Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.21 | 22.29 | 21.01 | 22.02 | 1,459,600 | +0.74(+3.48%) |
Oct 29, 2020 | 21.15 | 21.57 | 20.88 | 21.28 | 1,530,491 | +0.11(+0.52%) |
Oct 28, 2020 | 21.03 | 21.35 | 19.56 | 21.17 | 1,764,425 | -0.78(-3.55%) |
Oct 27, 2020 | 22.56 | 22.77 | 21.52 | 21.95 | 1,377,016 | -0.56(-2.49%) |
Oct 26, 2020 | 23.20 | 23.45 | 22.06 | 22.51 | 1,150,689 | -1.31(-5.50%) |
Oct 23, 2020 | 23.91 | 24.18 | 23.02 | 23.82 | 1,247,200 | +0.13(+0.55%) |
Oct 22, 2020 | 22.96 | 24.77 | 22.96 | 23.69 | 1,991,320 | +0.93(+4.09%) |
Oct 21, 2020 | 23.21 | 23.31 | 22.00 | 22.76 | 1,579,906 | -0.55(-2.36%) |
Oct 20, 2020 | 22.70 | 23.95 | 22.52 | 23.31 | 1,131,123 | +1.01(+4.53%) |
Oct 19, 2020 | 22.97 | 23.20 | 22.16 | 22.30 | 1,245,627 | -0.37(-1.63%) |
Oct 16, 2020 | 22.64 | 23.04 | 22.34 | 22.67 | 913,600 | +0.07(+0.31%) |
Oct 15, 2020 | 21.94 | 22.68 | 21.66 | 22.60 | 652,830 | +0.42(+1.89%) |
Oct 14, 2020 | 21.85 | 22.90 | 21.85 | 22.18 | 800,251 | +0.29(+1.32%) |
Oct 13, 2020 | 22.24 | 22.63 | 21.60 | 21.89 | 765,092 | -0.76(-3.36%) |
Oct 12, 2020 | 23.00 | 23.00 | 22.16 | 22.65 | 686,446 | -0.03(-0.13%) |
Oct 09, 2020 | 22.12 | 22.85 | 21.88 | 22.68 | 1,376,100 | +0.67(+3.04%) |
Oct 08, 2020 | 22.00 | 22.36 | 21.56 | 22.01 | 910,915 | +0.25(+1.15%) |
Oct 07, 2020 | 21.35 | 22.05 | 21.05 | 21.76 | 1,575,499 | +0.81(+3.87%) |
Oct 06, 2020 | 21.47 | 22.22 | 20.93 | 20.95 | 2,176,829 | +0.41(+2.00%) |
Oct 05, 2020 | 20.33 | 20.61 | 19.93 | 20.54 | 869,892 | +0.33(+1.63%) |
Oct 02, 2020 | 18.66 | 20.34 | 18.63 | 20.21 | 914,300 | +0.55(+2.80%) |
Oct 01, 2020 | 19.90 | 19.95 | 19.34 | 19.66 | 816,371 | -0.06(-0.30%) |
Sep 30, 2020 | 20.20 | 20.77 | 19.60 | 19.72 | 1,009,874 | -0.29(-1.45%) |
Sep 29, 2020 | 20.55 | 20.64 | 19.49 | 20.01 | 977,110 | -0.63(-3.05%) |
Sep 28, 2020 | 20.95 | 21.08 | 20.18 | 20.64 | 1,489,618 | +0.15(+0.73%) |
Sep 25, 2020 | 19.23 | 20.66 | 19.23 | 20.49 | 1,289,100 | +1.18(+6.11%) |
Sep 24, 2020 | 19.00 | 19.75 | 18.39 | 19.31 | 1,370,834 | +0.20(+1.05%) |
Sep 23, 2020 | 19.82 | 20.46 | 19.04 | 19.11 | 1,265,055 | -0.62(-3.14%) |
Sep 22, 2020 | 19.26 | 19.89 | 19.02 | 19.73 | 944,415 | +0.44(+2.28%) |
Sep 21, 2020 | 20.56 | 20.62 | 19.22 | 19.29 | 1,703,373 | -2.09(-9.78%) |
Sep 18, 2020 | 21.63 | 21.90 | 21.06 | 21.38 | 993,800 | -0.24(-1.11%) |
