Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.90 | 33.90 | 32.01 | 32.29 | 464,187 | +0.60(+1.88%) |
Oct 29, 2020 | 32.12 | 32.42 | 31.55 | 31.70 | 230,508 | -0.46(-1.44%) |
Oct 28, 2020 | 31.93 | 32.51 | 31.42 | 32.16 | 395,208 | -0.41(-1.25%) |
Oct 27, 2020 | 32.42 | 33.34 | 32.36 | 32.57 | 242,361 | +0.07(+0.20%) |
Oct 26, 2020 | 32.63 | 32.87 | 32.29 | 32.50 | 229,059 | -0.41(-1.24%) |
Oct 23, 2020 | 33.09 | 33.22 | 32.84 | 32.91 | 177,029 | -0.15(-0.46%) |
Oct 22, 2020 | 33.09 | 33.19 | 32.55 | 33.06 | 235,119 | +0.19(+0.58%) |
Oct 21, 2020 | 32.66 | 33.35 | 32.66 | 32.87 | 177,544 | +0.11(+0.35%) |
Oct 20, 2020 | 33.04 | 33.38 | 32.70 | 32.76 | 225,489 | -0.13(-0.40%) |
Oct 19, 2020 | 32.93 | 33.25 | 32.85 | 32.89 | 286,444 | +0.06(+0.17%) |
Oct 16, 2020 | 33.26 | 33.37 | 32.69 | 32.83 | 168,680 | -0.27(-0.83%) |
Oct 15, 2020 | 32.45 | 33.23 | 32.18 | 33.11 | 318,446 | +0.29(+0.89%) |
Oct 14, 2020 | 33.49 | 33.66 | 32.80 | 32.81 | 179,845 | -0.53(-1.59%) |
Oct 13, 2020 | 33.46 | 33.58 | 33.13 | 33.34 | 308,051 | -0.22(-0.65%) |
Oct 12, 2020 | 33.35 | 33.68 | 33.09 | 33.56 | 233,830 | +0.21(+0.62%) |
Oct 09, 2020 | 33.36 | 33.69 | 33.27 | 33.35 | 184,745 | +0.14(+0.43%) |
Oct 08, 2020 | 34.08 | 34.08 | 33.07 | 33.21 | 333,967 | -0.50(-1.49%) |
Oct 07, 2020 | 33.87 | 34.30 | 33.70 | 33.71 | 263,830 | +0.12(+0.37%) |
Oct 06, 2020 | 34.75 | 34.81 | 33.46 | 33.59 | 242,983 | -0.85(-2.47%) |
Oct 05, 2020 | 33.14 | 34.48 | 33.12 | 34.44 | 230,750 | +1.45(+4.39%) |
Oct 02, 2020 | 32.16 | 33.26 | 32.16 | 32.99 | 195,948 | +0.16(+0.49%) |
Oct 01, 2020 | 32.00 | 32.91 | 31.78 | 32.83 | 335,189 | +1.03(+3.24%) |
Sep 30, 2020 | 31.44 | 32.00 | 31.44 | 31.80 | 269,694 | +0.42(+1.33%) |
Sep 29, 2020 | 31.46 | 31.59 | 31.16 | 31.38 | 158,064 | +0.07(+0.21%) |
Sep 28, 2020 | 31.48 | 31.63 | 31.25 | 31.32 | 170,093 | +0.06(+0.18%) |
Sep 25, 2020 | 31.13 | 31.41 | 30.90 | 31.26 | 191,826 | +0.00(+0.00%) |
Sep 24, 2020 | 31.38 | 31.85 | 30.88 | 31.26 | 204,177 | -0.08(-0.24%) |
Sep 23, 2020 | 31.85 | 32.32 | 31.14 | 31.34 | 245,594 | -0.25(-0.78%) |
Sep 22, 2020 | 31.91 | 31.94 | 31.17 | 31.58 | 232,162 | -0.23(-0.71%) |
Sep 21, 2020 | 30.92 | 31.83 | 30.67 | 31.81 | 375,946 | +0.39(+1.23%) |
Sep 18, 2020 | 31.96 | 31.96 | 31.20 | 31.42 | 534,894 | -0.32(-1.01%) |
