Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.55 | 24.15 | 23.55 | 24.09 | 591,358 | +0.59(+2.51%) |
Sep 29, 2020 | 23.98 | 23.98 | 23.36 | 23.50 | 154,753 | -0.36(-1.51%) |
Sep 28, 2020 | 23.90 | 24.14 | 23.70 | 23.86 | 95,901 | +0.23(+0.97%) |
Sep 25, 2020 | 23.02 | 23.80 | 23.02 | 23.63 | 344,100 | -0.12(-0.51%) |
Sep 24, 2020 | 23.50 | 23.90 | 23.22 | 23.75 | 468,028 | +0.63(+2.72%) |
Sep 23, 2020 | 24.26 | 24.26 | 23.05 | 23.12 | 998,417 | -1.10(-4.54%) |
Sep 22, 2020 | 24.72 | 24.82 | 24.15 | 24.22 | 482,471 | -0.42(-1.70%) |
Sep 21, 2020 | 24.57 | 24.70 | 24.41 | 24.64 | 375,129 | -0.20(-0.81%) |
Sep 18, 2020 | 25.32 | 25.45 | 24.78 | 24.84 | 189,500 | -0.41(-1.62%) |
Sep 17, 2020 | 25.16 | 25.51 | 25.03 | 25.25 | 309,722 | -0.11(-0.43%) |
Sep 16, 2020 | 25.58 | 25.61 | 25.36 | 25.36 | 92,333 | -0.19(-0.74%) |
Sep 15, 2020 | 25.51 | 25.68 | 25.38 | 25.55 | 131,903 | +0.24(+0.95%) |
Sep 14, 2020 | 25.26 | 25.45 | 25.13 | 25.31 | 53,412 | +0.20(+0.80%) |
Sep 11, 2020 | 24.89 | 25.20 | 24.82 | 25.11 | 214,400 | +0.41(+1.66%) |
Sep 10, 2020 | 25.92 | 25.92 | 24.67 | 24.70 | 376,919 | -0.89(-3.48%) |
Sep 09, 2020 | 25.75 | 26.05 | 25.59 | 25.59 | 164,109 | -0.11(-0.43%) |
Sep 08, 2020 | 25.55 | 25.88 | 25.51 | 25.70 | 106,208 | -0.04(-0.16%) |
Sep 04, 2020 | 25.73 | 25.92 | 25.42 | 25.74 | 318,300 | +0.08(+0.31%) |
Sep 03, 2020 | 25.54 | 25.92 | 25.34 | 25.66 | 292,888 | -0.20(-0.77%) |
Sep 02, 2020 | 25.26 | 26.00 | 25.26 | 25.86 | 172,576 | +0.62(+2.46%) |
Sep 01, 2020 | 25.62 | 25.71 | 25.23 | 25.24 | 910,812 | -0.11(-0.43%) |
Aug 31, 2020 | 26.01 | 26.20 | 25.27 | 25.35 | 310,429 | -0.73(-2.80%) |
Aug 28, 2020 | 25.87 | 26.23 | 25.86 | 26.08 | 108,400 | +0.26(+1.01%) |
Aug 27, 2020 | 25.83 | 26.03 | 25.48 | 25.82 | 276,055 | -0.01(-0.04%) |
Aug 26, 2020 | 25.93 | 26.02 | 25.70 | 25.83 | 313,509 | -0.26(-1.00%) |
Aug 25, 2020 | 26.55 | 26.87 | 25.86 | 26.09 | 414,204 | -0.50(-1.88%) |
Aug 24, 2020 | 26.55 | 26.59 | 26.34 | 26.59 | 440,171 | +0.21(+0.80%) |
Aug 21, 2020 | 26.55 | 26.55 | 26.16 | 26.38 | 170,400 | -0.15(-0.57%) |
Aug 20, 2020 | 26.10 | 26.57 | 26.10 | 26.53 | 479,380 | +0.04(+0.15%) |
Aug 19, 2020 | 26.68 | 26.82 | 26.45 | 26.49 | 165,532 | -0.03(-0.11%) |
Aug 18, 2020 | 26.57 | 26.71 | 26.31 | 26.52 | 315,665 | +0.33(+1.26%) |
