Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.56 | 34.08 | 32.29 | 33.02 | 114,524 | -0.56(-1.65%) |
Oct 29, 2020 | 33.33 | 35.14 | 33.23 | 33.58 | 89,874 | -0.01(-0.03%) |
Oct 28, 2020 | 33.69 | 34.43 | 33.09 | 33.59 | 59,402 | -0.84(-2.43%) |
Oct 27, 2020 | 35.65 | 35.82 | 34.26 | 34.43 | 123,077 | -1.40(-3.92%) |
Oct 26, 2020 | 36.19 | 36.23 | 35.25 | 35.83 | 118,360 | -0.85(-2.31%) |
Oct 23, 2020 | 36.68 | 37.13 | 35.81 | 36.68 | 57,262 | +0.12(+0.32%) |
Oct 22, 2020 | 37.08 | 37.08 | 35.86 | 36.56 | 87,640 | -0.53(-1.42%) |
Oct 21, 2020 | 36.62 | 37.51 | 36.29 | 37.09 | 150,342 | +0.30(+0.82%) |
Oct 20, 2020 | 36.95 | 37.23 | 36.52 | 36.79 | 127,340 | +0.29(+0.80%) |
Oct 19, 2020 | 36.54 | 36.96 | 35.72 | 36.49 | 76,381 | +0.28(+0.78%) |
Oct 16, 2020 | 35.64 | 36.78 | 35.62 | 36.21 | 62,906 | +0.42(+1.17%) |
Oct 15, 2020 | 34.61 | 35.99 | 34.36 | 35.79 | 62,330 | +1.00(+2.89%) |
Oct 14, 2020 | 35.56 | 36.01 | 34.75 | 34.79 | 63,945 | -0.64(-1.82%) |
Oct 13, 2020 | 36.11 | 36.11 | 35.34 | 35.43 | 49,497 | -0.95(-2.62%) |
Oct 12, 2020 | 35.62 | 36.73 | 35.62 | 36.39 | 173,638 | +0.62(+1.74%) |
Oct 09, 2020 | 35.57 | 36.04 | 35.09 | 35.76 | 106,519 | +0.25(+0.71%) |
Oct 08, 2020 | 35.92 | 36.31 | 35.27 | 35.51 | 107,923 | +0.13(+0.36%) |
Oct 07, 2020 | 34.33 | 35.71 | 34.00 | 35.38 | 122,575 | +1.74(+5.19%) |
Oct 06, 2020 | 33.99 | 35.00 | 33.04 | 33.64 | 56,003 | +0.05(+0.14%) |
Oct 05, 2020 | 33.09 | 34.16 | 32.88 | 33.59 | 91,600 | +0.90(+2.74%) |
Oct 02, 2020 | 31.99 | 33.11 | 31.87 | 32.69 | 89,074 | +0.10(+0.30%) |
Oct 01, 2020 | 32.36 | 33.00 | 31.93 | 32.60 | 57,932 | +0.34(+1.06%) |
Sep 30, 2020 | 32.85 | 33.26 | 32.02 | 32.25 | 54,998 | -0.42(-1.28%) |
Sep 29, 2020 | 32.75 | 32.80 | 32.25 | 32.67 | 58,304 | +0.01(+0.03%) |
Sep 28, 2020 | 32.61 | 33.31 | 32.44 | 32.66 | 60,686 | +0.58(+1.82%) |
Sep 25, 2020 | 31.48 | 32.37 | 31.48 | 32.08 | 53,465 | +0.33(+1.04%) |
Sep 24, 2020 | 31.38 | 32.28 | 30.82 | 31.75 | 81,983 | +0.51(+1.62%) |
Sep 23, 2020 | 33.18 | 33.92 | 31.13 | 31.24 | 271,961 | -1.91(-5.76%) |
Sep 22, 2020 | 32.68 | 33.25 | 32.36 | 33.15 | 48,995 | +0.62(+1.92%) |
Sep 21, 2020 | 34.07 | 34.07 | 32.14 | 32.53 | 76,758 | -2.33(-6.68%) |
Sep 18, 2020 | 35.33 | 36.80 | 34.25 | 34.86 | 225,969 | -0.09(-0.25%) |
