Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.47 | 30.42 | 29.24 | 30.17 | 3,079,968 | +0.29(+0.98%) |
Oct 29, 2020 | 28.72 | 30.16 | 28.64 | 29.88 | 3,427,790 | +1.80(+6.42%) |
Oct 28, 2020 | 28.51 | 28.83 | 27.92 | 28.08 | 3,765,723 | -1.07(-3.66%) |
Oct 27, 2020 | 29.70 | 29.78 | 29.09 | 29.15 | 1,931,998 | -0.77(-2.59%) |
Oct 26, 2020 | 30.63 | 30.69 | 29.54 | 29.92 | 1,977,682 | -1.09(-3.53%) |
Oct 23, 2020 | 30.56 | 31.03 | 30.49 | 31.01 | 1,585,995 | +0.62(+2.05%) |
Oct 22, 2020 | 30.17 | 30.50 | 29.87 | 30.39 | 1,991,622 | +0.11(+0.37%) |
Oct 21, 2020 | 30.15 | 30.74 | 30.06 | 30.28 | 2,724,228 | +0.04(+0.12%) |
Oct 20, 2020 | 30.18 | 30.71 | 30.04 | 30.24 | 1,869,897 | +0.56(+1.87%) |
Oct 19, 2020 | 30.23 | 30.52 | 29.51 | 29.68 | 2,459,297 | -0.40(-1.32%) |
Oct 16, 2020 | 29.76 | 30.16 | 29.56 | 30.08 | 1,917,082 | +0.08(+0.28%) |
Oct 15, 2020 | 28.83 | 30.05 | 28.68 | 30.00 | 2,130,502 | +0.79(+2.71%) |
Oct 14, 2020 | 29.20 | 29.68 | 29.01 | 29.20 | 1,622,761 | +0.02(+0.06%) |
Oct 13, 2020 | 28.85 | 29.49 | 28.77 | 29.18 | 2,742,739 | +0.08(+0.29%) |
Oct 12, 2020 | 28.96 | 29.13 | 28.64 | 29.10 | 1,448,905 | +0.31(+1.08%) |
Oct 09, 2020 | 29.45 | 29.48 | 28.77 | 28.79 | 1,640,911 | -0.19(-0.65%) |
Oct 08, 2020 | 28.87 | 29.03 | 28.41 | 28.98 | 1,635,269 | +0.38(+1.32%) |
Oct 07, 2020 | 28.13 | 28.91 | 28.13 | 28.60 | 2,125,141 | +0.81(+2.92%) |
Oct 06, 2020 | 27.93 | 28.75 | 27.73 | 27.79 | 2,690,645 | -0.07(-0.24%) |
Oct 05, 2020 | 27.16 | 27.95 | 26.97 | 27.85 | 2,000,988 | +0.96(+3.58%) |
Oct 02, 2020 | 25.82 | 27.05 | 25.73 | 26.89 | 1,819,441 | +0.47(+1.78%) |
Oct 01, 2020 | 26.49 | 26.73 | 26.02 | 26.42 | 2,360,111 | +0.26(+1.01%) |
Sep 30, 2020 | 26.22 | 26.48 | 25.90 | 26.16 | 3,874,734 | +0.08(+0.29%) |
Sep 29, 2020 | 26.53 | 26.66 | 26.05 | 26.08 | 1,946,914 | -0.58(-2.16%) |
Sep 28, 2020 | 26.17 | 26.87 | 26.03 | 26.66 | 2,228,646 | +1.11(+4.36%) |
Sep 25, 2020 | 25.37 | 25.76 | 25.21 | 25.54 | 4,448,631 | -0.11(-0.44%) |
Sep 24, 2020 | 26.16 | 26.42 | 25.52 | 25.66 | 3,190,963 | -0.65(-2.47%) |
Sep 23, 2020 | 26.70 | 27.20 | 26.29 | 26.31 | 4,406,595 | -0.56(-2.07%) |
Sep 22, 2020 | 27.54 | 27.74 | 26.57 | 26.86 | 4,482,763 | -0.42(-1.52%) |
Sep 21, 2020 | 28.44 | 28.57 | 27.10 | 27.28 | 3,151,621 | -1.99(-6.80%) |
Sep 18, 2020 | 29.69 | 30.31 | 29.13 | 29.27 | 8,509,033 | -0.55(-1.83%) |