Aug 17, 2020 | 26.24 | 26.30 | 26.02 | 26.19 | 122,409 | -0.11(-0.42%) |
Aug 14, 2020 | 26.25 | 26.50 | 26.17 | 26.30 | 225,200 | -0.12(-0.45%) |
Aug 13, 2020 | 26.44 | 26.85 | 26.25 | 26.42 | 306,557 | -0.15(-0.56%) |
Aug 12, 2020 | 26.37 | 26.69 | 26.37 | 26.57 | 164,767 | +0.25(+0.95%) |
Aug 11, 2020 | 26.41 | 26.64 | 26.27 | 26.32 | 95,886 | +0.36(+1.39%) |
Aug 10, 2020 | 26.55 | 26.62 | 25.85 | 25.96 | 129,200 | -0.52(-1.96%) |
Aug 07, 2020 | 26.33 | 26.69 | 26.25 | 26.48 | 416,600 | -0.25(-0.94%) |
Aug 06, 2020 | 26.12 | 26.81 | 26.12 | 26.73 | 148,993 | +0.29(+1.10%) |
Aug 05, 2020 | 26.87 | 27.13 | 26.40 | 26.44 | 696,982 | -0.36(-1.34%) |
Aug 04, 2020 | 27.06 | 27.29 | 26.48 | 26.80 | 280,765 | -0.36(-1.33%) |
Aug 03, 2020 | 27.47 | 27.61 | 27.06 | 27.16 | 82,069 | -0.16(-0.59%) |
Jul 31, 2020 | 27.35 | 27.48 | 27.16 | 27.32 | 380,000 | +0.16(+0.59%) |
Jul 30, 2020 | 27.57 | 27.64 | 26.91 | 27.16 | 391,114 | -0.51(-1.84%) |
Jul 29, 2020 | 28.01 | 28.01 | 27.48 | 27.67 | 197,049 | -0.23(-0.82%) |
Jul 28, 2020 | 27.87 | 28.04 | 27.54 | 27.90 | 680,048 | +0.20(+0.72%) |
Jul 27, 2020 | 27.30 | 27.77 | 27.30 | 27.70 | 231,858 | +0.42(+1.54%) |
Jul 24, 2020 | 27.15 | 27.42 | 27.03 | 27.28 | 741,000 | +0.03(+0.11%) |
Jul 23, 2020 | 26.78 | 27.39 | 26.52 | 27.25 | 985,329 | +0.39(+1.45%) |
Jul 22, 2020 | 26.27 | 26.99 | 26.23 | 26.86 | 296,046 | +0.43(+1.63%) |
Jul 21, 2020 | 26.43 | 26.69 | 26.17 | 26.43 | 922,655 | +0.51(+1.97%) |
Jul 20, 2020 | 26.36 | 26.36 | 25.83 | 25.92 | 358,505 | -0.52(-1.97%) |
Jul 17, 2020 | 26.68 | 26.76 | 26.28 | 26.44 | 388,100 | -0.27(-1.01%) |
Jul 16, 2020 | 26.50 | 26.89 | 26.50 | 26.71 | 332,337 | -0.39(-1.44%) |
Jul 15, 2020 | 27.89 | 28.13 | 26.92 | 27.10 | 646,387 | -0.67(-2.41%) |
Jul 14, 2020 | 27.11 | 27.84 | 26.96 | 27.77 | 369,494 | +0.57(+2.10%) |
Jul 13, 2020 | 26.79 | 27.38 | 26.11 | 27.20 | 740,969 | +0.75(+2.84%) |
Jul 10, 2020 | 26.72 | 26.73 | 26.20 | 26.45 | 775,800 | -0.20(-0.75%) |
Jul 09, 2020 | 27.50 | 27.50 | 26.48 | 26.65 | 604,160 | -1.25(-4.48%) |
Jul 08, 2020 | 28.40 | 28.63 | 27.47 | 27.90 | 474,609 | -0.11(-0.39%) |
Jul 07, 2020 | 27.98 | 28.24 | 27.54 | 28.01 | 251,246 | -0.10(-0.36%) |
Jul 06, 2020 | 27.77 | 28.41 | 27.70 | 28.11 | 712,664 | +0.82(+3.00%) |
Jul 02, 2020 | 26.28 | 27.39 | 26.08 | 27.29 | 631,100 | +1.42(+5.49%) |