Sep 17, 2020 | 34.80 | 35.22 | 34.31 | 34.94 | 62,683 | -0.37(-1.05%) |
Sep 16, 2020 | 34.50 | 35.39 | 34.50 | 35.31 | 58,196 | +0.97(+2.84%) |
Sep 15, 2020 | 34.44 | 34.90 | 33.97 | 34.34 | 43,341 | -0.08(-0.23%) |
Sep 14, 2020 | 34.12 | 34.68 | 34.08 | 34.42 | 44,423 | +0.59(+1.76%) |
Sep 11, 2020 | 33.70 | 34.11 | 33.23 | 33.82 | 67,524 | +0.19(+0.55%) |
Sep 10, 2020 | 34.51 | 35.06 | 33.31 | 33.64 | 130,617 | -0.87(-2.51%) |
Sep 09, 2020 | 35.78 | 35.85 | 34.31 | 34.51 | 86,297 | -0.91(-2.56%) |
Sep 08, 2020 | 35.62 | 35.80 | 34.62 | 35.41 | 63,268 | -0.52(-1.44%) |
Sep 04, 2020 | 36.99 | 37.07 | 35.75 | 35.93 | 91,639 | -0.62(-1.71%) |
Sep 03, 2020 | 36.28 | 36.75 | 35.43 | 36.55 | 133,998 | +0.19(+0.51%) |
Sep 02, 2020 | 36.17 | 36.68 | 35.28 | 36.37 | 71,916 | +0.12(+0.32%) |
Sep 01, 2020 | 35.26 | 36.29 | 35.03 | 36.25 | 63,858 | +0.80(+2.27%) |
Aug 31, 2020 | 35.71 | 35.98 | 34.89 | 35.45 | 82,857 | -0.41(-1.16%) |
Aug 28, 2020 | 36.04 | 36.18 | 35.44 | 35.86 | 63,111 | +0.29(+0.82%) |
Aug 27, 2020 | 35.49 | 35.86 | 35.28 | 35.57 | 41,461 | +0.33(+0.94%) |
Aug 26, 2020 | 35.56 | 35.56 | 34.88 | 35.24 | 45,366 | -0.37(-1.04%) |
Aug 25, 2020 | 36.20 | 36.47 | 35.24 | 35.61 | 45,074 | -0.43(-1.19%) |
Aug 24, 2020 | 35.65 | 36.17 | 35.17 | 36.04 | 65,602 | +0.80(+2.27%) |
Aug 21, 2020 | 35.23 | 35.60 | 34.72 | 35.24 | 60,238 | +0.01(+0.03%) |
Aug 20, 2020 | 35.15 | 35.39 | 34.70 | 35.23 | 47,417 | -0.35(-0.99%) |
Aug 19, 2020 | 35.68 | 36.23 | 35.14 | 35.58 | 52,465 | -0.13(-0.35%) |
Aug 18, 2020 | 35.84 | 36.34 | 35.17 | 35.70 | 64,103 | -0.26(-0.73%) |
Aug 17, 2020 | 36.14 | 36.16 | 35.55 | 35.97 | 45,618 | -0.06(-0.16%) |
Aug 14, 2020 | 35.54 | 36.26 | 35.33 | 36.03 | 54,388 | +0.19(+0.54%) |
Aug 13, 2020 | 35.91 | 36.27 | 35.54 | 35.83 | 54,039 | -0.30(-0.84%) |
Aug 12, 2020 | 36.56 | 36.71 | 35.11 | 36.13 | 87,615 | -0.12(-0.32%) |
Aug 11, 2020 | 36.07 | 36.79 | 35.97 | 36.25 | 88,361 | +0.73(+2.06%) |
Aug 10, 2020 | 34.64 | 35.81 | 34.54 | 35.52 | 85,043 | +1.10(+3.20%) |
Aug 07, 2020 | 33.40 | 34.42 | 33.40 | 34.42 | 91,845 | +0.90(+2.67%) |
Aug 06, 2020 | 33.72 | 33.95 | 33.22 | 33.52 | 52,876 | -0.16(-0.46%) |
Aug 05, 2020 | 32.68 | 33.76 | 32.64 | 33.68 | 95,626 | +1.32(+4.09%) |
Aug 04, 2020 | 32.46 | 33.44 | 32.10 | 32.35 | 64,045 | -0.27(-0.83%) |
