Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.35 | 29.35 | 28.30 | 29.12 | 103,100 | +0.45(+1.57%) |
Oct 29, 2020 | 28.36 | 28.85 | 28.19 | 28.67 | 118,673 | +0.28(+0.99%) |
Oct 28, 2020 | 28.82 | 29.01 | 28.26 | 28.39 | 166,904 | -1.05(-3.57%) |
Oct 27, 2020 | 29.25 | 29.78 | 29.12 | 29.44 | 110,251 | +0.16(+0.55%) |
Oct 26, 2020 | 29.07 | 29.31 | 28.55 | 29.28 | 98,462 | -0.14(-0.48%) |
Oct 23, 2020 | 29.44 | 29.71 | 29.27 | 29.42 | 79,600 | +0.09(+0.31%) |
Oct 22, 2020 | 29.52 | 29.61 | 29.20 | 29.33 | 75,939 | -0.08(-0.27%) |
Oct 21, 2020 | 30.26 | 30.26 | 29.17 | 29.41 | 144,976 | -0.82(-2.71%) |
Oct 20, 2020 | 30.28 | 30.55 | 29.90 | 30.23 | 210,964 | +0.12(+0.40%) |
Oct 19, 2020 | 29.95 | 30.41 | 29.82 | 30.11 | 203,789 | +0.16(+0.53%) |
Oct 16, 2020 | 29.90 | 30.13 | 29.71 | 29.95 | 87,200 | -0.12(-0.40%) |
Oct 15, 2020 | 29.50 | 30.07 | 29.10 | 30.07 | 100,507 | +0.31(+1.04%) |
Oct 14, 2020 | 30.94 | 31.17 | 29.65 | 29.76 | 99,190 | -1.15(-3.72%) |
Oct 13, 2020 | 31.21 | 31.36 | 30.63 | 30.91 | 78,695 | -0.35(-1.12%) |
Oct 12, 2020 | 31.07 | 31.33 | 30.73 | 31.26 | 98,439 | +0.09(+0.29%) |
Oct 09, 2020 | 30.67 | 31.47 | 30.67 | 31.17 | 89,200 | +0.54(+1.76%) |
Oct 08, 2020 | 30.28 | 30.81 | 30.06 | 30.63 | 134,346 | +0.47(+1.56%) |
Oct 07, 2020 | 29.72 | 30.24 | 29.32 | 30.16 | 173,567 | +0.59(+2.00%) |
Oct 06, 2020 | 29.73 | 30.06 | 29.38 | 29.57 | 137,997 | -0.08(-0.27%) |
Oct 05, 2020 | 29.70 | 29.92 | 29.10 | 29.65 | 130,762 | +0.11(+0.37%) |
Oct 02, 2020 | 29.14 | 29.70 | 29.02 | 29.54 | 110,500 | -0.02(-0.07%) |
Oct 01, 2020 | 29.55 | 29.73 | 28.95 | 29.56 | 121,973 | +0.03(+0.10%) |
Sep 30, 2020 | 29.60 | 30.00 | 29.41 | 29.53 | 170,819 | -0.34(-1.14%) |
Sep 29, 2020 | 30.19 | 30.29 | 29.85 | 29.87 | 116,725 | -0.24(-0.80%) |
Sep 28, 2020 | 29.76 | 30.19 | 29.76 | 30.11 | 115,979 | +0.54(+1.83%) |
Sep 25, 2020 | 29.42 | 29.73 | 29.08 | 29.57 | 104,500 | -0.05(-0.17%) |
Sep 24, 2020 | 29.67 | 30.12 | 29.39 | 29.62 | 97,640 | -0.05(-0.17%) |
Sep 23, 2020 | 30.82 | 31.02 | 29.51 | 29.67 | 133,169 | -1.18(-3.82%) |
Sep 22, 2020 | 30.91 | 31.53 | 30.68 | 30.85 | 203,493 | -0.12(-0.39%) |
Sep 21, 2020 | 31.64 | 31.71 | 30.69 | 30.97 | 168,227 | -1.08(-3.37%) |
Sep 18, 2020 | 32.77 | 32.93 | 31.67 | 32.05 | 212,800 | -0.69(-2.11%) |