Jul 01, 2020 | 25.23 | 25.99 | 25.16 | 25.87 | 93,249 | +0.67(+2.66%) |
Jun 30, 2020 | 25.60 | 25.60 | 25.20 | 25.20 | 179,139 | -0.82(-3.15%) |
Jun 29, 2020 | 25.33 | 26.02 | 25.07 | 26.02 | 300,892 | +0.49(+1.92%) |
Jun 26, 2020 | 26.12 | 26.41 | 25.47 | 25.53 | 204,900 | -0.63(-2.41%) |
Jun 25, 2020 | 25.92 | 26.24 | 25.56 | 26.16 | 266,678 | +0.43(+1.67%) |
Jun 24, 2020 | 25.35 | 25.83 | 25.33 | 25.73 | 72,776 | +0.07(+0.27%) |
Jun 23, 2020 | 25.55 | 25.74 | 25.36 | 25.66 | 110,269 | +0.05(+0.20%) |
Jun 22, 2020 | 25.69 | 25.96 | 25.33 | 25.61 | 94,819 | +0.07(+0.27%) |
Jun 19, 2020 | 25.95 | 25.95 | 25.35 | 25.54 | 232,800 | +0.03(+0.12%) |
Jun 18, 2020 | 26.00 | 26.00 | 25.30 | 25.51 | 206,785 | -0.63(-2.41%) |
Jun 17, 2020 | 26.34 | 26.37 | 26.02 | 26.14 | 329,608 | -0.11(-0.42%) |
Jun 16, 2020 | 26.43 | 27.02 | 26.00 | 26.25 | 113,631 | +0.33(+1.27%) |
Jun 15, 2020 | 25.47 | 26.26 | 25.26 | 25.92 | 178,140 | -0.76(-2.85%) |
Jun 12, 2020 | 26.96 | 27.31 | 26.29 | 26.68 | 901,200 | +0.56(+2.14%) |
Jun 11, 2020 | 27.13 | 27.21 | 26.08 | 26.12 | 889,181 | -1.82(-6.51%) |
Jun 10, 2020 | 28.78 | 28.99 | 27.64 | 27.94 | 442,626 | -0.41(-1.45%) |
Jun 09, 2020 | 28.39 | 28.47 | 27.64 | 28.35 | 499,729 | -0.29(-1.01%) |
Jun 08, 2020 | 28.24 | 28.88 | 27.88 | 28.64 | 729,202 | +0.54(+1.92%) |
Jun 05, 2020 | 27.42 | 28.47 | 27.33 | 28.10 | 904,300 | +1.57(+5.90%) |
Jun 04, 2020 | 26.18 | 26.61 | 25.91 | 26.54 | 194,395 | +0.30(+1.16%) |
Jun 03, 2020 | 25.97 | 26.85 | 25.72 | 26.23 | 645,563 | +0.67(+2.62%) |
Jun 02, 2020 | 25.16 | 25.96 | 25.08 | 25.56 | 226,959 | +0.86(+3.48%) |
Jun 01, 2020 | 23.91 | 25.12 | 23.78 | 24.70 | 600,146 | +0.81(+3.39%) |
May 29, 2020 | 23.78 | 24.00 | 23.52 | 23.89 | 328,800 | -0.13(-0.54%) |
May 28, 2020 | 24.30 | 24.78 | 23.78 | 24.02 | 642,265 | -0.28(-1.15%) |
May 27, 2020 | 24.40 | 24.70 | 24.01 | 24.30 | 197,987 | -0.26(-1.06%) |
May 26, 2020 | 24.77 | 25.09 | 24.35 | 24.56 | 572,517 | +0.04(+0.16%) |
May 22, 2020 | 24.59 | 24.78 | 24.25 | 24.52 | 337,500 | -0.26(-1.05%) |
May 21, 2020 | 24.96 | 25.10 | 24.68 | 24.78 | 201,972 | -0.11(-0.44%) |
May 20, 2020 | 24.51 | 24.96 | 24.14 | 24.89 | 136,521 | +0.52(+2.13%) |
May 19, 2020 | 24.66 | 24.94 | 24.29 | 24.37 | 145,036 | -0.17(-0.69%) |