Aug 03, 2020 | 32.55 | 32.83 | 32.34 | 32.63 | 61,401 | +0.40(+1.24%) |
Jul 31, 2020 | 33.12 | 33.12 | 31.21 | 32.23 | 89,229 | -0.01(-0.03%) |
Jul 30, 2020 | 33.89 | 33.89 | 31.86 | 32.24 | 97,759 | -1.25(-3.75%) |
Jul 29, 2020 | 33.02 | 33.58 | 33.02 | 33.49 | 120,917 | +0.65(+1.98%) |
Jul 28, 2020 | 33.23 | 33.85 | 32.81 | 32.84 | 131,586 | -0.69(-2.06%) |
Jul 27, 2020 | 32.78 | 33.54 | 32.49 | 33.53 | 114,229 | +0.85(+2.59%) |
Jul 24, 2020 | 33.08 | 33.26 | 32.37 | 32.69 | 83,677 | -0.36(-1.09%) |
Jul 23, 2020 | 32.63 | 33.15 | 32.59 | 33.05 | 147,974 | +0.37(+1.13%) |
Jul 22, 2020 | 32.24 | 32.95 | 32.24 | 32.68 | 323,129 | +0.43(+1.33%) |
Jul 21, 2020 | 32.43 | 32.86 | 31.95 | 32.25 | 130,639 | +0.37(+1.16%) |
Jul 20, 2020 | 32.83 | 33.13 | 31.69 | 31.88 | 124,145 | -1.22(-3.67%) |
Jul 17, 2020 | 33.31 | 33.54 | 32.90 | 33.09 | 92,004 | -0.27(-0.82%) |
Jul 16, 2020 | 33.46 | 33.58 | 31.94 | 33.37 | 120,778 | -0.15(-0.44%) |
Jul 15, 2020 | 33.27 | 33.81 | 33.08 | 33.51 | 167,302 | +1.01(+3.11%) |
Jul 14, 2020 | 31.51 | 32.54 | 30.84 | 32.50 | 141,726 | +1.08(+3.44%) |
Jul 13, 2020 | 31.87 | 32.16 | 30.69 | 31.42 | 96,683 | +0.06(+0.19%) |
Jul 10, 2020 | 30.79 | 31.41 | 30.72 | 31.36 | 62,398 | +0.59(+1.93%) |
Jul 09, 2020 | 31.44 | 31.44 | 30.20 | 30.77 | 163,863 | -0.55(-1.77%) |
Jul 08, 2020 | 31.19 | 31.44 | 30.80 | 31.32 | 118,943 | +0.01(+0.03%) |
Jul 07, 2020 | 31.23 | 31.80 | 31.13 | 31.31 | 103,558 | -0.31(-0.98%) |
Jul 06, 2020 | 32.47 | 32.67 | 31.38 | 31.62 | 81,674 | +0.08(+0.25%) |
Jul 02, 2020 | 32.16 | 32.68 | 31.43 | 31.55 | 89,640 | -0.15(-0.46%) |
Jul 01, 2020 | 32.28 | 32.89 | 31.63 | 31.69 | 156,354 | -0.85(-2.60%) |
Jun 30, 2020 | 31.18 | 32.92 | 30.96 | 32.54 | 165,435 | +1.34(+4.30%) |
Jun 29, 2020 | 31.72 | 32.27 | 30.86 | 31.20 | 198,524 | +0.11(+0.34%) |
Jun 26, 2020 | 29.70 | 31.36 | 29.54 | 31.09 | 720,719 | +1.08(+3.60%) |
Jun 25, 2020 | 28.40 | 30.03 | 28.29 | 30.01 | 108,809 | +1.36(+4.75%) |
Jun 24, 2020 | 28.78 | 28.78 | 28.22 | 28.65 | 150,563 | -0.66(-2.26%) |
Jun 23, 2020 | 29.43 | 29.71 | 28.89 | 29.31 | 124,723 | +0.51(+1.76%) |
Jun 22, 2020 | 28.84 | 29.13 | 28.19 | 28.80 | 130,603 | -0.33(-1.14%) |
Jun 19, 2020 | 30.38 | 30.38 | 28.96 | 29.13 | 301,610 | -0.80(-2.67%) |
