Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.00 | 33.46 | 31.96 | 32.79 | 340,875 | -0.09(-0.27%) |
Sep 29, 2020 | 32.35 | 32.97 | 31.97 | 32.88 | 322,792 | +0.56(+1.73%) |
Sep 28, 2020 | 32.14 | 32.67 | 31.93 | 32.32 | 196,650 | +0.81(+2.57%) |
Sep 25, 2020 | 30.26 | 31.60 | 30.24 | 31.51 | 159,700 | +1.03(+3.38%) |
Sep 24, 2020 | 30.99 | 31.23 | 30.04 | 30.48 | 250,026 | -0.70(-2.25%) |
Sep 23, 2020 | 32.62 | 33.15 | 31.11 | 31.18 | 325,289 | -1.47(-4.50%) |
Sep 22, 2020 | 32.00 | 32.90 | 31.51 | 32.65 | 441,668 | +0.85(+2.67%) |
Sep 21, 2020 | 30.45 | 31.87 | 30.41 | 31.80 | 424,049 | +0.48(+1.53%) |
Sep 18, 2020 | 30.97 | 32.66 | 30.59 | 31.32 | 597,700 | +0.63(+2.05%) |
Sep 17, 2020 | 29.92 | 30.85 | 29.44 | 30.69 | 233,326 | +0.23(+0.76%) |
Sep 16, 2020 | 30.36 | 31.22 | 30.16 | 30.46 | 335,873 | +0.11(+0.36%) |
Sep 15, 2020 | 31.65 | 31.89 | 30.20 | 30.35 | 257,759 | -1.22(-3.86%) |
Sep 14, 2020 | 31.77 | 32.34 | 31.37 | 31.57 | 348,225 | -0.07(-0.22%) |
Sep 11, 2020 | 31.56 | 32.42 | 31.28 | 31.64 | 486,900 | +0.55(+1.77%) |
Sep 10, 2020 | 32.00 | 32.41 | 30.90 | 31.09 | 790,523 | -0.70(-2.20%) |
Sep 09, 2020 | 31.75 | 32.52 | 30.90 | 31.79 | 526,219 | +0.15(+0.47%) |
Sep 08, 2020 | 32.69 | 34.03 | 31.44 | 31.64 | 693,219 | -2.27(-6.69%) |
Sep 04, 2020 | 34.81 | 34.93 | 33.23 | 33.91 | 323,100 | -0.44(-1.28%) |
Sep 03, 2020 | 36.91 | 37.09 | 34.03 | 34.35 | 225,339 | -2.59(-7.01%) |
Sep 02, 2020 | 36.44 | 37.39 | 36.08 | 36.94 | 266,399 | +0.60(+1.65%) |
Sep 01, 2020 | 35.13 | 36.41 | 34.85 | 36.34 | 170,223 | +0.95(+2.68%) |
Aug 31, 2020 | 35.78 | 35.83 | 34.31 | 35.39 | 449,347 | +0.15(+0.43%) |
Aug 28, 2020 | 35.73 | 36.00 | 35.07 | 35.24 | 224,500 | -0.45(-1.26%) |
Aug 27, 2020 | 35.84 | 36.62 | 35.51 | 35.69 | 363,323 | +0.21(+0.59%) |
Aug 26, 2020 | 35.99 | 35.99 | 35.26 | 35.48 | 306,836 | -0.50(-1.39%) |
Aug 25, 2020 | 36.97 | 36.97 | 35.57 | 35.98 | 449,989 | -0.76(-2.07%) |
Aug 24, 2020 | 36.20 | 37.09 | 35.75 | 36.74 | 331,108 | +0.94(+2.63%) |
Aug 21, 2020 | 36.45 | 36.86 | 35.52 | 35.80 | 325,000 | -0.79(-2.16%) |
Aug 20, 2020 | 36.02 | 37.64 | 36.01 | 36.59 | 397,845 | -0.52(-1.40%) |
Aug 19, 2020 | 37.24 | 37.44 | 36.80 | 37.11 | 454,214 | -0.14(-0.38%) |
Aug 18, 2020 | 37.78 | 38.00 | 36.85 | 37.25 | 349,843 | -0.46(-1.22%) |