Sep 17, 2020 | 32.91 | 32.98 | 32.45 | 32.74 | 193,076 | -0.58(-1.74%) |
Sep 16, 2020 | 33.21 | 34.00 | 33.01 | 33.32 | 158,272 | +0.32(+0.97%) |
Sep 15, 2020 | 33.40 | 33.83 | 32.66 | 33.00 | 141,885 | -0.34(-1.02%) |
Sep 14, 2020 | 34.45 | 34.54 | 33.32 | 33.34 | 144,965 | -0.97(-2.83%) |
Sep 11, 2020 | 34.62 | 34.73 | 34.18 | 34.31 | 123,500 | -0.34(-0.98%) |
Sep 10, 2020 | 35.28 | 35.65 | 34.63 | 34.65 | 146,973 | -0.42(-1.20%) |
Sep 09, 2020 | 34.97 | 35.56 | 34.84 | 35.07 | 161,897 | +0.36(+1.04%) |
Sep 08, 2020 | 35.30 | 35.45 | 34.39 | 34.71 | 113,939 | -0.86(-2.42%) |
Sep 04, 2020 | 36.25 | 36.44 | 35.12 | 35.57 | 94,300 | -0.48(-1.33%) |
Sep 03, 2020 | 36.33 | 36.58 | 35.56 | 36.05 | 125,823 | -0.45(-1.23%) |
Sep 02, 2020 | 35.82 | 36.64 | 35.82 | 36.50 | 130,094 | +0.48(+1.33%) |
Sep 01, 2020 | 36.19 | 36.35 | 35.89 | 36.02 | 141,233 | -0.36(-0.99%) |
Aug 31, 2020 | 37.00 | 37.00 | 36.27 | 36.38 | 101,514 | -0.28(-0.76%) |
Aug 28, 2020 | 37.28 | 37.28 | 36.53 | 36.66 | 106,900 | -0.27(-0.73%) |
Aug 27, 2020 | 36.70 | 37.14 | 36.70 | 36.93 | 81,867 | +0.35(+0.96%) |
Aug 26, 2020 | 36.35 | 36.65 | 35.80 | 36.58 | 90,722 | +0.19(+0.52%) |
Aug 25, 2020 | 36.63 | 36.63 | 35.64 | 36.39 | 126,480 | +0.07(+0.19%) |
Aug 24, 2020 | 35.93 | 36.59 | 35.93 | 36.32 | 185,461 | +0.50(+1.40%) |
Aug 21, 2020 | 36.31 | 36.40 | 35.62 | 35.82 | 112,000 | -0.50(-1.38%) |
Aug 20, 2020 | 36.71 | 37.21 | 36.13 | 36.32 | 127,587 | -0.59(-1.60%) |
Aug 19, 2020 | 36.56 | 37.28 | 36.48 | 36.91 | 101,493 | +0.39(+1.07%) |
Aug 18, 2020 | 36.04 | 36.63 | 35.78 | 36.52 | 130,516 | +0.40(+1.11%) |
Aug 17, 2020 | 36.60 | 36.91 | 36.07 | 36.12 | 103,438 | -0.48(-1.31%) |
Aug 14, 2020 | 36.00 | 36.81 | 35.76 | 36.60 | 72,200 | +0.48(+1.33%) |
Aug 13, 2020 | 35.91 | 36.58 | 35.79 | 36.12 | 89,620 | +0.29(+0.81%) |
Aug 12, 2020 | 35.35 | 36.20 | 35.35 | 35.83 | 123,940 | +0.56(+1.59%) |
Aug 11, 2020 | 35.61 | 36.20 | 35.09 | 35.27 | 231,055 | -0.09(-0.25%) |
Aug 10, 2020 | 35.31 | 35.53 | 34.55 | 35.36 | 268,700 | +0.24(+0.68%) |
Aug 07, 2020 | 30.99 | 35.32 | 30.83 | 35.12 | 511,100 | +5.18(+17.30%) |
Aug 06, 2020 | 29.82 | 30.25 | 29.56 | 29.94 | 164,129 | +0.23(+0.77%) |
Aug 05, 2020 | 30.15 | 30.25 | 29.61 | 29.71 | 187,376 | -0.25(-0.83%) |
