Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.18 | 32.18 | 31.48 | 31.86 | 60,218 | -0.22(-0.69%) |
Sep 29, 2020 | 31.92 | 32.15 | 31.66 | 32.08 | 43,322 | +0.45(+1.42%) |
Sep 28, 2020 | 31.64 | 31.75 | 31.56 | 31.63 | 62,293 | +0.66(+2.13%) |
Sep 25, 2020 | 30.88 | 30.97 | 30.53 | 30.97 | 54,500 | -0.51(-1.62%) |
Sep 24, 2020 | 31.50 | 31.64 | 31.25 | 31.48 | 91,281 | +0.15(+0.48%) |
Sep 23, 2020 | 32.03 | 32.03 | 31.25 | 31.33 | 76,269 | -0.64(-2.00%) |
Sep 22, 2020 | 31.87 | 31.97 | 31.45 | 31.97 | 58,655 | -0.39(-1.21%) |
Sep 21, 2020 | 32.21 | 32.36 | 31.77 | 32.36 | 52,250 | -0.47(-1.43%) |
Sep 18, 2020 | 32.66 | 32.88 | 32.55 | 32.83 | 55,800 | -0.40(-1.20%) |
Sep 17, 2020 | 32.99 | 33.23 | 32.93 | 33.23 | 38,388 | +0.17(+0.51%) |
Sep 16, 2020 | 33.66 | 33.66 | 33.06 | 33.06 | 65,467 | -0.72(-2.13%) |
Sep 15, 2020 | 33.83 | 33.95 | 33.66 | 33.78 | 56,948 | +0.00(+0.00%) |
Sep 14, 2020 | 33.81 | 33.91 | 33.58 | 33.78 | 56,464 | +0.05(+0.15%) |
Sep 11, 2020 | 33.67 | 33.91 | 33.38 | 33.73 | 91,300 | +0.51(+1.54%) |
Sep 10, 2020 | 34.05 | 34.05 | 33.22 | 33.22 | 365,183 | -0.22(-0.66%) |
Sep 09, 2020 | 33.60 | 33.66 | 33.42 | 33.44 | 80,011 | +0.34(+1.03%) |
Sep 08, 2020 | 33.10 | 33.33 | 32.98 | 33.10 | 108,742 | -0.70(-2.07%) |
Sep 04, 2020 | 33.49 | 33.84 | 33.13 | 33.80 | 98,600 | -0.63(-1.83%) |
Sep 03, 2020 | 35.11 | 35.20 | 34.15 | 34.43 | 59,271 | -0.18(-0.52%) |
Sep 02, 2020 | 34.20 | 34.62 | 34.01 | 34.61 | 55,599 | +0.78(+2.31%) |
Sep 01, 2020 | 34.12 | 34.12 | 33.52 | 33.83 | 77,681 | -0.49(-1.43%) |
Aug 31, 2020 | 34.59 | 34.62 | 34.19 | 34.32 | 91,511 | -0.31(-0.90%) |
Aug 28, 2020 | 34.80 | 34.80 | 34.40 | 34.63 | 273,500 | +0.03(+0.09%) |
Aug 27, 2020 | 35.00 | 35.00 | 34.45 | 34.60 | 68,791 | -0.43(-1.23%) |
Aug 26, 2020 | 34.60 | 35.03 | 34.60 | 35.03 | 47,678 | +0.10(+0.29%) |
Aug 25, 2020 | 34.97 | 34.98 | 34.56 | 34.93 | 75,965 | +0.40(+1.16%) |
Aug 24, 2020 | 34.60 | 34.91 | 34.40 | 34.53 | 56,854 | +0.56(+1.65%) |
Aug 21, 2020 | 33.65 | 33.97 | 33.48 | 33.97 | 45,200 | -0.63(-1.83%) |
Aug 20, 2020 | 34.09 | 34.68 | 34.09 | 34.60 | 84,095 | -0.11(-0.30%) |
Aug 19, 2020 | 34.87 | 35.06 | 34.59 | 34.71 | 50,065 | -0.06(-0.17%) |
Aug 18, 2020 | 34.76 | 34.79 | 34.55 | 34.77 | 70,448 | -0.31(-0.88%) |