Sep 17, 2020 | 31.44 | 31.78 | 31.32 | 31.74 | 184,441 | -0.04(-0.12%) |
Sep 16, 2020 | 32.34 | 32.41 | 31.50 | 31.78 | 255,112 | -0.44(-1.38%) |
Sep 15, 2020 | 32.40 | 32.51 | 32.17 | 32.23 | 160,452 | +0.09(+0.29%) |
Sep 14, 2020 | 32.43 | 32.43 | 31.75 | 32.13 | 198,628 | -0.13(-0.41%) |
Sep 11, 2020 | 32.68 | 32.68 | 32.02 | 32.26 | 212,330 | -0.09(-0.26%) |
Sep 10, 2020 | 32.96 | 33.01 | 32.29 | 32.35 | 212,345 | -0.30(-0.93%) |
Sep 09, 2020 | 32.58 | 32.90 | 32.21 | 32.65 | 186,960 | +0.22(+0.67%) |
Sep 08, 2020 | 32.27 | 32.90 | 32.19 | 32.43 | 234,136 | -0.32(-0.98%) |
Sep 04, 2020 | 33.56 | 33.59 | 32.19 | 32.76 | 218,037 | -0.50(-1.51%) |
Sep 03, 2020 | 34.18 | 34.18 | 32.85 | 33.26 | 214,314 | -0.70(-2.08%) |
Sep 02, 2020 | 33.87 | 34.04 | 33.43 | 33.96 | 211,734 | +0.36(+1.07%) |
Sep 01, 2020 | 33.08 | 33.67 | 32.83 | 33.60 | 185,834 | +0.36(+1.08%) |
Aug 31, 2020 | 33.44 | 33.63 | 33.05 | 33.25 | 180,941 | -0.21(-0.62%) |
Aug 28, 2020 | 33.68 | 33.80 | 33.29 | 33.45 | 127,162 | +0.00(+0.00%) |
Aug 27, 2020 | 34.26 | 34.29 | 33.44 | 33.45 | 257,888 | -0.27(-0.81%) |
Aug 26, 2020 | 33.40 | 34.06 | 33.28 | 33.73 | 249,003 | +0.28(+0.84%) |
Aug 25, 2020 | 33.56 | 33.60 | 32.94 | 33.44 | 220,287 | +0.14(+0.42%) |
Aug 24, 2020 | 33.24 | 33.46 | 32.99 | 33.30 | 143,710 | +0.46(+1.41%) |
Aug 21, 2020 | 32.56 | 32.88 | 32.46 | 32.84 | 183,419 | +0.15(+0.46%) |
Aug 20, 2020 | 32.79 | 32.97 | 32.45 | 32.69 | 246,482 | -0.43(-1.31%) |
Aug 19, 2020 | 33.06 | 33.60 | 32.99 | 33.12 | 192,845 | +0.17(+0.51%) |
Aug 18, 2020 | 33.19 | 33.51 | 32.83 | 32.95 | 206,739 | -0.26(-0.79%) |
Aug 17, 2020 | 32.95 | 33.45 | 32.51 | 33.22 | 175,262 | +0.32(+0.97%) |
Aug 14, 2020 | 33.25 | 33.60 | 32.81 | 32.90 | 146,905 | -0.54(-1.61%) |
Aug 13, 2020 | 33.40 | 33.85 | 33.30 | 33.44 | 240,705 | -0.17(-0.50%) |
Aug 12, 2020 | 33.65 | 33.79 | 33.14 | 33.60 | 295,033 | +0.28(+0.85%) |
Aug 11, 2020 | 32.90 | 33.89 | 32.90 | 33.32 | 313,986 | +0.75(+2.31%) |
Aug 10, 2020 | 33.35 | 33.50 | 32.52 | 32.57 | 271,414 | -0.56(-1.68%) |
Aug 07, 2020 | 32.69 | 33.44 | 32.69 | 33.12 | 290,308 | +0.31(+0.95%) |
Aug 06, 2020 | 35.10 | 36.12 | 32.69 | 32.81 | 670,425 | -2.03(-5.81%) |
Aug 05, 2020 | 35.23 | 35.23 | 33.32 | 34.84 | 767,782 | -2.22(-6.00%) |