Aug 04, 2020 | 29.55 | 30.14 | 29.55 | 29.96 | 191,908 | +0.21(+0.71%) |
Aug 03, 2020 | 30.02 | 30.07 | 29.57 | 29.75 | 139,752 | +0.08(+0.27%) |
Jul 31, 2020 | 29.71 | 29.85 | 28.79 | 29.67 | 124,200 | +0.19(+0.64%) |
Jul 30, 2020 | 30.01 | 30.01 | 29.32 | 29.48 | 108,200 | -0.84(-2.77%) |
Jul 29, 2020 | 30.28 | 30.63 | 30.18 | 30.32 | 84,599 | -0.02(-0.07%) |
Jul 28, 2020 | 30.37 | 30.77 | 29.94 | 30.34 | 102,533 | +0.02(+0.07%) |
Jul 27, 2020 | 30.17 | 30.42 | 29.50 | 30.32 | 116,774 | +0.05(+0.17%) |
Jul 24, 2020 | 30.81 | 30.87 | 30.02 | 30.27 | 112,000 | -0.54(-1.75%) |
Jul 23, 2020 | 30.66 | 30.91 | 30.02 | 30.81 | 114,370 | +0.10(+0.33%) |
Jul 22, 2020 | 31.59 | 31.68 | 30.36 | 30.71 | 138,841 | -1.04(-3.28%) |
Jul 21, 2020 | 31.74 | 32.32 | 31.67 | 31.75 | 175,279 | +0.18(+0.57%) |
Jul 20, 2020 | 31.94 | 32.15 | 31.53 | 31.57 | 68,479 | -0.49(-1.53%) |
Jul 17, 2020 | 31.66 | 32.12 | 31.37 | 32.06 | 111,300 | +0.53(+1.68%) |
Jul 16, 2020 | 31.15 | 31.84 | 31.07 | 31.53 | 112,870 | +0.27(+0.86%) |
Jul 15, 2020 | 31.96 | 32.25 | 31.14 | 31.26 | 142,382 | -0.55(-1.73%) |
Jul 14, 2020 | 31.25 | 32.04 | 30.95 | 31.81 | 119,281 | +0.62(+1.99%) |
Jul 13, 2020 | 31.33 | 31.95 | 30.69 | 31.19 | 679,005 | +0.07(+0.22%) |
Jul 10, 2020 | 30.49 | 31.14 | 30.36 | 31.12 | 126,400 | +0.74(+2.44%) |
Jul 09, 2020 | 31.01 | 31.04 | 30.25 | 30.38 | 112,521 | -0.38(-1.24%) |
Jul 08, 2020 | 30.56 | 30.82 | 30.25 | 30.76 | 147,056 | +0.09(+0.29%) |
Jul 07, 2020 | 30.70 | 30.96 | 30.26 | 30.67 | 101,379 | -0.21(-0.68%) |
Jul 06, 2020 | 31.14 | 31.57 | 30.75 | 30.88 | 102,359 | +0.07(+0.23%) |
Jul 02, 2020 | 31.49 | 31.65 | 30.73 | 30.81 | 94,500 | -0.22(-0.71%) |
Jul 01, 2020 | 30.86 | 31.40 | 30.73 | 31.03 | 126,973 | +0.16(+0.52%) |
Jun 30, 2020 | 31.09 | 31.41 | 30.81 | 30.87 | 150,721 | +0.12(+0.39%) |
Jun 29, 2020 | 29.62 | 30.84 | 29.62 | 30.75 | 110,430 | +1.43(+4.88%) |
Jun 26, 2020 | 30.80 | 30.80 | 29.00 | 29.32 | 299,600 | -1.65(-5.33%) |
Jun 25, 2020 | 30.64 | 31.09 | 30.34 | 30.97 | 165,428 | +0.18(+0.58%) |
Jun 24, 2020 | 31.12 | 31.12 | 29.75 | 30.79 | 190,657 | -0.50(-1.60%) |
Jun 23, 2020 | 31.28 | 31.62 | 30.76 | 31.29 | 229,099 | +0.25(+0.81%) |
Jun 22, 2020 | 31.01 | 31.30 | 30.66 | 31.04 | 198,999 | -0.06(-0.19%) |
Jun 19, 2020 | 31.65 | 31.65 | 30.89 | 31.10 | 206,300 | -0.16(-0.51%) |