Aug 17, 2020 | 34.95 | 35.08 | 34.59 | 35.08 | 58,041 | +1.18(+3.48%) |
Aug 14, 2020 | 33.89 | 33.91 | 33.72 | 33.90 | 91,400 | -0.65(-1.88%) |
Aug 13, 2020 | 34.53 | 34.70 | 34.36 | 34.55 | 45,421 | +0.37(+1.08%) |
Aug 12, 2020 | 34.16 | 34.29 | 34.05 | 34.18 | 37,989 | +0.53(+1.58%) |
Aug 11, 2020 | 34.19 | 34.35 | 33.52 | 33.65 | 99,046 | -0.29(-0.85%) |
Aug 10, 2020 | 33.80 | 34.09 | 33.68 | 33.94 | 49,900 | -0.11(-0.32%) |
Aug 07, 2020 | 33.85 | 34.09 | 33.79 | 34.05 | 81,600 | -0.45(-1.30%) |
Aug 06, 2020 | 34.09 | 34.52 | 34.09 | 34.50 | 73,246 | -0.20(-0.59%) |
Aug 05, 2020 | 34.82 | 34.89 | 34.66 | 34.70 | 67,840 | -0.30(-0.86%) |
Aug 04, 2020 | 34.93 | 35.07 | 34.67 | 35.01 | 119,706 | -0.32(-0.92%) |
Aug 03, 2020 | 35.02 | 35.39 | 34.99 | 35.33 | 40,213 | +0.99(+2.88%) |
Jul 31, 2020 | 35.00 | 35.00 | 34.16 | 34.34 | 90,200 | -0.83(-2.36%) |
Jul 30, 2020 | 35.05 | 35.28 | 34.72 | 35.17 | 78,637 | -0.02(-0.06%) |
Jul 29, 2020 | 34.52 | 35.24 | 34.51 | 35.19 | 56,263 | +1.43(+4.24%) |
Jul 28, 2020 | 33.70 | 34.05 | 33.67 | 33.76 | 46,651 | -0.19(-0.56%) |
Jul 27, 2020 | 33.72 | 33.95 | 33.67 | 33.95 | 55,939 | +0.38(+1.13%) |
Jul 24, 2020 | 33.62 | 33.62 | 33.16 | 33.57 | 57,800 | +0.47(+1.42%) |
Jul 23, 2020 | 33.61 | 33.61 | 32.97 | 33.10 | 51,778 | +0.55(+1.69%) |
Jul 22, 2020 | 32.59 | 32.67 | 32.33 | 32.55 | 56,553 | -0.32(-0.97%) |
Jul 21, 2020 | 32.55 | 33.03 | 32.54 | 32.87 | 96,435 | +0.72(+2.26%) |
Jul 20, 2020 | 31.82 | 32.20 | 31.82 | 32.15 | 45,490 | +0.24(+0.75%) |
Jul 17, 2020 | 31.92 | 31.94 | 31.71 | 31.91 | 46,400 | +0.10(+0.30%) |
Jul 16, 2020 | 32.19 | 32.19 | 31.75 | 31.81 | 155,087 | -0.56(-1.73%) |
Jul 15, 2020 | 32.32 | 32.54 | 32.08 | 32.37 | 60,235 | +0.29(+0.90%) |
Jul 14, 2020 | 32.00 | 32.25 | 31.72 | 32.08 | 61,239 | +0.27(+0.86%) |
Jul 13, 2020 | 32.54 | 32.54 | 31.77 | 31.80 | 55,774 | -0.23(-0.73%) |
Jul 10, 2020 | 31.84 | 32.09 | 31.66 | 32.04 | 61,000 | +0.28(+0.88%) |
Jul 09, 2020 | 31.80 | 31.90 | 31.61 | 31.76 | 63,714 | -0.43(-1.34%) |
Jul 08, 2020 | 31.68 | 32.19 | 31.55 | 32.19 | 59,797 | +0.79(+2.53%) |
Jul 07, 2020 | 31.54 | 32.00 | 31.40 | 31.40 | 63,516 | -0.90(-2.80%) |
Jul 06, 2020 | 32.94 | 32.94 | 32.07 | 32.30 | 70,549 | +0.01(+0.03%) |
Jul 02, 2020 | 32.22 | 32.39 | 31.93 | 32.29 | 74,000 | +0.37(+1.16%) |
