Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.12 | 32.35 | 32.09 | 32.35 | 7,867 | -0.14(-0.44%) |
Oct 29, 2020 | 32.16 | 32.59 | 32.11 | 32.49 | 3,454 | +0.40(+1.23%) |
Oct 28, 2020 | 32.44 | 32.44 | 32.10 | 32.10 | 2,887 | -0.95(-2.87%) |
Oct 27, 2020 | 33.34 | 33.34 | 33.04 | 33.04 | 2,249 | -0.54(-1.60%) |
Oct 26, 2020 | 33.93 | 33.93 | 33.49 | 33.58 | 4,724 | -0.81(-2.35%) |
Oct 23, 2020 | 34.40 | 34.44 | 34.39 | 34.39 | 2,155 | +0.21(+0.62%) |
Oct 22, 2020 | 34.02 | 34.18 | 34.02 | 34.18 | 559 | +0.30(+0.89%) |
Oct 21, 2020 | 33.92 | 34.01 | 33.88 | 33.88 | 683 | -0.15(-0.44%) |
Oct 20, 2020 | 33.94 | 34.36 | 33.94 | 34.03 | 2,137 | +0.21(+0.62%) |
Oct 19, 2020 | 34.27 | 34.27 | 33.82 | 33.82 | 1,138 | -0.42(-1.23%) |
Oct 16, 2020 | 34.26 | 34.40 | 34.21 | 34.24 | 1,724 | +0.02(+0.06%) |
Oct 15, 2020 | 33.57 | 34.22 | 33.57 | 34.22 | 2,107 | +0.24(+0.70%) |
Oct 14, 2020 | 34.02 | 34.04 | 33.98 | 33.98 | 1,885 | -0.06(-0.17%) |
Oct 13, 2020 | 34.06 | 34.09 | 34.03 | 34.03 | 2,146 | -0.35(-1.03%) |
Oct 12, 2020 | 34.39 | 34.39 | 34.39 | 34.39 | 908 | +0.29(+0.86%) |
Oct 09, 2020 | 34.18 | 34.27 | 34.10 | 34.10 | 2,263 | -0.07(-0.22%) |
Oct 08, 2020 | 33.71 | 34.17 | 33.71 | 34.17 | 3,013 | +0.51(+1.51%) |
Oct 07, 2020 | 33.73 | 33.73 | 33.51 | 33.66 | 1,275 | +0.56(+1.68%) |
Oct 06, 2020 | 33.62 | 33.71 | 33.03 | 33.11 | 2,173 | -0.30(-0.89%) |
Oct 05, 2020 | 33.35 | 33.41 | 33.33 | 33.41 | 2,824 | +0.61(+1.87%) |
Oct 02, 2020 | 32.70 | 32.79 | 32.70 | 32.79 | 1,616 | +0.42(+1.29%) |
Oct 01, 2020 | 32.22 | 32.46 | 32.22 | 32.37 | 3,756 | -0.09(-0.28%) |
Sep 30, 2020 | 32.60 | 32.72 | 32.22 | 32.46 | 3,648 | +0.33(+1.01%) |
Sep 29, 2020 | 32.33 | 32.33 | 32.07 | 32.14 | 1,320 | -0.18(-0.57%) |
Sep 28, 2020 | 32.51 | 32.51 | 32.32 | 32.32 | 911 | +0.56(+1.76%) |
Sep 25, 2020 | 31.42 | 31.77 | 31.36 | 31.77 | 2,478 | +0.38(+1.22%) |
Sep 24, 2020 | 31.21 | 31.64 | 31.21 | 31.38 | 1,823 | +0.09(+0.28%) |
Sep 23, 2020 | 32.03 | 32.03 | 31.29 | 31.29 | 3,466 | -0.71(-2.21%) |
Sep 22, 2020 | 31.90 | 32.01 | 31.90 | 32.00 | 2,233 | -0.04(-0.11%) |
Sep 21, 2020 | 32.44 | 32.44 | 31.76 | 32.04 | 2,219 | -0.92(-2.78%) |
Sep 18, 2020 | 33.30 | 33.31 | 32.89 | 32.95 | 2,168 | -0.25(-0.76%) |