Aug 04, 2020 | 36.50 | 37.54 | 36.17 | 37.06 | 625,658 | +0.58(+1.60%) |
Aug 03, 2020 | 36.04 | 36.69 | 35.93 | 36.48 | 452,102 | +0.63(+1.76%) |
Jul 31, 2020 | 35.97 | 36.26 | 35.24 | 35.85 | 350,493 | -0.12(-0.34%) |
Jul 30, 2020 | 36.23 | 36.23 | 35.43 | 35.97 | 514,084 | -0.72(-1.95%) |
Jul 29, 2020 | 35.98 | 36.69 | 35.94 | 36.69 | 281,174 | +0.96(+2.69%) |
Jul 28, 2020 | 36.30 | 36.72 | 35.71 | 35.72 | 364,221 | -0.61(-1.69%) |
Jul 27, 2020 | 35.12 | 36.53 | 35.06 | 36.34 | 290,846 | +1.28(+3.65%) |
Jul 24, 2020 | 35.34 | 35.39 | 34.99 | 35.06 | 168,665 | -0.41(-1.14%) |
Jul 23, 2020 | 35.08 | 36.18 | 35.00 | 35.46 | 319,957 | +0.51(+1.46%) |
Jul 22, 2020 | 35.10 | 35.56 | 34.79 | 34.95 | 283,631 | -0.22(-0.62%) |
Jul 21, 2020 | 34.58 | 35.29 | 34.24 | 35.17 | 258,505 | +1.06(+3.12%) |
Jul 20, 2020 | 34.00 | 34.10 | 33.61 | 34.10 | 183,099 | +0.08(+0.25%) |
Jul 17, 2020 | 33.93 | 34.46 | 33.90 | 34.02 | 209,213 | +0.14(+0.42%) |
Jul 16, 2020 | 33.39 | 33.91 | 33.30 | 33.88 | 243,254 | +0.35(+1.04%) |
Jul 15, 2020 | 33.11 | 33.74 | 32.68 | 33.53 | 342,796 | +0.99(+3.04%) |
Jul 14, 2020 | 31.67 | 32.55 | 31.48 | 32.54 | 202,735 | +0.74(+2.34%) |
Jul 13, 2020 | 32.79 | 32.82 | 31.78 | 31.80 | 176,086 | -0.49(-1.52%) |
Jul 10, 2020 | 32.05 | 32.32 | 31.72 | 32.29 | 213,565 | +0.46(+1.45%) |
Jul 09, 2020 | 32.18 | 32.18 | 31.50 | 31.82 | 319,458 | -0.30(-0.94%) |
Jul 08, 2020 | 31.81 | 32.18 | 31.73 | 32.13 | 234,930 | +0.34(+1.07%) |
Jul 07, 2020 | 32.48 | 32.62 | 31.77 | 31.79 | 275,495 | -0.88(-2.68%) |
Jul 06, 2020 | 33.14 | 33.24 | 32.48 | 32.66 | 301,176 | +0.11(+0.35%) |
Jul 02, 2020 | 33.28 | 33.28 | 32.43 | 32.55 | 221,844 | -0.14(-0.43%) |
Jul 01, 2020 | 32.95 | 33.27 | 32.68 | 32.69 | 335,386 | -0.08(-0.26%) |
Jun 30, 2020 | 32.36 | 32.87 | 32.14 | 32.78 | 348,132 | +0.22(+0.67%) |
Jun 29, 2020 | 31.89 | 32.74 | 31.68 | 32.56 | 431,240 | +1.11(+3.54%) |
Jun 26, 2020 | 31.78 | 32.09 | 31.24 | 31.45 | 665,321 | -0.47(-1.48%) |
Jun 25, 2020 | 31.75 | 32.02 | 31.48 | 31.92 | 388,837 | +0.05(+0.15%) |
Jun 24, 2020 | 32.91 | 33.23 | 31.71 | 31.87 | 448,142 | -1.22(-3.67%) |
Jun 23, 2020 | 32.93 | 33.42 | 32.86 | 33.09 | 495,577 | +0.49(+1.50%) |
Jun 22, 2020 | 32.01 | 32.75 | 31.94 | 32.60 | 324,777 | +0.37(+1.14%) |
Jun 19, 2020 | 32.88 | 33.41 | 32.22 | 32.23 | 663,198 | -0.81(-2.45%) |