Jun 18, 2020 | 31.01 | 31.58 | 30.99 | 31.26 | 137,706 | +0.20(+0.64%) |
Jun 17, 2020 | 31.90 | 32.06 | 31.02 | 31.06 | 149,019 | -0.98(-3.06%) |
Jun 16, 2020 | 32.55 | 32.75 | 31.81 | 32.04 | 233,604 | +0.27(+0.85%) |
Jun 15, 2020 | 30.60 | 32.01 | 30.17 | 31.77 | 186,116 | +0.61(+1.96%) |
Jun 12, 2020 | 31.61 | 31.81 | 30.55 | 31.16 | 188,200 | +0.45(+1.47%) |
Jun 11, 2020 | 31.78 | 31.82 | 30.61 | 30.71 | 162,801 | -2.11(-6.43%) |
Jun 10, 2020 | 33.83 | 33.88 | 32.68 | 32.82 | 156,011 | -1.14(-3.36%) |
Jun 09, 2020 | 34.77 | 34.77 | 33.24 | 33.96 | 157,427 | -1.04(-2.97%) |
Jun 08, 2020 | 33.44 | 35.16 | 33.03 | 35.00 | 234,595 | +1.99(+6.03%) |
Jun 05, 2020 | 33.43 | 33.83 | 32.70 | 33.01 | 221,800 | +0.01(+0.03%) |
Jun 04, 2020 | 32.57 | 33.00 | 32.10 | 33.00 | 243,410 | +0.18(+0.55%) |
Jun 03, 2020 | 32.64 | 33.12 | 32.63 | 32.82 | 175,607 | +0.38(+1.17%) |
Jun 02, 2020 | 32.65 | 32.65 | 31.87 | 32.44 | 186,974 | -0.20(-0.61%) |
Jun 01, 2020 | 31.63 | 32.97 | 31.43 | 32.64 | 124,229 | +1.13(+3.59%) |
May 29, 2020 | 31.51 | 31.68 | 31.04 | 31.51 | 161,500 | -0.30(-0.94%) |
May 28, 2020 | 32.56 | 32.56 | 31.74 | 31.81 | 104,539 | -0.47(-1.46%) |
May 27, 2020 | 32.21 | 32.52 | 31.75 | 32.28 | 114,972 | +0.59(+1.86%) |
May 26, 2020 | 31.99 | 32.40 | 31.61 | 31.69 | 161,969 | +0.35(+1.12%) |
May 22, 2020 | 30.56 | 31.34 | 30.23 | 31.34 | 124,000 | +0.79(+2.59%) |
May 21, 2020 | 30.52 | 30.86 | 30.50 | 30.55 | 112,399 | +0.18(+0.59%) |
May 20, 2020 | 30.45 | 30.83 | 30.12 | 30.37 | 119,524 | +0.38(+1.27%) |
May 19, 2020 | 30.59 | 30.59 | 29.96 | 29.99 | 84,145 | -0.44(-1.45%) |
May 18, 2020 | 29.25 | 31.05 | 29.25 | 30.43 | 170,037 | +2.11(+7.45%) |
May 15, 2020 | 27.84 | 28.50 | 27.72 | 28.32 | 98,900 | +0.21(+0.75%) |
May 14, 2020 | 27.45 | 28.11 | 26.98 | 28.11 | 117,346 | +0.01(+0.04%) |
May 13, 2020 | 29.00 | 29.02 | 27.55 | 28.10 | 144,413 | -1.07(-3.67%) |
May 12, 2020 | 30.10 | 30.10 | 29.14 | 29.17 | 117,553 | -0.93(-3.09%) |
May 11, 2020 | 30.41 | 30.55 | 29.81 | 30.10 | 138,871 | -0.83(-2.68%) |
May 08, 2020 | 29.74 | 30.98 | 29.73 | 30.93 | 197,900 | +1.19(+4.00%) |
May 07, 2020 | 29.15 | 30.11 | 29.15 | 29.74 | 133,688 | +0.97(+3.37%) |
May 06, 2020 | 29.90 | 29.96 | 28.66 | 28.77 | 163,774 | -0.95(-3.20%) |