Sep 17, 2020 | 33.33 | 33.33 | 33.17 | 33.21 | 1,097 | -0.10(-0.32%) |
Sep 16, 2020 | 33.46 | 33.54 | 33.31 | 33.31 | 647 | +0.38(+1.16%) |
Sep 15, 2020 | 33.09 | 33.15 | 32.93 | 32.93 | 1,387 | -0.25(-0.76%) |
Sep 14, 2020 | 33.16 | 33.18 | 33.11 | 33.18 | 463 | +0.75(+2.30%) |
Sep 10, 2020 | 32.44 | 32.44 | 32.44 | 0 | -0.42(-1.27%) | |
Sep 09, 2020 | 32.83 | 33.02 | 32.83 | 32.85 | 1,424 | +0.35(+1.06%) |
Sep 08, 2020 | 32.85 | 32.85 | 32.48 | 32.51 | 2,838 | -0.68(-2.05%) |
Sep 04, 2020 | 33.47 | 33.47 | 33.03 | 33.19 | 3,794 | +0.06(+0.18%) |
Sep 03, 2020 | 33.71 | 33.71 | 33.13 | 33.13 | 2,570 | -0.65(-1.94%) |
Sep 02, 2020 | 33.24 | 33.79 | 33.24 | 33.78 | 1,443 | +0.56(+1.69%) |
Sep 01, 2020 | 32.93 | 33.22 | 32.93 | 33.22 | 4,509 | +0.14(+0.42%) |
Aug 31, 2020 | 33.42 | 33.42 | 33.08 | 33.08 | 3,013 | -0.13(-0.39%) |
Aug 27, 2020 | 33.21 | 33.21 | 33.21 | 0 | +0.05(+0.15%) | |
Aug 25, 2020 | 33.16 | 33.16 | 33.16 | 0 | -0.08(-0.26%) | |
Aug 24, 2020 | 32.78 | 33.24 | 32.78 | 33.24 | 4,045 | +0.58(+1.77%) |
Aug 21, 2020 | 32.53 | 32.66 | 32.53 | 32.66 | 3,685 | -0.03(-0.09%) |
Aug 20, 2020 | 32.69 | 32.86 | 32.69 | 32.69 | 2,174 | -0.32(-0.96%) |
Aug 19, 2020 | 33.03 | 33.19 | 33.01 | 33.01 | 3,706 | -0.00(-0.01%) |
Aug 18, 2020 | 33.07 | 33.16 | 33.02 | 33.02 | 1,069 | -0.22(-0.67%) |
Aug 17, 2020 | 33.34 | 33.35 | 33.24 | 33.24 | 1,672 | -0.08(-0.25%) |
Aug 14, 2020 | 33.33 | 33.36 | 33.32 | 33.32 | 1,084 | +0.17(+0.50%) |
Aug 13, 2020 | 33.38 | 33.38 | 33.13 | 33.15 | 1,545 | -0.27(-0.79%) |
Aug 12, 2020 | 33.77 | 33.77 | 33.27 | 33.42 | 5,836 | +0.10(+0.31%) |
Aug 11, 2020 | 33.50 | 33.78 | 33.32 | 33.32 | 3,046 | +0.10(+0.31%) |
Aug 10, 2020 | 32.85 | 33.21 | 32.84 | 33.21 | 1,626 | +0.55(+1.68%) |
Aug 07, 2020 | 32.01 | 32.66 | 32.01 | 32.66 | 11,274 | +0.47(+1.45%) |
Aug 06, 2020 | 32.20 | 32.20 | 32.20 | 32.20 | 645 | -0.13(-0.41%) |
Aug 05, 2020 | 32.22 | 32.33 | 32.22 | 32.33 | 1,407 | +0.33(+1.04%) |
Aug 04, 2020 | 31.81 | 32.07 | 31.81 | 32.00 | 2,613 | +0.06(+0.20%) |
Aug 03, 2020 | 31.80 | 31.99 | 31.80 | 31.94 | 2,898 | +0.25(+0.80%) |
Jul 31, 2020 | 31.47 | 31.68 | 31.39 | 31.68 | 11,274 | -0.18(-0.56%) |