Jul 01, 2020 | 31.36 | 31.92 | 31.31 | 31.92 | 66,033 | +0.24(+0.76%) |
Jun 30, 2020 | 31.43 | 31.77 | 31.28 | 31.68 | 48,583 | +0.16(+0.51%) |
Jun 29, 2020 | 31.30 | 31.53 | 31.21 | 31.52 | 63,284 | +0.11(+0.35%) |
Jun 26, 2020 | 32.29 | 32.29 | 31.24 | 31.41 | 56,800 | -0.21(-0.66%) |
Jun 25, 2020 | 31.93 | 31.93 | 31.26 | 31.62 | 87,234 | +0.18(+0.57%) |
Jun 24, 2020 | 31.57 | 31.71 | 31.06 | 31.44 | 59,285 | -0.63(-1.96%) |
Jun 23, 2020 | 32.84 | 32.84 | 31.90 | 32.07 | 68,289 | -0.01(-0.03%) |
Jun 22, 2020 | 31.77 | 32.08 | 31.60 | 32.08 | 64,595 | +0.26(+0.82%) |
Jun 19, 2020 | 32.91 | 32.99 | 31.65 | 31.82 | 55,700 | -0.31(-0.96%) |
Jun 18, 2020 | 31.94 | 32.14 | 31.91 | 32.13 | 69,700 | -0.21(-0.66%) |
Jun 17, 2020 | 32.20 | 32.74 | 32.08 | 32.34 | 96,643 | -0.21(-0.63%) |
Jun 16, 2020 | 32.85 | 32.89 | 32.30 | 32.55 | 80,890 | +0.50(+1.56%) |
Jun 15, 2020 | 31.73 | 32.31 | 31.58 | 32.05 | 162,819 | -0.56(-1.72%) |
Jun 12, 2020 | 33.03 | 33.03 | 32.07 | 32.61 | 87,000 | +0.76(+2.39%) |
Jun 11, 2020 | 32.51 | 32.76 | 31.76 | 31.85 | 146,460 | -1.63(-4.87%) |
Jun 10, 2020 | 33.56 | 33.66 | 33.11 | 33.48 | 125,596 | +0.27(+0.81%) |
Jun 09, 2020 | 33.26 | 33.40 | 32.70 | 33.21 | 53,893 | -0.49(-1.45%) |
Jun 08, 2020 | 33.21 | 33.70 | 33.13 | 33.70 | 76,636 | +0.88(+2.68%) |
Jun 05, 2020 | 32.84 | 33.37 | 32.78 | 32.82 | 109,700 | -0.55(-1.65%) |
Jun 04, 2020 | 33.35 | 33.62 | 33.15 | 33.37 | 124,009 | +0.64(+1.96%) |
Jun 03, 2020 | 32.80 | 33.08 | 32.34 | 32.73 | 46,978 | +0.77(+2.41%) |
Jun 02, 2020 | 32.00 | 32.00 | 31.68 | 31.96 | 110,220 | +0.34(+1.08%) |
Jun 01, 2020 | 31.65 | 31.67 | 31.50 | 31.62 | 75,037 | +0.29(+0.93%) |
May 29, 2020 | 31.56 | 31.56 | 30.91 | 31.33 | 102,000 | -0.16(-0.49%) |
May 28, 2020 | 31.09 | 31.88 | 31.09 | 31.48 | 80,662 | +0.16(+0.53%) |
May 27, 2020 | 30.63 | 31.32 | 30.63 | 31.32 | 131,433 | +0.99(+3.26%) |
May 26, 2020 | 30.74 | 30.74 | 30.23 | 30.33 | 117,687 | +1.22(+4.19%) |
May 22, 2020 | 29.19 | 29.34 | 28.72 | 29.11 | 69,300 | -0.30(-1.02%) |
May 21, 2020 | 29.96 | 29.96 | 29.18 | 29.41 | 216,438 | -0.02(-0.06%) |
May 20, 2020 | 29.09 | 29.52 | 28.93 | 29.43 | 156,598 | +0.88(+3.08%) |
May 19, 2020 | 28.91 | 29.03 | 28.55 | 28.55 | 227,433 | -0.43(-1.48%) |