Aug 17, 2020 | 39.25 | 39.57 | 36.85 | 37.71 | 304,979 | -1.39(-3.57%) |
Aug 14, 2020 | 38.40 | 39.19 | 38.03 | 39.10 | 723,500 | +0.60(+1.57%) |
Aug 13, 2020 | 38.79 | 39.36 | 38.29 | 38.50 | 504,410 | -0.33(-0.85%) |
Aug 12, 2020 | 39.05 | 39.97 | 38.43 | 38.83 | 251,848 | +0.37(+0.96%) |
Aug 11, 2020 | 39.94 | 40.99 | 38.06 | 38.46 | 572,518 | -1.21(-3.05%) |
Aug 10, 2020 | 38.86 | 39.73 | 38.60 | 39.67 | 799,430 | +0.94(+2.43%) |
Aug 07, 2020 | 39.75 | 40.94 | 38.43 | 38.73 | 441,700 | -1.21(-3.03%) |
Aug 06, 2020 | 39.17 | 40.66 | 38.40 | 39.94 | 821,002 | +0.77(+1.97%) |
Aug 05, 2020 | 37.64 | 39.37 | 37.64 | 39.17 | 549,083 | +2.13(+5.75%) |
Aug 04, 2020 | 37.28 | 37.72 | 36.73 | 37.04 | 420,232 | -0.10(-0.27%) |
Aug 03, 2020 | 37.42 | 37.81 | 36.81 | 37.14 | 356,467 | +0.19(+0.51%) |
Jul 31, 2020 | 37.05 | 37.10 | 36.01 | 36.95 | 402,700 | -0.31(-0.83%) |
Jul 30, 2020 | 36.39 | 37.35 | 36.30 | 37.26 | 243,640 | +0.14(+0.38%) |
Jul 29, 2020 | 36.86 | 37.80 | 36.86 | 37.12 | 473,970 | +0.32(+0.87%) |
Jul 28, 2020 | 37.84 | 38.20 | 36.70 | 36.80 | 388,944 | -1.21(-3.18%) |
Jul 27, 2020 | 37.94 | 38.40 | 37.45 | 38.01 | 478,072 | +0.40(+1.06%) |
Jul 24, 2020 | 37.51 | 37.95 | 37.33 | 37.61 | 190,400 | -0.27(-0.71%) |
Jul 23, 2020 | 38.52 | 38.78 | 37.71 | 37.88 | 346,911 | -0.61(-1.58%) |
Jul 22, 2020 | 38.39 | 39.33 | 38.39 | 38.49 | 286,817 | +0.00(+0.00%) |
Jul 21, 2020 | 39.20 | 39.24 | 37.82 | 38.49 | 207,122 | -0.38(-0.98%) |
Jul 20, 2020 | 37.53 | 39.15 | 37.25 | 38.87 | 419,251 | +1.12(+2.97%) |
Jul 17, 2020 | 38.33 | 38.65 | 37.13 | 37.75 | 397,100 | -0.69(-1.80%) |
Jul 16, 2020 | 36.49 | 38.85 | 36.15 | 38.44 | 648,635 | +1.52(+4.12%) |
Jul 15, 2020 | 36.50 | 37.16 | 35.97 | 36.92 | 393,314 | +1.45(+4.09%) |
Jul 14, 2020 | 34.29 | 35.72 | 34.09 | 35.47 | 308,619 | +0.65(+1.87%) |
Jul 13, 2020 | 35.99 | 36.24 | 34.82 | 34.82 | 431,286 | -0.42(-1.19%) |
Jul 10, 2020 | 34.39 | 35.78 | 34.10 | 35.24 | 474,900 | +0.87(+2.53%) |
Jul 09, 2020 | 34.34 | 34.97 | 33.62 | 34.37 | 507,230 | -0.64(-1.83%) |
Jul 08, 2020 | 33.57 | 35.07 | 33.57 | 35.01 | 350,731 | +1.44(+4.29%) |
Jul 07, 2020 | 33.67 | 34.19 | 33.11 | 33.57 | 312,110 | -0.36(-1.06%) |
Jul 06, 2020 | 34.60 | 34.80 | 33.62 | 33.93 | 431,780 | +0.07(+0.21%) |
Jul 02, 2020 | 33.65 | 34.39 | 32.58 | 33.86 | 632,800 | +0.51(+1.53%) |