Sep 17, 2020 | 29.39 | 29.86 | 29.04 | 29.82 | 3,402,916 | -0.04(-0.13%) |
Sep 16, 2020 | 30.31 | 30.31 | 29.64 | 29.85 | 3,713,704 | -0.19(-0.63%) |
Sep 15, 2020 | 30.50 | 30.68 | 29.84 | 30.04 | 4,219,510 | -0.46(-1.52%) |
Sep 14, 2020 | 30.53 | 30.76 | 29.97 | 30.50 | 3,039,151 | +0.17(+0.56%) |
Sep 11, 2020 | 30.50 | 30.84 | 30.00 | 30.34 | 2,972,150 | +0.80(+2.71%) |
Sep 10, 2020 | 29.67 | 30.36 | 29.23 | 29.53 | 4,116,871 | -0.41(-1.35%) |
Sep 09, 2020 | 30.55 | 30.68 | 29.88 | 29.94 | 3,869,364 | -0.36(-1.18%) |
Sep 08, 2020 | 30.14 | 30.92 | 29.51 | 30.30 | 3,974,935 | +0.30(+1.01%) |
Sep 04, 2020 | 30.23 | 30.35 | 29.38 | 30.00 | 2,245,306 | +0.18(+0.60%) |
Sep 03, 2020 | 31.40 | 31.52 | 29.63 | 29.82 | 2,543,569 | -1.49(-4.76%) |
Sep 02, 2020 | 30.23 | 31.35 | 30.15 | 31.31 | 3,176,960 | +1.29(+4.31%) |
Sep 01, 2020 | 29.69 | 30.04 | 29.35 | 30.01 | 2,476,266 | +0.08(+0.25%) |
Aug 31, 2020 | 30.60 | 30.71 | 29.84 | 29.94 | 2,704,731 | -0.83(-2.70%) |
Aug 28, 2020 | 30.03 | 30.78 | 29.90 | 30.77 | 3,685,106 | +0.81(+2.71%) |
Aug 27, 2020 | 30.17 | 30.44 | 29.92 | 29.96 | 2,512,371 | -0.09(-0.31%) |
Aug 26, 2020 | 29.84 | 30.15 | 29.77 | 30.05 | 2,116,074 | +0.11(+0.38%) |
Aug 25, 2020 | 30.03 | 30.16 | 29.42 | 29.94 | 2,616,622 | +0.08(+0.28%) |
Aug 24, 2020 | 29.51 | 29.89 | 29.17 | 29.85 | 1,336,053 | +0.69(+2.36%) |
Aug 21, 2020 | 29.16 | 29.25 | 28.84 | 29.17 | 2,554,342 | -0.02(-0.06%) |
Aug 20, 2020 | 29.22 | 29.44 | 29.08 | 29.18 | 1,822,313 | -0.38(-1.28%) |
Aug 19, 2020 | 29.34 | 29.80 | 29.05 | 29.56 | 1,759,687 | +0.27(+0.93%) |
Aug 18, 2020 | 29.58 | 29.69 | 29.25 | 29.29 | 3,259,292 | -0.26(-0.89%) |
Aug 17, 2020 | 29.84 | 29.99 | 29.46 | 29.55 | 2,806,290 | -0.15(-0.51%) |
Aug 14, 2020 | 29.44 | 29.92 | 29.13 | 29.70 | 1,658,615 | +0.15(+0.51%) |
Aug 13, 2020 | 30.25 | 30.44 | 29.39 | 29.55 | 2,226,564 | -0.92(-3.03%) |
Aug 12, 2020 | 30.18 | 30.84 | 29.66 | 30.48 | 5,658,970 | +0.80(+2.70%) |
Aug 11, 2020 | 29.29 | 29.99 | 29.29 | 29.67 | 3,532,309 | +0.66(+2.28%) |
Aug 10, 2020 | 28.51 | 29.17 | 28.47 | 29.01 | 2,221,605 | +0.58(+2.06%) |
Aug 07, 2020 | 28.20 | 28.49 | 28.04 | 28.43 | 2,007,089 | +0.08(+0.30%) |
Aug 06, 2020 | 28.09 | 28.51 | 27.84 | 28.34 | 3,199,876 | +0.04(+0.13%) |
Aug 05, 2020 | 27.27 | 28.45 | 27.10 | 28.31 | 3,315,741 | +1.14(+4.20%) |
