Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.33 | 34.64 | 31.26 | 31.32 | 214,551 | -2.95(-8.61%) |
Oct 29, 2020 | 31.85 | 34.28 | 31.57 | 34.27 | 256,266 | +2.40(+7.53%) |
Oct 28, 2020 | 31.50 | 32.07 | 31.15 | 31.87 | 144,584 | -0.15(-0.48%) |
Oct 27, 2020 | 31.69 | 32.48 | 31.69 | 32.03 | 124,705 | -0.02(-0.06%) |
Oct 26, 2020 | 31.39 | 32.19 | 30.96 | 32.05 | 68,043 | +0.40(+1.25%) |
Oct 23, 2020 | 31.52 | 31.75 | 31.10 | 31.65 | 48,219 | +0.32(+1.02%) |
Oct 22, 2020 | 30.32 | 31.43 | 30.32 | 31.33 | 76,791 | +1.01(+3.34%) |
Oct 21, 2020 | 30.57 | 31.40 | 30.10 | 30.32 | 132,838 | -0.35(-1.13%) |
Oct 20, 2020 | 30.90 | 31.52 | 30.42 | 30.67 | 52,417 | -0.29(-0.93%) |
Oct 19, 2020 | 31.17 | 31.67 | 30.84 | 30.96 | 91,260 | -0.20(-0.65%) |
Oct 16, 2020 | 30.72 | 31.62 | 30.53 | 31.16 | 116,660 | +0.30(+0.98%) |
Oct 15, 2020 | 31.25 | 31.64 | 30.76 | 30.85 | 137,372 | -0.70(-2.22%) |
Oct 14, 2020 | 31.95 | 31.99 | 31.53 | 31.55 | 33,394 | -0.40(-1.24%) |
Oct 13, 2020 | 31.96 | 32.42 | 31.81 | 31.95 | 61,318 | -0.18(-0.57%) |
Oct 12, 2020 | 32.31 | 32.93 | 31.74 | 32.13 | 65,718 | -0.12(-0.36%) |
Oct 09, 2020 | 31.34 | 32.29 | 31.34 | 32.25 | 103,490 | +0.99(+3.18%) |
Oct 08, 2020 | 31.18 | 31.63 | 30.53 | 31.25 | 118,946 | +0.36(+1.15%) |
Oct 07, 2020 | 30.77 | 31.05 | 30.21 | 30.90 | 121,530 | +0.26(+0.85%) |
Oct 06, 2020 | 31.15 | 32.14 | 30.47 | 30.64 | 88,487 | -0.19(-0.63%) |
Oct 05, 2020 | 30.85 | 31.61 | 30.66 | 30.83 | 69,620 | +0.12(+0.38%) |
Oct 02, 2020 | 30.53 | 31.23 | 30.46 | 30.71 | 47,182 | -0.28(-0.90%) |
Oct 01, 2020 | 31.52 | 32.15 | 30.43 | 30.99 | 151,390 | -0.38(-1.20%) |
Sep 30, 2020 | 31.13 | 31.74 | 31.02 | 31.37 | 88,505 | +0.16(+0.53%) |
Sep 29, 2020 | 31.16 | 32.78 | 30.84 | 31.21 | 87,825 | +0.01(+0.03%) |
Sep 28, 2020 | 32.91 | 32.94 | 31.13 | 31.20 | 118,939 | -1.57(-4.80%) |
Sep 25, 2020 | 32.50 | 32.97 | 31.74 | 32.77 | 232,076 | +0.12(+0.35%) |
Sep 24, 2020 | 32.20 | 32.75 | 31.35 | 32.65 | 216,980 | +0.40(+1.23%) |
Sep 23, 2020 | 31.30 | 32.59 | 31.30 | 32.26 | 224,587 | +0.92(+2.92%) |