May 18, 2020 | 28.56 | 29.06 | 28.41 | 28.98 | 161,160 | +1.34(+4.85%) |
May 15, 2020 | 27.85 | 27.85 | 27.21 | 27.64 | 104,000 | +0.24(+0.88%) |
May 14, 2020 | 27.29 | 27.47 | 26.89 | 27.40 | 180,541 | -0.18(-0.65%) |
May 13, 2020 | 28.64 | 28.64 | 27.45 | 27.58 | 585,517 | -1.00(-3.51%) |
May 12, 2020 | 29.54 | 29.54 | 28.58 | 28.58 | 521,880 | -0.82(-2.79%) |
May 11, 2020 | 29.63 | 29.63 | 28.99 | 29.40 | 110,104 | -0.35(-1.18%) |
May 08, 2020 | 30.05 | 30.19 | 29.20 | 29.75 | 95,700 | +0.41(+1.40%) |
May 07, 2020 | 28.75 | 29.50 | 28.72 | 29.34 | 242,984 | +0.61(+2.12%) |
May 06, 2020 | 28.93 | 29.02 | 28.57 | 28.73 | 73,592 | +0.09(+0.31%) |
May 05, 2020 | 29.06 | 29.14 | 28.54 | 28.64 | 100,477 | -1.12(-3.76%) |
May 04, 2020 | 29.96 | 30.10 | 29.52 | 29.76 | 181,771 | +0.46(+1.57%) |
May 01, 2020 | 31.05 | 31.05 | 28.81 | 29.30 | 103,100 | -1.27(-4.15%) |
Apr 30, 2020 | 30.25 | 30.98 | 30.12 | 30.57 | 156,320 | +0.56(+1.87%) |
Apr 29, 2020 | 29.49 | 30.50 | 29.48 | 30.01 | 323,280 | +0.63(+2.14%) |
Apr 28, 2020 | 29.20 | 29.49 | 29.00 | 29.38 | 702,032 | -0.32(-1.08%) |
Apr 27, 2020 | 29.85 | 29.96 | 29.48 | 29.70 | 371,838 | +0.28(+0.95%) |
Apr 24, 2020 | 29.05 | 29.56 | 28.81 | 29.42 | 96,500 | -0.16(-0.54%) |
Apr 23, 2020 | 29.44 | 30.18 | 29.30 | 29.58 | 105,549 | -0.05(-0.15%) |
Apr 22, 2020 | 29.75 | 30.30 | 29.12 | 29.62 | 111,241 | -0.45(-1.48%) |
Apr 21, 2020 | 30.11 | 30.51 | 29.83 | 30.07 | 133,122 | -0.12(-0.40%) |
Apr 20, 2020 | 30.25 | 30.63 | 30.18 | 30.19 | 154,866 | -0.37(-1.21%) |
Apr 17, 2020 | 30.12 | 30.61 | 30.12 | 30.56 | 130,300 | +0.78(+2.62%) |
Apr 16, 2020 | 29.67 | 30.46 | 29.43 | 29.78 | 110,296 | +0.29(+0.98%) |
Apr 15, 2020 | 29.93 | 29.93 | 29.25 | 29.49 | 143,326 | -0.66(-2.18%) |
Apr 14, 2020 | 30.20 | 30.58 | 29.65 | 30.15 | 156,191 | -0.16(-0.54%) |
Apr 13, 2020 | 30.83 | 31.00 | 29.31 | 30.31 | 158,247 | -0.44(-1.43%) |
Apr 09, 2020 | 30.40 | 30.91 | 30.30 | 30.75 | 124,900 | +1.50(+5.13%) |
Apr 08, 2020 | 29.11 | 29.73 | 28.81 | 29.25 | 150,511 | +0.09(+0.31%) |
Apr 07, 2020 | 29.21 | 29.61 | 29.04 | 29.16 | 142,936 | -0.06(-0.21%) |
Apr 06, 2020 | 28.27 | 29.53 | 28.13 | 29.22 | 251,863 | +1.89(+6.92%) |
Apr 03, 2020 | 27.27 | 28.19 | 27.15 | 27.33 | 147,700 | -0.49(-1.76%) |
Apr 02, 2020 | 27.86 | 28.14 | 27.39 | 27.82 | 184,847 | -0.12(-0.43%) |
