | +0.20(+0.43%) |
Oct 23, 2020 | 45.81 | 46.47 | 45.81 | 46.35 | 226,102 | +0.78(+1.71%) |
Oct 22, 2020 | 46.44 | 46.86 | 45.45 | 45.57 | 374,710 | -0.63(-1.37%) |
Oct 21, 2020 | 46.52 | 46.85 | 46.11 | 46.20 | 384,254 | -0.14(-0.30%) |
Oct 20, 2020 | 46.81 | 47.35 | 46.31 | 46.34 | 269,141 | -0.45(-0.96%) |
Oct 19, 2020 | 46.95 | 47.68 | 46.71 | 46.79 | 259,585 | -0.21(-0.44%) |
Oct 16, 2020 | 47.60 | 47.80 | 46.96 | 47.00 | 272,314 | -0.60(-1.26%) |
Oct 15, 2020 | 47.12 | 47.77 | 46.75 | 47.60 | 308,633 | +0.03(+0.07%) |
Oct 14, 2020 | 47.53 | 48.17 | 47.32 | 47.56 | 310,234 | +0.25(+0.53%) |
Oct 13, 2020 | 47.20 | 47.46 | 45.89 | 47.31 | 392,399 | -0.36(-0.76%) |
Oct 12, 2020 | 48.23 | 48.42 | 47.54 | 47.67 | 258,985 | -0.16(-0.34%) |
Oct 09, 2020 | 48.19 | 48.52 | 47.83 | 47.84 | 329,819 | -0.01(-0.02%) |
Oct 08, 2020 | 48.54 | 48.96 | 47.34 | 47.85 | 282,545 | -0.68(-1.39%) |
Oct 07, 2020 | 47.74 | 48.91 | 47.73 | 48.52 | 449,748 | +1.14(+2.40%) |
Oct 06, 2020 | 47.51 | 48.45 | 47.14 | 47.39 | 373,966 | -0.23(-0.49%) |
Oct 05, 2020 | 48.59 | 48.80 | 46.78 | 47.62 | 571,010 | -1.06(-2.17%) |
Oct 02, 2020 | 48.18 | 49.47 | 46.49 | 48.68 | 1,540,539 | +4.27(+9.61%) |
Oct 01, 2020 | 43.73 | 44.71 | 43.30 | 44.41 | 352,128 | +0.95(+2.18%) |
Sep 30, 2020 | 43.14 | 44.32 | 42.79 | 43.47 | 641,158 | +1.02(+2.41%) |
Sep 29, 2020 | 44.26 | 44.26 | 42.30 | 42.44 | 470,508 | -1.67(-3.80%) |
Sep 28, 2020 | 44.45 | 45.07 | 44.04 | 44.12 | 364,284 | -0.03(-0.08%) |
Sep 25, 2020 | 44.20 | 44.61 | 43.67 | 44.15 | 396,313 | -0.19(-0.43%) |
Sep 24, 2020 | 43.99 | 44.91 | 43.45 | 44.34 | 381,248 | +0.26(+0.59%) |
Sep 23, 2020 | 46.41 | 46.41 | 44.03 | 44.08 | 532,016 | -2.20(-4.74%) |
Sep 22, 2020 | 45.22 | 46.54 | 45.22 | 46.28 | 512,219 | +0.88(+1.93%) |
Sep 21, 2020 | 45.04 | 45.50 | 44.61 | 45.40 | 353,368 | -0.37(-0.82%) |
Sep 18, 2020 | 45.66 | 46.22 | 45.21 | 45.77 | 1,070,587 | +0.09(+0.19%) |
Sep 17, 2020 | 44.85 | 45.77 | 44.69 | 45.69 | 648,234 | +0.29(+0.63%) |
Sep 16, 2020 | 45.56 | 45.92 | 45.10 | 45.40 | 553,600 | -0.09(-0.19%) |
Sep 15, 2020 | 44.06 | 45.50 | 43.67 | 45.49 | 528,041 | +1.94(+4.46%) |
Sep 14, 2020 | 43.51 | 43.74 | 42.94 | 43.54 | 383,626 | +0.37(+0.86%) |
Sep 11, 2020 | 44.71 | 44.71 | 42.76 | 43.17 | 430,078 | -0.95(-2.16%) |