Jul 01, 2020 | 33.00 | 33.70 | 31.43 | 33.35 | 410,751 | +0.30(+0.91%) |
Jun 30, 2020 | 31.62 | 33.42 | 31.08 | 33.05 | 809,675 | +2.87(+9.51%) |
Jun 29, 2020 | 29.04 | 30.41 | 28.54 | 30.18 | 211,530 | +1.59(+5.56%) |
Jun 26, 2020 | 29.86 | 29.86 | 28.36 | 28.59 | 647,900 | -1.42(-4.73%) |
Jun 25, 2020 | 29.45 | 30.18 | 28.16 | 30.01 | 280,841 | +0.26(+0.87%) |
Jun 24, 2020 | 32.48 | 32.48 | 29.55 | 29.75 | 420,396 | -2.85(-8.74%) |
Jun 23, 2020 | 31.34 | 32.90 | 30.56 | 32.60 | 964,786 | +2.85(+9.58%) |
Jun 22, 2020 | 30.13 | 31.12 | 29.41 | 29.75 | 319,992 | -0.38(-1.26%) |
Jun 19, 2020 | 30.42 | 31.13 | 29.66 | 30.13 | 362,000 | +0.10(+0.33%) |
Jun 18, 2020 | 29.43 | 30.60 | 29.37 | 30.03 | 221,563 | +0.30(+1.01%) |
Jun 17, 2020 | 30.11 | 30.57 | 29.57 | 29.73 | 230,702 | -0.19(-0.64%) |
Jun 16, 2020 | 30.56 | 30.56 | 28.70 | 29.92 | 245,779 | +0.82(+2.82%) |
Jun 15, 2020 | 26.69 | 29.34 | 26.69 | 29.10 | 244,586 | +1.15(+4.11%) |
Jun 12, 2020 | 28.29 | 28.39 | 26.73 | 27.95 | 196,100 | +0.94(+3.48%) |
Jun 11, 2020 | 27.68 | 28.70 | 26.23 | 27.01 | 309,478 | -2.41(-8.19%) |
Jun 10, 2020 | 30.37 | 30.56 | 28.87 | 29.42 | 165,524 | -1.01(-3.32%) |
Jun 09, 2020 | 29.46 | 30.97 | 29.46 | 30.43 | 334,838 | -0.02(-0.07%) |
Jun 08, 2020 | 30.49 | 31.25 | 30.18 | 30.45 | 357,148 | +0.84(+2.85%) |
Jun 05, 2020 | 30.70 | 31.41 | 29.50 | 29.61 | 574,600 | +0.39(+1.32%) |
Jun 04, 2020 | 29.74 | 30.75 | 28.20 | 29.22 | 325,932 | -0.51(-1.72%) |
Jun 03, 2020 | 28.10 | 31.07 | 27.79 | 29.73 | 485,428 | +2.24(+8.15%) |
Jun 02, 2020 | 27.74 | 28.25 | 27.11 | 27.49 | 551,573 | +0.07(+0.26%) |
Jun 01, 2020 | 28.03 | 29.24 | 27.38 | 27.42 | 311,754 | -0.42(-1.51%) |
May 29, 2020 | 28.03 | 28.30 | 26.52 | 27.84 | 632,900 | -0.64(-2.25%) |
May 28, 2020 | 29.96 | 30.00 | 28.14 | 28.48 | 289,945 | -0.95(-3.23%) |
May 27, 2020 | 28.85 | 30.00 | 28.20 | 29.43 | 301,323 | +1.23(+4.36%) |
May 26, 2020 | 29.15 | 29.39 | 27.46 | 28.20 | 330,587 | +0.26(+0.93%) |
May 22, 2020 | 28.83 | 28.83 | 27.40 | 27.94 | 351,600 | -0.61(-2.14%) |
May 21, 2020 | 26.33 | 29.24 | 26.32 | 28.55 | 868,699 | +2.74(+10.62%) |
May 20, 2020 | 24.23 | 25.98 | 23.95 | 25.81 | 246,101 | +2.08(+8.77%) |
May 19, 2020 | 23.93 | 25.30 | 23.64 | 23.73 | 288,896 | -0.44(-1.82%) |