May 05, 2020 | 29.33 | 29.96 | 28.95 | 29.72 | 247,524 | +0.63(+2.17%) |
May 04, 2020 | 29.73 | 29.73 | 28.50 | 29.09 | 275,677 | -0.98(-3.26%) |
May 01, 2020 | 34.00 | 34.00 | 29.57 | 30.07 | 244,800 | -1.76(-5.53%) |
Apr 30, 2020 | 32.68 | 33.20 | 31.26 | 31.83 | 199,957 | -0.98(-2.99%) |
Apr 29, 2020 | 32.55 | 33.30 | 32.34 | 32.81 | 136,936 | +0.83(+2.60%) |
Apr 28, 2020 | 32.60 | 32.84 | 31.89 | 31.98 | 113,971 | -0.23(-0.71%) |
Apr 27, 2020 | 31.66 | 32.33 | 31.57 | 32.21 | 83,483 | +0.82(+2.61%) |
Apr 24, 2020 | 31.51 | 31.81 | 30.83 | 31.39 | 74,000 | -0.12(-0.38%) |
Apr 23, 2020 | 30.64 | 31.87 | 30.50 | 31.51 | 109,248 | +1.11(+3.65%) |
Apr 22, 2020 | 30.75 | 31.03 | 30.18 | 30.40 | 81,173 | -0.14(-0.46%) |
Apr 21, 2020 | 31.31 | 31.31 | 30.14 | 30.54 | 131,391 | -0.89(-2.83%) |
Apr 20, 2020 | 31.09 | 31.82 | 30.87 | 31.43 | 85,122 | +0.11(+0.35%) |
Apr 17, 2020 | 32.22 | 32.22 | 30.91 | 31.32 | 181,800 | -0.04(-0.13%) |
Apr 16, 2020 | 28.96 | 31.46 | 28.34 | 31.36 | 302,766 | +2.78(+9.73%) |
Apr 15, 2020 | 30.32 | 30.81 | 28.47 | 28.58 | 238,836 | -2.32(-7.51%) |
Apr 14, 2020 | 31.76 | 32.14 | 30.40 | 30.90 | 223,408 | -0.46(-1.47%) |
Apr 13, 2020 | 31.13 | 31.80 | 30.55 | 31.36 | 156,031 | +0.24(+0.77%) |
Apr 09, 2020 | 30.83 | 31.33 | 29.62 | 31.12 | 231,400 | +0.58(+1.90%) |
Apr 08, 2020 | 29.56 | 30.77 | 29.26 | 30.54 | 198,794 | +1.28(+4.37%) |
Apr 07, 2020 | 29.23 | 30.31 | 28.61 | 29.26 | 302,118 | +0.32(+1.11%) |
Apr 06, 2020 | 28.38 | 29.48 | 28.14 | 28.94 | 149,146 | +1.36(+4.93%) |
Apr 03, 2020 | 27.02 | 27.71 | 26.23 | 27.58 | 223,100 | +0.42(+1.55%) |
Apr 02, 2020 | 27.61 | 28.43 | 26.76 | 27.16 | 169,866 | -0.54(-1.95%) |
Apr 01, 2020 | 28.55 | 29.08 | 27.12 | 27.70 | 228,646 | -1.59(-5.43%) |
Mar 31, 2020 | 29.95 | 31.07 | 29.13 | 29.29 | 304,907 | -0.94(-3.11%) |
Mar 30, 2020 | 30.03 | 30.45 | 29.63 | 30.23 | 268,802 | +0.41(+1.37%) |
Mar 27, 2020 | 28.86 | 30.61 | 28.76 | 29.82 | 214,500 | +0.25(+0.85%) |
Mar 26, 2020 | 28.90 | 30.54 | 28.42 | 29.57 | 307,970 | +0.85(+2.96%) |
Mar 25, 2020 | 29.87 | 31.01 | 28.54 | 28.72 | 276,190 | -1.22(-4.07%) |
Mar 24, 2020 | 31.25 | 31.25 | 29.18 | 29.94 | 254,757 | +0.36(+1.22%) |
Mar 23, 2020 | 28.02 | 30.16 | 26.71 | 29.58 | 345,828 | +1.37(+4.86%) |
Mar 20, 2020 | 32.44 | 32.44 | 27.85 | 28.21 | 410,900 | -4.02(-12.47%) |