Sep 10, 2020 | 43.44 | 45.08 | 43.40 | 44.12 | 612,475 | +0.95(+2.19%) |
Sep 09, 2020 | 41.65 | 43.41 | 41.50 | 43.18 | 600,520 | +1.67(+4.03%) |
Sep 08, 2020 | 40.91 | 42.03 | 40.29 | 41.50 | 525,975 | +0.34(+0.82%) |
Sep 04, 2020 | 41.48 | 41.63 | 40.05 | 41.17 | 376,261 | -0.02(-0.04%) |
Sep 03, 2020 | 41.98 | 42.19 | 40.65 | 41.18 | 380,124 | -0.68(-1.62%) |
Sep 02, 2020 | 40.74 | 42.48 | 40.55 | 41.86 | 585,924 | +0.23(+0.54%) |
Sep 01, 2020 | 40.94 | 41.70 | 40.71 | 41.63 | 363,247 | +0.62(+1.50%) |
Aug 31, 2020 | 41.46 | 41.63 | 40.65 | 41.02 | 425,707 | -0.36(-0.88%) |
Aug 28, 2020 | 41.37 | 41.76 | 38.38 | 41.38 | 1,105,966 | +0.50(+1.23%) |
Aug 27, 2020 | 41.83 | 41.93 | 40.69 | 40.88 | 428,985 | -0.62(-1.49%) |
Aug 26, 2020 | 41.70 | 41.78 | 41.27 | 41.50 | 397,363 | -0.20(-0.48%) |
Aug 25, 2020 | 41.49 | 41.76 | 41.03 | 41.70 | 314,701 | +0.53(+1.30%) |
Aug 24, 2020 | 41.18 | 41.41 | 40.70 | 41.16 | 369,698 | +0.22(+0.53%) |
Aug 21, 2020 | 40.78 | 41.44 | 40.60 | 40.95 | 292,103 | -0.03(-0.06%) |
Aug 20, 2020 | 40.47 | 41.16 | 40.06 | 40.97 | 371,875 | +0.34(+0.83%) |
Aug 19, 2020 | 40.54 | 40.76 | 40.32 | 40.64 | 334,672 | +0.02(+0.04%) |
Aug 18, 2020 | 40.50 | 40.82 | 40.22 | 40.62 | 336,386 | -0.07(-0.17%) |
Aug 17, 2020 | 41.04 | 41.22 | 40.56 | 40.69 | 279,788 | -0.22(-0.55%) |
Aug 14, 2020 | 40.74 | 41.19 | 40.53 | 40.91 | 315,099 | +0.00(+0.00%) |
Aug 13, 2020 | 41.44 | 41.99 | 40.72 | 40.91 | 561,663 | -0.44(-1.06%) |
Aug 12, 2020 | 40.91 | 41.65 | 40.29 | 41.35 | 468,149 | +0.55(+1.35%) |
Aug 11, 2020 | 40.70 | 41.32 | 40.57 | 40.80 | 495,539 | -0.11(-0.27%) |
Aug 10, 2020 | 40.26 | 41.38 | 39.78 | 40.91 | 1,427,996 | +0.69(+1.71%) |
Aug 07, 2020 | 40.31 | 40.41 | 39.24 | 40.23 | 601,279 | -0.32(-0.79%) |
Aug 06, 2020 | 41.76 | 41.76 | 39.70 | 40.54 | 1,134,032 | -0.18(-0.44%) |
Aug 05, 2020 | 39.70 | 40.89 | 39.70 | 40.73 | 722,134 | +1.10(+2.78%) |
Aug 04, 2020 | 39.25 | 39.78 | 38.69 | 39.62 | 458,959 | +0.19(+0.48%) |
Aug 03, 2020 | 38.74 | 39.72 | 38.04 | 39.43 | 807,017 | +0.82(+2.12%) |
Jul 31, 2020 | 38.35 | 38.65 | 37.80 | 38.62 | 948,435 | -0.05(-0.13%) |
Jul 30, 2020 | 38.00 | 38.83 | 37.38 | 38.67 | 434,546 | +0.22(+0.58%) |
Jul 29, 2020 | 37.40 | 38.56 | 37.40 | 38.44 | 384,297 | +1.07(+2.86%) |
