Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.13 | 30.34 | 28.89 | 30.17 | 432,396 | +1.28(+4.43%) |
Sep 29, 2020 | 29.63 | 30.21 | 28.74 | 28.89 | 432,728 | -0.97(-3.25%) |
Sep 28, 2020 | 30.93 | 31.01 | 29.70 | 29.86 | 305,096 | -0.91(-2.96%) |
Sep 25, 2020 | 29.06 | 30.95 | 28.74 | 30.77 | 711,100 | +1.94(+6.73%) |
Sep 24, 2020 | 29.86 | 29.86 | 28.55 | 28.83 | 1,107,535 | -1.39(-4.60%) |
Sep 23, 2020 | 32.28 | 32.67 | 30.00 | 30.22 | 526,998 | -1.93(-6.00%) |
Sep 22, 2020 | 30.69 | 32.28 | 30.38 | 32.15 | 516,532 | +1.84(+6.07%) |
Sep 21, 2020 | 31.90 | 32.28 | 30.24 | 30.31 | 567,958 | -2.30(-7.05%) |
Sep 18, 2020 | 32.38 | 33.01 | 31.76 | 32.61 | 1,183,000 | +0.70(+2.19%) |
Sep 17, 2020 | 31.09 | 31.98 | 30.55 | 31.91 | 458,793 | +0.40(+1.27%) |
Sep 16, 2020 | 31.02 | 32.34 | 31.02 | 31.51 | 412,353 | +0.31(+0.99%) |
Sep 15, 2020 | 30.96 | 31.85 | 30.66 | 31.20 | 580,052 | +0.38(+1.23%) |
Sep 14, 2020 | 29.27 | 30.87 | 28.69 | 30.82 | 681,213 | +2.16(+7.54%) |
Sep 11, 2020 | 29.51 | 30.29 | 28.37 | 28.66 | 433,300 | -0.78(-2.65%) |
Sep 10, 2020 | 30.05 | 30.84 | 29.40 | 29.44 | 881,618 | -0.58(-1.93%) |
Sep 09, 2020 | 29.93 | 30.31 | 29.62 | 30.02 | 361,504 | +0.45(+1.52%) |
Sep 08, 2020 | 29.74 | 30.35 | 29.06 | 29.57 | 485,600 | -0.96(-3.14%) |
Sep 04, 2020 | 30.19 | 30.99 | 28.92 | 30.53 | 512,000 | +0.53(+1.77%) |
Sep 03, 2020 | 31.18 | 31.25 | 29.77 | 30.00 | 450,941 | -1.18(-3.78%) |
Sep 02, 2020 | 30.46 | 31.20 | 29.32 | 31.18 | 395,093 | +0.73(+2.40%) |
Sep 01, 2020 | 31.58 | 31.58 | 30.14 | 30.45 | 822,292 | -0.38(-1.23%) |
Aug 31, 2020 | 27.16 | 30.89 | 27.16 | 30.83 | 1,437,346 | +3.96(+14.74%) |
Aug 28, 2020 | 27.04 | 27.05 | 26.38 | 26.87 | 366,700 | -0.22(-0.81%) |
Aug 27, 2020 | 27.70 | 27.70 | 26.69 | 27.09 | 333,336 | -0.72(-2.59%) |
Aug 26, 2020 | 29.06 | 29.06 | 27.77 | 27.81 | 284,133 | -1.10(-3.80%) |
Aug 25, 2020 | 28.10 | 29.06 | 27.67 | 28.91 | 462,599 | +0.72(+2.55%) |
Aug 24, 2020 | 30.18 | 30.32 | 27.91 | 28.19 | 705,047 | -2.13(-7.03%) |
Aug 21, 2020 | 30.87 | 31.24 | 30.10 | 30.32 | 567,700 | -0.63(-2.04%) |
Aug 20, 2020 | 28.97 | 31.06 | 28.87 | 30.95 | 678,607 | +1.91(+6.58%) |
Aug 19, 2020 | 29.38 | 29.80 | 28.86 | 29.04 | 235,595 | -0.14(-0.48%) |
Aug 18, 2020 | 29.81 | 30.05 | 28.48 | 29.18 | 466,500 | -0.58(-1.95%) |