Sep 17, 2020 | 21.37 | 22.31 | 20.89 | 21.62 | 1,035,123 | -0.23(-1.05%) |
Sep 16, 2020 | 21.20 | 22.13 | 21.12 | 21.85 | 1,615,176 | +0.76(+3.60%) |
Sep 15, 2020 | 21.63 | 21.71 | 20.74 | 21.09 | 1,080,197 | -0.37(-1.72%) |
Sep 14, 2020 | 21.02 | 21.69 | 20.80 | 21.46 | 1,136,739 | +0.74(+3.57%) |
Sep 11, 2020 | 21.19 | 21.26 | 20.42 | 20.72 | 851,000 | -0.38(-1.80%) |
Sep 10, 2020 | 21.63 | 22.36 | 21.02 | 21.10 | 1,387,808 | -0.48(-2.22%) |
Sep 09, 2020 | 21.12 | 21.69 | 20.08 | 21.58 | 1,973,233 | +0.28(+1.31%) |
Sep 08, 2020 | 20.65 | 21.89 | 20.53 | 21.30 | 2,309,946 | +0.23(+1.09%) |
Sep 04, 2020 | 21.55 | 21.84 | 20.57 | 21.07 | 2,092,600 | +0.06(+0.29%) |
Sep 03, 2020 | 20.81 | 21.92 | 20.63 | 21.01 | 1,576,905 | +0.23(+1.11%) |
Sep 02, 2020 | 20.70 | 20.88 | 20.17 | 20.78 | 1,045,699 | +0.34(+1.66%) |
Sep 01, 2020 | 20.13 | 20.73 | 19.87 | 20.44 | 1,339,262 | +0.04(+0.20%) |
Aug 31, 2020 | 21.23 | 21.37 | 20.16 | 20.40 | 1,840,266 | -0.97(-4.54%) |
Aug 28, 2020 | 20.95 | 21.69 | 20.53 | 21.37 | 2,128,200 | +0.82(+3.99%) |
Aug 27, 2020 | 19.80 | 21.05 | 19.61 | 20.55 | 2,801,246 | +0.90(+4.58%) |
Aug 26, 2020 | 19.81 | 20.02 | 19.40 | 19.65 | 2,118,803 | -0.09(-0.46%) |
Aug 25, 2020 | 19.77 | 19.99 | 19.16 | 19.74 | 1,382,080 | +0.24(+1.23%) |
Aug 24, 2020 | 19.05 | 19.52 | 18.29 | 19.50 | 1,921,340 | +0.63(+3.34%) |
Aug 21, 2020 | 19.20 | 20.05 | 18.79 | 18.87 | 1,626,200 | -0.49(-2.53%) |
Aug 20, 2020 | 18.77 | 19.54 | 18.38 | 19.36 | 2,164,276 | +0.51(+2.71%) |
Aug 19, 2020 | 18.70 | 19.27 | 18.50 | 18.85 | 2,526,068 | +0.05(+0.27%) |
Aug 18, 2020 | 18.70 | 19.03 | 18.41 | 18.80 | 1,081,063 | -0.06(-0.32%) |
Aug 17, 2020 | 19.15 | 19.15 | 18.20 | 18.86 | 1,443,671 | -0.14(-0.74%) |
Aug 14, 2020 | 18.42 | 19.34 | 18.19 | 19.00 | 1,813,700 | +0.48(+2.59%) |
Aug 13, 2020 | 18.08 | 18.87 | 17.95 | 18.52 | 1,452,453 | +0.45(+2.49%) |
Aug 12, 2020 | 18.44 | 18.49 | 17.39 | 18.07 | 2,166,730 | -0.05(-0.28%) |
Aug 11, 2020 | 18.40 | 19.07 | 18.03 | 18.12 | 2,532,165 | +0.23(+1.29%) |
Aug 10, 2020 | 16.10 | 18.16 | 15.99 | 17.89 | 4,430,100 | +0.98(+5.80%) |
Aug 07, 2020 | 16.36 | 17.03 | 16.26 | 16.91 | 2,321,800 | +0.45(+2.73%) |
Aug 06, 2020 | 15.49 | 16.54 | 15.30 | 16.46 | 2,685,807 | +1.00(+6.47%) |
Aug 05, 2020 | 15.78 | 15.91 | 14.87 | 15.46 | 1,105,222 | +0.06(+0.39%) |