Apr 01, 2020 | 28.38 | 28.94 | 27.72 | 27.94 | 308,935 | -0.72(-2.51%) |
Mar 31, 2020 | 28.26 | 28.93 | 27.94 | 28.66 | 363,737 | -0.11(-0.38%) |
Mar 30, 2020 | 27.86 | 29.34 | 27.86 | 28.77 | 220,371 | -0.30(-1.05%) |
Mar 27, 2020 | 28.52 | 29.45 | 28.11 | 29.07 | 170,500 | -0.94(-3.14%) |
Mar 26, 2020 | 29.81 | 30.18 | 29.13 | 30.02 | 169,476 | +1.54(+5.40%) |
Mar 25, 2020 | 28.02 | 29.20 | 27.83 | 28.48 | 241,263 | +1.32(+4.84%) |
Mar 24, 2020 | 27.02 | 27.48 | 26.72 | 27.16 | 215,992 | +0.95(+3.60%) |
Mar 23, 2020 | 26.40 | 26.89 | 25.48 | 26.22 | 382,695 | -0.60(-2.24%) |
Mar 20, 2020 | 26.70 | 27.49 | 26.50 | 26.82 | 511,500 | +0.85(+3.27%) |
Mar 19, 2020 | 25.24 | 26.58 | 25.24 | 25.97 | 523,132 | -0.76(-2.84%) |
Mar 18, 2020 | 26.30 | 27.65 | 25.64 | 26.73 | 1,415,751 | +0.17(+0.64%) |
Mar 17, 2020 | 26.77 | 27.10 | 26.09 | 26.56 | 1,623,605 | -0.20(-0.75%) |
Mar 16, 2020 | 25.02 | 27.80 | 25.02 | 26.76 | 866,663 | -0.96(-3.46%) |
Mar 13, 2020 | 28.54 | 28.57 | 26.70 | 27.72 | 1,044,100 | +0.40(+1.46%) |
Mar 12, 2020 | 28.70 | 28.72 | 27.00 | 27.32 | 605,272 | -3.37(-10.98%) |
Mar 11, 2020 | 31.45 | 31.60 | 30.39 | 30.69 | 110,891 | -2.02(-6.17%) |
Mar 10, 2020 | 32.48 | 32.74 | 31.50 | 32.71 | 147,834 | +0.25(+0.76%) |
Mar 09, 2020 | 33.03 | 33.69 | 32.06 | 32.46 | 101,378 | -1.63(-4.78%) |
Mar 06, 2020 | 33.53 | 34.14 | 33.49 | 34.09 | 81,800 | +0.41(+1.22%) |
Mar 05, 2020 | 33.88 | 34.20 | 33.63 | 33.68 | 106,518 | +0.01(+0.03%) |
Mar 04, 2020 | 33.33 | 33.80 | 33.10 | 33.67 | 98,639 | +0.62(+1.88%) |
Mar 03, 2020 | 33.42 | 33.80 | 32.86 | 33.05 | 195,267 | -0.49(-1.47%) |
Mar 02, 2020 | 33.08 | 33.59 | 32.89 | 33.54 | 217,771 | +1.16(+3.58%) |
Feb 28, 2020 | 32.36 | 32.42 | 31.40 | 32.38 | 131,000 | -0.49(-1.49%) |
Feb 27, 2020 | 33.17 | 33.56 | 32.86 | 32.87 | 114,233 | -0.71(-2.11%) |
Feb 26, 2020 | 33.49 | 33.98 | 33.47 | 33.58 | 98,292 | -0.08(-0.24%) |
Feb 25, 2020 | 33.89 | 34.09 | 33.63 | 33.66 | 106,834 | -0.88(-2.55%) |
Feb 24, 2020 | 34.22 | 34.66 | 34.22 | 34.54 | 130,913 | -1.40(-3.90%) |
Feb 21, 2020 | 35.89 | 35.98 | 35.71 | 35.94 | 59,800 | +0.10(+0.29%) |
Feb 20, 2020 | 35.87 | 35.90 | 35.59 | 35.84 | 100,339 | -0.71(-1.96%) |
Feb 19, 2020 | 36.71 | 36.71 | 36.42 | 36.55 | 127,578 | +0.55(+1.53%) |