Aug 17, 2020 | 28.73 | 29.90 | 28.52 | 29.76 | 477,071 | +1.38(+4.86%) |
Aug 14, 2020 | 29.01 | 29.14 | 28.16 | 28.38 | 696,400 | -0.52(-1.80%) |
Aug 13, 2020 | 28.41 | 29.08 | 27.80 | 28.90 | 439,755 | +0.58(+2.05%) |
Aug 12, 2020 | 27.17 | 28.43 | 27.08 | 28.32 | 696,742 | +1.41(+5.24%) |
Aug 11, 2020 | 27.94 | 28.33 | 26.85 | 26.91 | 521,844 | -0.75(-2.71%) |
Aug 10, 2020 | 27.35 | 28.55 | 27.01 | 27.66 | 602,605 | +0.56(+2.07%) |
Aug 07, 2020 | 27.11 | 27.58 | 26.71 | 27.10 | 433,900 | -0.01(-0.04%) |
Aug 06, 2020 | 27.11 | 27.29 | 26.68 | 27.11 | 458,862 | -0.10(-0.37%) |
Aug 05, 2020 | 27.99 | 27.99 | 26.84 | 27.21 | 563,757 | -0.39(-1.41%) |
Aug 04, 2020 | 27.77 | 28.20 | 26.83 | 27.60 | 458,395 | -0.12(-0.43%) |
Aug 03, 2020 | 26.28 | 27.83 | 26.28 | 27.72 | 1,484,372 | +1.83(+7.07%) |
Jul 31, 2020 | 27.50 | 28.01 | 25.49 | 25.89 | 1,225,600 | -2.03(-7.27%) |
Jul 30, 2020 | 27.01 | 28.35 | 26.85 | 27.92 | 336,762 | +0.78(+2.87%) |
Jul 29, 2020 | 28.00 | 28.19 | 27.00 | 27.14 | 638,273 | -0.62(-2.23%) |
Jul 28, 2020 | 28.34 | 28.75 | 27.71 | 27.76 | 548,010 | -0.73(-2.56%) |
Jul 27, 2020 | 27.91 | 28.52 | 27.80 | 28.49 | 599,155 | +0.56(+2.01%) |
Jul 24, 2020 | 28.90 | 29.03 | 27.81 | 27.93 | 771,200 | -1.37(-4.68%) |
Jul 23, 2020 | 31.57 | 31.77 | 29.15 | 29.30 | 1,267,093 | -2.28(-7.22%) |
Jul 22, 2020 | 30.95 | 32.10 | 30.26 | 31.58 | 1,928,207 | -0.31(-0.97%) |
Jul 21, 2020 | 33.88 | 33.88 | 31.36 | 31.89 | 789,811 | -1.77(-5.24%) |
Jul 20, 2020 | 33.10 | 34.08 | 32.53 | 33.66 | 1,312,610 | +1.12(+3.43%) |
Jul 17, 2020 | 33.38 | 33.67 | 32.27 | 32.54 | 766,800 | -0.99(-2.95%) |
Jul 16, 2020 | 33.21 | 33.59 | 32.37 | 33.53 | 739,579 | +0.23(+0.69%) |
Jul 15, 2020 | 32.12 | 33.86 | 31.88 | 33.30 | 470,833 | +1.39(+4.36%) |
Jul 14, 2020 | 31.62 | 31.94 | 30.21 | 31.91 | 900,127 | +0.15(+0.47%) |
Jul 13, 2020 | 32.61 | 33.25 | 31.51 | 31.76 | 695,131 | -0.69(-2.13%) |
Jul 10, 2020 | 31.97 | 33.04 | 31.27 | 32.45 | 449,000 | +0.71(+2.24%) |
Jul 09, 2020 | 31.88 | 32.42 | 31.18 | 31.74 | 377,060 | +0.00(+0.00%) |
Jul 08, 2020 | 31.01 | 31.76 | 30.91 | 31.74 | 271,587 | +0.77(+2.49%) |
Jul 07, 2020 | 30.68 | 32.05 | 30.05 | 30.97 | 448,374 | +0.16(+0.52%) |
Jul 06, 2020 | 33.11 | 33.49 | 30.74 | 30.81 | 727,028 | -2.15(-6.52%) |
Jul 02, 2020 | 32.31 | 33.21 | 31.85 | 32.96 | 663,400 | +1.00(+3.13%) |