Aug 04, 2020 | 27.15 | 27.45 | 27.02 | 27.17 | 2,253,609 | +0.13(+0.49%) |
Aug 03, 2020 | 26.57 | 27.17 | 26.30 | 27.03 | 3,168,922 | +0.44(+1.67%) |
Jul 31, 2020 | 27.66 | 27.68 | 26.09 | 26.59 | 3,144,320 | -0.96(-3.49%) |
Jul 30, 2020 | 26.58 | 27.95 | 25.88 | 27.55 | 4,770,366 | +0.78(+2.92%) |
Jul 29, 2020 | 25.94 | 26.81 | 25.87 | 26.77 | 3,890,839 | +0.91(+3.54%) |
Jul 28, 2020 | 25.90 | 26.17 | 25.77 | 25.85 | 2,237,597 | -0.30(-1.15%) |
Jul 27, 2020 | 26.43 | 26.66 | 25.73 | 26.16 | 3,095,476 | -0.22(-0.82%) |
Jul 24, 2020 | 26.52 | 26.78 | 26.18 | 26.37 | 2,692,375 | -0.19(-0.71%) |
Jul 23, 2020 | 27.23 | 27.23 | 26.36 | 26.56 | 2,547,481 | -0.33(-1.23%) |
Jul 22, 2020 | 26.35 | 27.07 | 26.18 | 26.89 | 1,871,876 | +0.53(+2.00%) |
Jul 21, 2020 | 26.14 | 26.79 | 26.14 | 26.36 | 1,963,633 | +0.29(+1.12%) |
Jul 20, 2020 | 26.75 | 26.75 | 25.94 | 26.07 | 1,986,763 | -0.80(-2.98%) |
Jul 17, 2020 | 26.81 | 27.14 | 26.37 | 26.87 | 3,185,560 | +0.04(+0.14%) |
Jul 16, 2020 | 26.58 | 27.00 | 26.44 | 26.84 | 2,580,126 | -0.02(-0.07%) |
Jul 15, 2020 | 25.29 | 27.07 | 24.82 | 26.85 | 4,092,684 | +2.33(+9.52%) |
Jul 14, 2020 | 23.99 | 24.54 | 23.83 | 24.52 | 2,473,072 | +0.28(+1.15%) |
Jul 13, 2020 | 24.38 | 24.99 | 24.09 | 24.24 | 1,476,372 | +0.04(+0.18%) |
Jul 10, 2020 | 24.07 | 24.37 | 23.94 | 24.20 | 1,613,877 | +0.20(+0.82%) |
Jul 09, 2020 | 24.36 | 24.41 | 23.57 | 24.00 | 2,212,145 | -0.23(-0.95%) |
Jul 08, 2020 | 24.29 | 24.52 | 23.92 | 24.23 | 2,086,285 | +0.10(+0.43%) |
Jul 07, 2020 | 24.17 | 24.48 | 24.06 | 24.13 | 1,570,674 | -0.34(-1.39%) |
Jul 06, 2020 | 24.99 | 25.08 | 24.15 | 24.47 | 1,298,862 | +0.04(+0.15%) |
Jul 02, 2020 | 24.36 | 25.09 | 23.82 | 24.43 | 2,223,149 | +0.77(+3.27%) |
Jul 01, 2020 | 24.67 | 24.79 | 23.54 | 23.66 | 3,041,489 | -1.06(-4.27%) |
Jun 30, 2020 | 24.34 | 24.87 | 24.01 | 24.71 | 2,029,956 | +0.35(+1.43%) |
Jun 29, 2020 | 23.82 | 24.46 | 23.40 | 24.36 | 2,073,951 | +1.00(+4.28%) |
Jun 26, 2020 | 23.73 | 23.84 | 23.29 | 23.36 | 3,905,725 | -0.40(-1.67%) |
Jun 25, 2020 | 23.19 | 23.81 | 22.97 | 23.76 | 2,300,129 | +0.39(+1.65%) |
Jun 24, 2020 | 24.51 | 24.53 | 23.32 | 23.37 | 2,784,016 | -1.59(-6.38%) |
Jun 23, 2020 | 25.14 | 25.54 | 24.49 | 24.97 | 2,064,869 | +0.29(+1.18%) |
Jun 22, 2020 | 24.23 | 24.77 | 23.73 | 24.68 | 3,411,755 | +0.22(+0.89%) |
Jun 19, 2020 | 25.03 | 25.41 | 24.35 | 24.46 | 4,113,833 | -0.05(-0.19%) |