Feb 18, 2020 | 35.99 | 36.12 | 35.93 | 36.00 | 244,582 | +0.00(+0.00%) |
Feb 14, 2020 | 35.97 | 36.02 | 35.88 | 36.00 | 66,200 | -0.16(-0.44%) |
Feb 13, 2020 | 35.77 | 36.21 | 35.77 | 36.16 | 63,699 | +1.15(+3.28%) |
Feb 12, 2020 | 35.05 | 35.08 | 34.82 | 35.01 | 69,015 | +0.00(+0.00%) |
Feb 11, 2020 | 35.05 | 35.05 | 34.87 | 35.01 | 114,085 | -0.15(-0.43%) |
Feb 10, 2020 | 34.91 | 35.16 | 34.88 | 35.16 | 64,756 | -0.10(-0.28%) |
Feb 07, 2020 | 35.31 | 35.39 | 35.21 | 35.26 | 48,900 | -0.27(-0.77%) |
Feb 06, 2020 | 35.25 | 35.54 | 35.25 | 35.53 | 81,279 | +0.58(+1.66%) |
Feb 05, 2020 | 35.00 | 35.00 | 34.81 | 34.95 | 71,671 | -0.28(-0.79%) |
Feb 04, 2020 | 35.40 | 35.40 | 35.15 | 35.23 | 88,139 | +0.43(+1.24%) |
Feb 03, 2020 | 34.72 | 34.86 | 34.61 | 34.80 | 74,900 | +0.26(+0.75%) |
Jan 31, 2020 | 34.56 | 34.68 | 34.44 | 34.54 | 72,700 | -0.16(-0.48%) |
Jan 30, 2020 | 34.50 | 34.71 | 34.38 | 34.70 | 143,681 | -0.12(-0.36%) |
Jan 29, 2020 | 34.77 | 34.98 | 34.75 | 34.83 | 82,268 | -0.18(-0.50%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.46 | 35.01 | 110,493 | +0.01(+0.03%) |
Jan 27, 2020 | 35.00 | 35.06 | 34.87 | 34.99 | 111,245 | -1.26(-3.48%) |
Jan 24, 2020 | 36.01 | 36.30 | 35.98 | 36.26 | 456,200 | -0.57(-1.55%) |
Jan 23, 2020 | 36.86 | 36.92 | 36.57 | 36.83 | 61,250 | -0.36(-0.98%) |
Jan 22, 2020 | 37.22 | 37.27 | 37.05 | 37.19 | 52,165 | -0.26(-0.69%) |
Jan 21, 2020 | 37.35 | 37.49 | 37.30 | 37.45 | 58,878 | -0.35(-0.93%) |
Jan 17, 2020 | 37.81 | 37.93 | 37.80 | 37.80 | 80,200 | +0.45(+1.20%) |
Jan 16, 2020 | 37.46 | 37.46 | 37.29 | 37.35 | 86,183 | +0.00(+0.00%) |
Jan 15, 2020 | 37.16 | 37.35 | 37.16 | 37.35 | 43,705 | +0.43(+1.16%) |
Jan 14, 2020 | 36.67 | 36.94 | 36.67 | 36.92 | 68,504 | +0.65(+1.79%) |
Jan 13, 2020 | 35.85 | 36.36 | 35.77 | 36.27 | 86,010 | +0.96(+2.72%) |
Jan 10, 2020 | 35.23 | 35.35 | 35.22 | 35.31 | 76,900 | -0.34(-0.97%) |
Jan 09, 2020 | 35.67 | 35.76 | 35.42 | 35.66 | 88,611 | +0.05(+0.13%) |
Jan 08, 2020 | 35.42 | 35.64 | 35.37 | 35.61 | 38,716 | -0.18(-0.50%) |
Jan 07, 2020 | 35.83 | 35.92 | 35.69 | 35.79 | 58,516 | -0.39(-1.08%) |
Jan 06, 2020 | 36.08 | 36.18 | 35.97 | 36.18 | 49,917 | +0.13(+0.36%) |
Jan 03, 2020 | 35.75 | 36.10 | 35.75 | 36.05 | 64,300 | +0.14(+0.39%) |
Jan 02, 2020 | 35.97 | 35.97 | 35.79 | 35.91 | 61,277 | -0.03(-0.08%) |