Jul 30, 2020 | 31.80 | 31.86 | 31.80 | 31.86 | 2,409 | -0.43(-1.34%) |
Jul 29, 2020 | 31.95 | 32.30 | 31.95 | 32.30 | 328 | +0.54(+1.72%) |
Jul 28, 2020 | 31.72 | 31.99 | 31.72 | 31.75 | 5,924 | -0.19(-0.61%) |
Jul 27, 2020 | 31.84 | 31.95 | 31.84 | 31.95 | 2,040 | +0.02(+0.06%) |
Jul 24, 2020 | 31.96 | 32.06 | 31.90 | 31.93 | 2,493 | -0.15(-0.46%) |
Jul 23, 2020 | 31.87 | 32.25 | 31.87 | 32.07 | 5,394 | +0.15(+0.46%) |
Jul 22, 2020 | 31.51 | 31.92 | 31.51 | 31.92 | 7,849 | +0.31(+0.98%) |
Jul 21, 2020 | 31.63 | 31.78 | 31.62 | 31.62 | 1,618 | +0.46(+1.48%) |
Jul 20, 2020 | 31.42 | 31.42 | 31.13 | 31.16 | 4,055 | -0.38(-1.19%) |
Jul 17, 2020 | 31.57 | 31.64 | 31.51 | 31.53 | 1,626 | -0.04(-0.14%) |
Jul 16, 2020 | 31.67 | 31.67 | 31.53 | 31.57 | 7,023 | +0.14(+0.43%) |
Jul 15, 2020 | 31.36 | 31.44 | 31.18 | 31.44 | 7,129 | +0.66(+2.13%) |
Jul 14, 2020 | 30.55 | 30.78 | 30.50 | 30.78 | 5,734 | +0.53(+1.74%) |
Jul 13, 2020 | 30.44 | 30.66 | 30.25 | 30.25 | 7,186 | +0.08(+0.25%) |
Jul 10, 2020 | 29.37 | 30.18 | 29.37 | 30.18 | 4,227 | +0.77(+2.62%) |
Jul 09, 2020 | 30.09 | 30.09 | 29.32 | 29.41 | 2,633 | -0.73(-2.44%) |
Jul 08, 2020 | 30.01 | 30.14 | 29.89 | 30.14 | 3,328 | +0.05(+0.15%) |
Jul 07, 2020 | 30.34 | 30.35 | 30.10 | 30.10 | 4,439 | -0.56(-1.82%) |
Jul 06, 2020 | 30.88 | 30.93 | 30.52 | 30.65 | 5,548 | +0.40(+1.31%) |
Jul 02, 2020 | 30.87 | 30.87 | 30.26 | 30.26 | 7,479 | +0.09(+0.29%) |
Jul 01, 2020 | 30.52 | 30.71 | 30.17 | 30.17 | 3,783 | -0.38(-1.24%) |
Jun 30, 2020 | 30.06 | 30.55 | 30.03 | 30.55 | 6,662 | +0.53(+1.77%) |
Jun 29, 2020 | 29.81 | 30.14 | 29.81 | 30.02 | 487,953 | +0.60(+2.04%) |
Jun 26, 2020 | 29.97 | 29.97 | 29.37 | 29.42 | 1,084 | -0.71(-2.37%) |
Jun 25, 2020 | 29.54 | 30.13 | 29.54 | 30.13 | 4,120 | +0.35(+1.17%) |
Jun 24, 2020 | 30.25 | 30.25 | 29.59 | 29.78 | 11,121 | -1.02(-3.31%) |
Jun 23, 2020 | 31.00 | 31.00 | 30.80 | 30.80 | 5,902 | +0.05(+0.16%) |
Jun 22, 2020 | 30.58 | 30.84 | 30.53 | 30.75 | 5,154 | -0.09(-0.30%) |
Jun 19, 2020 | 31.57 | 31.57 | 30.84 | 30.84 | 1,746 | -0.35(-1.11%) |
Jun 18, 2020 | 31.38 | 31.38 | 31.11 | 31.19 | 4,663 | -0.04(-0.14%) |
Jun 17, 2020 | 31.68 | 31.68 | 31.23 | 31.23 | 21,264 | -0.38(-1.19%) |