Jul 01, 2020 | 32.43 | 33.33 | 31.05 | 31.96 | 755,102 | -0.70(-2.14%) |
Jun 30, 2020 | 30.60 | 32.87 | 30.36 | 32.66 | 1,157,548 | +1.89(+6.14%) |
Jun 29, 2020 | 30.33 | 31.63 | 29.79 | 30.77 | 645,866 | +0.67(+2.23%) |
Jun 26, 2020 | 31.14 | 32.00 | 29.90 | 30.10 | 1,414,900 | -1.30(-4.14%) |
Jun 25, 2020 | 30.71 | 31.72 | 30.12 | 31.40 | 876,120 | +0.49(+1.59%) |
Jun 24, 2020 | 32.09 | 32.48 | 30.40 | 30.91 | 617,176 | -1.59(-4.89%) |
Jun 23, 2020 | 31.20 | 32.93 | 30.80 | 32.50 | 1,275,758 | +1.57(+5.08%) |
Jun 22, 2020 | 32.03 | 32.11 | 30.62 | 30.93 | 1,470,648 | -1.01(-3.16%) |
Jun 19, 2020 | 32.06 | 32.96 | 31.85 | 31.94 | 1,533,700 | +0.23(+0.73%) |
Jun 18, 2020 | 31.13 | 32.09 | 31.13 | 31.71 | 1,140,986 | +0.45(+1.44%) |
Jun 17, 2020 | 32.86 | 33.00 | 31.06 | 31.26 | 986,989 | -2.03(-6.10%) |
Jun 16, 2020 | 33.11 | 34.34 | 32.78 | 33.29 | 1,015,112 | +0.70(+2.15%) |
Jun 15, 2020 | 30.21 | 32.87 | 30.21 | 32.59 | 792,849 | +1.61(+5.20%) |
Jun 12, 2020 | 32.52 | 32.56 | 29.91 | 30.98 | 912,900 | +0.53(+1.74%) |
Jun 11, 2020 | 30.64 | 32.00 | 30.42 | 30.45 | 706,277 | -1.15(-3.64%) |
Jun 10, 2020 | 32.42 | 33.01 | 31.45 | 31.60 | 482,913 | -0.76(-2.35%) |
Jun 09, 2020 | 31.99 | 33.18 | 31.01 | 32.36 | 617,802 | +0.26(+0.81%) |
Jun 08, 2020 | 32.16 | 32.25 | 30.48 | 32.10 | 1,653,522 | +0.66(+2.10%) |
Jun 05, 2020 | 32.72 | 32.72 | 30.18 | 31.44 | 1,854,000 | -0.63(-1.96%) |
Jun 04, 2020 | 32.66 | 33.45 | 31.51 | 32.07 | 470,641 | -1.04(-3.14%) |
Jun 03, 2020 | 33.80 | 34.14 | 32.61 | 33.11 | 530,776 | -0.57(-1.69%) |
Jun 02, 2020 | 33.82 | 33.82 | 32.33 | 33.68 | 541,935 | -0.33(-0.97%) |
Jun 01, 2020 | 33.52 | 34.53 | 33.31 | 34.01 | 502,822 | +0.32(+0.95%) |
May 29, 2020 | 34.25 | 34.51 | 32.21 | 33.69 | 938,800 | -0.37(-1.09%) |
May 28, 2020 | 35.40 | 35.86 | 34.03 | 34.06 | 579,778 | -0.58(-1.67%) |
May 27, 2020 | 34.25 | 34.72 | 33.01 | 34.64 | 911,179 | +0.70(+2.06%) |
May 26, 2020 | 35.72 | 36.00 | 33.90 | 33.94 | 743,289 | -0.95(-2.72%) |
May 22, 2020 | 34.68 | 35.13 | 33.69 | 34.89 | 887,800 | +0.47(+1.37%) |
May 21, 2020 | 31.58 | 34.65 | 31.48 | 34.42 | 967,722 | +3.00(+9.55%) |
May 20, 2020 | 30.77 | 31.78 | 30.20 | 31.42 | 855,492 | +0.99(+3.25%) |
May 19, 2020 | 32.57 | 33.23 | 30.40 | 30.43 | 703,047 | -2.32(-7.08%) |
May 18, 2020 | 32.60 | 34.02 | 31.86 | 32.75 | 1,132,203 | +1.75(+5.65%) |