Jul 28, 2020 | 37.86 | 38.04 | 37.21 | 37.38 | 357,321 | -0.47(-1.25%) |
Jul 27, 2020 | 37.97 | 38.09 | 36.97 | 37.85 | 449,826 | +0.21(+0.55%) |
Jul 24, 2020 | 39.33 | 39.38 | 37.52 | 37.64 | 630,083 | -1.83(-4.62%) |
Jul 23, 2020 | 38.90 | 40.02 | 38.83 | 39.47 | 521,978 | +0.38(+0.97%) |
Jul 22, 2020 | 38.74 | 39.36 | 38.73 | 39.09 | 437,911 | +0.34(+0.87%) |
Jul 21, 2020 | 39.18 | 39.49 | 38.68 | 38.75 | 308,411 | -0.16(-0.42%) |
Jul 20, 2020 | 39.22 | 39.61 | 38.55 | 38.92 | 407,394 | -0.40(-1.01%) |
Jul 17, 2020 | 39.94 | 40.24 | 39.28 | 39.31 | 460,512 | -0.37(-0.93%) |
Jul 16, 2020 | 39.61 | 39.92 | 39.21 | 39.68 | 533,786 | -0.17(-0.43%) |
Jul 15, 2020 | 39.92 | 40.25 | 39.39 | 39.86 | 499,157 | +0.60(+1.54%) |
Jul 14, 2020 | 38.45 | 39.28 | 37.53 | 39.25 | 573,961 | +0.73(+1.90%) |
Jul 13, 2020 | 37.94 | 39.89 | 37.77 | 38.52 | 625,401 | +1.07(+2.85%) |
Jul 10, 2020 | 37.54 | 37.79 | 36.82 | 37.45 | 560,977 | -0.13(-0.34%) |
Jul 09, 2020 | 38.43 | 38.68 | 37.53 | 37.58 | 538,463 | -0.66(-1.73%) |
Jul 08, 2020 | 38.36 | 38.94 | 38.03 | 38.25 | 549,356 | +0.09(+0.23%) |
Jul 07, 2020 | 37.69 | 39.17 | 37.69 | 38.16 | 797,169 | -0.09(-0.25%) |
Jul 06, 2020 | 41.68 | 41.68 | 37.57 | 38.25 | 2,255,116 | -3.09(-7.48%) |
Jul 02, 2020 | 38.70 | 41.85 | 38.14 | 41.35 | 5,590,149 | +8.24(+24.89%) |
Jul 01, 2020 | 32.98 | 33.44 | 32.45 | 33.11 | 679,328 | +0.19(+0.58%) |
Jun 30, 2020 | 33.25 | 33.47 | 32.48 | 32.92 | 564,170 | -0.44(-1.32%) |
Jun 29, 2020 | 32.69 | 33.51 | 32.38 | 33.35 | 642,145 | +0.99(+3.06%) |
Jun 26, 2020 | 31.86 | 32.49 | 31.56 | 32.36 | 1,011,153 | +0.51(+1.59%) |
Jun 25, 2020 | 32.42 | 32.71 | 31.32 | 31.86 | 789,299 | -0.78(-2.40%) |
Jun 24, 2020 | 33.61 | 33.66 | 32.20 | 32.64 | 566,415 | -0.73(-2.19%) |
Jun 23, 2020 | 33.51 | 33.87 | 33.22 | 33.37 | 557,861 | +0.22(+0.68%) |
Jun 22, 2020 | 33.15 | 33.58 | 32.64 | 33.15 | 717,570 | -0.05(-0.16%) |
Jun 19, 2020 | 33.02 | 33.23 | 32.33 | 33.20 | 2,733,343 | +0.47(+1.45%) |
Jun 18, 2020 | 32.51 | 33.19 | 32.33 | 32.73 | 552,718 | -0.05(-0.16%) |
Jun 17, 2020 | 33.08 | 33.26 | 32.30 | 32.78 | 536,450 | -0.16(-0.50%) |
Jun 16, 2020 | 33.26 | 33.38 | 32.18 | 32.94 | 518,609 | +0.64(+1.97%) |
Jun 15, 2020 | 30.88 | 32.61 | 30.75 | 32.30 | 815,063 | +0.50(+1.57%) |