Jun 16, 2020 | 32.21 | 32.21 | 31.61 | 31.61 | 5,217 | +0.49(+1.58%) |
Jun 15, 2020 | 29.66 | 31.14 | 29.66 | 31.12 | 1,989 | +0.38(+1.24%) |
Jun 12, 2020 | 30.98 | 30.98 | 30.30 | 30.74 | 4,802 | +0.78(+2.60%) |
Jun 11, 2020 | 30.96 | 30.96 | 29.89 | 29.96 | 10,452 | -2.52(-7.77%) |
Jun 10, 2020 | 33.34 | 33.34 | 32.48 | 32.48 | 3,366 | -1.06(-3.16%) |
Jun 09, 2020 | 33.38 | 33.64 | 33.38 | 33.55 | 1,979 | -0.88(-2.55%) |
Jun 08, 2020 | 34.12 | 34.42 | 33.97 | 34.42 | 2,361 | +0.91(+2.71%) |
Jun 05, 2020 | 33.93 | 33.96 | 33.43 | 33.51 | 5,893 | +1.18(+3.66%) |
Jun 04, 2020 | 31.79 | 32.38 | 31.76 | 32.33 | 1,795 | +0.40(+1.24%) |
Jun 03, 2020 | 31.81 | 32.00 | 31.81 | 31.93 | 4,159 | +1.06(+3.42%) |
Jun 02, 2020 | 30.73 | 30.91 | 30.73 | 30.88 | 11,428 | +0.34(+1.11%) |
Jun 01, 2020 | 30.08 | 30.54 | 30.08 | 30.54 | 4,959 | +0.37(+1.23%) |
May 29, 2020 | 29.98 | 30.17 | 29.88 | 30.17 | 13,423 | -0.21(-0.70%) |
May 28, 2020 | 30.54 | 30.68 | 30.38 | 30.38 | 579 | -0.48(-1.56%) |
May 27, 2020 | 30.57 | 30.86 | 30.37 | 30.86 | 3,769 | +1.02(+3.41%) |
May 26, 2020 | 29.44 | 30.11 | 29.44 | 29.85 | 3,616 | +1.18(+4.10%) |
May 22, 2020 | 28.78 | 28.78 | 28.35 | 28.67 | 12,659 | -0.01(-0.02%) |
May 21, 2020 | 28.80 | 28.80 | 28.68 | 28.68 | 5,073 | -0.00(-0.01%) |
May 20, 2020 | 28.79 | 28.79 | 28.68 | 28.68 | 2,303 | +0.47(+1.67%) |
May 19, 2020 | 28.46 | 28.63 | 28.21 | 28.21 | 3,675 | -0.45(-1.56%) |
May 18, 2020 | 27.78 | 28.79 | 27.78 | 28.65 | 10,842 | +1.79(+6.67%) |
May 15, 2020 | 26.68 | 26.87 | 26.68 | 26.86 | 3,383 | +0.03(+0.10%) |
May 14, 2020 | 25.87 | 26.83 | 25.87 | 26.83 | 2,786 | +0.55(+2.08%) |
May 13, 2020 | 27.09 | 27.09 | 26.24 | 26.29 | 5,384 | -1.06(-3.86%) |
May 12, 2020 | 28.28 | 28.28 | 27.34 | 27.34 | 6,256 | -0.79(-2.82%) |
May 11, 2020 | 28.26 | 28.26 | 27.89 | 28.14 | 250,272 | -0.54(-1.87%) |
May 08, 2020 | 27.97 | 28.68 | 27.97 | 28.67 | 2,837 | +1.02(+3.68%) |
May 07, 2020 | 27.87 | 27.91 | 27.62 | 27.66 | 8,088 | +0.53(+1.94%) |
May 06, 2020 | 28.06 | 28.06 | 27.13 | 27.13 | 3,183 | -0.69(-2.48%) |
May 05, 2020 | 27.96 | 28.20 | 27.80 | 27.82 | 3,217 | +0.14(+0.51%) |
May 04, 2020 | 27.42 | 27.73 | 27.39 | 27.68 | 3,527 | -0.07(-0.24%) |