May 18, 2020 | 23.73 | 24.52 | 23.03 | 24.17 | 143,307 | +1.67(+7.42%) |
May 15, 2020 | 21.62 | 22.75 | 21.09 | 22.50 | 252,300 | +0.78(+3.59%) |
May 14, 2020 | 19.70 | 22.18 | 19.23 | 21.72 | 229,547 | +1.37(+6.73%) |
May 13, 2020 | 21.43 | 22.01 | 19.82 | 20.35 | 152,798 | -1.42(-6.52%) |
May 12, 2020 | 23.19 | 23.19 | 21.72 | 21.77 | 152,086 | -1.32(-5.72%) |
May 11, 2020 | 24.25 | 24.31 | 22.67 | 23.09 | 179,968 | -1.66(-6.71%) |
May 08, 2020 | 25.05 | 25.10 | 24.01 | 24.75 | 254,200 | +0.70(+2.91%) |
May 07, 2020 | 24.35 | 25.05 | 23.05 | 24.05 | 205,439 | +1.23(+5.39%) |
May 06, 2020 | 22.75 | 23.23 | 22.45 | 22.82 | 148,836 | +0.06(+0.26%) |
May 05, 2020 | 23.71 | 24.01 | 22.57 | 22.76 | 123,702 | -0.50(-2.15%) |
May 04, 2020 | 22.23 | 23.44 | 22.14 | 23.26 | 141,566 | +0.63(+2.78%) |
May 01, 2020 | 22.97 | 22.97 | 21.56 | 22.63 | 202,800 | -1.23(-5.16%) |
Apr 30, 2020 | 24.66 | 25.61 | 23.81 | 23.86 | 137,548 | -1.62(-6.36%) |
Apr 29, 2020 | 24.94 | 26.45 | 24.85 | 25.48 | 241,448 | +1.27(+5.25%) |
Apr 28, 2020 | 22.78 | 24.93 | 22.78 | 24.21 | 449,475 | +2.32(+10.60%) |
Apr 27, 2020 | 20.05 | 22.48 | 19.88 | 21.89 | 224,787 | +1.97(+9.89%) |
Apr 24, 2020 | 20.00 | 20.19 | 19.38 | 19.92 | 100,500 | +0.10(+0.50%) |
Apr 23, 2020 | 19.58 | 20.36 | 19.43 | 19.82 | 130,372 | +0.40(+2.06%) |
Apr 22, 2020 | 19.76 | 20.38 | 19.25 | 19.42 | 120,672 | +0.10(+0.52%) |
Apr 21, 2020 | 19.22 | 20.00 | 18.71 | 19.32 | 113,992 | -0.54(-2.72%) |
Apr 20, 2020 | 20.07 | 20.40 | 19.26 | 19.86 | 205,434 | -0.84(-4.06%) |
Apr 17, 2020 | 19.47 | 20.96 | 19.47 | 20.70 | 406,100 | +1.91(+10.16%) |
Apr 16, 2020 | 19.61 | 19.87 | 18.52 | 18.79 | 214,834 | -0.75(-3.84%) |
Apr 15, 2020 | 18.78 | 19.84 | 18.25 | 19.54 | 260,057 | -0.19(-0.96%) |
Apr 14, 2020 | 19.36 | 20.05 | 19.09 | 19.73 | 248,929 | +0.82(+4.34%) |
Apr 13, 2020 | 20.56 | 20.56 | 18.51 | 18.91 | 269,748 | -1.84(-8.87%) |
Apr 09, 2020 | 20.68 | 22.18 | 20.34 | 20.75 | 563,300 | +0.43(+2.12%) |
Apr 08, 2020 | 20.40 | 21.11 | 19.69 | 20.32 | 417,928 | +0.27(+1.37%) |
Apr 07, 2020 | 20.27 | 21.58 | 20.03 | 20.05 | 332,784 | +0.59(+3.01%) |
Apr 06, 2020 | 19.75 | 20.70 | 19.29 | 19.46 | 319,922 | +0.80(+4.29%) |
Apr 03, 2020 | 19.33 | 19.55 | 17.80 | 18.66 | 529,800 | -0.96(-4.89%) |
Apr 02, 2020 | 20.65 | 21.33 | 19.33 | 19.62 | 315,449 | -1.27(-6.08%) |