May 18, 2020 | 24.09 | 24.85 | 23.96 | 24.54 | 296,320 | +1.37(+5.91%) |
May 15, 2020 | 23.51 | 23.98 | 23.07 | 23.17 | 258,500 | -0.59(-2.48%) |
May 14, 2020 | 23.35 | 23.79 | 22.79 | 23.76 | 426,511 | +0.30(+1.28%) |
May 13, 2020 | 24.16 | 24.16 | 23.00 | 23.46 | 442,443 | -0.78(-3.22%) |
May 12, 2020 | 25.29 | 25.29 | 24.02 | 24.24 | 237,985 | -0.32(-1.28%) |
May 11, 2020 | 24.92 | 25.02 | 24.55 | 24.55 | 266,718 | -0.75(-2.94%) |
May 08, 2020 | 25.75 | 26.04 | 25.12 | 25.30 | 349,500 | -0.13(-0.51%) |
May 07, 2020 | 25.24 | 25.68 | 24.87 | 25.43 | 188,924 | +0.45(+1.80%) |
May 06, 2020 | 25.21 | 25.25 | 24.83 | 24.98 | 220,236 | +0.02(+0.08%) |
May 05, 2020 | 25.05 | 25.34 | 24.90 | 24.96 | 270,463 | +0.27(+1.09%) |
May 04, 2020 | 24.20 | 24.86 | 24.14 | 24.69 | 311,748 | +0.05(+0.18%) |
May 01, 2020 | 24.92 | 25.11 | 24.28 | 24.64 | 82,800 | -0.53(-2.09%) |
Apr 30, 2020 | 25.68 | 25.68 | 25.00 | 25.17 | 908,764 | -0.51(-1.99%) |
Apr 29, 2020 | 25.64 | 25.79 | 25.12 | 25.68 | 510,688 | +0.74(+2.97%) |
Apr 28, 2020 | 24.06 | 25.21 | 24.06 | 24.94 | 2,632,844 | +1.17(+4.92%) |
Apr 27, 2020 | 23.09 | 24.05 | 23.01 | 23.77 | 1,181,199 | +0.80(+3.48%) |
Apr 24, 2020 | 23.08 | 23.14 | 22.89 | 22.97 | 526,000 | -0.27(-1.16%) |
Apr 23, 2020 | 22.96 | 23.39 | 22.96 | 23.24 | 481,221 | +0.29(+1.26%) |
Apr 22, 2020 | 22.92 | 23.09 | 22.61 | 22.95 | 187,987 | +0.21(+0.92%) |
Apr 21, 2020 | 23.00 | 23.22 | 22.52 | 22.74 | 220,879 | -0.69(-2.94%) |
Apr 20, 2020 | 23.47 | 23.72 | 23.22 | 23.43 | 268,823 | -0.45(-1.88%) |
Apr 17, 2020 | 24.20 | 24.71 | 23.37 | 23.88 | 735,900 | +0.21(+0.89%) |
Apr 16, 2020 | 24.00 | 24.24 | 23.39 | 23.67 | 362,822 | -0.23(-0.96%) |
Apr 15, 2020 | 23.70 | 24.50 | 23.68 | 23.90 | 412,584 | -0.52(-2.13%) |
Apr 14, 2020 | 24.99 | 25.28 | 23.92 | 24.42 | 540,394 | +0.22(+0.91%) |
Apr 13, 2020 | 24.53 | 24.61 | 23.72 | 24.20 | 440,852 | +0.06(+0.25%) |
Apr 09, 2020 | 23.76 | 24.64 | 23.76 | 24.14 | 438,600 | +0.48(+2.05%) |
Apr 08, 2020 | 22.95 | 23.95 | 22.91 | 23.66 | 607,123 | +0.86(+3.75%) |
Apr 07, 2020 | 23.99 | 24.45 | 22.64 | 22.80 | 289,701 | -0.39(-1.68%) |
Apr 06, 2020 | 23.10 | 23.85 | 23.03 | 23.19 | 342,577 | +0.96(+4.30%) |
Apr 03, 2020 | 22.26 | 22.58 | 21.83 | 22.23 | 403,200 | +0.16(+0.70%) |
Apr 02, 2020 | 21.47 | 22.40 | 21.30 | 22.08 | 339,208 | +1.02(+4.84%) |