May 01, 2020 | 28.21 | 28.21 | 27.67 | 27.74 | 3,601 | -1.25(-4.30%) |
Apr 30, 2020 | 29.24 | 29.26 | 28.89 | 28.99 | 2,916 | -1.01(-3.37%) |
Apr 29, 2020 | 29.37 | 30.12 | 29.37 | 30.00 | 7,064 | +1.16(+4.03%) |
Apr 28, 2020 | 28.74 | 29.28 | 28.74 | 28.84 | 8,685 | +0.58(+2.06%) |
Apr 27, 2020 | 27.75 | 28.33 | 27.75 | 28.26 | 6,986 | +0.88(+3.22%) |
Apr 24, 2020 | 27.09 | 27.44 | 26.83 | 27.38 | 5,675 | +0.47(+1.74%) |
Apr 23, 2020 | 27.20 | 27.30 | 26.91 | 26.91 | 7,469 | +0.01(+0.04%) |
Apr 22, 2020 | 26.99 | 27.00 | 26.72 | 26.90 | 6,751 | +0.40(+1.52%) |
Apr 21, 2020 | 26.82 | 26.82 | 26.49 | 26.50 | 1,871 | -0.81(-2.95%) |
Apr 20, 2020 | 27.50 | 27.80 | 27.16 | 27.30 | 7,842 | -0.62(-2.23%) |
Apr 17, 2020 | 27.39 | 27.93 | 27.36 | 27.93 | 12,223 | +1.35(+5.06%) |
Apr 16, 2020 | 26.60 | 26.61 | 26.41 | 26.58 | 3,701 | -0.34(-1.26%) |
Apr 15, 2020 | 27.02 | 27.11 | 26.85 | 26.92 | 4,404 | -1.25(-4.45%) |
Apr 14, 2020 | 28.22 | 28.22 | 27.92 | 28.17 | 4,175 | +0.45(+1.61%) |
Apr 13, 2020 | 28.67 | 28.67 | 27.55 | 27.73 | 2,527 | -0.89(-3.11%) |
Apr 09, 2020 | 28.05 | 29.07 | 28.05 | 28.62 | 7,530 | +1.00(+3.61%) |
Apr 08, 2020 | 26.55 | 27.62 | 26.55 | 27.62 | 19,551 | +1.20(+4.55%) |
Apr 07, 2020 | 27.09 | 27.52 | 26.38 | 26.42 | 6,771 | +0.50(+1.94%) |
Apr 06, 2020 | 24.68 | 25.92 | 24.68 | 25.92 | 9,991 | +2.11(+8.88%) |
Apr 03, 2020 | 24.25 | 24.25 | 23.54 | 23.80 | 11,459 | -0.61(-2.51%) |
Apr 02, 2020 | 23.93 | 24.70 | 23.85 | 24.42 | 13,495 | +0.21(+0.87%) |
Apr 01, 2020 | 24.44 | 24.63 | 24.02 | 24.21 | 8,163 | -1.54(-5.96%) |
Mar 31, 2020 | 26.31 | 26.34 | 25.65 | 25.74 | 8,745 | -0.63(-2.38%) |
Mar 30, 2020 | 25.95 | 26.43 | 25.79 | 26.37 | 23,906 | +0.42(+1.61%) |
Mar 27, 2020 | 25.72 | 26.66 | 25.72 | 25.95 | 41,799 | -0.98(-3.66%) |
Mar 26, 2020 | 25.68 | 26.94 | 25.68 | 26.94 | 234,179 | +1.54(+6.07%) |
Mar 25, 2020 | 24.11 | 26.18 | 24.11 | 25.40 | 2,599 | +1.10(+4.53%) |
Mar 24, 2020 | 22.97 | 24.30 | 22.97 | 24.30 | 2,407 | +2.63(+12.12%) |
Mar 23, 2020 | 22.63 | 22.63 | 21.36 | 21.67 | 15,632 | -0.87(-3.86%) |
Mar 20, 2020 | 23.93 | 24.00 | 22.44 | 22.54 | 5,065 | -0.98(-4.15%) |
Mar 19, 2020 | 22.93 | 23.87 | 22.59 | 23.52 | 6,998 | +0.37(+1.62%) |