Sep 22, 2020 | 31.15 | 31.38 | 30.69 | 31.34 | 59,302 | +0.35(+1.12%) |
Sep 21, 2020 | 31.16 | 31.16 | 30.25 | 30.99 | 74,517 | -0.79(-2.49%) |
Sep 18, 2020 | 31.36 | 32.18 | 30.67 | 31.78 | 390,111 | +0.72(+2.33%) |
Sep 17, 2020 | 31.16 | 31.24 | 30.70 | 31.06 | 70,241 | -0.47(-1.50%) |
Sep 16, 2020 | 31.20 | 32.13 | 30.38 | 31.53 | 164,271 | +0.54(+1.74%) |
Sep 15, 2020 | 31.00 | 31.24 | 30.22 | 30.99 | 58,184 | +0.60(+1.97%) |
Sep 14, 2020 | 29.91 | 30.46 | 28.96 | 30.40 | 81,092 | +0.66(+2.21%) |
Sep 11, 2020 | 30.42 | 30.53 | 29.63 | 29.74 | 68,233 | -0.64(-2.10%) |
Sep 10, 2020 | 31.08 | 31.11 | 30.38 | 30.38 | 90,898 | -0.40(-1.28%) |
Sep 09, 2020 | 30.32 | 30.94 | 30.15 | 30.77 | 88,928 | +0.59(+1.95%) |
Sep 08, 2020 | 30.39 | 30.49 | 29.71 | 30.18 | 77,307 | -0.49(-1.60%) |
Sep 04, 2020 | 31.69 | 31.69 | 30.22 | 30.68 | 115,726 | -0.60(-1.91%) |
Sep 03, 2020 | 31.34 | 31.61 | 31.01 | 31.27 | 104,842 | -0.20(-0.64%) |
Sep 02, 2020 | 31.37 | 31.58 | 31.09 | 31.48 | 58,576 | +0.10(+0.31%) |
Sep 01, 2020 | 31.02 | 31.54 | 30.86 | 31.38 | 96,436 | +0.25(+0.81%) |
Aug 31, 2020 | 30.56 | 31.46 | 30.47 | 31.13 | 146,836 | +0.57(+1.86%) |
Aug 28, 2020 | 30.38 | 30.60 | 29.49 | 30.56 | 94,987 | +0.22(+0.73%) |
Aug 27, 2020 | 30.16 | 31.18 | 30.10 | 30.34 | 199,457 | +0.14(+0.45%) |
Aug 26, 2020 | 29.57 | 30.28 | 29.26 | 30.20 | 94,543 | +0.74(+2.50%) |
Aug 25, 2020 | 28.47 | 29.52 | 27.82 | 29.47 | 243,996 | +1.28(+4.54%) |
Aug 24, 2020 | 28.42 | 28.56 | 27.94 | 28.19 | 130,007 | +0.05(+0.17%) |
Aug 21, 2020 | 28.62 | 28.62 | 27.86 | 28.14 | 111,301 | -0.65(-2.27%) |
Aug 20, 2020 | 28.63 | 29.07 | 28.60 | 28.79 | 86,514 | -0.15(-0.53%) |
Aug 19, 2020 | 28.48 | 29.05 | 28.36 | 28.95 | 193,056 | +0.47(+1.65%) |
Aug 18, 2020 | 28.98 | 28.98 | 28.20 | 28.48 | 123,518 | -0.34(-1.17%) |
Aug 17, 2020 | 27.86 | 29.43 | 27.77 | 28.81 | 174,780 | +1.53(+5.60%) |
Aug 14, 2020 | 27.72 | 27.95 | 26.83 | 27.28 | 108,077 | -0.59(-2.10%) |
Aug 13, 2020 | 27.76 | 28.02 | 27.28 | 27.87 | 115,715 | +0.00(+0.00%) |
Aug 12, 2020 | 28.25 | 28.50 | 27.56 | 27.87 | 120,023 | +0.00(+0.00%) |