Jun 18, 2020 | 24.82 | 25.31 | 24.43 | 24.51 | 4,386,575 | -0.87(-3.42%) |
Jun 17, 2020 | 26.21 | 26.34 | 25.13 | 25.37 | 3,471,306 | -0.96(-3.65%) |
Jun 16, 2020 | 26.76 | 26.87 | 25.52 | 26.34 | 2,930,155 | +0.73(+2.84%) |
Jun 15, 2020 | 23.36 | 25.85 | 22.64 | 25.61 | 4,153,695 | +1.19(+4.89%) |
Jun 12, 2020 | 26.00 | 26.08 | 23.95 | 24.42 | 2,773,689 | -0.39(-1.58%) |
Jun 11, 2020 | 24.68 | 25.11 | 24.08 | 24.81 | 5,882,181 | -1.09(-4.22%) |
Jun 10, 2020 | 26.85 | 27.05 | 25.72 | 25.90 | 3,388,277 | -0.98(-3.65%) |
Jun 09, 2020 | 27.33 | 27.74 | 26.86 | 26.88 | 2,569,250 | -1.08(-3.88%) |
Jun 08, 2020 | 28.10 | 29.37 | 27.63 | 27.97 | 4,077,693 | -0.59(-2.08%) |
Jun 05, 2020 | 29.65 | 30.34 | 28.40 | 28.56 | 2,486,916 | -0.16(-0.54%) |
Jun 04, 2020 | 28.05 | 28.86 | 27.56 | 28.72 | 3,124,623 | +0.26(+0.91%) |
Jun 03, 2020 | 27.02 | 28.58 | 26.65 | 28.46 | 2,582,087 | +1.85(+6.95%) |
Jun 02, 2020 | 26.92 | 27.15 | 26.41 | 26.61 | 2,039,125 | +0.15(+0.57%) |
Jun 01, 2020 | 25.97 | 26.55 | 25.88 | 26.46 | 1,661,508 | +0.56(+2.15%) |
May 29, 2020 | 25.91 | 26.26 | 25.49 | 25.90 | 4,533,126 | -0.24(-0.90%) |
May 28, 2020 | 27.48 | 27.68 | 26.05 | 26.14 | 2,955,653 | -0.62(-2.33%) |
May 27, 2020 | 25.85 | 26.92 | 25.85 | 26.76 | 2,960,079 | +1.25(+4.92%) |
May 26, 2020 | 25.02 | 25.62 | 24.43 | 25.51 | 2,574,950 | +1.61(+6.73%) |
May 22, 2020 | 24.01 | 24.10 | 23.52 | 23.90 | 1,093,340 | -0.17(-0.72%) |
May 21, 2020 | 23.80 | 24.51 | 23.73 | 24.07 | 1,938,921 | +0.00(+0.02%) |
May 20, 2020 | 23.86 | 24.52 | 23.85 | 24.07 | 1,836,898 | +0.56(+2.39%) |
May 19, 2020 | 24.18 | 24.47 | 23.47 | 23.51 | 2,227,501 | -0.81(-3.34%) |
May 18, 2020 | 23.31 | 24.55 | 23.31 | 24.32 | 2,380,887 | +2.06(+9.24%) |
May 15, 2020 | 22.09 | 22.43 | 21.67 | 22.26 | 1,523,551 | +0.06(+0.25%) |
May 14, 2020 | 20.87 | 22.22 | 20.20 | 22.20 | 2,176,124 | +0.81(+3.79%) |
May 13, 2020 | 22.60 | 22.60 | 21.11 | 21.39 | 2,247,832 | -1.48(-6.47%) |
May 12, 2020 | 23.99 | 24.28 | 22.86 | 22.87 | 1,644,231 | -1.08(-4.49%) |
May 11, 2020 | 24.49 | 24.67 | 23.59 | 23.95 | 2,085,926 | -0.84(-3.39%) |
May 08, 2020 | 24.26 | 24.89 | 24.26 | 24.79 | 2,254,106 | +1.02(+4.29%) |
May 07, 2020 | 23.02 | 24.11 | 23.02 | 23.77 | 3,155,344 | +1.13(+5.00%) |
May 06, 2020 | 23.52 | 23.88 | 22.60 | 22.64 | 4,384,848 | -0.92(-3.92%) |