Aug 04, 2020 | 14.53 | 15.85 | 14.48 | 15.40 | 1,687,831 | +0.86(+5.91%) |
Aug 03, 2020 | 14.50 | 14.80 | 13.91 | 14.54 | 1,509,726 | +0.07(+0.48%) |
Jul 31, 2020 | 14.94 | 15.00 | 13.98 | 14.47 | 1,605,400 | -0.58(-3.85%) |
Jul 30, 2020 | 14.92 | 15.27 | 14.72 | 15.05 | 1,827,255 | -0.11(-0.73%) |
Jul 29, 2020 | 15.90 | 16.23 | 14.93 | 15.16 | 2,033,175 | -0.56(-3.56%) |
Jul 28, 2020 | 15.56 | 16.07 | 15.55 | 15.72 | 1,020,418 | +0.03(+0.19%) |
Jul 27, 2020 | 15.98 | 15.98 | 15.05 | 15.69 | 1,289,404 | -0.31(-1.94%) |
Jul 24, 2020 | 16.50 | 16.59 | 15.78 | 16.00 | 1,228,800 | -0.65(-3.90%) |
Jul 23, 2020 | 16.42 | 16.78 | 16.07 | 16.65 | 1,267,057 | -0.02(-0.12%) |
Jul 22, 2020 | 16.46 | 17.09 | 16.30 | 16.67 | 1,558,192 | -0.04(-0.24%) |
Jul 21, 2020 | 16.31 | 16.95 | 16.31 | 16.71 | 1,498,431 | +0.53(+3.28%) |
Jul 20, 2020 | 16.52 | 16.96 | 16.13 | 16.18 | 1,246,500 | -0.46(-2.76%) |
Jul 17, 2020 | 16.87 | 16.93 | 16.26 | 16.64 | 1,067,000 | -0.30(-1.77%) |
Jul 16, 2020 | 16.74 | 17.16 | 16.33 | 16.94 | 1,930,955 | -0.36(-2.08%) |
Jul 15, 2020 | 16.10 | 17.51 | 15.91 | 17.30 | 3,590,099 | +2.24(+14.87%) |
Jul 14, 2020 | 15.09 | 15.34 | 14.70 | 15.06 | 1,250,834 | -0.11(-0.73%) |
Jul 13, 2020 | 15.92 | 16.16 | 15.05 | 15.17 | 1,943,769 | -0.52(-3.31%) |
Jul 10, 2020 | 15.01 | 15.82 | 14.67 | 15.69 | 1,357,400 | +0.54(+3.56%) |
Jul 09, 2020 | 15.86 | 16.07 | 15.12 | 15.15 | 2,267,152 | -1.03(-6.37%) |
Jul 08, 2020 | 15.44 | 16.36 | 15.20 | 16.18 | 1,965,217 | +0.63(+4.05%) |
Jul 07, 2020 | 15.44 | 16.11 | 15.20 | 15.55 | 2,109,333 | -0.20(-1.27%) |
Jul 06, 2020 | 15.63 | 16.06 | 15.16 | 15.75 | 1,459,144 | +0.46(+3.01%) |
Jul 02, 2020 | 16.20 | 16.33 | 15.15 | 15.29 | 2,416,200 | -0.41(-2.61%) |
Jul 01, 2020 | 15.20 | 16.37 | 15.20 | 15.70 | 3,438,670 | +0.89(+6.01%) |
Jun 30, 2020 | 14.60 | 15.11 | 14.25 | 14.81 | 1,556,229 | +0.02(+0.14%) |
Jun 29, 2020 | 13.80 | 14.88 | 13.37 | 14.79 | 2,213,142 | +0.96(+6.94%) |
Jun 26, 2020 | 14.29 | 14.50 | 13.45 | 13.83 | 4,094,900 | -0.61(-4.22%) |
Jun 25, 2020 | 14.02 | 14.72 | 13.73 | 14.44 | 2,691,312 | -0.16(-1.10%) |
Jun 24, 2020 | 15.67 | 15.90 | 14.04 | 14.60 | 3,570,338 | -1.35(-8.46%) |
Jun 23, 2020 | 15.73 | 15.97 | 15.23 | 15.95 | 2,490,814 | +0.59(+3.84%) |
Jun 22, 2020 | 15.77 | 15.82 | 14.81 | 15.36 | 2,706,146 | -0.67(-4.18%) |
Jun 19, 2020 | 17.39 | 17.44 | 15.40 | 16.03 | 4,288,800 | -1.11(-6.48%) |