Jun 12, 2020 | 31.94 | 32.22 | 31.04 | 31.81 | 759,004 | +0.88(+2.84%) |
Jun 11, 2020 | 31.87 | 32.47 | 30.67 | 30.93 | 862,214 | -2.21(-6.68%) |
Jun 10, 2020 | 33.75 | 33.75 | 32.55 | 33.14 | 730,697 | -0.71(-2.09%) |
Jun 09, 2020 | 34.58 | 34.61 | 33.67 | 33.85 | 628,719 | -1.14(-3.25%) |
Jun 08, 2020 | 34.44 | 35.16 | 34.15 | 34.98 | 675,075 | +0.94(+2.76%) |
Jun 05, 2020 | 34.34 | 34.71 | 33.95 | 34.04 | 768,411 | +0.22(+0.66%) |
Jun 04, 2020 | 33.25 | 34.22 | 33.25 | 33.82 | 1,218,351 | +0.45(+1.34%) |
Jun 03, 2020 | 32.46 | 33.72 | 32.46 | 33.37 | 728,079 | +1.29(+4.03%) |
Jun 02, 2020 | 32.37 | 32.72 | 31.62 | 32.08 | 1,074,898 | -0.13(-0.40%) |
Jun 01, 2020 | 31.98 | 32.55 | 31.76 | 32.21 | 578,103 | +0.20(+0.62%) |
May 29, 2020 | 31.81 | 32.35 | 31.36 | 32.01 | 568,062 | +0.30(+0.95%) |
May 28, 2020 | 32.86 | 32.87 | 31.57 | 31.71 | 544,335 | -0.97(-2.96%) |
May 27, 2020 | 31.72 | 32.75 | 31.22 | 32.68 | 779,459 | +1.40(+4.47%) |
May 26, 2020 | 31.49 | 32.06 | 31.21 | 31.28 | 741,383 | +1.03(+3.41%) |
May 22, 2020 | 30.37 | 30.62 | 30.15 | 30.25 | 515,380 | -0.25(-0.81%) |
May 21, 2020 | 30.75 | 31.20 | 30.45 | 30.50 | 796,324 | -0.29(-0.94%) |
May 20, 2020 | 30.79 | 31.52 | 30.53 | 30.79 | 619,608 | +0.68(+2.27%) |
May 19, 2020 | 30.05 | 31.10 | 29.59 | 30.10 | 736,797 | +0.03(+0.09%) |
May 18, 2020 | 29.84 | 30.44 | 29.40 | 30.08 | 1,647,003 | +1.15(+3.98%) |
May 15, 2020 | 27.69 | 29.29 | 27.41 | 28.93 | 1,611,474 | +0.98(+3.51%) |
May 14, 2020 | 27.61 | 28.25 | 26.69 | 27.95 | 965,419 | -0.14(-0.49%) |
May 13, 2020 | 28.46 | 28.46 | 27.63 | 28.08 | 965,688 | -0.65(-2.26%) |
May 12, 2020 | 29.32 | 29.81 | 28.61 | 28.73 | 801,623 | -0.38(-1.29%) |
May 11, 2020 | 30.46 | 30.50 | 29.03 | 29.11 | 929,845 | -1.45(-4.74%) |
May 08, 2020 | 30.25 | 30.97 | 29.49 | 30.56 | 1,288,452 | +0.64(+2.14%) |
May 07, 2020 | 26.68 | 29.95 | 26.18 | 29.92 | 3,495,735 | +6.52(+27.88%) |
May 06, 2020 | 23.43 | 23.75 | 22.87 | 23.39 | 724,957 | +0.09(+0.37%) |
May 05, 2020 | 24.41 | 24.41 | 23.20 | 23.31 | 863,493 | -0.01(-0.04%) |
May 04, 2020 | 23.07 | 23.44 | 22.54 | 23.32 | 815,559 | +0.07(+0.29%) |
May 01, 2020 | 24.49 | 24.57 | 22.95 | 23.25 | 806,968 | -1.65(-6.64%) |