May 15, 2020 | 29.92 | 31.32 | 29.42 | 31.00 | 756,100 | +0.66(+2.18%) |
May 14, 2020 | 29.28 | 30.48 | 28.74 | 30.34 | 1,120,929 | +0.51(+1.71%) |
May 13, 2020 | 31.59 | 31.74 | 28.86 | 29.83 | 974,555 | -1.25(-4.02%) |
May 12, 2020 | 33.29 | 33.90 | 31.06 | 31.08 | 836,041 | -1.82(-5.53%) |
May 11, 2020 | 31.39 | 33.11 | 30.88 | 32.90 | 1,292,421 | +1.38(+4.38%) |
May 08, 2020 | 32.24 | 32.50 | 30.78 | 31.52 | 1,599,600 | +0.27(+0.86%) |
May 07, 2020 | 31.98 | 32.13 | 30.51 | 31.25 | 4,249,223 | -4.59(-12.81%) |
May 06, 2020 | 36.13 | 37.02 | 34.57 | 35.84 | 871,627 | +0.54(+1.53%) |
May 05, 2020 | 34.78 | 36.78 | 34.44 | 35.30 | 612,117 | +1.19(+3.49%) |
May 04, 2020 | 31.59 | 34.13 | 31.42 | 34.11 | 652,727 | +2.09(+6.53%) |
May 01, 2020 | 33.44 | 33.62 | 31.25 | 32.02 | 913,000 | -2.25(-6.57%) |
Apr 30, 2020 | 34.75 | 36.54 | 34.14 | 34.27 | 753,932 | -1.48(-4.14%) |
Apr 29, 2020 | 37.28 | 37.28 | 35.57 | 35.75 | 631,807 | -0.76(-2.08%) |
Apr 28, 2020 | 39.98 | 39.98 | 36.43 | 36.51 | 662,218 | -1.98(-5.14%) |
Apr 27, 2020 | 37.36 | 39.32 | 36.99 | 38.49 | 671,560 | +1.62(+4.39%) |
Apr 24, 2020 | 35.36 | 37.11 | 34.91 | 36.87 | 698,400 | +1.38(+3.89%) |
Apr 23, 2020 | 36.25 | 38.33 | 35.26 | 35.49 | 651,670 | -0.75(-2.07%) |
Apr 22, 2020 | 35.71 | 36.54 | 34.98 | 36.24 | 436,563 | +1.38(+3.96%) |
Apr 21, 2020 | 35.00 | 35.56 | 34.05 | 34.86 | 622,217 | -0.89(-2.49%) |
Apr 20, 2020 | 33.53 | 36.40 | 33.53 | 35.75 | 1,059,023 | +1.03(+2.97%) |
Apr 17, 2020 | 32.25 | 34.79 | 31.50 | 34.72 | 1,478,800 | +3.18(+10.08%) |
Apr 16, 2020 | 31.86 | 33.03 | 30.46 | 31.54 | 1,738,536 | -0.44(-1.38%) |
Apr 15, 2020 | 29.77 | 32.39 | 29.16 | 31.98 | 1,293,808 | +1.33(+4.34%) |
Apr 14, 2020 | 28.65 | 31.00 | 28.51 | 30.65 | 1,697,007 | +2.54(+9.04%) |
Apr 13, 2020 | 27.66 | 28.47 | 27.66 | 28.11 | 1,025,560 | -0.04(-0.14%) |
Apr 09, 2020 | 28.52 | 29.25 | 27.77 | 28.15 | 1,064,500 | +0.43(+1.55%) |
Apr 08, 2020 | 25.75 | 27.81 | 25.40 | 27.72 | 940,394 | +2.21(+8.66%) |
Apr 07, 2020 | 28.35 | 28.36 | 25.36 | 25.51 | 653,814 | -1.60(-5.90%) |
Apr 06, 2020 | 25.99 | 27.73 | 25.83 | 27.11 | 853,670 | +1.86(+7.37%) |
Apr 03, 2020 | 25.75 | 26.40 | 24.88 | 25.25 | 400,700 | -0.88(-3.37%) |
Apr 02, 2020 | 24.82 | 26.19 | 24.34 | 26.13 | 864,916 | +1.33(+5.36%) |