Jun 18, 2020 | 32.92 | 33.17 | 32.60 | 33.04 | 268,633 | -0.03(-0.09%) |
Jun 17, 2020 | 32.46 | 33.23 | 32.24 | 33.07 | 268,424 | +0.74(+2.30%) |
Jun 16, 2020 | 32.91 | 32.91 | 32.02 | 32.32 | 305,091 | +0.25(+0.79%) |
Jun 15, 2020 | 31.27 | 32.24 | 31.12 | 32.07 | 257,768 | +0.04(+0.12%) |
Jun 12, 2020 | 32.63 | 33.06 | 31.19 | 32.03 | 434,030 | +0.53(+1.67%) |
Jun 11, 2020 | 32.21 | 32.55 | 31.48 | 31.50 | 496,556 | -1.71(-5.13%) |
Jun 10, 2020 | 33.44 | 33.67 | 32.77 | 33.21 | 521,020 | -0.29(-0.87%) |
Jun 09, 2020 | 33.63 | 33.71 | 32.92 | 33.50 | 423,896 | -0.47(-1.39%) |
Jun 08, 2020 | 33.60 | 34.18 | 33.53 | 33.97 | 449,778 | +0.42(+1.26%) |
Jun 05, 2020 | 33.82 | 34.97 | 33.47 | 33.55 | 404,733 | +0.34(+1.02%) |
Jun 04, 2020 | 32.75 | 33.30 | 32.48 | 33.21 | 464,789 | +0.22(+0.67%) |
Jun 03, 2020 | 32.88 | 33.87 | 32.70 | 32.99 | 473,626 | +0.56(+1.74%) |
Jun 02, 2020 | 32.30 | 32.77 | 32.15 | 32.42 | 321,418 | +0.41(+1.29%) |
Jun 01, 2020 | 31.52 | 32.34 | 31.19 | 32.01 | 468,276 | +0.67(+2.12%) |
May 29, 2020 | 30.97 | 31.57 | 30.46 | 31.35 | 847,168 | +0.21(+0.66%) |
May 28, 2020 | 31.53 | 31.80 | 30.97 | 31.14 | 645,627 | -0.12(-0.39%) |
May 27, 2020 | 30.08 | 31.68 | 30.08 | 31.26 | 1,151,222 | +0.93(+3.06%) |
May 26, 2020 | 29.55 | 30.58 | 29.55 | 30.33 | 512,244 | +1.12(+3.82%) |
May 22, 2020 | 29.38 | 29.41 | 29.02 | 29.22 | 331,681 | +0.05(+0.16%) |
May 21, 2020 | 28.72 | 29.32 | 28.56 | 29.17 | 518,583 | +0.35(+1.20%) |
May 20, 2020 | 28.49 | 29.18 | 28.30 | 28.82 | 534,292 | +0.74(+2.64%) |
May 19, 2020 | 27.89 | 28.42 | 27.69 | 28.08 | 585,913 | +0.05(+0.17%) |
May 18, 2020 | 27.48 | 28.11 | 27.25 | 28.04 | 864,133 | +1.56(+5.88%) |
May 15, 2020 | 25.37 | 26.57 | 25.08 | 26.48 | 562,077 | +1.04(+4.09%) |
May 14, 2020 | 24.86 | 25.47 | 24.51 | 25.44 | 609,178 | +0.18(+0.71%) |
May 13, 2020 | 25.62 | 25.80 | 24.73 | 25.26 | 519,853 | -0.55(-2.14%) |
May 12, 2020 | 26.66 | 26.76 | 25.79 | 25.81 | 449,353 | -0.83(-3.10%) |
May 11, 2020 | 25.99 | 26.86 | 25.99 | 26.64 | 632,302 | +0.26(+1.00%) |
May 08, 2020 | 26.03 | 26.45 | 25.77 | 26.38 | 466,230 | +0.66(+2.55%) |
May 07, 2020 | 26.03 | 27.11 | 25.52 | 25.72 | 887,458 | +0.18(+0.70%) |
May 06, 2020 | 25.26 | 25.63 | 25.08 | 25.54 | 585,814 | +0.38(+1.49%) |