Aug 11, 2020 | 28.80 | 29.02 | 27.73 | 27.87 | 132,763 | -0.74(-2.59%) |
Aug 10, 2020 | 28.53 | 29.03 | 28.51 | 28.61 | 65,080 | +0.10(+0.34%) |
Aug 07, 2020 | 27.94 | 28.80 | 27.78 | 28.51 | 70,109 | +0.44(+1.58%) |
Aug 06, 2020 | 27.99 | 28.53 | 27.93 | 28.07 | 134,901 | -0.10(-0.34%) |
Aug 05, 2020 | 28.58 | 28.58 | 27.99 | 28.17 | 90,067 | -0.19(-0.68%) |
Aug 04, 2020 | 28.78 | 29.01 | 28.28 | 28.36 | 69,416 | -0.65(-2.25%) |
Aug 03, 2020 | 28.36 | 29.06 | 28.17 | 29.01 | 132,736 | +0.82(+2.90%) |
Jul 31, 2020 | 29.02 | 29.02 | 27.55 | 28.20 | 240,183 | -0.87(-2.98%) |
Jul 30, 2020 | 28.78 | 29.25 | 28.68 | 29.06 | 117,283 | -0.07(-0.23%) |
Jul 29, 2020 | 28.19 | 29.48 | 28.19 | 29.13 | 127,653 | +0.87(+3.06%) |
Jul 28, 2020 | 28.73 | 29.34 | 28.21 | 28.26 | 125,990 | -0.56(-1.93%) |
Jul 27, 2020 | 30.71 | 30.88 | 28.71 | 28.82 | 208,919 | -1.86(-6.05%) |
Jul 24, 2020 | 30.75 | 32.20 | 29.88 | 30.68 | 444,895 | +2.86(+10.30%) |
Jul 23, 2020 | 27.01 | 27.92 | 26.92 | 27.81 | 138,404 | +0.74(+2.73%) |
Jul 22, 2020 | 27.72 | 28.09 | 26.72 | 27.07 | 169,553 | -0.71(-2.56%) |
Jul 21, 2020 | 26.32 | 28.04 | 26.32 | 27.78 | 202,616 | +1.63(+6.25%) |
Jul 20, 2020 | 26.53 | 26.53 | 26.06 | 26.15 | 75,144 | -0.57(-2.12%) |
Jul 17, 2020 | 26.26 | 26.91 | 25.81 | 26.72 | 107,557 | +0.40(+1.53%) |
Jul 16, 2020 | 26.51 | 26.53 | 26.04 | 26.31 | 81,406 | -0.41(-1.55%) |
Jul 15, 2020 | 25.85 | 26.91 | 25.43 | 26.73 | 129,055 | +1.24(+4.87%) |
Jul 14, 2020 | 25.17 | 25.69 | 24.88 | 25.49 | 68,966 | +0.33(+1.30%) |
Jul 13, 2020 | 24.93 | 25.86 | 24.79 | 25.16 | 111,822 | +0.42(+1.71%) |
Jul 10, 2020 | 24.84 | 25.04 | 24.55 | 24.74 | 57,211 | -0.08(-0.31%) |
Jul 09, 2020 | 25.14 | 25.14 | 24.46 | 24.81 | 90,005 | -0.36(-1.41%) |
Jul 08, 2020 | 25.53 | 25.71 | 24.73 | 25.17 | 136,257 | -0.39(-1.54%) |
Jul 07, 2020 | 24.90 | 25.73 | 24.74 | 25.56 | 127,755 | +0.37(+1.45%) |
Jul 06, 2020 | 25.74 | 25.74 | 24.41 | 25.20 | 185,740 | -0.13(-0.53%) |
Jul 02, 2020 | 25.69 | 25.84 | 24.83 | 25.33 | 76,767 | +0.11(+0.42%) |
Jul 01, 2020 | 25.51 | 25.83 | 24.83 | 25.23 | 134,033 | -0.15(-0.61%) |