Apr 01, 2020 | 21.58 | 22.33 | 19.82 | 20.89 | 324,479 | -2.12(-9.21%) |
Mar 31, 2020 | 22.40 | 23.10 | 21.91 | 23.01 | 271,285 | +0.47(+2.09%) |
Mar 30, 2020 | 22.16 | 23.16 | 21.64 | 22.54 | 122,906 | +0.32(+1.44%) |
Mar 27, 2020 | 22.25 | 22.65 | 20.76 | 22.22 | 828,100 | -1.10(-4.72%) |
Mar 26, 2020 | 21.45 | 23.53 | 20.88 | 23.32 | 306,510 | +2.04(+9.59%) |
Mar 25, 2020 | 20.34 | 22.09 | 19.62 | 21.28 | 485,697 | +0.96(+4.72%) |
Mar 24, 2020 | 17.80 | 20.41 | 17.80 | 20.32 | 394,601 | +3.52(+20.95%) |
Mar 23, 2020 | 17.37 | 17.37 | 15.29 | 16.80 | 421,256 | -0.33(-1.93%) |
Mar 20, 2020 | 16.56 | 18.57 | 16.45 | 17.13 | 511,200 | +0.67(+4.07%) |
Mar 19, 2020 | 13.76 | 16.56 | 13.50 | 16.46 | 472,846 | +2.58(+18.59%) |
Mar 18, 2020 | 14.95 | 15.87 | 12.17 | 13.88 | 593,975 | -2.00(-12.59%) |
Mar 17, 2020 | 16.28 | 16.97 | 14.77 | 15.88 | 801,117 | +0.09(+0.57%) |
Mar 16, 2020 | 16.97 | 17.97 | 15.77 | 15.79 | 467,032 | -3.29(-17.24%) |
Mar 13, 2020 | 18.50 | 19.17 | 17.20 | 19.08 | 677,900 | +1.44(+8.16%) |
Mar 12, 2020 | 20.11 | 20.11 | 16.11 | 17.64 | 982,100 | -3.95(-18.30%) |
Mar 11, 2020 | 22.80 | 23.21 | 21.11 | 21.59 | 366,548 | -1.95(-8.28%) |
Mar 10, 2020 | 23.99 | 24.24 | 21.86 | 23.54 | 337,962 | +0.19(+0.81%) |
Mar 09, 2020 | 23.05 | 24.98 | 21.84 | 23.35 | 409,416 | -1.87(-7.41%) |
Mar 06, 2020 | 24.51 | 25.66 | 24.40 | 25.22 | 365,000 | -0.45(-1.75%) |
Mar 05, 2020 | 26.45 | 27.23 | 25.32 | 25.67 | 390,458 | -1.78(-6.48%) |
Mar 04, 2020 | 27.80 | 28.23 | 26.54 | 27.45 | 226,264 | +0.47(+1.74%) |
Mar 03, 2020 | 28.13 | 28.29 | 26.50 | 26.98 | 370,153 | -1.25(-4.44%) |
Mar 02, 2020 | 27.03 | 28.41 | 25.48 | 28.23 | 703,283 | +1.04(+3.84%) |
Feb 28, 2020 | 26.62 | 27.72 | 26.17 | 27.19 | 519,400 | -0.65(-2.33%) |
Feb 27, 2020 | 28.36 | 29.96 | 26.91 | 27.84 | 441,230 | -1.24(-4.26%) |
Feb 26, 2020 | 30.47 | 30.98 | 29.00 | 29.08 | 235,412 | -1.21(-3.99%) |
Feb 25, 2020 | 31.82 | 31.96 | 29.75 | 30.29 | 310,835 | -1.37(-4.33%) |
Feb 24, 2020 | 32.72 | 32.95 | 31.59 | 31.66 | 283,609 | -2.25(-6.64%) |
Feb 21, 2020 | 34.00 | 34.96 | 33.67 | 33.91 | 527,100 | -0.13(-0.38%) |
Feb 20, 2020 | 32.10 | 34.44 | 32.09 | 34.04 | 746,590 | +3.03(+9.77%) |
Feb 19, 2020 | 30.16 | 31.65 | 30.16 | 31.01 | 664,491 | +1.06(+3.54%) |