May 05, 2020 | 25.62 | 25.76 | 25.05 | 25.17 | 530,015 | -0.04(-0.15%) |
May 04, 2020 | 24.56 | 25.32 | 24.33 | 25.20 | 630,675 | +0.33(+1.32%) |
May 01, 2020 | 25.09 | 25.52 | 24.35 | 24.87 | 753,239 | -0.83(-3.21%) |
Apr 30, 2020 | 25.72 | 26.05 | 25.34 | 25.70 | 401,396 | -0.42(-1.62%) |
Apr 29, 2020 | 26.03 | 26.49 | 25.60 | 26.12 | 741,779 | +0.61(+2.39%) |
Apr 28, 2020 | 24.61 | 25.62 | 24.40 | 25.51 | 681,052 | +1.40(+5.80%) |
Apr 27, 2020 | 22.83 | 24.49 | 22.60 | 24.11 | 876,402 | +1.52(+6.72%) |
Apr 24, 2020 | 22.44 | 22.78 | 22.07 | 22.60 | 430,727 | +0.25(+1.13%) |
Apr 23, 2020 | 22.36 | 23.20 | 22.26 | 22.34 | 863,627 | -0.01(-0.04%) |
Apr 22, 2020 | 22.49 | 22.63 | 22.00 | 22.35 | 299,710 | +0.21(+0.93%) |
Apr 21, 2020 | 21.99 | 22.48 | 21.54 | 22.14 | 502,312 | -0.72(-3.16%) |
Apr 20, 2020 | 22.51 | 23.17 | 22.41 | 22.87 | 258,181 | +0.13(+0.58%) |
Apr 17, 2020 | 22.56 | 23.27 | 22.37 | 22.74 | 542,993 | +0.63(+2.84%) |
Apr 16, 2020 | 21.99 | 22.26 | 21.64 | 22.11 | 642,506 | +0.20(+0.90%) |
Apr 15, 2020 | 21.54 | 22.12 | 21.16 | 21.91 | 559,944 | -0.11(-0.51%) |
Apr 14, 2020 | 22.04 | 22.15 | 21.32 | 22.02 | 1,029,867 | -0.66(-2.90%) |
Apr 13, 2020 | 22.91 | 23.05 | 22.32 | 22.68 | 831,738 | -0.45(-1.95%) |
Apr 09, 2020 | 23.07 | 23.70 | 22.45 | 23.13 | 855,057 | +0.06(+0.24%) |
Apr 08, 2020 | 24.41 | 24.41 | 22.84 | 23.07 | 957,622 | -1.23(-5.06%) |
Apr 07, 2020 | 24.68 | 25.15 | 23.51 | 24.30 | 741,399 | +0.35(+1.45%) |
Apr 06, 2020 | 23.38 | 24.08 | 23.26 | 23.96 | 481,808 | +1.47(+6.55%) |
Apr 03, 2020 | 23.21 | 23.35 | 21.93 | 22.48 | 435,631 | -1.00(-4.27%) |
Apr 02, 2020 | 22.79 | 23.67 | 22.66 | 23.49 | 292,132 | +0.46(+2.00%) |
Apr 01, 2020 | 23.25 | 23.50 | 22.65 | 23.03 | 400,496 | -1.10(-4.55%) |
Mar 31, 2020 | 23.83 | 24.40 | 23.58 | 24.12 | 274,542 | +0.07(+0.31%) |
Mar 30, 2020 | 24.02 | 24.72 | 23.47 | 24.05 | 243,543 | +0.11(+0.47%) |
Mar 27, 2020 | 23.61 | 24.67 | 22.92 | 23.94 | 517,085 | -0.51(-2.07%) |
Mar 26, 2020 | 22.71 | 24.60 | 22.60 | 24.44 | 470,785 | +1.92(+8.54%) |
Mar 25, 2020 | 22.09 | 23.70 | 21.75 | 22.52 | 630,019 | +0.40(+1.82%) |
Mar 24, 2020 | 20.64 | 22.18 | 20.64 | 22.12 | 422,362 | +2.28(+11.49%) |
Mar 23, 2020 | 20.40 | 20.82 | 19.37 | 19.84 | 632,613 | -0.71(-3.47%) |
Mar 20, 2020 | 21.80 | 21.90 | 20.55 | 20.55 | 792,474 | -0.98(-4.53%) |