Jun 18, 2020 | 17.06 | 17.88 | 16.85 | 17.14 | 1,225,300 | -0.14(-0.81%) |
Jun 17, 2020 | 17.70 | 17.75 | 16.80 | 17.28 | 1,616,393 | -0.56(-3.14%) |
Jun 16, 2020 | 19.18 | 19.35 | 17.46 | 17.84 | 2,266,041 | -0.10(-0.56%) |
Jun 15, 2020 | 16.50 | 18.28 | 16.35 | 17.94 | 2,386,641 | +0.50(+2.87%) |
Jun 12, 2020 | 17.90 | 18.10 | 16.50 | 17.44 | 2,564,300 | +0.62(+3.69%) |
Jun 11, 2020 | 15.65 | 17.28 | 15.50 | 16.82 | 3,203,391 | -1.76(-9.47%) |
Jun 10, 2020 | 19.46 | 19.46 | 17.57 | 18.58 | 2,558,829 | -1.08(-5.49%) |
Jun 09, 2020 | 20.00 | 20.53 | 18.77 | 19.66 | 2,000,876 | -0.92(-4.47%) |
Jun 08, 2020 | 20.93 | 20.93 | 20.11 | 20.58 | 3,166,763 | +1.32(+6.85%) |
Jun 05, 2020 | 21.46 | 23.23 | 18.87 | 19.26 | 4,872,800 | -0.25(-1.28%) |
Jun 04, 2020 | 19.79 | 19.94 | 18.63 | 19.51 | 4,264,129 | +0.94(+5.06%) |
Jun 03, 2020 | 17.74 | 19.27 | 17.56 | 18.57 | 2,958,531 | +1.28(+7.40%) |
Jun 02, 2020 | 18.60 | 18.76 | 17.23 | 17.29 | 2,848,314 | -1.03(-5.62%) |
Jun 01, 2020 | 18.06 | 18.86 | 17.79 | 18.32 | 1,667,220 | +0.26(+1.44%) |
May 29, 2020 | 18.06 | 18.69 | 17.42 | 18.06 | 2,085,900 | -0.63(-3.37%) |
May 28, 2020 | 20.27 | 20.40 | 18.53 | 18.69 | 1,886,890 | -1.38(-6.88%) |
May 27, 2020 | 20.02 | 20.39 | 18.37 | 20.07 | 4,103,565 | +1.28(+6.81%) |
May 26, 2020 | 19.27 | 19.40 | 18.53 | 18.79 | 3,230,135 | +1.23(+7.00%) |
May 22, 2020 | 17.45 | 17.96 | 16.68 | 17.56 | 2,182,500 | +0.28(+1.62%) |
May 21, 2020 | 16.91 | 17.38 | 16.08 | 17.28 | 2,998,977 | +0.31(+1.83%) |
May 20, 2020 | 16.48 | 17.28 | 15.95 | 16.97 | 3,707,362 | +1.30(+8.30%) |
May 19, 2020 | 15.73 | 16.86 | 14.66 | 15.67 | 2,679,760 | -0.03(-0.19%) |
May 18, 2020 | 15.18 | 16.24 | 15.06 | 15.70 | 2,713,045 | +1.90(+13.77%) |
May 15, 2020 | 12.70 | 14.06 | 12.48 | 13.80 | 2,545,400 | +0.98(+7.64%) |
May 14, 2020 | 11.52 | 12.99 | 11.50 | 12.82 | 2,337,774 | +0.63(+5.17%) |
May 13, 2020 | 12.73 | 12.76 | 11.69 | 12.19 | 2,045,119 | -0.64(-4.99%) |
May 12, 2020 | 14.00 | 14.30 | 12.75 | 12.83 | 1,923,247 | -1.11(-7.96%) |
May 11, 2020 | 14.55 | 14.62 | 13.85 | 13.94 | 2,243,250 | -1.06(-7.07%) |
May 08, 2020 | 14.22 | 15.50 | 13.75 | 15.00 | 3,287,700 | +0.27(+1.83%) |
May 07, 2020 | 14.24 | 14.88 | 14.09 | 14.73 | 1,965,582 | +0.75(+5.36%) |
May 06, 2020 | 14.03 | 14.36 | 13.72 | 13.98 | 1,290,369 | +0.17(+1.23%) |