Mar 19, 2020 | 32.90 | 34.78 | 31.03 | 32.23 | 434,235 | +0.44(+1.38%) |
Mar 18, 2020 | 29.96 | 33.16 | 27.83 | 31.79 | 359,853 | +0.49(+1.57%) |
Mar 17, 2020 | 27.36 | 31.74 | 27.02 | 31.30 | 390,306 | +4.32(+16.01%) |
Mar 16, 2020 | 26.18 | 28.07 | 25.18 | 26.98 | 311,139 | -0.46(-1.68%) |
Mar 13, 2020 | 26.31 | 27.58 | 25.17 | 27.44 | 272,500 | +2.13(+8.42%) |
Mar 12, 2020 | 25.82 | 25.94 | 23.91 | 25.31 | 282,172 | -1.64(-6.09%) |
Mar 11, 2020 | 27.38 | 28.23 | 26.62 | 26.95 | 371,517 | -1.02(-3.65%) |
Mar 10, 2020 | 28.19 | 28.33 | 26.59 | 27.97 | 198,355 | +0.58(+2.12%) |
Mar 09, 2020 | 28.41 | 29.03 | 27.32 | 27.39 | 281,339 | -2.66(-8.85%) |
Mar 06, 2020 | 28.79 | 30.19 | 28.60 | 30.05 | 248,000 | +0.26(+0.87%) |
Mar 05, 2020 | 30.27 | 30.56 | 29.73 | 29.79 | 173,292 | -1.20(-3.87%) |
Mar 04, 2020 | 30.98 | 31.07 | 30.15 | 30.99 | 174,888 | +0.52(+1.71%) |
Mar 03, 2020 | 31.56 | 32.42 | 30.11 | 30.47 | 167,693 | -1.23(-3.88%) |
Mar 02, 2020 | 31.58 | 31.81 | 30.59 | 31.70 | 270,727 | +0.29(+0.92%) |
Feb 28, 2020 | 28.91 | 31.44 | 28.00 | 31.41 | 521,400 | +1.50(+5.02%) |
Feb 27, 2020 | 31.29 | 31.29 | 29.84 | 29.91 | 214,785 | -1.86(-5.85%) |
Feb 26, 2020 | 30.74 | 31.85 | 30.74 | 31.77 | 250,648 | +1.19(+3.89%) |
Feb 25, 2020 | 31.75 | 31.85 | 30.33 | 30.58 | 249,417 | -1.03(-3.26%) |
Feb 24, 2020 | 31.29 | 32.57 | 31.04 | 31.61 | 251,226 | -0.68(-2.11%) |
Feb 21, 2020 | 37.30 | 37.75 | 31.67 | 32.29 | 673,400 | -4.10(-11.27%) |
Feb 20, 2020 | 36.08 | 36.62 | 36.06 | 36.39 | 133,831 | +0.18(+0.50%) |
Feb 19, 2020 | 35.87 | 36.28 | 35.72 | 36.21 | 95,040 | +0.50(+1.40%) |
Feb 18, 2020 | 34.66 | 35.76 | 34.02 | 35.71 | 93,298 | +0.97(+2.79%) |
Feb 14, 2020 | 35.43 | 35.43 | 34.30 | 34.74 | 124,700 | -0.46(-1.31%) |
Feb 13, 2020 | 35.88 | 35.99 | 34.81 | 35.20 | 142,808 | -0.75(-2.09%) |
Feb 12, 2020 | 35.58 | 36.38 | 35.39 | 35.95 | 184,515 | +0.60(+1.70%) |
Feb 11, 2020 | 33.94 | 35.95 | 33.94 | 35.35 | 191,242 | +1.79(+5.33%) |
Feb 10, 2020 | 34.21 | 34.27 | 33.41 | 33.56 | 102,074 | -0.79(-2.30%) |
Feb 07, 2020 | 34.06 | 34.44 | 33.67 | 34.35 | 109,800 | +0.25(+0.73%) |
Feb 06, 2020 | 34.26 | 34.48 | 33.99 | 34.10 | 100,590 | +0.11(+0.32%) |
Feb 05, 2020 | 33.84 | 34.14 | 33.73 | 33.99 | 92,571 | +0.74(+2.23%) |