Mar 19, 2020 | 22.11 | 22.69 | 20.81 | 21.53 | 953,254 | -0.70(-3.16%) |
Mar 18, 2020 | 22.02 | 23.20 | 21.47 | 22.23 | 539,895 | -1.06(-4.55%) |
Mar 17, 2020 | 22.22 | 23.59 | 22.06 | 23.29 | 611,728 | +1.52(+6.98%) |
Mar 16, 2020 | 22.04 | 22.64 | 20.72 | 21.77 | 588,533 | -2.77(-11.28%) |
Mar 13, 2020 | 22.88 | 24.61 | 22.25 | 24.54 | 572,952 | +2.66(+12.18%) |
Mar 12, 2020 | 22.06 | 22.85 | 21.34 | 21.87 | 952,953 | -1.04(-4.52%) |
Mar 11, 2020 | 22.83 | 23.28 | 22.38 | 22.91 | 631,750 | -0.51(-2.19%) |
Mar 10, 2020 | 23.22 | 23.47 | 22.49 | 23.42 | 475,993 | +0.81(+3.59%) |
Mar 09, 2020 | 22.69 | 23.18 | 22.25 | 22.61 | 421,521 | -1.55(-6.40%) |
Mar 06, 2020 | 23.56 | 24.31 | 23.51 | 24.16 | 293,229 | -0.20(-0.80%) |
Mar 05, 2020 | 24.48 | 24.80 | 23.92 | 24.35 | 1,100,095 | -0.79(-3.15%) |
Mar 04, 2020 | 25.12 | 25.16 | 24.68 | 25.15 | 266,801 | +0.42(+1.70%) |
Mar 03, 2020 | 24.87 | 25.49 | 24.46 | 24.73 | 417,585 | -0.03(-0.11%) |
Mar 02, 2020 | 23.95 | 24.75 | 23.83 | 24.75 | 416,774 | +1.03(+4.36%) |
Feb 28, 2020 | 22.97 | 23.72 | 22.75 | 23.72 | 671,113 | -0.11(-0.47%) |
Feb 27, 2020 | 23.66 | 24.66 | 23.12 | 23.83 | 654,803 | -1.24(-4.94%) |
Feb 26, 2020 | 25.51 | 25.78 | 25.04 | 25.07 | 319,519 | -0.39(-1.54%) |
Feb 25, 2020 | 26.39 | 26.57 | 25.41 | 25.46 | 291,251 | -0.94(-3.56%) |
Feb 24, 2020 | 27.02 | 27.15 | 26.33 | 26.40 | 252,761 | -1.40(-5.03%) |
Feb 21, 2020 | 28.25 | 28.33 | 27.77 | 27.80 | 201,280 | -0.45(-1.58%) |
Feb 20, 2020 | 28.04 | 28.49 | 27.96 | 28.25 | 468,524 | +0.31(+1.10%) |
Feb 19, 2020 | 28.15 | 28.57 | 27.93 | 27.94 | 870,552 | -0.11(-0.40%) |
Feb 18, 2020 | 28.48 | 28.84 | 28.04 | 28.05 | 132,703 | -0.53(-1.86%) |
Feb 14, 2020 | 28.74 | 28.81 | 28.31 | 28.59 | 166,517 | -0.18(-0.62%) |
Feb 13, 2020 | 28.81 | 28.91 | 28.52 | 28.76 | 181,450 | -0.15(-0.52%) |
Feb 12, 2020 | 28.34 | 29.05 | 28.19 | 28.91 | 338,476 | +0.73(+2.58%) |
Feb 11, 2020 | 28.59 | 28.91 | 28.01 | 28.18 | 615,238 | -0.43(-1.50%) |
Feb 10, 2020 | 28.48 | 28.77 | 28.39 | 28.61 | 262,828 | -0.08(-0.29%) |
Feb 07, 2020 | 29.06 | 29.06 | 28.54 | 28.70 | 272,844 | -0.51(-1.75%) |
Feb 06, 2020 | 29.42 | 29.75 | 29.07 | 29.21 | 147,885 | -0.21(-0.73%) |
Feb 05, 2020 | 29.36 | 29.67 | 29.21 | 29.42 | 123,867 | +0.32(+1.09%) |