Mar 18, 2020 | 25.32 | 25.32 | 22.14 | 23.14 | 7,574 | -2.22(-8.75%) |
Mar 17, 2020 | 24.79 | 25.62 | 23.78 | 25.36 | 15,198 | +0.87(+3.53%) |
Mar 16, 2020 | 25.61 | 26.33 | 21.79 | 24.49 | 30,816 | -3.52(-12.57%) |
Mar 13, 2020 | 26.92 | 28.02 | 26.45 | 28.02 | 5,616 | +1.92(+7.35%) |
Mar 12, 2020 | 27.05 | 27.24 | 24.89 | 26.10 | 9,948 | -3.58(-12.05%) |
Mar 11, 2020 | 30.69 | 30.69 | 29.32 | 29.67 | 11,379 | -1.86(-5.90%) |
Mar 10, 2020 | 31.04 | 31.53 | 30.23 | 31.53 | 13,826 | +1.29(+4.27%) |
Mar 09, 2020 | 30.69 | 31.09 | 29.83 | 30.24 | 7,587 | -3.16(-9.45%) |
Mar 06, 2020 | 33.00 | 33.57 | 32.73 | 33.40 | 6,607 | -0.57(-1.67%) |
Mar 05, 2020 | 34.52 | 34.63 | 33.83 | 33.97 | 5,785 | -1.58(-4.45%) |
Mar 04, 2020 | 34.67 | 35.55 | 34.61 | 35.55 | 2,289 | +1.28(+3.72%) |
Mar 03, 2020 | 35.50 | 35.50 | 34.26 | 34.27 | 4,485 | -1.02(-2.88%) |
Mar 02, 2020 | 34.05 | 35.29 | 33.88 | 35.29 | 13,211 | +1.29(+3.80%) |
Feb 28, 2020 | 33.96 | 34.02 | 33.25 | 34.00 | 13,765 | -0.89(-2.55%) |
Feb 27, 2020 | 35.62 | 36.15 | 34.89 | 34.89 | 3,871 | -1.35(-3.73%) |
Feb 26, 2020 | 36.81 | 37.06 | 36.24 | 36.24 | 6,631 | -0.48(-1.32%) |
Feb 25, 2020 | 38.27 | 38.27 | 36.67 | 36.72 | 32,264 | -1.36(-3.57%) |
Feb 24, 2020 | 38.22 | 38.30 | 37.98 | 38.08 | 3,013 | -1.21(-3.09%) |
Feb 21, 2020 | 39.29 | 39.30 | 39.15 | 39.29 | 1,211 | -0.32(-0.80%) |
Feb 20, 2020 | 39.66 | 39.66 | 39.35 | 39.61 | 2,063 | +0.06(+0.16%) |
Feb 19, 2020 | 39.61 | 39.61 | 39.54 | 39.55 | 3,869 | +0.14(+0.35%) |
Feb 18, 2020 | 39.39 | 39.42 | 39.29 | 39.41 | 4,993 | -0.15(-0.37%) |
Feb 14, 2020 | 39.59 | 39.59 | 39.47 | 39.55 | 2,422 | -0.08(-0.19%) |
Feb 13, 2020 | 39.52 | 39.63 | 39.52 | 39.63 | 7,704 | -0.03(-0.08%) |
Feb 12, 2020 | 39.82 | 39.82 | 39.64 | 39.66 | 10,403 | +0.19(+0.49%) |
Feb 11, 2020 | 39.51 | 39.52 | 39.47 | 39.47 | 1,132 | +0.38(+0.97%) |
Feb 10, 2020 | 38.94 | 39.09 | 38.93 | 39.09 | 2,019 | +0.16(+0.41%) |
Feb 07, 2020 | 38.95 | 38.98 | 38.88 | 38.93 | 11,342 | -0.27(-0.70%) |
Feb 06, 2020 | 39.29 | 39.29 | 39.20 | 39.20 | 13,388 | -0.11(-0.29%) |
Feb 05, 2020 | 39.04 | 39.32 | 39.04 | 39.32 | 4,308 | +0.75(+1.94%) |
Feb 04, 2020 | 38.57 | 38.74 | 38.57 | 38.57 | 2,875 | +0.35(+0.92%) |