May 05, 2020 | 14.77 | 14.99 | 13.70 | 13.81 | 1,986,779 | -0.74(-5.09%) |
May 04, 2020 | 13.36 | 14.92 | 13.11 | 14.55 | 2,304,166 | +0.44(+3.12%) |
May 01, 2020 | 13.91 | 14.11 | 13.10 | 14.11 | 2,263,200 | -0.58(-3.95%) |
Apr 30, 2020 | 15.81 | 15.88 | 14.51 | 14.69 | 2,651,388 | -1.42(-8.81%) |
Apr 29, 2020 | 15.80 | 16.17 | 15.01 | 16.11 | 4,119,688 | +1.72(+11.95%) |
Apr 28, 2020 | 15.10 | 15.15 | 13.55 | 14.39 | 3,360,087 | +0.42(+3.01%) |
Apr 27, 2020 | 12.39 | 14.67 | 12.28 | 13.97 | 5,201,128 | +1.77(+14.51%) |
Apr 24, 2020 | 12.20 | 12.64 | 11.76 | 12.20 | 2,311,900 | +0.11(+0.91%) |
Apr 23, 2020 | 11.34 | 12.45 | 11.00 | 12.09 | 3,093,613 | +1.08(+9.81%) |
Apr 22, 2020 | 11.72 | 11.86 | 10.80 | 11.01 | 3,616,774 | -0.35(-3.08%) |
Apr 21, 2020 | 10.31 | 11.50 | 10.25 | 11.36 | 3,632,118 | +0.60(+5.58%) |
Apr 20, 2020 | 10.31 | 11.80 | 9.600 | 10.76 | 3,054,895 | -0.07(-0.65%) |
Apr 17, 2020 | 10.15 | 10.90 | 9.760 | 10.83 | 3,651,800 | +1.59(+17.21%) |
Apr 16, 2020 | 10.28 | 10.39 | 9.110 | 9.240 | 2,836,227 | -1.16(-11.15%) |
Apr 15, 2020 | 10.33 | 10.81 | 10.06 | 10.40 | 1,652,305 | -0.80(-7.14%) |
Apr 14, 2020 | 11.29 | 11.97 | 10.87 | 11.20 | 1,773,350 | +0.22(+2.00%) |
Apr 13, 2020 | 12.13 | 12.23 | 10.50 | 10.98 | 2,949,223 | -0.96(-8.04%) |
Apr 09, 2020 | 11.99 | 12.80 | 11.39 | 11.94 | 3,149,800 | +1.04(+9.54%) |
Apr 08, 2020 | 10.76 | 11.79 | 10.42 | 10.90 | 2,730,912 | +0.53(+5.11%) |
Apr 07, 2020 | 11.54 | 12.32 | 10.10 | 10.37 | 2,970,652 | -0.12(-1.14%) |
Apr 06, 2020 | 9.610 | 10.86 | 9.590 | 10.49 | 2,444,909 | +1.44(+15.91%) |
Apr 03, 2020 | 9.700 | 9.700 | 8.440 | 9.050 | 1,782,500 | -0.59(-6.12%) |
Apr 02, 2020 | 9.790 | 10.44 | 9.000 | 9.640 | 1,679,113 | -0.29(-2.92%) |
Apr 01, 2020 | 10.26 | 10.45 | 9.310 | 9.930 | 2,364,134 | -1.09(-9.89%) |
Mar 31, 2020 | 11.48 | 12.04 | 10.69 | 11.02 | 2,596,066 | -0.50(-4.34%) |
Mar 30, 2020 | 12.82 | 13.00 | 10.98 | 11.52 | 2,302,116 | -2.13(-15.60%) |
Mar 27, 2020 | 14.20 | 14.51 | 13.43 | 13.65 | 1,824,800 | -1.60(-10.49%) |
Mar 26, 2020 | 15.86 | 16.92 | 14.58 | 15.25 | 2,225,846 | -0.17(-1.10%) |
Mar 25, 2020 | 13.95 | 18.32 | 13.12 | 15.42 | 7,710,852 | +2.04(+15.25%) |
Mar 24, 2020 | 11.57 | 13.81 | 11.57 | 13.38 | 2,982,816 | +2.86(+27.19%) |
Mar 23, 2020 | 9.590 | 10.77 | 8.790 | 10.52 | 3,215,504 | +0.77(+7.90%) |