Apr 01, 2020 | 20.34 | 21.37 | 20.27 | 21.06 | 202,029 | -0.62(-2.86%) |
Mar 31, 2020 | 20.80 | 21.82 | 20.60 | 21.68 | 553,902 | +1.14(+5.55%) |
Mar 30, 2020 | 20.71 | 20.80 | 20.20 | 20.54 | 640,903 | +0.04(+0.20%) |
Mar 27, 2020 | 20.52 | 20.81 | 19.38 | 20.50 | 879,800 | -0.66(-3.12%) |
Mar 26, 2020 | 20.01 | 21.22 | 19.89 | 21.16 | 405,320 | +1.16(+5.80%) |
Mar 25, 2020 | 19.13 | 21.43 | 18.78 | 20.00 | 1,967,199 | +1.10(+5.82%) |
Mar 24, 2020 | 19.26 | 19.58 | 18.58 | 18.90 | 643,322 | +0.73(+4.02%) |
Mar 23, 2020 | 19.17 | 19.17 | 17.72 | 18.17 | 778,765 | -0.83(-4.37%) |
Mar 20, 2020 | 20.34 | 20.65 | 19.00 | 19.00 | 526,900 | -0.28(-1.45%) |
Mar 19, 2020 | 18.27 | 19.85 | 17.78 | 19.28 | 660,085 | +1.44(+8.07%) |
Mar 18, 2020 | 19.74 | 19.96 | 17.55 | 17.84 | 406,354 | -3.30(-15.61%) |
Mar 17, 2020 | 21.03 | 21.53 | 20.41 | 21.14 | 639,547 | +0.84(+4.14%) |
Mar 16, 2020 | 22.00 | 22.81 | 20.30 | 20.30 | 419,481 | -3.18(-13.54%) |
Mar 13, 2020 | 24.73 | 25.04 | 23.12 | 23.48 | 428,400 | +0.77(+3.39%) |
Mar 12, 2020 | 23.78 | 23.98 | 22.70 | 22.71 | 539,558 | -2.34(-9.34%) |
Mar 11, 2020 | 25.83 | 26.14 | 24.96 | 25.05 | 584,135 | -1.28(-4.86%) |
Mar 10, 2020 | 26.49 | 26.60 | 25.74 | 26.33 | 549,925 | +0.59(+2.29%) |
Mar 09, 2020 | 25.92 | 26.01 | 25.00 | 25.74 | 1,957,957 | -1.55(-5.68%) |
Mar 06, 2020 | 27.00 | 27.32 | 26.73 | 27.29 | 632,900 | -0.04(-0.15%) |
Mar 05, 2020 | 27.94 | 28.04 | 27.22 | 27.33 | 1,821,763 | -1.44(-5.01%) |
Mar 04, 2020 | 28.54 | 28.77 | 28.41 | 28.77 | 270,701 | +0.56(+1.99%) |
Mar 03, 2020 | 28.59 | 28.98 | 28.11 | 28.21 | 520,820 | -0.39(-1.36%) |
Mar 02, 2020 | 27.20 | 28.80 | 27.20 | 28.60 | 440,860 | +1.64(+6.08%) |
Feb 28, 2020 | 27.50 | 27.51 | 26.75 | 26.96 | 593,600 | -0.64(-2.32%) |
Feb 27, 2020 | 27.75 | 28.21 | 27.12 | 27.60 | 552,875 | -0.70(-2.47%) |
Feb 26, 2020 | 28.60 | 28.82 | 28.30 | 28.30 | 724,544 | -0.46(-1.62%) |
Feb 25, 2020 | 29.07 | 29.30 | 28.61 | 28.77 | 940,685 | -0.30(-1.05%) |
Feb 24, 2020 | 29.42 | 29.42 | 28.82 | 29.07 | 703,907 | -1.12(-3.71%) |
Feb 21, 2020 | 30.08 | 30.29 | 29.72 | 30.19 | 887,200 | +0.07(+0.23%) |
Feb 20, 2020 | 30.10 | 30.19 | 29.88 | 30.12 | 592,358 | -0.14(-0.46%) |
Feb 19, 2020 | 30.50 | 30.58 | 30.10 | 30.26 | 622,045 | -0.22(-0.72%) |