Feb 03, 2020 | 38.29 | 38.38 | 38.21 | 38.21 | 2,832 | +0.18(+0.47%) |
Jan 31, 2020 | 38.46 | 38.46 | 37.98 | 38.04 | 1,541 | -0.79(-2.05%) |
Jan 30, 2020 | 38.24 | 38.83 | 38.24 | 38.83 | 2,736 | +0.16(+0.41%) |
Jan 29, 2020 | 38.98 | 38.98 | 38.67 | 38.67 | 349 | -0.20(-0.51%) |
Jan 28, 2020 | 38.87 | 38.99 | 38.87 | 38.87 | 10,457 | +0.45(+1.18%) |
Jan 27, 2020 | 38.32 | 38.54 | 38.32 | 38.42 | 3,215 | -0.60(-1.54%) |
Jan 24, 2020 | 39.56 | 39.56 | 38.85 | 39.02 | 1,541 | -0.50(-1.27%) |
Jan 23, 2020 | 39.17 | 39.52 | 39.03 | 39.52 | 6,011 | +0.11(+0.29%) |
Jan 22, 2020 | 39.53 | 39.53 | 39.41 | 39.41 | 1,061 | +0.05(+0.14%) |
Jan 21, 2020 | 39.54 | 39.54 | 39.32 | 39.35 | 3,088 | -0.27(-0.68%) |
Jan 17, 2020 | 39.55 | 39.63 | 39.55 | 39.62 | 5,616 | +0.16(+0.42%) |
Jan 16, 2020 | 39.27 | 39.46 | 39.27 | 39.46 | 2,933 | +0.35(+0.90%) |
Jan 15, 2020 | 39.15 | 39.16 | 39.10 | 39.10 | 553 | -0.05(-0.13%) |
Jan 14, 2020 | 39.24 | 39.31 | 39.14 | 39.15 | 53,303 | +0.06(+0.14%) |
Jan 13, 2020 | 39.08 | 39.10 | 38.96 | 39.10 | 2,539 | +0.19(+0.48%) |
Jan 10, 2020 | 39.02 | 39.02 | 38.89 | 38.91 | 49,115 | -0.12(-0.30%) |
Jan 09, 2020 | 38.92 | 39.02 | 38.92 | 39.02 | 18,681 | +0.20(+0.51%) |
Jan 08, 2020 | 38.82 | 38.98 | 38.77 | 38.83 | 15,339 | +0.12(+0.31%) |
Jan 07, 2020 | 38.77 | 38.82 | 38.64 | 38.70 | 2,378 | -0.11(-0.28%) |
Jan 06, 2020 | 38.92 | 38.92 | 38.69 | 38.81 | 32,584 | -0.12(-0.30%) |
Jan 03, 2020 | 38.87 | 38.98 | 38.87 | 38.93 | 3,303 | -0.34(-0.87%) |
Jan 02, 2020 | 39.28 | 39.28 | 39.13 | 39.27 | 1,628 | +0.12(+0.30%) |
Dec 31, 2019 | 39.06 | 39.16 | 39.04 | 39.16 | 4,404 | +0.15(+0.37%) |
Dec 30, 2019 | 39.23 | 39.23 | 38.98 | 39.01 | 2,580 | -0.09(-0.23%) |
Dec 27, 2019 | 39.14 | 39.14 | 39.10 | 39.10 | 2,532 | -0.08(-0.21%) |
Dec 26, 2019 | 39.18 | 39.21 | 39.09 | 39.18 | 4,453 | +0.07(+0.19%) |
Dec 24, 2019 | 39.10 | 39.11 | 39.10 | 39.11 | 991 | -0.06(-0.14%) |
Dec 23, 2019 | 39.19 | 39.20 | 39.15 | 39.17 | 37,476 | -0.10(-0.26%) |
Dec 20, 2019 | 39.25 | 39.33 | 39.23 | 39.27 | 5,874 | +0.24(+0.61%) |
Dec 19, 2019 | 39.09 | 39.09 | 39.00 | 39.03 | 6,510 | +0.05(+0.13%) |
Dec 18, 2019 | 38.96 | 39.03 | 38.93 | 38.98 | 6,023 | +0.00(+0.01%) |