Dec 31, 2019 | 36.22 | 36.22 | 35.46 | 35.94 | 67,700 | -0.19(-0.53%) |
Dec 30, 2019 | 36.11 | 36.20 | 35.90 | 36.13 | 214,260 | -0.07(-0.21%) |
Dec 27, 2019 | 36.30 | 36.30 | 36.04 | 36.20 | 56,400 | -0.18(-0.48%) |
Dec 26, 2019 | 36.25 | 36.38 | 35.90 | 36.38 | 41,572 | +0.16(+0.44%) |
Dec 24, 2019 | 36.23 | 36.23 | 35.89 | 36.22 | 65,400 | +0.44(+1.23%) |
Dec 23, 2019 | 35.82 | 35.86 | 35.70 | 35.78 | 62,112 | +0.29(+0.82%) |
Dec 20, 2019 | 35.30 | 35.52 | 35.21 | 35.49 | 193,700 | +0.18(+0.51%) |
Dec 19, 2019 | 35.37 | 35.43 | 35.28 | 35.31 | 72,424 | -0.32(-0.90%) |
Dec 18, 2019 | 35.60 | 35.75 | 35.48 | 35.63 | 61,288 | -0.10(-0.28%) |
Dec 17, 2019 | 35.69 | 35.76 | 35.63 | 35.73 | 58,937 | -0.09(-0.25%) |
Dec 16, 2019 | 35.91 | 36.03 | 35.82 | 35.82 | 68,818 | +0.21(+0.59%) |
Dec 13, 2019 | 35.64 | 35.86 | 35.52 | 35.61 | 53,200 | -0.32(-0.89%) |
Dec 12, 2019 | 35.97 | 36.18 | 35.78 | 35.93 | 66,036 | -0.22(-0.61%) |
Dec 11, 2019 | 36.07 | 36.22 | 35.95 | 36.15 | 30,822 | +0.13(+0.36%) |
Dec 10, 2019 | 35.93 | 36.10 | 35.84 | 36.02 | 81,008 | +0.07(+0.19%) |
Dec 09, 2019 | 36.05 | 36.17 | 35.88 | 35.95 | 107,692 | -0.24(-0.66%) |
Dec 06, 2019 | 36.11 | 36.20 | 35.93 | 36.19 | 181,800 | +0.32(+0.89%) |
Dec 05, 2019 | 35.92 | 35.92 | 35.75 | 35.87 | 41,235 | +0.03(+0.08%) |
Dec 04, 2019 | 35.97 | 36.02 | 35.66 | 35.84 | 45,468 | -0.36(-0.99%) |
Dec 03, 2019 | 36.04 | 36.20 | 36.00 | 36.20 | 43,045 | +0.21(+0.58%) |
Dec 02, 2019 | 36.34 | 36.34 | 35.80 | 35.99 | 52,809 | -0.79(-2.15%) |
Nov 29, 2019 | 36.58 | 36.84 | 36.57 | 36.78 | 34,000 | -0.08(-0.22%) |
Nov 27, 2019 | 36.75 | 36.93 | 36.63 | 36.86 | 79,100 | +0.32(+0.88%) |
Nov 26, 2019 | 36.58 | 36.75 | 36.51 | 36.54 | 50,397 | +0.08(+0.22%) |
Nov 25, 2019 | 36.52 | 36.60 | 36.27 | 36.46 | 39,193 | -0.14(-0.38%) |
Nov 22, 2019 | 36.91 | 36.92 | 36.47 | 36.60 | 49,900 | -0.31(-0.84%) |
Nov 21, 2019 | 36.88 | 36.92 | 36.77 | 36.91 | 59,523 | -0.49(-1.31%) |
Nov 20, 2019 | 37.54 | 37.68 | 37.21 | 37.40 | 100,313 | -0.52(-1.37%) |
Nov 19, 2019 | 37.71 | 37.92 | 37.64 | 37.92 | 42,568 | -0.10(-0.26%) |
Nov 18, 2019 | 37.68 | 38.02 | 37.66 | 38.02 | 74,583 | +0.42(+1.12%) |
Nov 15, 2019 | 37.29 | 37.60 | 37.27 | 37.60 | 41,800 | +0.19(+0.51%) |