Jun 18, 2020 | 30.36 | 30.96 | 29.72 | 29.93 | 43,409 | -0.76(-2.47%) |
Jun 17, 2020 | 31.55 | 31.55 | 30.62 | 30.69 | 81,692 | -0.87(-2.74%) |
Jun 16, 2020 | 31.68 | 31.90 | 31.08 | 31.56 | 97,858 | +1.30(+4.31%) |
Jun 15, 2020 | 28.45 | 30.68 | 28.45 | 30.25 | 81,292 | +0.53(+1.77%) |
Jun 12, 2020 | 30.21 | 31.59 | 28.77 | 29.73 | 169,720 | +0.25(+0.86%) |
Jun 11, 2020 | 30.14 | 30.54 | 29.45 | 29.48 | 127,460 | -2.54(-7.93%) |
Jun 10, 2020 | 33.77 | 33.80 | 31.88 | 32.01 | 121,854 | -1.99(-5.86%) |
Jun 09, 2020 | 33.72 | 34.67 | 33.28 | 34.01 | 123,540 | -0.52(-1.49%) |
Jun 08, 2020 | 34.71 | 34.96 | 34.12 | 34.52 | 104,754 | +0.61(+1.81%) |
Jun 05, 2020 | 33.96 | 35.26 | 32.96 | 33.91 | 114,723 | +1.87(+5.83%) |
Jun 04, 2020 | 31.41 | 32.15 | 31.13 | 32.04 | 86,929 | +0.27(+0.86%) |
Jun 03, 2020 | 30.68 | 32.03 | 30.39 | 31.77 | 154,874 | +1.82(+6.07%) |
Jun 02, 2020 | 29.48 | 30.49 | 29.48 | 29.95 | 122,531 | +0.83(+2.84%) |
Jun 01, 2020 | 29.58 | 29.87 | 29.05 | 29.12 | 129,196 | -0.46(-1.55%) |
May 29, 2020 | 29.11 | 29.94 | 28.79 | 29.58 | 175,579 | +0.00(+0.00%) |
May 28, 2020 | 31.48 | 31.48 | 29.47 | 29.58 | 181,959 | -1.08(-3.52%) |
May 27, 2020 | 28.68 | 30.88 | 28.68 | 30.66 | 204,593 | +3.35(+12.25%) |
May 26, 2020 | 26.86 | 27.72 | 26.14 | 27.32 | 167,968 | +1.70(+6.65%) |
May 22, 2020 | 25.54 | 26.17 | 24.97 | 25.61 | 72,472 | +0.20(+0.80%) |
May 21, 2020 | 25.51 | 26.06 | 25.37 | 25.41 | 78,592 | -0.22(-0.87%) |
May 20, 2020 | 25.03 | 26.04 | 24.97 | 25.63 | 82,315 | +1.14(+4.65%) |
May 19, 2020 | 24.84 | 25.41 | 24.34 | 24.49 | 153,628 | -0.62(-2.48%) |
May 18, 2020 | 24.68 | 25.22 | 24.42 | 25.12 | 131,962 | +2.00(+8.67%) |
May 15, 2020 | 22.63 | 23.29 | 22.22 | 23.11 | 94,574 | +0.84(+3.76%) |
May 14, 2020 | 22.13 | 22.38 | 20.93 | 22.28 | 130,386 | -0.46(-2.01%) |
May 13, 2020 | 23.40 | 23.56 | 22.11 | 22.73 | 116,943 | -0.96(-4.06%) |
May 12, 2020 | 25.08 | 25.33 | 23.70 | 23.70 | 225,710 | -1.36(-5.43%) |
May 11, 2020 | 25.74 | 25.74 | 24.62 | 25.06 | 97,988 | -0.94(-3.63%) |
May 08, 2020 | 25.44 | 26.17 | 25.01 | 26.00 | 222,764 | +1.28(+5.19%) |
May 07, 2020 | 24.77 | 25.48 | 24.53 | 24.72 | 125,502 | +0.47(+1.93%) |
May 06, 2020 | 25.14 | 25.20 | 23.99 | 24.25 | 191,364 | -0.85(-3.37%) |
May 05, 2020 | 24.82 | 25.93 | 24.82 | 25.10 | 302,112 | +0.78(+3.20%) |