Mar 20, 2020 | 9.180 | 10.65 | 8.590 | 9.750 | 4,461,300 | +1.21(+14.17%) |
Mar 19, 2020 | 7.470 | 9.060 | 6.750 | 8.540 | 3,081,938 | +1.08(+14.48%) |
Mar 18, 2020 | 8.160 | 8.320 | 7.230 | 7.460 | 2,737,887 | -1.28(-14.65%) |
Mar 17, 2020 | 10.85 | 10.85 | 8.380 | 8.740 | 3,335,741 | -1.78(-16.92%) |
Mar 16, 2020 | 9.850 | 12.38 | 9.500 | 10.52 | 4,690,453 | -1.79(-14.54%) |
Mar 13, 2020 | 13.32 | 13.46 | 9.590 | 12.31 | 4,967,100 | +0.32(+2.67%) |
Mar 12, 2020 | 14.45 | 14.49 | 11.76 | 11.99 | 4,688,578 | -3.90(-24.54%) |
Mar 11, 2020 | 16.71 | 16.78 | 14.73 | 15.89 | 3,920,395 | -1.61(-9.20%) |
Mar 10, 2020 | 17.13 | 17.87 | 15.25 | 17.50 | 3,249,708 | +1.10(+6.71%) |
Mar 09, 2020 | 19.10 | 19.42 | 16.35 | 16.40 | 3,091,626 | -4.53(-21.64%) |
Mar 06, 2020 | 20.40 | 22.50 | 20.05 | 20.93 | 2,462,500 | -0.53(-2.47%) |
Mar 05, 2020 | 24.04 | 24.04 | 21.44 | 21.46 | 2,386,038 | -3.43(-13.78%) |
Mar 04, 2020 | 25.25 | 25.64 | 23.75 | 24.89 | 2,075,115 | -0.19(-0.76%) |
Mar 03, 2020 | 26.54 | 27.51 | 24.97 | 25.08 | 1,854,001 | -1.39(-5.25%) |
Mar 02, 2020 | 27.33 | 27.33 | 24.82 | 26.47 | 2,924,027 | -0.74(-2.72%) |
Feb 28, 2020 | 26.22 | 27.68 | 25.89 | 27.21 | 1,955,300 | -0.47(-1.70%) |
Feb 27, 2020 | 27.26 | 29.41 | 25.83 | 27.68 | 4,000,909 | +0.00(+0.00%) |
Feb 26, 2020 | 30.00 | 30.55 | 26.53 | 27.68 | 4,120,813 | -2.08(-6.99%) |
Feb 25, 2020 | 32.83 | 32.85 | 29.41 | 29.76 | 2,146,049 | -2.88(-8.82%) |
Feb 24, 2020 | 33.46 | 33.62 | 31.65 | 32.64 | 1,906,760 | -2.08(-5.99%) |
Feb 21, 2020 | 35.38 | 35.44 | 34.41 | 34.72 | 830,700 | -0.66(-1.87%) |
Feb 20, 2020 | 33.86 | 35.83 | 33.76 | 35.38 | 1,474,047 | -0.73(-2.02%) |
Feb 19, 2020 | 36.05 | 36.50 | 36.04 | 36.11 | 475,072 | +0.14(+0.39%) |
Feb 18, 2020 | 36.88 | 36.96 | 35.55 | 35.97 | 479,353 | -0.91(-2.47%) |
Feb 14, 2020 | 36.37 | 36.91 | 36.27 | 36.88 | 563,900 | +0.55(+1.51%) |
Feb 13, 2020 | 36.10 | 36.36 | 35.75 | 36.33 | 550,744 | +0.24(+0.67%) |
Feb 12, 2020 | 36.03 | 36.75 | 36.00 | 36.09 | 620,827 | +0.10(+0.28%) |
Feb 11, 2020 | 35.74 | 36.43 | 35.53 | 35.99 | 617,586 | +0.37(+1.04%) |
Feb 10, 2020 | 34.97 | 35.63 | 34.77 | 35.62 | 677,504 | +0.62(+1.77%) |
Feb 07, 2020 | 35.06 | 35.48 | 34.79 | 35.00 | 507,200 | -0.12(-0.34%) |
Feb 06, 2020 | 35.10 | 35.40 | 34.89 | 35.12 | 395,688 | +0.16(+0.46%) |
Feb 05, 2020 | 35.20 | 35.60 | 34.82 | 34.96 | 682,241 | +0.08(+0.23%) |