Apr 30, 2020 | 24.72 | 25.14 | 24.10 | 24.90 | 1,087,857 | +0.26(+1.04%) |
Apr 29, 2020 | 24.33 | 24.77 | 23.97 | 24.65 | 1,714,774 | +0.73(+3.07%) |
Apr 28, 2020 | 23.57 | 24.27 | 23.27 | 23.91 | 1,049,107 | +0.84(+3.66%) |
Apr 27, 2020 | 22.59 | 23.54 | 22.44 | 23.07 | 905,252 | +0.63(+2.81%) |
Apr 24, 2020 | 21.87 | 22.70 | 21.83 | 22.44 | 975,165 | +0.59(+2.69%) |
Apr 23, 2020 | 21.53 | 22.49 | 21.49 | 21.85 | 840,581 | +0.31(+1.42%) |
Apr 22, 2020 | 21.46 | 21.73 | 20.79 | 21.54 | 788,466 | +0.60(+2.85%) |
Apr 21, 2020 | 20.04 | 21.16 | 19.81 | 20.95 | 1,316,148 | +0.56(+2.76%) |
Apr 20, 2020 | 20.56 | 21.43 | 20.19 | 20.39 | 1,000,146 | -0.79(-3.74%) |
Apr 17, 2020 | 20.34 | 21.31 | 20.20 | 21.18 | 2,515,443 | +1.23(+6.15%) |
Apr 16, 2020 | 19.89 | 20.11 | 19.25 | 19.95 | 747,345 | +0.06(+0.30%) |
Apr 15, 2020 | 20.12 | 20.50 | 19.35 | 19.89 | 1,093,378 | -1.00(-4.78%) |
Apr 14, 2020 | 20.89 | 21.15 | 19.92 | 20.89 | 987,151 | +0.52(+2.55%) |
Apr 13, 2020 | 19.16 | 20.57 | 18.63 | 20.37 | 1,038,826 | +1.47(+7.76%) |
Apr 09, 2020 | 19.87 | 20.43 | 18.83 | 18.90 | 1,241,652 | -0.37(-1.90%) |
Apr 08, 2020 | 18.83 | 19.35 | 18.57 | 19.27 | 887,136 | +0.63(+3.39%) |
Apr 07, 2020 | 18.98 | 19.22 | 18.27 | 18.64 | 1,291,903 | +0.91(+5.15%) |
Apr 06, 2020 | 19.13 | 19.58 | 17.32 | 17.73 | 1,627,143 | -1.08(-5.76%) |
Apr 03, 2020 | 17.20 | 18.88 | 17.06 | 18.81 | 1,225,232 | +1.79(+10.52%) |
Apr 02, 2020 | 17.47 | 18.21 | 16.70 | 17.02 | 1,497,242 | -0.48(-2.73%) |
Apr 01, 2020 | 17.90 | 18.09 | 17.02 | 17.49 | 893,469 | -1.13(-6.09%) |
Mar 31, 2020 | 17.73 | 18.65 | 17.73 | 18.63 | 1,156,175 | +0.81(+4.55%) |
Mar 30, 2020 | 18.62 | 18.76 | 17.49 | 17.82 | 1,041,979 | -0.80(-4.30%) |
Mar 27, 2020 | 18.67 | 18.93 | 17.90 | 18.62 | 694,720 | -0.61(-3.15%) |
Mar 26, 2020 | 18.66 | 19.40 | 18.37 | 19.23 | 1,066,184 | +0.81(+4.40%) |
Mar 25, 2020 | 17.90 | 18.97 | 16.69 | 18.42 | 1,820,721 | +0.76(+4.30%) |
Mar 24, 2020 | 17.02 | 17.95 | 16.85 | 17.66 | 1,294,577 | +1.76(+11.05%) |
Mar 23, 2020 | 16.45 | 16.83 | 15.15 | 15.90 | 1,537,552 | -0.94(-5.57%) |
Mar 20, 2020 | 17.12 | 18.89 | 16.20 | 16.84 | 2,364,019 | +0.03(+0.20%) |
Mar 19, 2020 | 10.60 | 17.02 | 10.60 | 16.80 | 2,526,817 | +6.13(+57.43%) |
Mar 18, 2020 | 11.94 | 12.06 | 10.49 | 10.67 | 2,066,288 | -1.45(-11.96%) |