May 04, 2020 | 24.91 | 25.29 | 23.94 | 24.32 | 69,463 | -1.14(-4.47%) |
May 01, 2020 | 25.45 | 26.01 | 24.95 | 25.46 | 97,658 | -0.83(-3.15%) |
Apr 30, 2020 | 26.77 | 27.00 | 26.05 | 26.28 | 150,134 | -1.95(-6.91%) |
Apr 29, 2020 | 27.03 | 28.81 | 26.48 | 28.24 | 198,436 | +2.27(+8.75%) |
Apr 28, 2020 | 25.71 | 26.30 | 25.48 | 25.96 | 162,836 | +1.07(+4.29%) |
Apr 27, 2020 | 23.96 | 25.01 | 23.70 | 24.90 | 86,032 | +1.28(+5.43%) |
Apr 24, 2020 | 24.13 | 24.13 | 23.40 | 23.62 | 67,276 | -0.24(-1.02%) |
Apr 23, 2020 | 23.69 | 24.71 | 23.31 | 23.86 | 176,769 | +0.37(+1.57%) |
Apr 22, 2020 | 23.94 | 24.22 | 23.20 | 23.49 | 151,262 | +0.31(+1.34%) |
Apr 21, 2020 | 22.83 | 23.38 | 22.21 | 23.18 | 53,013 | -0.48(-2.01%) |
Apr 20, 2020 | 23.10 | 24.28 | 22.94 | 23.65 | 237,317 | -0.30(-1.26%) |
Apr 17, 2020 | 24.16 | 24.52 | 23.58 | 23.95 | 71,603 | +0.89(+3.87%) |
Apr 16, 2020 | 23.27 | 24.15 | 22.16 | 23.06 | 112,776 | -0.27(-1.16%) |
Apr 15, 2020 | 22.25 | 23.76 | 22.25 | 23.33 | 110,572 | -0.21(-0.91%) |
Apr 14, 2020 | 25.10 | 25.10 | 23.19 | 23.55 | 131,524 | -0.97(-3.96%) |
Apr 13, 2020 | 25.62 | 25.82 | 24.26 | 24.52 | 63,443 | -1.22(-4.75%) |
Apr 09, 2020 | 25.56 | 26.27 | 24.75 | 25.74 | 154,024 | +1.06(+4.29%) |
Apr 08, 2020 | 24.63 | 25.24 | 23.63 | 24.68 | 213,225 | +0.60(+2.50%) |
Apr 07, 2020 | 23.65 | 24.85 | 22.53 | 24.08 | 266,813 | +1.26(+5.53%) |
Apr 06, 2020 | 20.42 | 22.86 | 20.35 | 22.82 | 131,564 | +3.32(+17.02%) |
Apr 03, 2020 | 20.42 | 22.45 | 18.69 | 19.50 | 133,625 | -1.34(-6.43%) |
Apr 02, 2020 | 20.31 | 21.56 | 19.95 | 20.84 | 165,909 | +0.04(+0.19%) |
Apr 01, 2020 | 22.96 | 23.64 | 20.51 | 20.80 | 254,932 | -3.47(-14.28%) |
Mar 31, 2020 | 23.81 | 25.35 | 23.65 | 24.27 | 194,758 | -0.82(-3.25%) |
Mar 30, 2020 | 24.67 | 25.56 | 24.37 | 25.08 | 102,212 | +0.50(+2.01%) |
Mar 27, 2020 | 24.91 | 25.94 | 24.41 | 24.59 | 114,153 | -1.59(-6.08%) |
Mar 26, 2020 | 24.82 | 26.44 | 24.82 | 26.18 | 178,330 | +1.92(+7.92%) |
Mar 25, 2020 | 23.75 | 25.08 | 22.92 | 24.26 | 181,574 | +0.71(+3.01%) |
Mar 24, 2020 | 22.10 | 23.69 | 20.95 | 23.55 | 152,834 | +2.66(+12.73%) |
Mar 23, 2020 | 22.07 | 22.07 | 19.78 | 20.89 | 102,255 | -0.87(-4.01%) |
Mar 20, 2020 | 21.91 | 23.49 | 20.41 | 21.76 | 196,059 | +0.52(+2.47%) |