Feb 04, 2020 | 34.80 | 35.28 | 34.49 | 34.88 | 588,601 | +0.47(+1.37%) |
Feb 03, 2020 | 34.66 | 34.88 | 34.14 | 34.41 | 682,351 | -0.05(-0.15%) |
Jan 31, 2020 | 34.48 | 34.99 | 34.27 | 34.46 | 758,600 | -0.08(-0.23%) |
Jan 30, 2020 | 34.25 | 34.55 | 33.93 | 34.54 | 673,698 | -0.19(-0.55%) |
Jan 29, 2020 | 34.74 | 35.17 | 34.45 | 34.73 | 417,314 | -0.08(-0.23%) |
Jan 28, 2020 | 34.92 | 35.15 | 34.39 | 34.81 | 398,229 | +0.13(+0.37%) |
Jan 27, 2020 | 34.74 | 34.92 | 34.42 | 34.68 | 1,032,497 | -0.98(-2.75%) |
Jan 24, 2020 | 35.70 | 35.75 | 35.21 | 35.66 | 688,000 | +0.02(+0.06%) |
Jan 23, 2020 | 35.37 | 35.82 | 34.91 | 35.64 | 363,688 | +0.13(+0.37%) |
Jan 22, 2020 | 35.46 | 35.80 | 35.14 | 35.51 | 738,333 | +0.18(+0.51%) |
Jan 21, 2020 | 35.65 | 35.89 | 35.12 | 35.33 | 739,122 | -0.40(-1.12%) |
Jan 17, 2020 | 35.38 | 35.78 | 35.28 | 35.73 | 667,600 | +0.38(+1.07%) |
Jan 16, 2020 | 34.63 | 35.54 | 34.56 | 35.35 | 728,894 | +0.79(+2.29%) |
Jan 15, 2020 | 34.97 | 35.22 | 34.38 | 34.56 | 987,443 | -0.43(-1.23%) |
Jan 14, 2020 | 34.70 | 35.23 | 34.60 | 34.99 | 606,061 | +0.12(+0.34%) |
Jan 13, 2020 | 34.66 | 34.99 | 34.37 | 34.87 | 512,068 | +0.23(+0.66%) |
Jan 10, 2020 | 34.25 | 34.84 | 33.68 | 34.64 | 1,175,100 | -0.10(-0.29%) |
Jan 09, 2020 | 34.32 | 34.96 | 33.96 | 34.74 | 947,666 | +0.58(+1.70%) |
Jan 08, 2020 | 34.16 | 34.31 | 33.68 | 34.16 | 1,001,753 | -0.01(-0.03%) |
Jan 07, 2020 | 33.25 | 34.29 | 32.78 | 34.17 | 1,907,485 | +1.73(+5.33%) |
Jan 06, 2020 | 31.73 | 32.84 | 31.70 | 32.44 | 1,606,537 | +0.38(+1.19%) |
Jan 03, 2020 | 32.54 | 32.81 | 31.43 | 32.06 | 1,322,000 | -0.85(-2.58%) |
Jan 02, 2020 | 31.75 | 32.98 | 31.75 | 32.91 | 1,190,138 | +1.20(+3.78%) |
Dec 31, 2019 | 31.61 | 31.90 | 31.53 | 31.71 | 588,900 | +0.10(+0.32%) |
Dec 30, 2019 | 32.22 | 32.48 | 31.55 | 31.61 | 825,926 | -0.61(-1.89%) |
Dec 27, 2019 | 32.34 | 32.65 | 32.21 | 32.22 | 603,000 | -0.13(-0.40%) |
Dec 26, 2019 | 33.01 | 33.16 | 32.23 | 32.35 | 640,156 | -0.53(-1.61%) |
Dec 24, 2019 | 32.56 | 32.90 | 32.53 | 32.88 | 322,000 | +0.26(+0.80%) |
Dec 23, 2019 | 33.17 | 33.32 | 32.53 | 32.62 | 659,366 | -0.50(-1.51%) |
Dec 20, 2019 | 32.78 | 33.30 | 32.78 | 33.12 | 826,000 | +0.31(+0.94%) |
Dec 19, 2019 | 32.44 | 32.99 | 32.32 | 32.81 | 568,133 | +0.44(+1.36%) |
Dec 18, 2019 | 31.77 | 32.50 | 31.62 | 32.37 | 1,994,880 | +1.00(+3.19%) |