Feb 18, 2020 | 29.60 | 30.05 | 29.45 | 29.95 | 278,763 | +0.27(+0.91%) |
Feb 14, 2020 | 29.88 | 29.90 | 29.50 | 29.68 | 135,000 | -0.12(-0.40%) |
Feb 13, 2020 | 29.66 | 30.13 | 29.65 | 29.80 | 190,336 | +0.05(+0.17%) |
Feb 12, 2020 | 29.80 | 30.58 | 29.64 | 29.75 | 198,272 | +0.26(+0.88%) |
Feb 11, 2020 | 29.26 | 30.35 | 29.26 | 29.49 | 173,634 | +0.42(+1.44%) |
Feb 10, 2020 | 28.15 | 29.16 | 27.95 | 29.07 | 241,338 | +0.85(+3.01%) |
Feb 07, 2020 | 28.81 | 28.81 | 28.07 | 28.22 | 164,500 | -0.78(-2.69%) |
Feb 06, 2020 | 29.53 | 29.53 | 28.86 | 29.00 | 158,328 | -0.42(-1.43%) |
Feb 05, 2020 | 29.42 | 29.68 | 29.12 | 29.42 | 117,385 | +0.30(+1.03%) |
Feb 04, 2020 | 29.41 | 29.70 | 28.95 | 29.12 | 137,766 | +0.17(+0.59%) |
Feb 03, 2020 | 28.51 | 29.44 | 28.51 | 28.95 | 214,458 | +0.70(+2.48%) |
Jan 31, 2020 | 28.53 | 28.71 | 28.20 | 28.25 | 226,000 | -0.44(-1.53%) |
Jan 30, 2020 | 28.06 | 29.15 | 28.06 | 28.69 | 130,069 | +0.32(+1.13%) |
Jan 29, 2020 | 28.20 | 29.03 | 27.83 | 28.37 | 98,917 | +0.23(+0.82%) |
Jan 28, 2020 | 28.06 | 28.54 | 27.89 | 28.14 | 77,901 | +0.23(+0.82%) |
Jan 27, 2020 | 27.25 | 28.10 | 27.19 | 27.91 | 279,038 | -0.09(-0.32%) |
Jan 24, 2020 | 29.54 | 29.59 | 27.61 | 28.00 | 203,200 | -1.46(-4.96%) |
Jan 23, 2020 | 29.56 | 29.83 | 29.04 | 29.46 | 188,746 | -0.30(-1.01%) |
Jan 22, 2020 | 29.08 | 29.87 | 28.98 | 29.76 | 303,465 | +0.85(+2.94%) |
Jan 21, 2020 | 28.21 | 29.27 | 28.08 | 28.91 | 475,189 | +0.65(+2.30%) |
Jan 17, 2020 | 27.34 | 28.52 | 26.32 | 28.26 | 642,700 | +1.17(+4.32%) |
Jan 16, 2020 | 28.72 | 28.82 | 27.03 | 27.09 | 434,709 | -1.56(-5.45%) |
Jan 15, 2020 | 29.57 | 29.75 | 28.57 | 28.65 | 349,533 | -1.09(-3.65%) |
Jan 14, 2020 | 30.16 | 30.31 | 29.50 | 29.73 | 169,777 | -0.52(-1.70%) |
Jan 13, 2020 | 29.70 | 30.26 | 29.69 | 30.25 | 89,937 | +0.63(+2.13%) |
Jan 10, 2020 | 30.38 | 30.56 | 29.51 | 29.62 | 252,600 | -0.91(-2.98%) |
Jan 09, 2020 | 30.52 | 30.57 | 30.04 | 30.53 | 108,950 | +0.17(+0.56%) |
Jan 08, 2020 | 30.20 | 30.65 | 29.78 | 30.36 | 328,301 | +0.30(+1.00%) |
Jan 07, 2020 | 29.84 | 30.48 | 29.59 | 30.06 | 222,045 | +0.18(+0.60%) |
Jan 06, 2020 | 29.09 | 29.92 | 28.51 | 29.88 | 210,838 | +0.58(+1.98%) |
Jan 03, 2020 | 29.08 | 29.56 | 28.71 | 29.30 | 105,100 | -0.32(-1.08%) |
Jan 02, 2020 | 29.73 | 29.91 | 28.91 | 29.62 | 131,387 | +0.15(+0.51%) |