Mar 19, 2020 | 18.69 | 22.13 | 18.69 | 21.24 | 216,117 | +2.04(+10.62%) |
Mar 18, 2020 | 21.40 | 22.60 | 18.64 | 19.20 | 161,045 | -3.97(-17.13%) |
Mar 17, 2020 | 22.64 | 23.72 | 20.78 | 23.17 | 157,116 | +0.96(+4.33%) |
Mar 16, 2020 | 19.29 | 23.36 | 19.29 | 22.21 | 213,313 | -4.57(-17.07%) |
Mar 13, 2020 | 25.05 | 26.86 | 22.93 | 26.78 | 151,449 | +2.99(+12.57%) |
Mar 12, 2020 | 24.56 | 25.90 | 23.79 | 23.79 | 146,126 | -3.02(-11.26%) |
Mar 11, 2020 | 27.15 | 27.61 | 26.12 | 26.81 | 97,206 | -1.23(-4.40%) |
Mar 10, 2020 | 28.15 | 28.22 | 26.36 | 28.04 | 95,316 | +1.01(+3.73%) |
Mar 09, 2020 | 28.63 | 29.68 | 26.70 | 27.03 | 112,259 | -3.44(-11.28%) |
Mar 06, 2020 | 29.53 | 30.79 | 29.53 | 30.47 | 95,608 | -0.40(-1.29%) |
Mar 05, 2020 | 31.33 | 32.11 | 30.26 | 30.87 | 102,872 | -1.67(-5.13%) |
Mar 04, 2020 | 32.15 | 32.54 | 31.45 | 32.54 | 62,413 | +0.86(+2.73%) |
Mar 03, 2020 | 31.65 | 32.87 | 31.28 | 31.67 | 186,577 | -0.04(-0.12%) |
Mar 02, 2020 | 30.27 | 31.88 | 29.50 | 31.71 | 106,677 | +1.53(+5.08%) |
Feb 28, 2020 | 30.64 | 30.68 | 29.35 | 30.18 | 219,137 | -1.13(-3.60%) |
Feb 27, 2020 | 31.59 | 32.41 | 30.96 | 31.30 | 173,786 | -1.13(-3.47%) |
Feb 26, 2020 | 33.97 | 34.27 | 32.32 | 32.43 | 62,208 | -1.40(-4.13%) |
Feb 25, 2020 | 35.90 | 36.31 | 33.67 | 33.83 | 245,760 | -2.08(-5.79%) |
Feb 24, 2020 | 35.72 | 36.33 | 35.72 | 35.90 | 154,865 | -1.15(-3.09%) |
Feb 21, 2020 | 36.27 | 37.17 | 35.92 | 37.05 | 156,394 | +0.66(+1.81%) |
Feb 20, 2020 | 35.68 | 36.53 | 35.58 | 36.39 | 108,617 | +0.66(+1.85%) |
Feb 19, 2020 | 35.67 | 35.95 | 35.61 | 35.73 | 79,322 | +0.09(+0.25%) |
Feb 18, 2020 | 35.13 | 35.93 | 35.00 | 35.64 | 115,568 | +0.47(+1.32%) |
Feb 14, 2020 | 35.87 | 35.87 | 34.80 | 35.18 | 99,626 | -0.79(-2.19%) |
Feb 13, 2020 | 35.84 | 36.13 | 35.59 | 35.96 | 56,272 | +0.07(+0.19%) |
Feb 12, 2020 | 35.86 | 36.01 | 35.52 | 35.89 | 215,176 | +0.43(+1.20%) |
Feb 11, 2020 | 35.24 | 36.11 | 35.24 | 35.47 | 148,328 | +0.48(+1.36%) |
Feb 10, 2020 | 35.81 | 35.81 | 34.78 | 34.99 | 65,019 | -0.90(-2.51%) |
Feb 07, 2020 | 36.35 | 36.44 | 35.67 | 35.89 | 118,480 | -0.77(-2.09%) |
Feb 06, 2020 | 36.88 | 37.34 | 36.04 | 36.66 | 93,248 | -0.15(-0.40%) |
Feb 05, 2020 | 36.46 | 37.12 | 36.38 | 36.81 | 129,626 | +0.81(+2.26%) |