Jun 30, 2020 | 24.81 | 25.65 | 24.57 | 25.38 | 168,505 | +0.41(+1.66%) |
Jun 29, 2020 | 23.62 | 25.12 | 23.43 | 24.97 | 253,086 | +1.65(+7.09%) |
Jun 26, 2020 | 24.54 | 24.61 | 23.02 | 23.31 | 285,119 | -1.49(-6.01%) |
Jun 25, 2020 | 24.14 | 24.86 | 23.76 | 24.80 | 138,586 | +0.48(+1.98%) |
Jun 24, 2020 | 25.47 | 25.67 | 24.01 | 24.32 | 201,108 | -1.55(-5.98%) |
Jun 23, 2020 | 24.27 | 26.22 | 24.27 | 25.87 | 223,189 | +2.20(+9.30%) |
Jun 22, 2020 | 23.37 | 23.86 | 22.89 | 23.67 | 91,770 | +0.41(+1.78%) |
Jun 19, 2020 | 23.66 | 23.87 | 23.20 | 23.26 | 217,506 | -0.18(-0.78%) |
Jun 18, 2020 | 23.48 | 23.89 | 23.30 | 23.44 | 86,658 | -0.31(-1.30%) |
Jun 17, 2020 | 23.92 | 24.11 | 23.30 | 23.75 | 87,908 | -0.15(-0.64%) |
Jun 16, 2020 | 24.41 | 24.48 | 23.76 | 23.90 | 87,963 | +0.05(+0.20%) |
Jun 15, 2020 | 22.97 | 24.15 | 22.95 | 23.85 | 113,685 | +0.22(+0.94%) |
Jun 12, 2020 | 23.47 | 23.75 | 22.65 | 23.63 | 104,956 | +0.87(+3.80%) |
Jun 11, 2020 | 23.83 | 23.95 | 22.64 | 22.76 | 126,172 | -2.14(-8.61%) |
Jun 10, 2020 | 26.05 | 26.05 | 24.85 | 24.91 | 62,992 | -1.11(-4.25%) |
Jun 09, 2020 | 26.51 | 26.55 | 25.87 | 26.01 | 64,240 | -0.86(-3.18%) |
Jun 08, 2020 | 27.39 | 27.39 | 26.59 | 26.87 | 83,555 | -0.26(-0.96%) |
Jun 05, 2020 | 26.56 | 27.54 | 26.56 | 27.13 | 167,160 | +1.22(+4.71%) |
Jun 04, 2020 | 25.50 | 26.38 | 25.38 | 25.91 | 88,108 | +0.23(+0.90%) |
Jun 03, 2020 | 25.75 | 26.31 | 25.58 | 25.68 | 85,384 | +0.17(+0.68%) |
Jun 02, 2020 | 25.82 | 26.07 | 25.45 | 25.50 | 116,283 | -0.30(-1.15%) |
Jun 01, 2020 | 25.92 | 26.23 | 25.55 | 25.80 | 142,933 | -0.05(-0.19%) |
May 29, 2020 | 25.93 | 26.19 | 25.15 | 25.85 | 189,733 | -0.16(-0.63%) |
May 28, 2020 | 26.58 | 27.52 | 25.74 | 26.01 | 202,252 | -0.28(-1.06%) |
May 27, 2020 | 25.57 | 26.39 | 24.64 | 26.29 | 139,322 | +1.02(+4.05%) |
May 26, 2020 | 24.67 | 25.83 | 24.48 | 25.27 | 137,615 | +1.29(+5.39%) |
May 22, 2020 | 23.75 | 24.22 | 23.45 | 23.98 | 82,488 | +0.33(+1.38%) |
May 21, 2020 | 24.12 | 24.69 | 23.60 | 23.65 | 129,957 | -0.74(-3.03%) |
May 20, 2020 | 24.38 | 24.93 | 24.06 | 24.39 | 110,767 | +0.44(+1.85%) |