Dec 31, 2019 | 29.65 | 30.27 | 29.40 | 29.47 | 170,100 | -0.29(-0.97%) |
Dec 30, 2019 | 29.78 | 30.07 | 29.34 | 29.76 | 134,651 | +0.12(+0.40%) |
Dec 27, 2019 | 30.36 | 30.69 | 29.50 | 29.64 | 233,400 | -0.58(-1.92%) |
Dec 26, 2019 | 29.72 | 30.35 | 29.64 | 30.22 | 148,775 | +0.44(+1.48%) |
Dec 24, 2019 | 29.58 | 29.87 | 29.29 | 29.78 | 68,400 | +0.20(+0.68%) |
Dec 23, 2019 | 29.59 | 29.84 | 29.10 | 29.58 | 96,374 | -0.16(-0.54%) |
Dec 20, 2019 | 29.89 | 29.95 | 29.02 | 29.74 | 340,300 | -0.11(-0.37%) |
Dec 19, 2019 | 29.19 | 30.00 | 29.08 | 29.85 | 236,503 | +0.47(+1.60%) |
Dec 18, 2019 | 28.09 | 29.64 | 27.68 | 29.38 | 353,753 | +1.31(+4.67%) |
Dec 17, 2019 | 28.94 | 29.05 | 27.86 | 28.07 | 204,408 | -0.92(-3.17%) |
Dec 16, 2019 | 29.08 | 29.15 | 28.55 | 28.99 | 134,263 | +0.27(+0.94%) |
Dec 13, 2019 | 28.24 | 28.99 | 27.91 | 28.72 | 515,800 | +0.52(+1.84%) |
Dec 12, 2019 | 27.81 | 28.67 | 27.72 | 28.20 | 308,305 | +0.30(+1.08%) |
Dec 11, 2019 | 27.73 | 28.33 | 27.30 | 27.90 | 155,308 | +0.40(+1.45%) |
Dec 10, 2019 | 27.11 | 28.33 | 26.59 | 27.50 | 180,541 | +0.69(+2.57%) |
Dec 09, 2019 | 27.08 | 27.29 | 26.51 | 26.81 | 241,229 | -0.39(-1.43%) |
Dec 06, 2019 | 27.43 | 27.71 | 26.90 | 27.20 | 237,500 | +0.23(+0.85%) |
Dec 05, 2019 | 27.48 | 27.49 | 26.93 | 26.97 | 224,064 | -0.27(-0.99%) |
Dec 04, 2019 | 27.44 | 27.67 | 27.20 | 27.24 | 146,163 | -0.05(-0.18%) |
Dec 03, 2019 | 27.39 | 27.62 | 26.98 | 27.29 | 196,126 | -0.62(-2.22%) |
Dec 02, 2019 | 28.24 | 28.81 | 27.71 | 27.91 | 255,640 | -0.20(-0.71%) |
Nov 29, 2019 | 27.83 | 28.77 | 27.83 | 28.11 | 169,000 | +0.13(+0.46%) |
Nov 27, 2019 | 27.65 | 28.40 | 27.45 | 27.98 | 204,900 | +0.41(+1.49%) |
Nov 26, 2019 | 27.86 | 28.48 | 27.44 | 27.57 | 761,006 | -0.35(-1.25%) |
Nov 25, 2019 | 27.10 | 28.29 | 26.51 | 27.92 | 353,416 | +0.93(+3.45%) |
Nov 22, 2019 | 26.71 | 27.13 | 26.53 | 26.99 | 241,300 | +0.37(+1.39%) |
Nov 21, 2019 | 26.19 | 26.86 | 25.76 | 26.62 | 309,335 | +0.54(+2.07%) |
Nov 20, 2019 | 26.61 | 27.03 | 25.58 | 26.08 | 351,327 | -0.73(-2.72%) |
Nov 19, 2019 | 26.46 | 27.41 | 26.15 | 26.81 | 418,111 | +0.52(+1.98%) |
Nov 18, 2019 | 26.55 | 26.65 | 26.18 | 26.29 | 387,698 | -0.45(-1.68%) |
Nov 15, 2019 | 26.87 | 27.14 | 26.63 | 26.74 | 161,500 | +0.13(+0.49%) |