Feb 04, 2020 | 29.24 | 29.51 | 29.11 | 29.11 | 136,879 | +0.20(+0.68%) |
Feb 03, 2020 | 28.98 | 29.28 | 28.87 | 28.91 | 275,921 | +0.05(+0.16%) |
Jan 31, 2020 | 29.66 | 29.69 | 28.82 | 28.87 | 176,173 | -0.89(-2.98%) |
Jan 30, 2020 | 29.28 | 29.89 | 29.28 | 29.75 | 169,251 | +0.27(+0.92%) |
Jan 29, 2020 | 29.50 | 29.75 | 29.35 | 29.48 | 315,658 | -0.01(-0.03%) |
Jan 28, 2020 | 29.81 | 29.91 | 29.35 | 29.49 | 254,771 | -0.04(-0.13%) |
Jan 27, 2020 | 29.02 | 29.90 | 28.85 | 29.53 | 196,135 | +0.06(+0.19%) |
Jan 24, 2020 | 29.96 | 30.00 | 29.33 | 29.47 | 131,969 | -0.44(-1.46%) |
Jan 23, 2020 | 29.56 | 30.03 | 29.21 | 29.91 | 284,049 | +0.25(+0.85%) |
Jan 22, 2020 | 30.18 | 30.28 | 29.58 | 29.66 | 199,714 | -0.35(-1.18%) |
Jan 21, 2020 | 29.94 | 30.20 | 29.57 | 30.01 | 409,037 | -0.13(-0.43%) |
Jan 17, 2020 | 30.83 | 30.83 | 30.07 | 30.14 | 316,404 | -0.48(-1.55%) |
Jan 16, 2020 | 30.76 | 31.22 | 30.51 | 30.62 | 196,761 | -0.01(-0.03%) |
Jan 15, 2020 | 30.28 | 30.65 | 30.11 | 30.63 | 141,959 | +0.28(+0.92%) |
Jan 14, 2020 | 30.19 | 30.43 | 30.09 | 30.35 | 161,831 | +0.16(+0.52%) |
Jan 13, 2020 | 29.54 | 30.20 | 29.49 | 30.19 | 177,484 | +0.70(+2.37%) |
Jan 10, 2020 | 29.83 | 29.99 | 29.37 | 29.49 | 173,169 | -0.34(-1.13%) |
Jan 09, 2020 | 29.96 | 30.10 | 29.58 | 29.83 | 224,784 | +0.02(+0.06%) |
Jan 08, 2020 | 29.84 | 30.08 | 29.66 | 29.81 | 235,526 | -0.05(-0.16%) |
Jan 07, 2020 | 29.37 | 30.62 | 29.37 | 29.85 | 210,733 | -0.89(-2.88%) |
Jan 06, 2020 | 30.16 | 30.76 | 30.08 | 30.74 | 189,200 | +0.31(+1.01%) |
Jan 03, 2020 | 29.86 | 30.51 | 29.64 | 30.43 | 183,362 | +0.33(+1.08%) |
Jan 02, 2020 | 30.44 | 30.51 | 30.05 | 30.10 | 300,747 | -0.19(-0.62%) |
Dec 31, 2019 | 30.23 | 30.51 | 30.23 | 30.29 | 169,950 | +0.13(+0.43%) |
Dec 30, 2019 | 30.41 | 30.42 | 29.85 | 30.16 | 160,370 | -0.21(-0.68%) |
Dec 27, 2019 | 30.52 | 30.57 | 30.22 | 30.37 | 139,587 | -0.09(-0.31%) |
Dec 26, 2019 | 30.61 | 30.61 | 30.15 | 30.46 | 96,472 | -0.15(-0.49%) |
Dec 24, 2019 | 30.43 | 30.61 | 30.09 | 30.61 | 81,112 | +0.18(+0.58%) |
Dec 23, 2019 | 30.53 | 30.72 | 30.31 | 30.43 | 144,169 | -0.10(-0.34%) |
Dec 20, 2019 | 30.13 | 30.67 | 30.12 | 30.53 | 478,737 | +0.49(+1.64%) |
Dec 19, 2019 | 29.89 | 30.15 | 29.69 | 30.04 | 167,826 | +0.02(+0.06%) |
Dec 18, 2019 | 30.33 | 30.54 | 29.84 | 30.02 | 189,808 | -0.27(-0.89%) |