May 05, 2020 | 23.71 | 24.15 | 23.31 | 23.56 | 2,753,514 | +0.34(+1.48%) |
May 04, 2020 | 23.03 | 23.48 | 22.70 | 23.22 | 3,318,614 | -0.18(-0.79%) |
May 01, 2020 | 23.96 | 24.16 | 23.07 | 23.40 | 4,039,941 | -1.26(-5.12%) |
Apr 30, 2020 | 25.57 | 25.94 | 23.97 | 24.67 | 6,948,060 | +0.80(+3.36%) |
Apr 29, 2020 | 23.29 | 24.11 | 23.11 | 23.86 | 3,143,983 | +1.24(+5.46%) |
Apr 28, 2020 | 22.21 | 23.17 | 22.09 | 22.63 | 3,229,422 | +1.15(+5.36%) |
Apr 27, 2020 | 20.22 | 21.68 | 20.22 | 21.48 | 2,731,465 | +1.36(+6.75%) |
Apr 24, 2020 | 19.51 | 20.52 | 19.45 | 20.12 | 2,789,061 | +0.81(+4.20%) |
Apr 23, 2020 | 19.20 | 19.93 | 19.20 | 19.31 | 1,517,253 | +0.30(+1.59%) |
Apr 22, 2020 | 19.31 | 19.32 | 18.72 | 19.01 | 2,322,746 | +0.21(+1.10%) |
Apr 21, 2020 | 18.47 | 18.99 | 18.32 | 18.80 | 2,011,547 | -0.39(-2.02%) |
Apr 20, 2020 | 19.27 | 19.59 | 18.75 | 19.19 | 2,703,635 | -0.56(-2.84%) |
Apr 17, 2020 | 19.34 | 20.35 | 19.13 | 19.75 | 2,674,564 | +1.03(+5.52%) |
Apr 16, 2020 | 19.20 | 19.59 | 18.60 | 18.71 | 2,078,466 | -0.52(-2.70%) |
Apr 15, 2020 | 19.25 | 19.49 | 18.63 | 19.23 | 2,275,902 | -0.99(-4.90%) |
Apr 14, 2020 | 20.14 | 20.79 | 19.82 | 20.22 | 4,128,922 | +0.09(+0.47%) |
Apr 13, 2020 | 21.14 | 21.17 | 19.70 | 20.13 | 2,856,458 | -1.12(-5.28%) |
Apr 09, 2020 | 21.37 | 22.17 | 20.91 | 21.25 | 2,641,593 | +0.50(+2.41%) |
Apr 08, 2020 | 20.12 | 20.95 | 19.80 | 20.75 | 1,910,802 | +1.00(+5.06%) |
Apr 07, 2020 | 20.39 | 21.09 | 19.60 | 19.75 | 2,965,145 | +0.83(+4.39%) |
Apr 06, 2020 | 17.39 | 18.96 | 17.39 | 18.92 | 3,552,274 | +2.56(+15.62%) |
Apr 03, 2020 | 17.56 | 17.73 | 16.12 | 16.37 | 3,071,063 | -1.09(-6.27%) |
Apr 02, 2020 | 17.86 | 18.53 | 16.89 | 17.46 | 3,283,669 | -0.58(-3.24%) |
Apr 01, 2020 | 18.24 | 18.67 | 17.56 | 18.04 | 3,242,693 | -1.30(-6.73%) |
Mar 31, 2020 | 19.73 | 20.23 | 19.15 | 19.35 | 4,421,240 | -0.46(-2.33%) |
Mar 30, 2020 | 20.35 | 20.51 | 19.05 | 19.81 | 3,128,556 | -0.34(-1.69%) |
Mar 27, 2020 | 19.74 | 20.54 | 19.15 | 20.15 | 4,280,914 | -0.84(-4.00%) |
Mar 26, 2020 | 18.90 | 21.23 | 18.88 | 20.99 | 5,426,687 | +2.12(+11.25%) |
Mar 25, 2020 | 16.26 | 19.04 | 16.12 | 18.87 | 5,247,904 | +2.87(+17.92%) |
Mar 24, 2020 | 14.00 | 16.36 | 13.99 | 16.00 | 4,498,542 | +2.89(+22.01%) |
Mar 23, 2020 | 15.25 | 15.25 | 12.55 | 13.11 | 3,988,143 | -2.26(-14.72%) |
Mar 20, 2020 | 16.54 | 17.17 | 14.85 | 15.38 | 5,292,410 | -1.02(-6.21%) |