Feb 04, 2020 | 34.93 | 36.93 | 34.64 | 35.99 | 333,864 | +1.87(+5.48%) |
Feb 03, 2020 | 34.11 | 34.57 | 34.02 | 34.12 | 124,687 | +0.21(+0.63%) |
Jan 31, 2020 | 34.41 | 34.95 | 33.58 | 33.91 | 109,071 | -0.66(-1.91%) |
Jan 30, 2020 | 34.29 | 34.92 | 33.93 | 34.57 | 145,952 | +0.00(+0.00%) |
Jan 29, 2020 | 35.58 | 35.66 | 34.53 | 34.57 | 147,370 | -1.02(-2.86%) |
Jan 28, 2020 | 35.62 | 35.78 | 35.22 | 35.58 | 105,574 | +0.25(+0.71%) |
Jan 27, 2020 | 35.08 | 35.52 | 34.69 | 35.33 | 94,928 | -0.52(-1.46%) |
Jan 24, 2020 | 37.01 | 37.01 | 35.81 | 35.86 | 143,536 | -0.97(-2.64%) |
Jan 23, 2020 | 36.45 | 37.02 | 36.07 | 36.83 | 125,324 | +0.05(+0.14%) |
Jan 22, 2020 | 36.84 | 37.23 | 36.57 | 36.78 | 80,383 | +0.09(+0.24%) |
Jan 21, 2020 | 37.91 | 37.99 | 36.66 | 36.69 | 277,704 | -1.42(-3.74%) |
Jan 17, 2020 | 37.07 | 38.24 | 36.80 | 38.11 | 206,379 | +1.10(+2.96%) |
Jan 16, 2020 | 36.05 | 37.03 | 36.05 | 37.02 | 196,816 | +1.19(+3.33%) |
Jan 15, 2020 | 35.97 | 36.41 | 35.70 | 35.83 | 225,339 | -0.21(-0.59%) |
Jan 14, 2020 | 37.31 | 37.59 | 35.80 | 36.04 | 287,337 | -1.13(-3.05%) |
Jan 13, 2020 | 36.75 | 37.25 | 36.48 | 37.17 | 316,276 | +0.61(+1.67%) |
Jan 10, 2020 | 37.54 | 37.56 | 36.45 | 36.56 | 204,315 | -0.89(-2.38%) |
Jan 09, 2020 | 38.26 | 38.26 | 37.40 | 37.46 | 290,211 | -0.46(-1.20%) |
Jan 08, 2020 | 38.18 | 38.41 | 37.84 | 37.91 | 245,143 | -0.07(-0.18%) |
Jan 07, 2020 | 37.66 | 38.66 | 37.29 | 37.98 | 129,158 | +0.06(+0.15%) |
Jan 06, 2020 | 37.39 | 38.13 | 37.05 | 37.92 | 81,311 | +0.08(+0.20%) |
Jan 03, 2020 | 37.70 | 37.90 | 37.09 | 37.84 | 64,080 | -0.35(-0.91%) |
Jan 02, 2020 | 39.20 | 39.20 | 37.71 | 38.19 | 58,502 | -0.60(-1.55%) |
Dec 31, 2019 | 38.69 | 39.21 | 38.69 | 38.79 | 69,653 | +0.16(+0.40%) |
Dec 30, 2019 | 38.75 | 38.78 | 38.04 | 38.64 | 100,809 | +0.01(+0.03%) |
Dec 27, 2019 | 38.75 | 38.78 | 38.22 | 38.63 | 57,889 | +0.10(+0.25%) |
Dec 26, 2019 | 38.64 | 38.77 | 38.25 | 38.53 | 42,152 | -0.03(-0.08%) |
Dec 24, 2019 | 38.76 | 38.77 | 38.35 | 38.56 | 22,185 | -0.12(-0.30%) |
Dec 23, 2019 | 38.76 | 38.81 | 38.30 | 38.68 | 83,283 | -0.02(-0.05%) |
Dec 20, 2019 | 38.70 | 39.02 | 38.18 | 38.70 | 171,707 | +0.14(+0.35%) |
Dec 19, 2019 | 38.97 | 38.97 | 38.03 | 38.56 | 69,516 | -0.41(-1.04%) |
Dec 18, 2019 | 39.14 | 39.14 | 38.28 | 38.97 | 81,230 | -0.15(-0.37%) |