May 19, 2020 | 24.25 | 25.09 | 23.64 | 23.95 | 210,382 | -0.24(-0.97%) |
May 18, 2020 | 24.14 | 24.79 | 24.05 | 24.18 | 287,365 | +0.91(+3.91%) |
May 15, 2020 | 23.43 | 23.59 | 22.81 | 23.27 | 144,403 | -0.21(-0.90%) |
May 14, 2020 | 23.19 | 23.54 | 22.41 | 23.48 | 128,387 | -0.24(-1.01%) |
May 13, 2020 | 24.93 | 25.08 | 23.28 | 23.72 | 102,239 | -1.46(-5.78%) |
May 12, 2020 | 25.26 | 25.77 | 25.18 | 25.18 | 173,054 | -0.13(-0.53%) |
May 11, 2020 | 24.97 | 25.50 | 24.79 | 25.31 | 126,688 | +0.05(+0.19%) |
May 08, 2020 | 25.60 | 25.78 | 25.16 | 25.27 | 100,236 | +0.15(+0.61%) |
May 07, 2020 | 25.36 | 25.64 | 25.05 | 25.11 | 99,523 | +0.11(+0.46%) |
May 06, 2020 | 25.07 | 25.46 | 24.59 | 25.00 | 118,980 | -0.03(-0.12%) |
May 05, 2020 | 24.48 | 25.53 | 24.25 | 25.03 | 108,413 | +0.81(+3.36%) |
May 04, 2020 | 24.74 | 24.87 | 23.94 | 24.21 | 130,113 | -1.04(-4.13%) |
May 01, 2020 | 25.72 | 26.33 | 24.47 | 25.26 | 204,649 | -2.03(-7.44%) |
Apr 30, 2020 | 28.82 | 28.90 | 27.07 | 27.29 | 158,056 | -2.13(-7.23%) |
Apr 29, 2020 | 29.37 | 30.43 | 28.25 | 29.41 | 220,156 | +0.68(+2.37%) |
Apr 28, 2020 | 28.73 | 28.80 | 27.51 | 28.73 | 180,506 | +0.62(+2.21%) |
Apr 27, 2020 | 25.94 | 28.24 | 25.94 | 28.11 | 121,914 | +2.28(+8.82%) |
Apr 24, 2020 | 26.59 | 26.59 | 25.49 | 25.83 | 72,567 | -0.61(-2.32%) |
Apr 23, 2020 | 25.76 | 26.89 | 25.66 | 26.44 | 140,163 | +0.73(+2.83%) |
Apr 22, 2020 | 25.50 | 25.98 | 24.95 | 25.72 | 102,663 | +0.60(+2.40%) |
Apr 21, 2020 | 25.88 | 26.08 | 24.78 | 25.11 | 101,775 | -1.55(-5.82%) |
Apr 20, 2020 | 27.40 | 27.47 | 25.95 | 26.66 | 158,052 | -1.59(-5.63%) |
Apr 17, 2020 | 27.31 | 28.50 | 26.84 | 28.25 | 106,605 | +1.62(+6.08%) |
Apr 16, 2020 | 25.89 | 26.69 | 25.48 | 26.63 | 132,917 | +0.91(+3.54%) |
Apr 15, 2020 | 25.87 | 26.45 | 25.45 | 25.72 | 90,692 | -1.05(-3.93%) |
Apr 14, 2020 | 26.22 | 27.05 | 25.94 | 26.78 | 99,448 | +0.98(+3.79%) |
Apr 13, 2020 | 26.04 | 26.04 | 24.95 | 25.80 | 65,224 | -0.51(-1.93%) |
Apr 09, 2020 | 24.90 | 26.54 | 24.62 | 26.31 | 132,500 | +1.59(+6.43%) |
Apr 08, 2020 | 24.15 | 25.03 | 23.71 | 24.72 | 162,540 | +1.03(+4.37%) |