Feb 18, 2020 | 30.94 | 30.94 | 30.42 | 30.48 | 315,294 | -0.73(-2.34%) |
Feb 14, 2020 | 31.14 | 31.33 | 31.00 | 31.21 | 209,000 | +0.14(+0.45%) |
Feb 13, 2020 | 31.13 | 31.18 | 30.93 | 31.07 | 224,683 | -0.54(-1.71%) |
Feb 12, 2020 | 31.71 | 31.87 | 31.45 | 31.61 | 485,819 | +0.22(+0.70%) |
Feb 11, 2020 | 31.16 | 31.50 | 31.16 | 31.39 | 266,686 | +0.17(+0.54%) |
Feb 10, 2020 | 31.40 | 31.40 | 31.06 | 31.22 | 341,317 | -0.37(-1.17%) |
Feb 07, 2020 | 31.81 | 31.95 | 31.47 | 31.59 | 374,400 | -0.50(-1.56%) |
Feb 06, 2020 | 32.21 | 32.28 | 31.97 | 32.09 | 475,431 | -0.12(-0.37%) |
Feb 05, 2020 | 32.56 | 32.56 | 32.09 | 32.21 | 539,776 | +0.41(+1.29%) |
Feb 04, 2020 | 31.83 | 32.10 | 31.73 | 31.80 | 740,466 | +0.71(+2.28%) |
Feb 03, 2020 | 30.84 | 31.40 | 30.84 | 31.09 | 330,579 | +0.42(+1.37%) |
Jan 31, 2020 | 30.69 | 30.78 | 30.40 | 30.67 | 479,000 | -0.16(-0.52%) |
Jan 30, 2020 | 30.72 | 31.00 | 30.34 | 30.83 | 865,345 | +0.10(+0.33%) |
Jan 29, 2020 | 31.10 | 31.20 | 30.73 | 30.73 | 377,415 | -0.49(-1.57%) |
Jan 28, 2020 | 31.00 | 31.28 | 31.00 | 31.22 | 280,606 | +0.23(+0.74%) |
Jan 27, 2020 | 31.05 | 31.09 | 30.60 | 30.99 | 1,048,890 | -1.06(-3.31%) |
Jan 24, 2020 | 32.03 | 32.25 | 31.73 | 32.05 | 603,700 | +0.14(+0.44%) |
Jan 23, 2020 | 32.15 | 32.22 | 31.53 | 31.91 | 473,343 | -0.35(-1.08%) |
Jan 22, 2020 | 32.35 | 32.54 | 32.17 | 32.26 | 320,069 | -0.01(-0.03%) |
Jan 21, 2020 | 33.33 | 33.35 | 32.17 | 32.27 | 1,055,443 | -1.42(-4.21%) |
Jan 17, 2020 | 33.87 | 33.90 | 33.65 | 33.69 | 416,400 | +0.00(+0.00%) |
Jan 16, 2020 | 33.66 | 33.79 | 33.56 | 33.69 | 353,926 | +0.11(+0.33%) |
Jan 15, 2020 | 34.02 | 34.05 | 33.33 | 33.58 | 689,542 | -0.56(-1.64%) |
Jan 14, 2020 | 34.34 | 34.42 | 34.03 | 34.14 | 603,992 | -0.20(-0.58%) |
Jan 13, 2020 | 34.43 | 34.61 | 34.17 | 34.34 | 451,724 | -0.16(-0.46%) |
Jan 10, 2020 | 34.05 | 34.59 | 33.95 | 34.50 | 713,600 | +0.41(+1.20%) |
Jan 09, 2020 | 34.61 | 34.61 | 33.87 | 34.09 | 438,512 | -0.17(-0.50%) |
Jan 08, 2020 | 34.10 | 34.50 | 34.10 | 34.26 | 709,170 | +0.17(+0.51%) |
Jan 07, 2020 | 33.90 | 34.31 | 33.69 | 34.09 | 410,727 | +0.35(+1.04%) |
Jan 06, 2020 | 33.58 | 33.82 | 33.27 | 33.73 | 302,540 | -0.13(-0.40%) |
Jan 03, 2020 | 33.79 | 34.06 | 33.54 | 33.87 | 476,400 | -0.23(-0.67%) |
Jan 02, 2020 | 33.73 | 34.41 | 33.35 | 34.10 | 640,015 | +0.77(+2.31%) |