Apr 01, 2020 | 26.98 | 27.78 | 24.65 | 24.80 | 811,909 | -1.99(-7.43%) |
Mar 31, 2020 | 28.96 | 29.66 | 26.39 | 26.79 | 686,675 | -1.89(-6.59%) |
Mar 30, 2020 | 26.20 | 28.80 | 25.06 | 28.68 | 767,765 | +2.42(+9.22%) |
Mar 27, 2020 | 26.06 | 27.86 | 26.06 | 26.26 | 693,000 | -0.74(-2.74%) |
Mar 26, 2020 | 28.37 | 30.31 | 26.02 | 27.00 | 796,428 | -1.37(-4.83%) |
Mar 25, 2020 | 27.76 | 30.18 | 26.67 | 28.37 | 1,243,486 | +0.84(+3.05%) |
Mar 24, 2020 | 25.20 | 27.66 | 25.16 | 27.53 | 936,190 | +3.63(+15.19%) |
Mar 23, 2020 | 24.31 | 25.89 | 21.84 | 23.90 | 822,976 | -0.51(-2.09%) |
Mar 20, 2020 | 24.00 | 25.24 | 22.53 | 24.41 | 1,723,100 | +1.51(+6.59%) |
Mar 19, 2020 | 19.83 | 23.62 | 19.15 | 22.90 | 1,459,834 | +2.90(+14.50%) |
Mar 18, 2020 | 16.86 | 20.10 | 16.85 | 20.00 | 1,728,115 | +2.09(+11.67%) |
Mar 17, 2020 | 20.65 | 20.65 | 16.88 | 17.91 | 1,787,043 | -2.25(-11.16%) |
Mar 16, 2020 | 24.57 | 24.57 | 20.15 | 20.16 | 1,563,199 | -5.49(-21.40%) |
Mar 13, 2020 | 25.97 | 26.79 | 21.74 | 25.65 | 1,017,500 | +1.00(+4.06%) |
Mar 12, 2020 | 25.06 | 27.00 | 24.11 | 24.65 | 1,485,352 | -2.58(-9.47%) |
Mar 11, 2020 | 30.74 | 31.09 | 26.39 | 27.23 | 1,522,129 | -3.72(-12.02%) |
Mar 10, 2020 | 31.95 | 32.26 | 28.93 | 30.95 | 1,568,504 | +0.02(+0.06%) |
Mar 09, 2020 | 32.57 | 34.80 | 30.92 | 30.93 | 1,065,775 | -3.50(-10.17%) |
Mar 06, 2020 | 35.85 | 36.39 | 33.16 | 34.43 | 859,400 | -2.37(-6.44%) |
Mar 05, 2020 | 37.36 | 38.49 | 36.19 | 36.80 | 639,654 | -1.36(-3.56%) |
Mar 04, 2020 | 37.23 | 38.20 | 36.34 | 38.16 | 762,854 | +1.99(+5.50%) |
Mar 03, 2020 | 36.15 | 37.59 | 35.45 | 36.17 | 888,328 | -0.49(-1.34%) |
Mar 02, 2020 | 34.73 | 37.76 | 34.38 | 36.66 | 1,610,415 | +2.04(+5.89%) |
Feb 28, 2020 | 32.00 | 34.76 | 30.75 | 34.62 | 1,401,700 | +1.02(+3.04%) |
Feb 27, 2020 | 33.54 | 35.37 | 32.45 | 33.60 | 1,071,125 | -0.84(-2.44%) |
Feb 26, 2020 | 34.33 | 35.42 | 33.72 | 34.44 | 688,009 | -0.07(-0.20%) |
Feb 25, 2020 | 35.50 | 35.90 | 34.29 | 34.51 | 816,323 | -1.06(-2.98%) |
Feb 24, 2020 | 35.95 | 36.17 | 34.73 | 35.57 | 893,736 | -1.30(-3.53%) |
Feb 21, 2020 | 39.03 | 39.38 | 36.72 | 36.87 | 1,079,700 | -2.07(-5.32%) |
Feb 20, 2020 | 40.14 | 40.45 | 38.31 | 38.94 | 1,102,982 | -1.37(-3.40%) |
Feb 19, 2020 | 40.80 | 41.32 | 40.02 | 40.31 | 660,679 | -0.25(-0.62%) |