Apr 07, 2020 | 23.62 | 24.10 | 23.25 | 23.68 | 100,028 | +0.43(+1.85%) |
Apr 06, 2020 | 22.56 | 23.40 | 22.11 | 23.25 | 178,939 | +1.34(+6.12%) |
Apr 03, 2020 | 22.09 | 22.68 | 20.96 | 21.91 | 119,761 | -0.22(-1.00%) |
Apr 02, 2020 | 22.16 | 22.97 | 21.62 | 22.13 | 171,166 | -0.39(-1.74%) |
Apr 01, 2020 | 23.18 | 23.42 | 22.02 | 22.53 | 108,727 | -1.34(-5.62%) |
Mar 31, 2020 | 23.56 | 24.72 | 23.14 | 23.87 | 174,393 | +0.37(+1.59%) |
Mar 30, 2020 | 21.78 | 23.49 | 21.73 | 23.49 | 179,531 | +1.75(+8.06%) |
Mar 27, 2020 | 22.56 | 22.80 | 21.54 | 21.74 | 121,850 | -1.46(-6.28%) |
Mar 26, 2020 | 21.91 | 23.57 | 20.90 | 23.20 | 150,320 | +1.30(+5.95%) |
Mar 25, 2020 | 21.94 | 23.19 | 20.67 | 21.89 | 179,799 | -0.18(-0.82%) |
Mar 24, 2020 | 20.40 | 23.18 | 20.40 | 22.08 | 166,790 | +1.93(+9.61%) |
Mar 23, 2020 | 20.21 | 21.40 | 17.97 | 20.14 | 230,369 | -0.34(-1.68%) |
Mar 20, 2020 | 22.69 | 23.36 | 20.32 | 20.49 | 249,025 | -2.19(-9.67%) |
Mar 19, 2020 | 23.98 | 24.35 | 21.54 | 22.68 | 216,874 | -1.35(-5.62%) |
Mar 18, 2020 | 23.10 | 24.89 | 22.20 | 24.03 | 193,130 | -0.27(-1.10%) |
Mar 17, 2020 | 21.23 | 24.56 | 20.78 | 24.30 | 213,001 | +3.15(+14.90%) |
Mar 16, 2020 | 23.37 | 23.41 | 20.97 | 21.15 | 205,592 | -2.27(-9.69%) |
Mar 13, 2020 | 21.49 | 23.55 | 21.07 | 23.42 | 310,002 | +2.94(+14.36%) |
Mar 12, 2020 | 24.03 | 24.34 | 20.34 | 20.48 | 232,556 | -4.52(-18.08%) |
Mar 11, 2020 | 25.37 | 25.89 | 24.40 | 25.00 | 202,713 | -0.80(-3.12%) |
Mar 10, 2020 | 25.69 | 26.01 | 24.50 | 25.80 | 296,026 | +0.37(+1.47%) |
Mar 09, 2020 | 25.98 | 26.62 | 25.22 | 25.43 | 181,846 | -1.39(-5.18%) |
Mar 06, 2020 | 27.08 | 27.98 | 26.24 | 26.82 | 153,905 | -0.80(-2.91%) |
Mar 05, 2020 | 28.01 | 28.42 | 27.10 | 27.62 | 114,957 | -0.72(-2.53%) |
Mar 04, 2020 | 27.91 | 28.42 | 27.79 | 28.34 | 64,191 | +0.66(+2.39%) |
Mar 03, 2020 | 27.98 | 27.98 | 27.12 | 27.68 | 108,458 | -0.12(-0.45%) |
Mar 02, 2020 | 27.18 | 27.93 | 26.85 | 27.80 | 152,744 | +0.60(+2.20%) |
Feb 28, 2020 | 27.76 | 27.99 | 26.74 | 27.20 | 212,982 | -1.18(-4.15%) |
Feb 27, 2020 | 27.88 | 28.39 | 26.44 | 28.38 | 245,772 | +0.23(+0.83%) |