Dec 31, 2019 | 33.29 | 33.64 | 33.13 | 33.33 | 198,600 | +0.23(+0.69%) |
Dec 30, 2019 | 33.41 | 33.42 | 32.92 | 33.10 | 558,275 | -0.36(-1.08%) |
Dec 27, 2019 | 33.53 | 33.65 | 33.14 | 33.46 | 209,600 | -0.11(-0.33%) |
Dec 26, 2019 | 33.49 | 33.64 | 33.37 | 33.57 | 295,440 | +0.08(+0.24%) |
Dec 24, 2019 | 33.55 | 33.71 | 33.31 | 33.49 | 134,200 | +0.03(+0.09%) |
Dec 23, 2019 | 33.98 | 33.98 | 33.30 | 33.46 | 354,620 | -0.36(-1.06%) |
Dec 20, 2019 | 33.78 | 33.84 | 33.50 | 33.82 | 608,300 | +0.24(+0.71%) |
Dec 19, 2019 | 33.60 | 33.78 | 33.37 | 33.58 | 602,823 | +0.07(+0.21%) |
Dec 18, 2019 | 34.01 | 34.10 | 33.33 | 33.51 | 754,907 | -0.18(-0.53%) |
Dec 17, 2019 | 34.17 | 34.17 | 33.66 | 33.69 | 687,441 | -0.27(-0.80%) |
Dec 16, 2019 | 34.04 | 34.26 | 33.80 | 33.96 | 1,083,788 | +0.02(+0.06%) |
Dec 13, 2019 | 34.00 | 34.30 | 33.72 | 33.94 | 627,600 | +0.41(+1.22%) |
Dec 12, 2019 | 33.46 | 33.80 | 33.26 | 33.53 | 465,582 | +0.37(+1.12%) |
Dec 11, 2019 | 32.90 | 33.47 | 32.90 | 33.16 | 394,331 | +0.52(+1.59%) |
Dec 10, 2019 | 32.55 | 32.84 | 32.55 | 32.64 | 250,103 | -0.07(-0.21%) |
Dec 09, 2019 | 32.62 | 32.98 | 32.55 | 32.71 | 403,689 | +0.11(+0.34%) |
Dec 06, 2019 | 32.80 | 32.88 | 32.45 | 32.60 | 1,205,800 | +0.05(+0.15%) |
Dec 05, 2019 | 32.61 | 32.73 | 32.04 | 32.55 | 1,200,246 | +1.19(+3.79%) |
Dec 04, 2019 | 30.62 | 31.55 | 30.44 | 31.36 | 1,250,845 | +1.05(+3.46%) |
Dec 03, 2019 | 30.20 | 30.35 | 29.92 | 30.31 | 1,476,938 | +0.11(+0.36%) |
Dec 02, 2019 | 30.20 | 30.41 | 30.01 | 30.20 | 858,639 | +0.21(+0.70%) |
Nov 29, 2019 | 30.57 | 30.57 | 29.98 | 29.99 | 665,400 | -0.36(-1.19%) |
Nov 27, 2019 | 31.06 | 31.06 | 29.92 | 30.35 | 909,300 | -0.61(-1.97%) |
Nov 26, 2019 | 31.53 | 31.53 | 30.59 | 30.96 | 577,901 | -0.66(-2.09%) |
Nov 25, 2019 | 32.18 | 32.30 | 31.54 | 31.62 | 437,539 | -0.18(-0.57%) |
Nov 22, 2019 | 32.15 | 32.29 | 31.55 | 31.80 | 500,500 | -0.40(-1.24%) |
Nov 21, 2019 | 32.11 | 32.75 | 32.00 | 32.20 | 339,676 | -0.60(-1.83%) |
Nov 20, 2019 | 32.18 | 32.87 | 31.94 | 32.80 | 1,977,387 | -0.01(-0.03%) |
Nov 19, 2019 | 32.88 | 32.88 | 32.35 | 32.81 | 603,317 | -0.46(-1.38%) |
Nov 18, 2019 | 33.43 | 33.54 | 32.91 | 33.27 | 983,877 | +0.00(+0.00%) |
Nov 15, 2019 | 32.70 | 33.73 | 32.35 | 33.27 | 1,816,500 | +3.22(+10.72%) |