Mar 19, 2020 | 14.74 | 16.84 | 13.79 | 16.39 | 5,876,065 | +1.40(+9.31%) |
Mar 18, 2020 | 17.47 | 17.56 | 13.21 | 15.00 | 6,593,614 | -3.57(-19.25%) |
Mar 17, 2020 | 19.65 | 20.35 | 18.23 | 18.57 | 5,725,229 | -0.63(-3.29%) |
Mar 16, 2020 | 21.69 | 22.32 | 19.08 | 19.20 | 3,577,025 | -4.28(-18.23%) |
Mar 13, 2020 | 23.55 | 24.11 | 21.99 | 23.49 | 3,671,536 | +1.01(+4.51%) |
Mar 12, 2020 | 24.00 | 24.67 | 22.44 | 22.47 | 4,154,646 | -2.82(-11.13%) |
Mar 11, 2020 | 25.33 | 25.65 | 24.79 | 25.29 | 3,487,646 | -0.73(-2.79%) |
Mar 10, 2020 | 25.10 | 26.03 | 24.40 | 26.02 | 4,290,599 | +1.58(+6.49%) |
Mar 09, 2020 | 24.60 | 25.40 | 24.16 | 24.43 | 4,233,703 | -1.53(-5.89%) |
Mar 06, 2020 | 25.70 | 26.56 | 25.62 | 25.96 | 4,654,196 | -0.67(-2.52%) |
Mar 05, 2020 | 27.09 | 27.24 | 26.10 | 26.63 | 4,612,309 | -1.33(-4.77%) |
Mar 04, 2020 | 27.59 | 28.09 | 27.01 | 27.96 | 2,873,167 | +0.86(+3.18%) |
Mar 03, 2020 | 28.06 | 28.44 | 26.82 | 27.10 | 4,432,893 | -1.10(-3.91%) |
Mar 02, 2020 | 27.89 | 28.21 | 27.26 | 28.20 | 3,272,291 | +0.30(+1.08%) |
Feb 28, 2020 | 27.24 | 27.96 | 26.99 | 27.90 | 3,991,597 | -0.13(-0.47%) |
Feb 27, 2020 | 28.58 | 29.24 | 27.98 | 28.03 | 3,035,630 | -0.77(-2.69%) |
Feb 26, 2020 | 29.75 | 30.22 | 28.81 | 28.81 | 2,951,404 | -0.74(-2.49%) |
Feb 25, 2020 | 30.42 | 30.77 | 29.48 | 29.54 | 3,130,712 | -0.95(-3.12%) |
Feb 24, 2020 | 30.45 | 30.81 | 30.22 | 30.50 | 2,642,724 | -0.67(-2.15%) |
Feb 21, 2020 | 32.11 | 32.11 | 30.83 | 31.17 | 3,959,051 | -0.92(-2.88%) |
Feb 20, 2020 | 31.14 | 32.25 | 30.37 | 32.09 | 4,632,847 | +0.02(+0.06%) |
Feb 19, 2020 | 31.45 | 32.28 | 31.45 | 32.07 | 2,896,909 | +0.71(+2.26%) |
Feb 18, 2020 | 31.32 | 31.61 | 31.12 | 31.36 | 2,385,135 | +0.05(+0.15%) |
Feb 14, 2020 | 31.95 | 31.99 | 31.24 | 31.32 | 1,435,982 | -0.61(-1.92%) |
Feb 13, 2020 | 31.64 | 32.01 | 31.59 | 31.93 | 1,207,081 | +0.10(+0.31%) |
Feb 12, 2020 | 31.72 | 31.99 | 31.56 | 31.83 | 1,011,016 | +0.16(+0.49%) |
Feb 11, 2020 | 31.37 | 31.93 | 31.27 | 31.67 | 978,723 | +0.37(+1.18%) |
Feb 10, 2020 | 31.02 | 31.35 | 30.84 | 31.31 | 1,703,859 | +0.25(+0.79%) |
Feb 07, 2020 | 31.17 | 31.23 | 30.91 | 31.06 | 1,310,884 | -0.27(-0.87%) |
Feb 06, 2020 | 32.31 | 32.31 | 31.30 | 31.34 | 1,673,358 | -0.80(-2.49%) |
Feb 05, 2020 | 31.66 | 32.19 | 31.58 | 32.14 | 1,821,662 | +0.76(+2.44%) |