Nov 14, 2019 | 37.19 | 37.44 | 37.16 | 37.41 | 35,364 | +0.08(+0.21%) |
Nov 13, 2019 | 37.24 | 37.36 | 37.19 | 37.33 | 44,604 | +0.36(+0.97%) |
Nov 12, 2019 | 36.96 | 37.01 | 36.86 | 36.97 | 62,110 | -0.41(-1.10%) |
Nov 11, 2019 | 37.38 | 37.44 | 37.22 | 37.38 | 48,923 | +0.33(+0.89%) |
Nov 08, 2019 | 36.75 | 37.05 | 36.73 | 37.05 | 86,600 | +0.77(+2.13%) |
Nov 07, 2019 | 36.32 | 36.51 | 36.26 | 36.28 | 32,314 | -0.34(-0.94%) |
Nov 06, 2019 | 36.59 | 36.63 | 36.47 | 36.62 | 39,038 | +0.48(+1.33%) |
Nov 05, 2019 | 36.04 | 36.19 | 36.00 | 36.14 | 48,087 | -0.22(-0.61%) |
Nov 04, 2019 | 36.47 | 36.50 | 36.24 | 36.36 | 32,345 | -0.36(-0.98%) |
Nov 01, 2019 | 36.87 | 36.88 | 36.58 | 36.72 | 57,500 | -0.25(-0.68%) |
Oct 31, 2019 | 36.99 | 37.04 | 36.79 | 36.97 | 38,038 | +0.47(+1.29%) |
Oct 30, 2019 | 36.03 | 36.57 | 35.99 | 36.50 | 43,422 | +0.90(+2.53%) |
Oct 29, 2019 | 35.40 | 35.64 | 35.40 | 35.60 | 38,274 | +0.27(+0.76%) |
Oct 28, 2019 | 35.25 | 35.36 | 35.17 | 35.33 | 63,026 | +0.04(+0.11%) |
Oct 25, 2019 | 35.17 | 35.29 | 35.14 | 35.29 | 51,600 | -0.11(-0.31%) |
Oct 24, 2019 | 35.15 | 35.44 | 35.14 | 35.40 | 35,515 | +0.28(+0.80%) |
Oct 23, 2019 | 34.91 | 35.12 | 34.89 | 35.12 | 42,646 | +0.23(+0.66%) |
Oct 22, 2019 | 34.88 | 35.04 | 34.82 | 34.89 | 44,619 | -0.61(-1.72%) |
Oct 21, 2019 | 35.31 | 35.52 | 35.27 | 35.50 | 43,082 | -0.44(-1.22%) |
Oct 18, 2019 | 35.81 | 35.96 | 35.67 | 35.94 | 79,600 | +0.42(+1.20%) |
Oct 17, 2019 | 35.60 | 35.60 | 35.26 | 35.52 | 82,119 | -1.48(-4.01%) |
Oct 16, 2019 | 36.92 | 37.11 | 36.77 | 37.00 | 93,323 | -0.05(-0.13%) |
Oct 15, 2019 | 37.22 | 37.26 | 36.88 | 37.05 | 43,055 | -0.18(-0.48%) |
Oct 14, 2019 | 37.27 | 37.30 | 37.11 | 37.23 | 26,089 | -0.23(-0.61%) |
Oct 11, 2019 | 37.56 | 37.71 | 37.45 | 37.46 | 34,800 | -0.03(-0.08%) |
Oct 10, 2019 | 37.31 | 37.51 | 37.29 | 37.49 | 74,475 | -0.47(-1.24%) |
Oct 09, 2019 | 37.56 | 37.99 | 37.49 | 37.96 | 35,290 | +0.25(+0.66%) |
Oct 08, 2019 | 37.84 | 37.84 | 37.53 | 37.71 | 42,025 | -0.46(-1.21%) |
Oct 07, 2019 | 38.11 | 38.29 | 38.08 | 38.17 | 59,863 | +0.33(+0.86%) |
Oct 04, 2019 | 37.46 | 37.85 | 37.45 | 37.84 | 81,900 | +0.64(+1.73%) |
Oct 03, 2019 | 36.88 | 37.32 | 36.84 | 37.20 | 85,791 | +1.52(+4.26%) |
Oct 02, 2019 | 36.08 | 36.16 | 35.48 | 35.68 | 38,859 | +0.09(+0.25%) |