Nov 14, 2019 | 29.88 | 30.32 | 29.83 | 30.05 | 861,090 | -0.69(-2.24%) |
Nov 13, 2019 | 29.91 | 30.88 | 29.70 | 30.74 | 1,719,784 | -0.35(-1.13%) |
Nov 12, 2019 | 30.14 | 31.41 | 29.75 | 31.09 | 1,622,654 | -1.57(-4.81%) |
Nov 11, 2019 | 32.80 | 32.95 | 32.36 | 32.66 | 554,919 | -0.85(-2.54%) |
Nov 08, 2019 | 33.43 | 33.78 | 33.28 | 33.51 | 240,600 | -0.13(-0.39%) |
Nov 07, 2019 | 33.54 | 33.79 | 33.25 | 33.64 | 1,258,957 | +0.27(+0.81%) |
Nov 06, 2019 | 33.67 | 33.79 | 33.04 | 33.37 | 539,560 | -0.57(-1.68%) |
Nov 05, 2019 | 34.39 | 34.49 | 33.62 | 33.94 | 702,969 | -1.01(-2.89%) |
Nov 04, 2019 | 35.21 | 35.22 | 34.62 | 34.95 | 236,468 | -0.26(-0.74%) |
Nov 01, 2019 | 34.36 | 35.37 | 34.32 | 35.21 | 162,700 | +0.69(+1.98%) |
Oct 31, 2019 | 34.69 | 34.69 | 34.06 | 34.52 | 251,580 | -0.23(-0.68%) |
Oct 30, 2019 | 35.33 | 35.49 | 34.03 | 34.76 | 529,413 | -1.22(-3.39%) |
Oct 29, 2019 | 36.30 | 36.35 | 35.83 | 35.98 | 313,165 | -0.67(-1.83%) |
Oct 28, 2019 | 36.60 | 36.93 | 36.60 | 36.65 | 447,847 | +0.22(+0.60%) |
Oct 25, 2019 | 36.96 | 36.96 | 36.33 | 36.43 | 257,900 | -0.55(-1.49%) |
Oct 24, 2019 | 36.48 | 37.12 | 36.41 | 36.98 | 249,569 | +0.54(+1.50%) |
Oct 23, 2019 | 36.81 | 36.98 | 36.23 | 36.44 | 226,955 | -0.38(-1.02%) |
Oct 22, 2019 | 37.15 | 37.24 | 36.58 | 36.81 | 438,654 | -0.36(-0.97%) |
Oct 21, 2019 | 37.92 | 38.16 | 36.50 | 37.17 | 702,473 | -2.00(-5.11%) |
Oct 18, 2019 | 39.25 | 39.53 | 39.12 | 39.17 | 185,700 | +0.04(+0.10%) |
Oct 17, 2019 | 39.10 | 39.19 | 39.01 | 39.13 | 54,721 | +0.48(+1.24%) |
Oct 16, 2019 | 38.48 | 38.70 | 38.40 | 38.65 | 79,490 | -0.12(-0.31%) |
Oct 15, 2019 | 38.87 | 38.87 | 38.58 | 38.77 | 77,775 | +0.12(+0.32%) |
Oct 14, 2019 | 38.95 | 39.06 | 38.63 | 38.65 | 89,848 | -0.18(-0.48%) |
Oct 11, 2019 | 38.35 | 39.04 | 38.35 | 38.83 | 220,500 | +0.94(+2.48%) |
Oct 10, 2019 | 37.60 | 38.03 | 37.51 | 37.89 | 214,313 | +0.42(+1.12%) |
Oct 09, 2019 | 37.34 | 37.56 | 37.34 | 37.47 | 158,446 | +0.41(+1.11%) |
Oct 08, 2019 | 37.70 | 37.70 | 37.03 | 37.06 | 370,609 | -0.60(-1.59%) |
Oct 07, 2019 | 38.03 | 38.03 | 37.61 | 37.66 | 178,106 | -0.33(-0.87%) |
Oct 04, 2019 | 37.86 | 38.18 | 37.78 | 37.99 | 200,000 | +0.44(+1.17%) |
Oct 03, 2019 | 37.26 | 37.64 | 37.14 | 37.55 | 199,665 | +0.44(+1.19%) |
Oct 02, 2019 | 37.13 | 37.21 | 36.91 | 37.11 | 120,510 | -0.13(-0.35%) |