Dec 17, 2019 | 30.12 | 30.38 | 29.84 | 30.29 | 292,786 | +0.13(+0.43%) |
Dec 16, 2019 | 29.87 | 30.20 | 29.64 | 30.16 | 318,992 | +0.54(+1.83%) |
Dec 13, 2019 | 29.96 | 30.19 | 29.44 | 29.62 | 193,662 | -0.40(-1.34%) |
Dec 12, 2019 | 29.55 | 30.14 | 29.41 | 30.02 | 322,312 | +0.38(+1.29%) |
Dec 11, 2019 | 29.26 | 29.82 | 29.26 | 29.64 | 1,165,474 | +0.42(+1.44%) |
Dec 10, 2019 | 28.89 | 29.22 | 28.66 | 29.22 | 136,923 | +0.35(+1.23%) |
Dec 09, 2019 | 29.00 | 29.00 | 28.68 | 28.87 | 177,449 | -0.01(-0.03%) |
Dec 06, 2019 | 29.28 | 29.48 | 28.86 | 28.87 | 215,657 | -0.07(-0.26%) |
Dec 05, 2019 | 28.63 | 29.03 | 28.47 | 28.95 | 461,300 | +0.51(+1.80%) |
Dec 04, 2019 | 27.65 | 28.73 | 27.65 | 28.44 | 587,237 | +0.93(+3.39%) |
Dec 03, 2019 | 27.74 | 27.77 | 27.40 | 27.50 | 169,523 | -0.52(-1.86%) |
Dec 02, 2019 | 28.10 | 28.31 | 27.97 | 28.03 | 215,418 | +0.00(+0.00%) |
Nov 29, 2019 | 28.36 | 28.57 | 28.02 | 28.03 | 109,759 | -0.45(-1.57%) |
Nov 27, 2019 | 28.57 | 28.80 | 28.37 | 28.47 | 154,608 | +0.02(+0.07%) |
Nov 26, 2019 | 28.37 | 28.69 | 28.18 | 28.45 | 288,433 | +0.08(+0.29%) |
Nov 25, 2019 | 28.28 | 28.45 | 27.96 | 28.37 | 195,170 | +0.34(+1.22%) |
Nov 22, 2019 | 28.38 | 28.38 | 27.89 | 28.03 | 168,358 | -0.12(-0.43%) |
Nov 21, 2019 | 27.97 | 28.17 | 27.65 | 28.15 | 150,657 | +0.28(+1.00%) |
Nov 20, 2019 | 28.20 | 28.44 | 27.76 | 27.87 | 272,921 | -0.39(-1.38%) |
Nov 19, 2019 | 28.50 | 28.78 | 28.23 | 28.26 | 134,127 | -0.20(-0.72%) |
Nov 18, 2019 | 28.45 | 28.56 | 28.33 | 28.46 | 89,332 | -0.08(-0.29%) |
Nov 15, 2019 | 28.53 | 28.80 | 28.34 | 28.55 | 131,065 | +0.25(+0.89%) |
Nov 14, 2019 | 28.30 | 28.59 | 28.25 | 28.30 | 106,399 | +0.03(+0.10%) |
Nov 13, 2019 | 28.15 | 28.46 | 28.11 | 28.27 | 118,882 | -0.06(-0.20%) |
Nov 12, 2019 | 28.61 | 28.61 | 28.20 | 28.33 | 183,204 | -0.11(-0.39%) |
Nov 11, 2019 | 28.17 | 28.59 | 28.17 | 28.44 | 136,172 | +0.05(+0.16%) |
Nov 08, 2019 | 28.44 | 28.58 | 28.20 | 28.39 | 219,017 | -0.15(-0.52%) |
Nov 07, 2019 | 28.45 | 28.73 | 28.30 | 28.54 | 352,843 | +0.46(+1.65%) |
Nov 06, 2019 | 27.56 | 28.09 | 27.30 | 28.07 | 251,193 | +0.82(+3.00%) |
Nov 05, 2019 | 27.42 | 27.84 | 27.17 | 27.26 | 177,385 | +0.01(+0.03%) |
Nov 04, 2019 | 27.37 | 27.44 | 27.09 | 27.25 | 169,697 | -0.09(-0.34%) |