Nov 14, 2019 | 26.50 | 26.76 | 26.31 | 26.61 | 194,812 | +0.11(+0.42%) |
Nov 13, 2019 | 25.94 | 26.64 | 25.80 | 26.50 | 279,880 | +0.24(+0.91%) |
Nov 12, 2019 | 26.96 | 26.96 | 25.94 | 26.26 | 247,383 | -0.25(-0.94%) |
Nov 11, 2019 | 26.55 | 27.01 | 26.32 | 26.51 | 195,176 | -0.22(-0.82%) |
Nov 08, 2019 | 26.40 | 27.00 | 26.14 | 26.73 | 471,000 | +0.58(+2.22%) |
Nov 07, 2019 | 25.00 | 26.51 | 24.81 | 26.15 | 568,764 | +2.38(+10.01%) |
Nov 06, 2019 | 23.21 | 23.79 | 22.98 | 23.77 | 314,345 | +0.52(+2.24%) |
Nov 05, 2019 | 23.44 | 23.84 | 22.99 | 23.25 | 146,214 | -0.09(-0.39%) |
Nov 04, 2019 | 22.81 | 23.85 | 22.75 | 23.34 | 409,427 | +0.77(+3.41%) |
Nov 01, 2019 | 21.75 | 22.87 | 21.75 | 22.57 | 294,200 | +0.69(+3.15%) |
Oct 31, 2019 | 21.90 | 21.96 | 21.49 | 21.88 | 161,395 | -0.21(-0.95%) |
Oct 30, 2019 | 22.49 | 22.79 | 21.84 | 22.09 | 179,785 | -0.48(-2.13%) |
Oct 29, 2019 | 22.73 | 23.18 | 22.50 | 22.57 | 316,923 | -0.10(-0.44%) |
Oct 28, 2019 | 22.10 | 22.76 | 22.00 | 22.67 | 270,829 | +0.68(+3.09%) |
Oct 25, 2019 | 21.71 | 22.48 | 21.62 | 21.99 | 246,500 | +0.32(+1.48%) |
Oct 24, 2019 | 22.17 | 22.29 | 21.31 | 21.67 | 200,915 | -0.46(-2.08%) |
Oct 23, 2019 | 22.38 | 22.61 | 22.00 | 22.13 | 245,853 | -0.25(-1.12%) |
Oct 22, 2019 | 22.65 | 22.76 | 22.23 | 22.38 | 184,968 | -0.21(-0.93%) |
Oct 21, 2019 | 22.47 | 22.87 | 22.07 | 22.59 | 259,706 | +0.36(+1.62%) |
Oct 18, 2019 | 22.07 | 22.55 | 22.07 | 22.23 | 177,100 | -0.02(-0.09%) |
Oct 17, 2019 | 22.57 | 22.75 | 21.12 | 22.25 | 206,889 | -0.15(-0.67%) |
Oct 16, 2019 | 22.87 | 23.14 | 22.30 | 22.40 | 158,876 | -0.59(-2.57%) |
Oct 15, 2019 | 22.60 | 23.13 | 22.38 | 22.99 | 240,326 | +0.39(+1.75%) |
Oct 14, 2019 | 22.41 | 22.85 | 22.14 | 22.59 | 155,142 | -0.09(-0.37%) |
Oct 11, 2019 | 22.32 | 23.05 | 22.32 | 22.68 | 471,200 | +0.68(+3.09%) |
Oct 10, 2019 | 21.84 | 22.62 | 21.84 | 22.00 | 628,823 | +0.25(+1.15%) |
Oct 09, 2019 | 21.37 | 22.02 | 21.28 | 21.75 | 447,238 | +0.47(+2.21%) |
Oct 08, 2019 | 21.32 | 21.49 | 21.03 | 21.28 | 520,901 | -0.25(-1.16%) |
Oct 07, 2019 | 22.03 | 22.21 | 21.46 | 21.53 | 262,602 | -0.61(-2.76%) |
Oct 04, 2019 | 22.57 | 22.57 | 21.79 | 22.14 | 185,100 | -0.39(-1.73%) |
Oct 03, 2019 | 23.15 | 23.25 | 22.40 | 22.53 | 230,420 | -0.76(-3.26%) |
Oct 02, 2019 | 23.42 | 23.66 | 22.98 | 23.29 | 280,752 | -0.47(-1.98%) |