Dec 17, 2019 | 39.32 | 39.69 | 38.92 | 39.11 | 143,820 | +0.39(+1.00%) |
Dec 16, 2019 | 38.41 | 39.30 | 38.27 | 38.72 | 148,515 | +0.79(+2.10%) |
Dec 13, 2019 | 38.07 | 38.45 | 37.56 | 37.93 | 295,328 | -0.17(-0.46%) |
Dec 12, 2019 | 37.15 | 38.33 | 37.08 | 38.10 | 281,529 | +1.18(+3.20%) |
Dec 11, 2019 | 36.57 | 37.59 | 36.29 | 36.92 | 540,749 | -3.97(-9.72%) |
Dec 10, 2019 | 40.56 | 41.02 | 40.31 | 40.90 | 86,228 | +0.26(+0.64%) |
Dec 09, 2019 | 40.52 | 40.86 | 40.02 | 40.63 | 79,918 | -0.10(-0.24%) |
Dec 06, 2019 | 40.25 | 40.87 | 40.20 | 40.73 | 89,568 | +0.98(+2.46%) |
Dec 05, 2019 | 39.35 | 39.78 | 39.05 | 39.75 | 107,400 | +0.46(+1.16%) |
Dec 04, 2019 | 39.02 | 39.49 | 38.62 | 39.30 | 144,170 | +0.66(+1.71%) |
Dec 03, 2019 | 38.87 | 38.87 | 38.38 | 38.64 | 78,883 | -0.86(-2.18%) |
Dec 02, 2019 | 40.11 | 40.35 | 39.47 | 39.50 | 82,723 | -0.31(-0.78%) |
Nov 29, 2019 | 39.93 | 40.21 | 39.48 | 39.81 | 86,369 | -0.32(-0.80%) |
Nov 27, 2019 | 40.11 | 40.68 | 39.86 | 40.13 | 90,394 | +0.11(+0.27%) |
Nov 26, 2019 | 39.35 | 40.07 | 39.23 | 40.02 | 146,070 | +0.49(+1.25%) |
Nov 25, 2019 | 38.96 | 39.61 | 38.45 | 39.53 | 324,952 | +0.61(+1.57%) |
Nov 22, 2019 | 39.15 | 39.15 | 38.68 | 38.92 | 64,287 | -0.01(-0.02%) |
Nov 21, 2019 | 39.49 | 39.49 | 37.72 | 38.93 | 134,398 | -0.63(-1.59%) |
Nov 20, 2019 | 39.96 | 40.11 | 39.11 | 39.56 | 184,234 | -0.66(-1.64%) |
Nov 19, 2019 | 39.76 | 40.40 | 39.65 | 40.22 | 172,711 | +0.46(+1.15%) |
Nov 18, 2019 | 38.74 | 39.88 | 38.01 | 39.76 | 202,775 | +0.70(+1.79%) |
Nov 15, 2019 | 38.31 | 39.43 | 38.31 | 39.06 | 145,703 | +1.17(+3.09%) |
Nov 14, 2019 | 38.16 | 38.38 | 37.85 | 37.89 | 141,179 | -0.41(-1.06%) |
Nov 13, 2019 | 38.56 | 38.80 | 38.12 | 38.30 | 108,814 | -0.62(-1.59%) |
Nov 12, 2019 | 38.72 | 39.15 | 38.48 | 38.92 | 126,285 | +0.58(+1.52%) |
Nov 11, 2019 | 37.78 | 38.46 | 37.78 | 38.34 | 92,720 | +0.16(+0.43%) |
Nov 08, 2019 | 37.77 | 40.03 | 35.63 | 38.17 | 202,974 | -1.32(-3.34%) |
Nov 07, 2019 | 36.34 | 39.94 | 36.34 | 39.49 | 436,057 | +2.68(+7.29%) |
Nov 06, 2019 | 37.63 | 37.99 | 36.67 | 36.81 | 179,006 | -0.93(-2.46%) |
Nov 05, 2019 | 37.47 | 37.94 | 37.38 | 37.73 | 313,455 | +0.05(+0.13%) |
Nov 04, 2019 | 37.41 | 37.97 | 37.25 | 37.69 | 368,746 | +0.68(+1.83%) |