Feb 26, 2020 | 28.46 | 28.75 | 28.03 | 28.15 | 102,265 | -0.28(-0.97%) |
Feb 25, 2020 | 28.54 | 29.03 | 28.17 | 28.43 | 173,665 | -0.26(-0.90%) |
Feb 24, 2020 | 28.45 | 28.87 | 28.12 | 28.68 | 144,324 | -0.31(-1.09%) |
Feb 21, 2020 | 29.32 | 29.32 | 28.73 | 29.00 | 89,781 | -0.34(-1.17%) |
Feb 20, 2020 | 29.29 | 29.59 | 29.10 | 29.34 | 123,927 | +0.09(+0.29%) |
Feb 19, 2020 | 28.98 | 29.43 | 28.63 | 29.26 | 145,219 | +0.35(+1.22%) |
Feb 18, 2020 | 28.72 | 29.01 | 28.53 | 28.90 | 95,574 | +0.16(+0.56%) |
Feb 14, 2020 | 28.46 | 28.89 | 28.38 | 28.74 | 78,990 | +0.26(+0.90%) |
Feb 13, 2020 | 28.83 | 29.42 | 28.35 | 28.48 | 109,335 | -0.39(-1.36%) |
Feb 12, 2020 | 28.03 | 29.01 | 28.01 | 28.87 | 258,755 | +0.91(+3.24%) |
Feb 11, 2020 | 27.19 | 28.06 | 27.19 | 27.97 | 123,460 | +0.77(+2.83%) |
Feb 10, 2020 | 27.97 | 28.99 | 26.87 | 27.20 | 387,602 | -0.76(-2.71%) |
Feb 07, 2020 | 26.86 | 30.90 | 26.73 | 27.96 | 1,003,310 | -6.78(-19.51%) |
Feb 06, 2020 | 35.03 | 35.97 | 34.30 | 34.74 | 86,597 | -0.24(-0.68%) |
Feb 05, 2020 | 34.70 | 35.05 | 34.60 | 34.97 | 104,438 | +0.47(+1.36%) |
Feb 04, 2020 | 34.41 | 34.96 | 34.22 | 34.51 | 96,120 | +0.30(+0.86%) |
Feb 03, 2020 | 34.51 | 35.16 | 33.85 | 34.21 | 81,722 | -0.14(-0.40%) |
Jan 31, 2020 | 33.99 | 35.65 | 33.62 | 34.35 | 167,410 | +0.29(+0.85%) |
Jan 30, 2020 | 33.92 | 34.33 | 33.54 | 34.06 | 94,356 | -0.04(-0.11%) |
Jan 29, 2020 | 35.06 | 35.11 | 34.02 | 34.10 | 67,513 | -0.95(-2.70%) |
Jan 28, 2020 | 35.21 | 35.73 | 34.89 | 35.04 | 48,712 | -0.04(-0.11%) |
Jan 27, 2020 | 34.36 | 35.38 | 33.98 | 35.08 | 77,654 | +0.26(+0.74%) |
Jan 24, 2020 | 35.10 | 35.10 | 34.60 | 34.82 | 59,819 | -0.18(-0.52%) |
Jan 23, 2020 | 35.20 | 35.64 | 34.75 | 35.00 | 134,146 | -0.13(-0.38%) |
Jan 22, 2020 | 35.39 | 35.56 | 34.89 | 35.14 | 65,016 | -0.13(-0.38%) |
Jan 21, 2020 | 35.07 | 35.59 | 34.81 | 35.27 | 102,308 | +0.08(+0.22%) |
Jan 17, 2020 | 35.32 | 35.62 | 35.08 | 35.19 | 91,876 | -0.12(-0.35%) |
Jan 16, 2020 | 36.01 | 36.09 | 35.10 | 35.32 | 172,763 | -0.57(-1.60%) |
Jan 15, 2020 | 35.89 | 36.41 | 35.29 | 35.89 | 59,330 | -0.15(-0.42%) |