Mar 17, 2020 | 15.41 | 15.69 | 11.77 | 12.12 | 3,051,244 | -3.09(-20.29%) |
Mar 16, 2020 | 15.77 | 16.76 | 15.02 | 15.21 | 2,321,320 | -1.45(-8.70%) |
Mar 13, 2020 | 16.82 | 16.89 | 15.93 | 16.66 | 1,674,577 | +0.66(+4.10%) |
Mar 12, 2020 | 16.86 | 17.02 | 15.62 | 16.00 | 2,238,108 | -1.95(-10.87%) |
Mar 11, 2020 | 18.93 | 19.10 | 17.60 | 17.96 | 2,034,239 | -1.39(-7.18%) |
Mar 10, 2020 | 20.42 | 20.59 | 18.65 | 19.34 | 1,793,888 | -0.50(-2.53%) |
Mar 09, 2020 | 19.61 | 20.21 | 19.58 | 19.85 | 1,394,292 | -1.49(-6.99%) |
Mar 06, 2020 | 20.55 | 21.81 | 20.54 | 21.34 | 1,488,552 | +0.09(+0.40%) |
Mar 05, 2020 | 21.61 | 21.76 | 20.75 | 21.25 | 1,383,576 | -0.55(-2.50%) |
Mar 04, 2020 | 21.52 | 21.89 | 21.10 | 21.80 | 1,526,641 | +0.66(+3.15%) |
Mar 03, 2020 | 21.21 | 22.36 | 20.80 | 21.14 | 1,230,450 | +0.03(+0.16%) |
Mar 02, 2020 | 21.05 | 21.14 | 20.46 | 21.10 | 2,550,252 | +0.20(+0.94%) |
Feb 28, 2020 | 20.64 | 21.32 | 20.49 | 20.91 | 1,944,349 | -0.18(-0.85%) |
Feb 27, 2020 | 21.31 | 21.87 | 20.44 | 21.08 | 1,695,731 | -0.40(-1.85%) |
Feb 26, 2020 | 22.51 | 22.74 | 21.27 | 21.48 | 1,675,821 | -0.83(-3.73%) |
Feb 25, 2020 | 23.86 | 24.04 | 22.25 | 22.31 | 1,219,824 | -1.51(-6.35%) |
Feb 24, 2020 | 24.37 | 24.45 | 23.48 | 23.82 | 1,049,646 | -1.24(-4.96%) |
Feb 21, 2020 | 24.82 | 25.40 | 24.67 | 25.07 | 819,455 | +0.04(+0.17%) |
Feb 20, 2020 | 24.53 | 25.30 | 24.45 | 25.03 | 806,107 | +0.39(+1.57%) |
Feb 19, 2020 | 25.17 | 25.52 | 24.51 | 24.64 | 1,078,365 | -0.43(-1.71%) |
Feb 18, 2020 | 25.62 | 25.93 | 24.82 | 25.07 | 1,278,462 | -0.51(-2.00%) |
Feb 14, 2020 | 25.25 | 26.69 | 25.25 | 25.58 | 1,784,614 | +0.40(+1.60%) |
Feb 13, 2020 | 24.47 | 26.76 | 24.44 | 25.18 | 3,944,911 | -4.89(-16.26%) |
Feb 12, 2020 | 29.27 | 30.19 | 29.00 | 30.07 | 992,436 | +0.98(+3.38%) |
Feb 11, 2020 | 29.34 | 29.44 | 28.72 | 29.08 | 463,377 | -0.08(-0.26%) |
Feb 10, 2020 | 29.43 | 29.91 | 29.01 | 29.16 | 547,764 | -0.45(-1.50%) |
Feb 07, 2020 | 30.07 | 30.18 | 29.57 | 29.60 | 379,492 | -0.62(-2.06%) |
Feb 06, 2020 | 30.81 | 30.94 | 29.86 | 30.23 | 511,044 | -0.24(-0.80%) |
Feb 05, 2020 | 29.65 | 30.70 | 29.65 | 30.47 | 624,175 | +1.24(+4.25%) |
Feb 04, 2020 | 28.63 | 29.62 | 28.47 | 29.23 | 663,974 | +0.92(+3.23%) |