Feb 18, 2020 | 41.71 | 41.82 | 40.33 | 40.56 | 525,408 | -1.42(-3.38%) |
Feb 14, 2020 | 43.03 | 43.03 | 41.76 | 41.98 | 395,700 | -0.31(-0.73%) |
Feb 13, 2020 | 41.57 | 42.68 | 40.89 | 42.29 | 553,438 | +0.84(+2.03%) |
Feb 12, 2020 | 43.55 | 43.88 | 40.96 | 41.45 | 948,719 | -1.92(-4.43%) |
Feb 11, 2020 | 44.73 | 45.00 | 43.15 | 43.37 | 445,036 | -0.96(-2.17%) |
Feb 10, 2020 | 42.45 | 45.04 | 42.45 | 44.33 | 850,241 | +1.93(+4.55%) |
Feb 07, 2020 | 43.54 | 43.70 | 41.84 | 42.40 | 572,200 | -1.10(-2.53%) |
Feb 06, 2020 | 43.58 | 43.75 | 42.77 | 43.50 | 444,657 | +0.17(+0.39%) |
Feb 05, 2020 | 43.83 | 44.25 | 42.92 | 43.33 | 650,655 | -0.11(-0.25%) |
Feb 04, 2020 | 44.47 | 44.47 | 42.55 | 43.44 | 850,145 | +0.04(+0.09%) |
Feb 03, 2020 | 41.10 | 43.69 | 41.05 | 43.40 | 915,708 | +2.29(+5.57%) |
Jan 31, 2020 | 41.30 | 41.50 | 39.92 | 41.11 | 801,000 | -0.40(-0.96%) |
Jan 30, 2020 | 41.12 | 41.86 | 39.96 | 41.51 | 1,027,025 | -0.11(-0.26%) |
Jan 29, 2020 | 41.46 | 42.29 | 40.64 | 41.62 | 678,115 | -0.03(-0.07%) |
Jan 28, 2020 | 40.76 | 41.93 | 39.85 | 41.65 | 593,436 | +1.28(+3.17%) |
Jan 27, 2020 | 40.17 | 41.15 | 39.96 | 40.37 | 915,906 | -0.93(-2.25%) |
Jan 24, 2020 | 42.69 | 42.90 | 39.99 | 41.30 | 864,200 | -0.99(-2.34%) |
Jan 23, 2020 | 42.00 | 42.91 | 40.65 | 42.29 | 1,000,075 | -0.18(-0.42%) |
Jan 22, 2020 | 43.45 | 44.00 | 42.23 | 42.47 | 1,113,212 | -0.57(-1.32%) |
Jan 21, 2020 | 40.25 | 43.14 | 40.17 | 43.04 | 1,673,484 | +2.54(+6.27%) |
Jan 17, 2020 | 40.68 | 41.81 | 40.33 | 40.50 | 1,418,500 | +0.12(+0.30%) |
Jan 16, 2020 | 42.32 | 42.35 | 39.94 | 40.38 | 1,528,521 | -1.68(-3.99%) |
Jan 15, 2020 | 41.47 | 42.67 | 41.40 | 42.06 | 1,576,853 | +0.21(+0.50%) |
Jan 14, 2020 | 40.29 | 41.93 | 39.13 | 41.85 | 1,468,295 | +1.51(+3.74%) |
Jan 13, 2020 | 38.23 | 40.46 | 37.55 | 40.34 | 3,240,430 | +1.91(+4.97%) |
Jan 10, 2020 | 37.19 | 39.47 | 37.05 | 38.43 | 3,067,600 | +1.33(+3.58%) |
Jan 09, 2020 | 41.21 | 41.35 | 36.90 | 37.10 | 7,280,316 | -2.04(-5.21%) |
Jan 08, 2020 | 39.07 | 41.48 | 37.61 | 39.14 | 6,162,706 | +0.41(+1.06%) |
Jan 07, 2020 | 40.89 | 42.48 | 34.61 | 38.73 | 17,245,880 | +8.54(+28.29%) |
Jan 06, 2020 | 31.50 | 31.50 | 29.87 | 30.19 | 1,344,883 | -1.33(-4.22%) |
Jan 03, 2020 | 30.93 | 31.53 | 30.40 | 31.52 | 1,162,200 | +0.36(+1.14%) |
Jan 02, 2020 | 30.96 | 31.49 | 30.49 | 31.16 | 951,182 | +0.54(+1.78%) |