Feb 04, 2020 | 32.94 | 33.41 | 32.82 | 33.25 | 78,313 | +0.71(+2.18%) |
Feb 03, 2020 | 32.20 | 32.75 | 31.90 | 32.54 | 148,537 | +0.52(+1.62%) |
Jan 31, 2020 | 33.25 | 33.31 | 31.88 | 32.02 | 222,900 | -1.29(-3.87%) |
Jan 30, 2020 | 33.25 | 33.33 | 32.56 | 33.31 | 124,833 | -0.25(-0.74%) |
Jan 29, 2020 | 35.14 | 35.14 | 33.47 | 33.56 | 124,869 | -1.43(-4.09%) |
Jan 28, 2020 | 34.96 | 35.33 | 34.89 | 34.99 | 107,716 | +0.27(+0.78%) |
Jan 27, 2020 | 34.93 | 34.93 | 34.46 | 34.72 | 107,277 | -0.75(-2.11%) |
Jan 24, 2020 | 36.50 | 36.50 | 35.40 | 35.47 | 110,400 | -0.88(-2.42%) |
Jan 23, 2020 | 36.42 | 36.49 | 35.87 | 36.35 | 215,070 | -0.16(-0.44%) |
Jan 22, 2020 | 36.08 | 36.55 | 35.93 | 36.51 | 126,187 | +0.56(+1.56%) |
Jan 21, 2020 | 36.31 | 36.31 | 35.81 | 35.95 | 135,364 | -0.36(-0.99%) |
Jan 17, 2020 | 36.49 | 36.49 | 35.94 | 36.31 | 146,200 | -0.11(-0.30%) |
Jan 16, 2020 | 35.46 | 36.83 | 35.46 | 36.42 | 172,158 | +1.04(+2.94%) |
Jan 15, 2020 | 35.44 | 35.74 | 35.23 | 35.38 | 145,063 | -0.01(-0.03%) |
Jan 14, 2020 | 35.00 | 35.52 | 34.87 | 35.39 | 159,782 | +0.42(+1.20%) |
Jan 13, 2020 | 34.90 | 35.17 | 34.48 | 34.97 | 158,733 | +0.16(+0.46%) |
Jan 10, 2020 | 35.45 | 35.45 | 34.65 | 34.81 | 79,500 | -0.62(-1.75%) |
Jan 09, 2020 | 35.43 | 35.53 | 34.72 | 35.43 | 141,741 | +0.19(+0.54%) |
Jan 08, 2020 | 35.28 | 35.62 | 34.73 | 35.24 | 107,153 | +0.04(+0.11%) |
Jan 07, 2020 | 35.48 | 35.63 | 35.02 | 35.20 | 136,202 | -0.32(-0.90%) |
Jan 06, 2020 | 35.68 | 35.90 | 35.32 | 35.52 | 128,391 | -0.30(-0.84%) |
Jan 03, 2020 | 36.15 | 36.28 | 35.32 | 35.82 | 125,700 | -0.53(-1.46%) |
Jan 02, 2020 | 36.44 | 36.44 | 35.53 | 36.35 | 207,114 | +0.12(+0.33%) |
Dec 31, 2019 | 35.25 | 36.35 | 35.25 | 36.23 | 143,400 | +0.89(+2.52%) |
Dec 30, 2019 | 35.08 | 35.62 | 35.08 | 35.34 | 169,299 | +0.32(+0.91%) |
Dec 27, 2019 | 35.29 | 35.42 | 34.86 | 35.02 | 80,000 | -0.17(-0.48%) |
Dec 26, 2019 | 35.27 | 35.68 | 35.09 | 35.19 | 67,258 | +0.07(+0.20%) |
Dec 24, 2019 | 35.37 | 35.63 | 35.12 | 35.12 | 42,300 | -0.04(-0.11%) |
Dec 23, 2019 | 35.43 | 35.43 | 34.62 | 35.16 | 136,350 | -0.32(-0.90%) |
Dec 20, 2019 | 35.27 | 35.74 | 35.22 | 35.48 | 283,500 | +0.30(+0.85%) |
Dec 19, 2019 | 34.68 | 35.36 | 34.68 | 35.18 | 208,371 | +0.44(+1.27%) |
Dec 18, 2019 | 34.60 | 35.14 | 34.58 | 34.74 | 128,314 | +0.34(+0.99%) |