Feb 03, 2020 | 27.46 | 28.47 | 27.42 | 28.31 | 663,505 | +0.93(+3.41%) |
Jan 31, 2020 | 28.61 | 28.61 | 27.32 | 27.38 | 680,419 | -1.35(-4.71%) |
Jan 30, 2020 | 27.97 | 28.81 | 27.74 | 28.73 | 593,046 | +0.64(+2.27%) |
Jan 29, 2020 | 29.02 | 29.16 | 28.03 | 28.09 | 584,636 | -0.93(-3.21%) |
Jan 28, 2020 | 29.80 | 29.86 | 28.98 | 29.02 | 619,718 | -0.57(-1.93%) |
Jan 27, 2020 | 30.10 | 30.28 | 29.57 | 29.60 | 748,604 | -0.99(-3.24%) |
Jan 24, 2020 | 31.75 | 31.87 | 30.26 | 30.59 | 1,300,844 | -1.12(-3.52%) |
Jan 23, 2020 | 31.96 | 32.26 | 31.54 | 31.70 | 1,069,631 | -0.26(-0.81%) |
Jan 22, 2020 | 34.07 | 34.21 | 31.90 | 31.96 | 956,742 | -1.89(-5.58%) |
Jan 21, 2020 | 35.61 | 35.61 | 33.72 | 33.85 | 714,699 | -1.70(-4.77%) |
Jan 17, 2020 | 35.85 | 36.10 | 35.38 | 35.55 | 401,990 | -0.16(-0.45%) |
Jan 16, 2020 | 35.46 | 36.24 | 35.46 | 35.71 | 800,290 | +0.47(+1.34%) |
Jan 15, 2020 | 34.04 | 35.24 | 33.85 | 35.24 | 655,051 | +1.29(+3.81%) |
Jan 14, 2020 | 34.28 | 34.46 | 33.75 | 33.95 | 802,349 | -0.32(-0.93%) |
Jan 13, 2020 | 34.32 | 34.85 | 34.11 | 34.27 | 403,268 | +0.00(+0.00%) |
Jan 10, 2020 | 34.31 | 34.57 | 34.02 | 34.27 | 310,569 | -0.03(-0.07%) |
Jan 09, 2020 | 34.01 | 34.44 | 33.64 | 34.29 | 374,839 | +0.36(+1.06%) |
Jan 08, 2020 | 33.44 | 34.14 | 33.44 | 33.93 | 353,346 | +0.50(+1.51%) |
Jan 07, 2020 | 33.77 | 33.86 | 33.30 | 33.43 | 330,670 | -0.24(-0.70%) |
Jan 06, 2020 | 33.65 | 34.01 | 33.28 | 33.66 | 684,813 | -0.26(-0.77%) |
Jan 03, 2020 | 33.62 | 34.11 | 33.22 | 33.92 | 348,780 | -0.04(-0.12%) |
Jan 02, 2020 | 34.52 | 34.52 | 33.53 | 33.96 | 372,584 | -0.46(-1.34%) |
Dec 31, 2019 | 33.85 | 34.64 | 33.75 | 34.43 | 338,900 | +0.39(+1.14%) |
Dec 30, 2019 | 34.11 | 34.22 | 33.80 | 34.04 | 269,908 | -0.02(-0.05%) |
Dec 27, 2019 | 34.11 | 34.12 | 33.68 | 34.06 | 336,162 | +0.07(+0.20%) |
Dec 26, 2019 | 34.06 | 34.24 | 33.85 | 33.99 | 249,999 | +0.16(+0.47%) |
Dec 24, 2019 | 34.15 | 34.15 | 33.54 | 33.83 | 108,324 | -0.27(-0.79%) |
Dec 23, 2019 | 34.34 | 34.44 | 34.01 | 34.10 | 572,910 | -0.18(-0.51%) |
Dec 20, 2019 | 34.09 | 34.40 | 33.81 | 34.27 | 1,265,966 | +0.34(+0.99%) |
Dec 19, 2019 | 33.33 | 33.96 | 33.12 | 33.94 | 568,448 | +0.75(+2.25%) |
Dec 18, 2019 | 32.89 | 33.30 | 32.89 | 33.19 | 966,838 | +0.27(+0.82%) |