Dec 31, 2019 | 29.38 | 30.79 | 29.10 | 30.62 | 658,500 | +1.11(+3.76%) |
Dec 30, 2019 | 28.69 | 30.32 | 28.37 | 29.51 | 653,358 | +0.77(+2.68%) |
Dec 27, 2019 | 29.08 | 29.49 | 28.37 | 28.74 | 616,600 | -0.21(-0.73%) |
Dec 26, 2019 | 29.08 | 29.56 | 28.77 | 28.95 | 549,610 | -0.06(-0.21%) |
Dec 24, 2019 | 28.79 | 29.25 | 28.79 | 29.01 | 444,300 | +0.44(+1.54%) |
Dec 23, 2019 | 30.00 | 30.17 | 28.52 | 28.57 | 944,129 | -1.35(-4.51%) |
Dec 20, 2019 | 29.50 | 30.20 | 28.92 | 29.92 | 1,781,900 | +0.58(+1.98%) |
Dec 19, 2019 | 28.46 | 29.83 | 28.46 | 29.34 | 1,105,970 | +1.28(+4.56%) |
Dec 18, 2019 | 29.63 | 29.75 | 27.80 | 28.06 | 1,863,900 | -1.43(-4.85%) |
Dec 17, 2019 | 28.90 | 29.50 | 28.73 | 29.49 | 696,873 | +0.86(+3.00%) |
Dec 16, 2019 | 27.95 | 28.74 | 27.88 | 28.63 | 773,396 | +0.95(+3.43%) |
Dec 13, 2019 | 27.37 | 28.00 | 27.37 | 27.68 | 809,900 | +0.41(+1.50%) |
Dec 12, 2019 | 26.45 | 27.86 | 26.25 | 27.27 | 668,405 | +0.94(+3.57%) |
Dec 11, 2019 | 26.58 | 27.02 | 25.77 | 26.33 | 594,694 | -0.22(-0.83%) |
Dec 10, 2019 | 24.18 | 26.59 | 24.15 | 26.55 | 1,064,173 | +2.25(+9.26%) |
Dec 09, 2019 | 24.07 | 24.92 | 23.90 | 24.30 | 1,116,296 | +0.31(+1.29%) |
Dec 06, 2019 | 26.30 | 26.30 | 23.86 | 23.99 | 1,837,500 | -1.86(-7.20%) |
Dec 05, 2019 | 28.99 | 29.65 | 25.00 | 25.85 | 3,011,942 | -4.08(-13.63%) |
Dec 04, 2019 | 30.00 | 30.36 | 28.57 | 29.93 | 953,036 | +0.00(+0.00%) |
Dec 03, 2019 | 26.75 | 30.03 | 26.55 | 29.93 | 1,335,936 | +3.07(+11.43%) |
Dec 02, 2019 | 26.82 | 27.51 | 26.82 | 26.86 | 821,662 | -0.02(-0.07%) |
Nov 29, 2019 | 27.35 | 27.75 | 26.76 | 26.88 | 320,800 | -0.66(-2.40%) |
Nov 27, 2019 | 27.99 | 28.00 | 27.33 | 27.54 | 726,800 | -0.30(-1.08%) |
Nov 26, 2019 | 28.08 | 28.20 | 27.56 | 27.84 | 538,821 | -0.24(-0.85%) |
Nov 25, 2019 | 27.29 | 28.23 | 26.57 | 28.08 | 507,114 | +1.26(+4.70%) |
Nov 22, 2019 | 28.20 | 28.45 | 26.78 | 26.82 | 615,500 | -1.70(-5.96%) |
Nov 21, 2019 | 28.83 | 29.02 | 28.16 | 28.52 | 445,691 | -0.18(-0.63%) |
Nov 20, 2019 | 28.85 | 29.59 | 27.88 | 28.70 | 997,781 | -0.19(-0.66%) |
Nov 19, 2019 | 27.88 | 29.05 | 27.82 | 28.89 | 528,337 | +1.07(+3.85%) |
Nov 18, 2019 | 27.47 | 28.01 | 26.95 | 27.82 | 535,583 | +0.33(+1.20%) |
Nov 15, 2019 | 27.55 | 27.56 | 26.49 | 27.49 | 579,100 | +0.26(+0.95%) |