Dec 17, 2019 | 31.51 | 31.91 | 31.22 | 31.37 | 1,236,788 | -0.28(-0.88%) |
Dec 16, 2019 | 31.77 | 32.17 | 31.35 | 31.65 | 1,028,786 | +0.06(+0.19%) |
Dec 13, 2019 | 31.17 | 31.73 | 30.93 | 31.59 | 1,009,800 | +0.28(+0.89%) |
Dec 12, 2019 | 30.22 | 31.41 | 30.22 | 31.31 | 1,527,282 | +1.08(+3.57%) |
Dec 11, 2019 | 30.24 | 30.80 | 30.09 | 30.23 | 1,858,043 | -0.01(-0.03%) |
Dec 10, 2019 | 30.42 | 30.59 | 30.11 | 30.24 | 1,102,100 | -0.21(-0.69%) |
Dec 09, 2019 | 29.63 | 30.66 | 29.63 | 30.45 | 1,389,606 | +0.80(+2.70%) |
Dec 06, 2019 | 29.24 | 29.70 | 29.04 | 29.65 | 1,368,500 | +0.49(+1.68%) |
Dec 05, 2019 | 29.30 | 29.58 | 29.13 | 29.16 | 787,524 | -0.07(-0.24%) |
Dec 04, 2019 | 29.19 | 29.52 | 28.90 | 29.23 | 1,129,582 | +0.18(+0.62%) |
Dec 03, 2019 | 28.75 | 29.16 | 28.55 | 29.05 | 2,115,259 | -0.15(-0.51%) |
Dec 02, 2019 | 29.35 | 29.58 | 29.03 | 29.20 | 1,639,477 | -0.08(-0.27%) |
Nov 29, 2019 | 29.46 | 29.74 | 29.17 | 29.28 | 800,400 | -0.09(-0.31%) |
Nov 27, 2019 | 29.30 | 29.47 | 29.03 | 29.37 | 1,300,900 | +0.20(+0.69%) |
Nov 26, 2019 | 29.81 | 30.24 | 29.17 | 29.17 | 1,514,602 | -0.77(-2.57%) |
Nov 25, 2019 | 30.66 | 30.74 | 29.75 | 29.94 | 1,665,415 | -0.60(-1.96%) |
Nov 22, 2019 | 29.95 | 30.55 | 29.67 | 30.54 | 711,900 | +0.70(+2.35%) |
Nov 21, 2019 | 29.97 | 30.45 | 29.75 | 29.84 | 694,562 | -0.11(-0.37%) |
Nov 20, 2019 | 29.93 | 30.36 | 29.67 | 29.95 | 797,776 | +0.03(+0.10%) |
Nov 19, 2019 | 30.04 | 30.36 | 29.71 | 29.92 | 817,217 | +0.04(+0.13%) |
Nov 18, 2019 | 28.93 | 30.05 | 28.93 | 29.88 | 1,799,594 | +1.22(+4.26%) |
Nov 15, 2019 | 28.68 | 28.91 | 28.39 | 28.66 | 621,200 | +0.14(+0.49%) |
Nov 14, 2019 | 29.02 | 29.16 | 28.18 | 28.52 | 573,964 | -0.41(-1.42%) |
Nov 13, 2019 | 29.49 | 29.57 | 28.49 | 28.93 | 1,139,158 | -0.49(-1.67%) |
Nov 12, 2019 | 29.35 | 29.92 | 29.17 | 29.42 | 1,056,772 | +0.08(+0.27%) |
Nov 11, 2019 | 28.91 | 29.38 | 28.56 | 29.34 | 1,404,561 | +0.06(+0.20%) |
Nov 08, 2019 | 28.86 | 29.93 | 28.29 | 29.28 | 1,998,200 | +0.68(+2.38%) |
Nov 07, 2019 | 26.93 | 30.21 | 26.50 | 28.60 | 3,838,368 | +2.80(+10.85%) |
Nov 06, 2019 | 26.14 | 26.14 | 25.12 | 25.80 | 2,021,615 | -0.33(-1.26%) |
Nov 05, 2019 | 25.90 | 26.54 | 25.79 | 26.13 | 1,575,853 | +0.38(+1.48%) |
Nov 04, 2019 | 26.99 | 26.99 | 25.61 | 25.75 | 1,395,938 | -1.04(-3.88%) |