Dec 17, 2019 | 38.97 | 39.03 | 38.97 | 38.98 | 3,296 | +0.10(+0.26%) |
Dec 16, 2019 | 38.93 | 39.06 | 38.86 | 38.88 | 17,017 | +0.27(+0.71%) |
Dec 13, 2019 | 38.76 | 38.83 | 38.59 | 38.60 | 4,322 | -0.22(-0.57%) |
Dec 12, 2019 | 38.69 | 38.83 | 38.60 | 38.83 | 2,424 | +0.58(+1.53%) |
Dec 11, 2019 | 38.16 | 38.33 | 38.16 | 38.24 | 1,648 | +0.03(+0.08%) |
Dec 10, 2019 | 38.21 | 38.33 | 38.21 | 38.21 | 1,647 | -0.11(-0.28%) |
Dec 09, 2019 | 38.36 | 38.40 | 38.31 | 38.32 | 2,669 | +0.01(+0.02%) |
Dec 06, 2019 | 38.41 | 38.41 | 38.32 | 38.32 | 2,992 | +0.35(+0.93%) |
Dec 05, 2019 | 37.90 | 37.99 | 37.87 | 37.96 | 4,479 | +0.10(+0.26%) |
Dec 04, 2019 | 37.87 | 38.01 | 37.87 | 37.87 | 11,162 | +0.27(+0.71%) |
Dec 03, 2019 | 37.53 | 37.60 | 37.50 | 37.60 | 2,536 | -0.40(-1.04%) |
Dec 02, 2019 | 38.14 | 38.19 | 37.99 | 37.99 | 3,316 | -0.25(-0.65%) |
Nov 29, 2019 | 38.32 | 38.37 | 38.24 | 38.24 | 4,987 | -0.19(-0.50%) |
Nov 27, 2019 | 38.40 | 38.44 | 38.32 | 38.43 | 3,990 | +0.09(+0.24%) |
Nov 26, 2019 | 38.21 | 38.34 | 38.21 | 38.34 | 2,244 | +0.02(+0.06%) |
Nov 25, 2019 | 38.28 | 38.32 | 38.23 | 38.32 | 7,645 | +0.32(+0.84%) |
Nov 22, 2019 | 37.91 | 38.00 | 37.91 | 38.00 | 16,515 | +0.21(+0.55%) |
Nov 21, 2019 | 37.87 | 37.88 | 37.73 | 37.79 | 3,929 | -0.07(-0.18%) |
Nov 20, 2019 | 37.81 | 37.96 | 37.64 | 37.86 | 7,753 | -0.20(-0.52%) |
Nov 19, 2019 | 38.28 | 38.28 | 38.02 | 38.06 | 5,465 | -0.23(-0.60%) |
Nov 18, 2019 | 38.14 | 38.30 | 38.13 | 38.29 | 22,223 | -0.00(-0.00%) |
Nov 15, 2019 | 38.11 | 38.30 | 38.11 | 38.29 | 58,302 | +0.30(+0.78%) |
Nov 14, 2019 | 38.00 | 38.00 | 37.89 | 37.99 | 3,282 | +0.11(+0.30%) |
Nov 13, 2019 | 37.88 | 37.96 | 37.88 | 37.88 | 2,403 | -0.19(-0.49%) |
Nov 12, 2019 | 38.21 | 38.23 | 38.05 | 38.07 | 1,954 | -0.01(-0.02%) |
Nov 11, 2019 | 38.01 | 38.08 | 38.01 | 38.08 | 566 | -0.05(-0.13%) |
Nov 08, 2019 | 37.96 | 38.12 | 37.96 | 38.12 | 2,660 | +0.07(+0.18%) |
Nov 07, 2019 | 38.21 | 38.25 | 38.05 | 38.05 | 1,015 | +0.16(+0.43%) |
Nov 06, 2019 | 37.93 | 37.95 | 37.82 | 37.89 | 5,926 | -0.06(-0.15%) |
Nov 05, 2019 | 37.84 | 38.06 | 37.84 | 37.95 | 4,382 | +0.25(+0.67%) |
Nov 04, 2019 | 37.66 | 37.70 | 37.59 | 37.70 | 5,577 | +0.37(+0.98%) |