Nov 14, 2019 | 28.17 | 28.59 | 27.15 | 27.23 | 598,943 | -1.05(-3.71%) |
Nov 13, 2019 | 29.04 | 29.35 | 28.03 | 28.28 | 384,239 | -0.91(-3.12%) |
Nov 12, 2019 | 29.15 | 30.16 | 28.90 | 29.19 | 611,191 | +0.16(+0.55%) |
Nov 11, 2019 | 29.66 | 30.21 | 28.96 | 29.03 | 830,860 | -0.82(-2.75%) |
Nov 08, 2019 | 30.65 | 30.99 | 29.40 | 29.85 | 805,900 | -0.95(-3.08%) |
Nov 07, 2019 | 30.74 | 31.32 | 30.61 | 30.80 | 328,271 | +0.15(+0.49%) |
Nov 06, 2019 | 30.35 | 31.47 | 30.25 | 30.65 | 406,643 | +0.28(+0.92%) |
Nov 05, 2019 | 30.51 | 31.35 | 29.02 | 30.37 | 626,038 | -0.24(-0.78%) |
Nov 04, 2019 | 30.60 | 31.00 | 29.83 | 30.61 | 400,729 | +0.11(+0.36%) |
Nov 01, 2019 | 29.53 | 30.97 | 29.27 | 30.50 | 576,800 | +1.11(+3.78%) |
Oct 31, 2019 | 28.76 | 29.50 | 28.52 | 29.39 | 470,800 | +0.50(+1.73%) |
Oct 30, 2019 | 28.27 | 29.00 | 27.59 | 28.89 | 347,413 | +0.52(+1.83%) |
Oct 29, 2019 | 28.80 | 29.15 | 27.76 | 28.37 | 306,786 | -0.44(-1.53%) |
Oct 28, 2019 | 28.28 | 29.22 | 27.95 | 28.81 | 369,771 | +0.58(+2.05%) |
Oct 25, 2019 | 27.47 | 28.80 | 27.25 | 28.23 | 718,400 | +0.64(+2.32%) |
Oct 24, 2019 | 27.77 | 27.95 | 27.27 | 27.59 | 600,473 | -0.08(-0.29%) |
Oct 23, 2019 | 27.76 | 28.41 | 27.25 | 27.67 | 432,794 | -0.27(-0.97%) |
Oct 22, 2019 | 28.35 | 28.56 | 27.41 | 27.94 | 387,986 | -0.23(-0.82%) |
Oct 21, 2019 | 28.01 | 28.29 | 27.25 | 28.17 | 709,015 | +0.34(+1.22%) |
Oct 18, 2019 | 27.56 | 28.24 | 27.09 | 27.83 | 1,062,600 | +0.02(+0.07%) |
Oct 17, 2019 | 28.06 | 28.77 | 27.32 | 27.81 | 1,405,476 | -0.35(-1.24%) |
Oct 16, 2019 | 26.40 | 28.64 | 26.35 | 28.16 | 1,566,232 | +1.68(+6.34%) |
Oct 15, 2019 | 26.27 | 27.16 | 24.82 | 26.48 | 1,101,915 | +0.10(+0.38%) |
Oct 14, 2019 | 25.39 | 26.40 | 25.05 | 26.38 | 996,917 | +0.82(+3.21%) |
Oct 11, 2019 | 25.00 | 26.05 | 25.00 | 25.56 | 549,500 | +0.72(+2.90%) |
Oct 10, 2019 | 24.14 | 25.33 | 23.65 | 24.84 | 844,814 | +1.77(+7.67%) |
Oct 09, 2019 | 23.56 | 23.68 | 22.87 | 23.07 | 245,023 | -0.26(-1.11%) |
Oct 08, 2019 | 23.66 | 24.01 | 23.21 | 23.33 | 347,387 | -0.85(-3.52%) |
Oct 07, 2019 | 24.68 | 25.32 | 23.92 | 24.18 | 227,319 | -0.58(-2.34%) |
Oct 04, 2019 | 24.20 | 24.86 | 23.74 | 24.76 | 350,000 | +0.79(+3.30%) |
Oct 03, 2019 | 23.19 | 24.13 | 22.22 | 23.97 | 584,953 | +0.73(+3.14%) |
Oct 02, 2019 | 22.01 | 24.00 | 21.79 | 23.24 | 1,003,611 | +1.14(+5.16%) |