Dec 17, 2019 | 34.47 | 34.66 | 34.13 | 34.40 | 260,075 | -0.19(-0.55%) |
Dec 16, 2019 | 34.36 | 35.04 | 34.25 | 34.59 | 133,046 | +0.41(+1.20%) |
Dec 13, 2019 | 34.89 | 35.00 | 34.05 | 34.18 | 141,600 | -0.71(-2.03%) |
Dec 12, 2019 | 34.48 | 35.34 | 34.38 | 34.89 | 218,327 | +0.35(+1.01%) |
Dec 11, 2019 | 34.23 | 34.71 | 34.17 | 34.54 | 175,538 | +0.41(+1.20%) |
Dec 10, 2019 | 34.24 | 34.88 | 34.07 | 34.13 | 356,391 | -0.12(-0.35%) |
Dec 09, 2019 | 34.79 | 35.19 | 33.98 | 34.25 | 276,620 | -0.67(-1.92%) |
Dec 06, 2019 | 34.40 | 35.08 | 34.40 | 34.92 | 118,400 | +0.77(+2.25%) |
Dec 05, 2019 | 34.19 | 34.53 | 34.10 | 34.15 | 123,664 | +0.17(+0.50%) |
Dec 04, 2019 | 33.62 | 34.36 | 33.62 | 33.98 | 222,358 | +0.38(+1.13%) |
Dec 03, 2019 | 33.50 | 33.65 | 33.20 | 33.60 | 127,502 | -0.10(-0.30%) |
Dec 02, 2019 | 34.10 | 34.10 | 33.63 | 33.70 | 164,474 | -0.21(-0.62%) |
Nov 29, 2019 | 34.00 | 34.09 | 33.77 | 33.91 | 69,300 | -0.09(-0.26%) |
Nov 27, 2019 | 33.88 | 34.23 | 33.79 | 34.00 | 82,400 | +0.18(+0.53%) |
Nov 26, 2019 | 33.90 | 34.02 | 33.40 | 33.82 | 113,976 | -0.08(-0.24%) |
Nov 25, 2019 | 33.70 | 34.05 | 33.55 | 33.90 | 203,915 | +0.27(+0.80%) |
Nov 22, 2019 | 33.35 | 33.79 | 33.35 | 33.63 | 135,600 | +0.36(+1.08%) |
Nov 21, 2019 | 33.05 | 33.54 | 33.03 | 33.27 | 184,929 | +0.22(+0.67%) |
Nov 20, 2019 | 33.31 | 33.82 | 32.95 | 33.05 | 234,178 | -0.21(-0.63%) |
Nov 19, 2019 | 33.69 | 33.87 | 33.10 | 33.26 | 290,680 | -0.32(-0.95%) |
Nov 18, 2019 | 34.26 | 34.26 | 33.38 | 33.58 | 135,562 | -0.72(-2.10%) |
Nov 15, 2019 | 34.24 | 34.51 | 34.05 | 34.30 | 147,800 | +0.20(+0.59%) |
Nov 14, 2019 | 34.82 | 34.95 | 33.87 | 34.10 | 219,553 | -0.95(-2.71%) |
Nov 13, 2019 | 35.18 | 35.35 | 34.73 | 35.05 | 258,092 | -0.33(-0.93%) |
Nov 12, 2019 | 35.49 | 35.59 | 34.59 | 35.38 | 413,358 | +0.10(+0.28%) |
Nov 11, 2019 | 34.90 | 35.55 | 34.75 | 35.28 | 395,212 | +0.04(+0.11%) |
Nov 08, 2019 | 35.57 | 35.57 | 34.58 | 35.24 | 211,700 | -0.48(-1.34%) |
Nov 07, 2019 | 35.37 | 35.85 | 34.96 | 35.72 | 397,376 | +0.88(+2.53%) |
Nov 06, 2019 | 35.47 | 35.47 | 34.43 | 34.84 | 258,611 | -0.87(-2.44%) |
Nov 05, 2019 | 35.26 | 35.90 | 35.07 | 35.71 | 283,200 | +0.55(+1.56%) |
Nov 04, 2019 | 33.04 | 36.65 | 33.04 | 35.16 | 732,105 | +3.67(+11.65%) |