Feb 04, 2020 | 31.19 | 31.67 | 31.11 | 31.37 | 1,687,750 | +0.65(+2.10%) |
Feb 03, 2020 | 31.22 | 31.54 | 30.63 | 30.73 | 2,080,525 | -0.10(-0.34%) |
Jan 31, 2020 | 31.63 | 31.68 | 30.71 | 30.83 | 1,698,901 | -0.87(-2.75%) |
Jan 30, 2020 | 31.34 | 31.74 | 31.13 | 31.70 | 989,656 | +0.12(+0.37%) |
Jan 29, 2020 | 31.57 | 31.84 | 31.48 | 31.58 | 856,960 | +0.04(+0.13%) |
Jan 28, 2020 | 31.31 | 31.62 | 31.15 | 31.54 | 1,195,207 | +0.36(+1.15%) |
Jan 27, 2020 | 31.15 | 31.66 | 31.04 | 31.18 | 1,712,793 | -0.52(-1.64%) |
Jan 24, 2020 | 32.33 | 32.36 | 31.64 | 31.70 | 1,250,667 | -0.70(-2.17%) |
Jan 23, 2020 | 31.82 | 32.48 | 31.62 | 32.41 | 1,677,621 | +0.41(+1.28%) |
Jan 22, 2020 | 32.35 | 32.45 | 32.00 | 32.00 | 1,439,763 | -0.29(-0.91%) |
Jan 21, 2020 | 32.62 | 32.63 | 32.03 | 32.29 | 1,643,396 | -0.36(-1.10%) |
Jan 17, 2020 | 33.00 | 33.00 | 32.22 | 32.65 | 2,366,376 | -0.13(-0.39%) |
Jan 16, 2020 | 32.16 | 32.80 | 32.04 | 32.77 | 1,567,163 | +0.78(+2.43%) |
Jan 15, 2020 | 32.26 | 32.44 | 31.93 | 32.00 | 1,289,503 | -0.40(-1.22%) |
Jan 14, 2020 | 32.16 | 32.60 | 31.95 | 32.39 | 2,005,257 | +0.20(+0.62%) |
Jan 13, 2020 | 32.24 | 32.50 | 31.96 | 32.19 | 1,863,388 | +0.04(+0.12%) |
Jan 10, 2020 | 32.73 | 32.86 | 32.09 | 32.16 | 1,306,855 | -0.53(-1.62%) |
Jan 09, 2020 | 32.83 | 32.87 | 32.52 | 32.68 | 2,677,826 | +0.06(+0.17%) |
Jan 08, 2020 | 32.86 | 32.91 | 32.41 | 32.63 | 2,250,679 | -0.08(-0.23%) |
Jan 07, 2020 | 32.83 | 32.88 | 32.52 | 32.70 | 2,328,358 | -0.18(-0.54%) |
Jan 06, 2020 | 33.19 | 33.37 | 32.81 | 32.88 | 2,091,327 | -0.50(-1.50%) |
Jan 03, 2020 | 33.50 | 33.57 | 33.16 | 33.38 | 1,460,260 | -0.39(-1.15%) |
Jan 02, 2020 | 33.88 | 33.98 | 33.23 | 33.77 | 1,774,500 | +0.09(+0.28%) |
Dec 31, 2019 | 33.67 | 33.73 | 33.44 | 33.67 | 1,283,426 | +0.00(+0.00%) |
Dec 30, 2019 | 33.94 | 34.03 | 33.55 | 33.67 | 1,169,826 | -0.16(-0.47%) |
Dec 27, 2019 | 33.97 | 33.97 | 33.57 | 33.83 | 954,777 | -0.02(-0.06%) |
Dec 26, 2019 | 33.83 | 33.87 | 33.65 | 33.85 | 560,162 | +0.00(+0.00%) |
Dec 24, 2019 | 33.75 | 33.89 | 33.68 | 33.85 | 359,393 | +0.09(+0.28%) |
Dec 23, 2019 | 33.99 | 34.11 | 33.65 | 33.76 | 1,177,849 | -0.13(-0.39%) |
Dec 20, 2019 | 34.01 | 34.16 | 33.35 | 33.89 | 4,535,988 | +0.17(+0.50%) |
Dec 19, 2019 | 34.38 | 34.38 | 33.63 | 33.72 | 3,305,766 | -0.55(-1.60%) |
Dec 18, 2019 | 34.02 | 34.55 | 33.81 | 34.27 | 2,760,891 | +0.25(+0.75%) |