Dec 17, 2019 | 33.20 | 33.20 | 32.71 | 32.92 | 530,434 | -0.22(-0.66%) |
Dec 16, 2019 | 32.97 | 33.56 | 32.77 | 33.14 | 624,531 | +0.45(+1.36%) |
Dec 13, 2019 | 33.00 | 33.00 | 32.44 | 32.70 | 250,693 | -0.22(-0.66%) |
Dec 12, 2019 | 31.91 | 33.12 | 31.84 | 32.91 | 368,827 | +1.03(+3.24%) |
Dec 11, 2019 | 32.04 | 32.38 | 31.78 | 31.88 | 200,961 | +0.06(+0.18%) |
Dec 10, 2019 | 31.91 | 32.22 | 31.68 | 31.82 | 519,566 | +0.00(+0.00%) |
Dec 09, 2019 | 32.28 | 32.28 | 31.65 | 31.82 | 332,391 | -0.34(-1.07%) |
Dec 06, 2019 | 31.92 | 32.34 | 31.87 | 32.17 | 362,231 | +0.50(+1.57%) |
Dec 05, 2019 | 31.68 | 31.98 | 31.41 | 31.67 | 261,098 | -0.11(-0.34%) |
Dec 04, 2019 | 31.59 | 32.45 | 31.59 | 31.78 | 462,717 | +0.10(+0.32%) |
Dec 03, 2019 | 31.70 | 31.70 | 30.85 | 31.68 | 474,115 | -0.22(-0.68%) |
Dec 02, 2019 | 32.12 | 32.26 | 31.77 | 31.90 | 301,459 | -0.23(-0.71%) |
Nov 29, 2019 | 32.66 | 32.66 | 32.08 | 32.12 | 161,058 | -0.66(-2.00%) |
Nov 27, 2019 | 32.34 | 32.88 | 32.09 | 32.78 | 254,502 | +0.52(+1.61%) |
Nov 26, 2019 | 32.18 | 32.52 | 31.93 | 32.26 | 394,530 | +0.20(+0.62%) |
Nov 25, 2019 | 31.96 | 32.12 | 31.68 | 32.06 | 324,707 | +0.40(+1.26%) |
Nov 22, 2019 | 31.46 | 31.95 | 31.45 | 31.66 | 265,968 | +0.27(+0.87%) |
Nov 21, 2019 | 31.51 | 31.78 | 31.12 | 31.39 | 358,791 | -0.17(-0.53%) |
Nov 20, 2019 | 32.13 | 32.34 | 31.46 | 31.55 | 463,572 | -0.75(-2.32%) |
Nov 19, 2019 | 32.66 | 32.72 | 32.26 | 32.30 | 361,768 | -0.22(-0.67%) |
Nov 18, 2019 | 32.57 | 32.63 | 32.05 | 32.52 | 432,761 | -0.14(-0.43%) |
Nov 15, 2019 | 32.66 | 32.94 | 32.28 | 32.66 | 492,637 | +0.15(+0.46%) |
Nov 14, 2019 | 32.82 | 33.42 | 32.38 | 32.51 | 522,123 | -0.36(-1.09%) |
Nov 13, 2019 | 33.21 | 33.50 | 32.72 | 32.87 | 811,397 | -0.44(-1.32%) |
Nov 12, 2019 | 33.28 | 33.80 | 33.08 | 33.31 | 507,450 | +0.21(+0.63%) |
Nov 11, 2019 | 34.15 | 34.36 | 33.05 | 33.10 | 414,715 | -1.28(-3.73%) |
Nov 08, 2019 | 34.20 | 34.83 | 33.71 | 34.38 | 564,027 | +0.67(+2.00%) |
Nov 07, 2019 | 32.92 | 34.39 | 32.92 | 33.71 | 831,569 | +0.80(+2.43%) |
Nov 06, 2019 | 34.95 | 34.95 | 31.83 | 32.91 | 1,722,407 | -5.66(-14.67%) |
Nov 05, 2019 | 38.85 | 39.11 | 38.25 | 38.57 | 923,332 | -0.27(-0.71%) |
Nov 04, 2019 | 38.02 | 38.92 | 37.80 | 38.84 | 546,778 | +1.26(+3.37%) |