Dec 17, 2019 | 33.92 | 34.30 | 33.86 | 34.01 | 2,526,789 | +0.11(+0.33%) |
Dec 16, 2019 | 34.21 | 34.32 | 33.64 | 33.90 | 2,632,334 | -0.16(-0.47%) |
Dec 13, 2019 | 33.97 | 34.31 | 33.69 | 34.06 | 2,611,697 | +0.10(+0.29%) |
Dec 12, 2019 | 33.75 | 34.18 | 33.56 | 33.96 | 2,686,473 | +0.22(+0.66%) |
Dec 11, 2019 | 33.40 | 33.89 | 33.40 | 33.74 | 1,855,798 | +0.27(+0.82%) |
Dec 10, 2019 | 33.65 | 33.83 | 33.41 | 33.47 | 1,683,575 | -0.13(-0.39%) |
Dec 09, 2019 | 33.83 | 33.91 | 33.38 | 33.60 | 2,410,097 | -0.12(-0.36%) |
Dec 06, 2019 | 33.71 | 33.82 | 33.61 | 33.72 | 1,697,841 | +0.20(+0.59%) |
Dec 05, 2019 | 33.33 | 33.65 | 32.98 | 33.52 | 2,822,715 | +0.50(+1.51%) |
Dec 04, 2019 | 32.49 | 33.31 | 32.49 | 33.02 | 2,161,906 | +0.56(+1.71%) |
Dec 03, 2019 | 32.99 | 33.16 | 32.21 | 32.47 | 3,771,722 | -0.85(-2.55%) |
Dec 02, 2019 | 33.48 | 33.63 | 33.00 | 33.32 | 2,982,930 | +0.04(+0.11%) |
Nov 29, 2019 | 33.49 | 33.70 | 33.10 | 33.28 | 724,935 | -0.36(-1.07%) |
Nov 27, 2019 | 33.22 | 33.67 | 33.20 | 33.64 | 1,595,006 | +0.06(+0.17%) |
Nov 26, 2019 | 33.52 | 33.92 | 33.39 | 33.58 | 3,272,420 | +0.20(+0.60%) |
Nov 25, 2019 | 33.25 | 33.49 | 32.99 | 33.38 | 3,858,798 | +0.37(+1.11%) |
Nov 22, 2019 | 33.04 | 33.31 | 32.77 | 33.01 | 3,084,315 | +0.10(+0.32%) |
Nov 21, 2019 | 33.26 | 33.39 | 32.87 | 32.91 | 1,877,025 | -0.25(-0.74%) |
Nov 20, 2019 | 33.21 | 33.26 | 32.81 | 33.16 | 3,944,034 | -0.06(-0.17%) |
Nov 19, 2019 | 33.85 | 33.97 | 33.02 | 33.21 | 2,908,273 | -0.62(-1.83%) |
Nov 18, 2019 | 33.40 | 33.93 | 33.12 | 33.83 | 4,283,781 | +0.30(+0.89%) |
Nov 15, 2019 | 33.33 | 33.66 | 33.02 | 33.53 | 2,827,863 | +0.36(+1.08%) |
Nov 14, 2019 | 33.21 | 33.41 | 33.00 | 33.17 | 1,798,492 | -0.04(-0.11%) |
Nov 13, 2019 | 33.94 | 33.94 | 33.08 | 33.21 | 2,617,453 | -0.91(-2.68%) |
Nov 12, 2019 | 33.29 | 34.16 | 33.24 | 34.13 | 2,954,799 | +0.88(+2.64%) |
Nov 11, 2019 | 32.96 | 33.26 | 32.79 | 33.25 | 3,657,708 | +0.05(+0.14%) |
Nov 08, 2019 | 33.25 | 33.33 | 32.99 | 33.20 | 2,013,450 | +0.09(+0.28%) |
Nov 07, 2019 | 33.57 | 33.81 | 33.00 | 33.11 | 2,246,026 | -0.29(-0.88%) |
Nov 06, 2019 | 33.76 | 33.76 | 33.33 | 33.40 | 1,662,949 | -0.26(-0.78%) |
Nov 05, 2019 | 33.80 | 34.06 | 33.29 | 33.66 | 1,944,977 | -0.14(-0.42%) |
Nov 04, 2019 | 33.16 | 33.99 | 33.04 | 33.81 | 2,784,215 | +0.66(+1.99%) |