Jan 14, 2020 | 36.56 | 36.76 | 35.96 | 36.04 | 76,574 | -0.67(-1.82%) |
Jan 13, 2020 | 35.62 | 36.88 | 35.48 | 36.71 | 145,495 | +1.02(+2.86%) |
Jan 10, 2020 | 35.44 | 35.80 | 35.18 | 35.69 | 80,038 | +0.18(+0.51%) |
Jan 09, 2020 | 35.60 | 35.80 | 35.49 | 35.51 | 150,475 | +0.18(+0.51%) |
Jan 08, 2020 | 35.04 | 35.59 | 34.63 | 35.33 | 128,273 | +0.28(+0.79%) |
Jan 07, 2020 | 34.63 | 35.08 | 34.46 | 35.05 | 148,580 | +0.35(+1.02%) |
Jan 06, 2020 | 34.33 | 34.76 | 34.18 | 34.70 | 76,112 | +0.15(+0.44%) |
Jan 03, 2020 | 33.81 | 34.65 | 33.49 | 34.54 | 102,352 | +0.37(+1.09%) |
Jan 02, 2020 | 34.53 | 34.53 | 33.73 | 34.17 | 85,030 | -0.14(-0.42%) |
Dec 31, 2019 | 34.37 | 34.57 | 33.96 | 34.32 | 92,086 | -0.19(-0.55%) |
Dec 30, 2019 | 34.56 | 34.81 | 34.10 | 34.51 | 114,654 | +0.00(+0.00%) |
Dec 27, 2019 | 34.24 | 34.81 | 34.03 | 34.51 | 93,762 | +0.27(+0.78%) |
Dec 26, 2019 | 34.12 | 34.50 | 33.71 | 34.24 | 66,021 | +0.22(+0.65%) |
Dec 24, 2019 | 33.88 | 34.58 | 33.55 | 34.02 | 49,657 | +0.16(+0.48%) |
Dec 23, 2019 | 33.87 | 34.25 | 33.17 | 33.86 | 84,280 | -0.01(-0.03%) |
Dec 20, 2019 | 34.28 | 34.30 | 33.57 | 33.87 | 401,554 | -0.33(-0.98%) |
Dec 19, 2019 | 34.72 | 34.72 | 34.05 | 34.20 | 104,880 | -0.36(-1.05%) |
Dec 18, 2019 | 34.29 | 34.72 | 34.18 | 34.56 | 120,613 | +0.35(+1.03%) |
Dec 17, 2019 | 33.91 | 34.25 | 33.75 | 34.21 | 79,842 | +0.32(+0.93%) |
Dec 16, 2019 | 34.18 | 34.77 | 33.84 | 33.90 | 102,631 | -0.07(-0.20%) |
Dec 13, 2019 | 33.68 | 34.12 | 33.54 | 33.96 | 85,067 | +0.19(+0.57%) |
Dec 12, 2019 | 33.27 | 34.15 | 33.27 | 33.77 | 82,767 | +0.50(+1.49%) |
Dec 11, 2019 | 32.65 | 33.44 | 32.58 | 33.28 | 76,550 | +0.45(+1.37%) |
Dec 10, 2019 | 32.61 | 33.02 | 32.27 | 32.83 | 65,691 | +0.10(+0.29%) |
Dec 09, 2019 | 33.23 | 33.50 | 32.29 | 32.73 | 137,744 | -0.61(-1.83%) |
Dec 06, 2019 | 34.27 | 34.46 | 33.04 | 33.34 | 224,715 | -0.91(-2.65%) |
Dec 05, 2019 | 34.45 | 34.50 | 33.72 | 34.25 | 96,831 | -0.11(-0.31%) |
Dec 04, 2019 | 34.45 | 34.73 | 34.18 | 34.35 | 165,675 | +0.01(+0.03%) |
Dec 03, 2019 | 33.50 | 34.36 | 33.50 | 34.34 | 165,268 | +0.58(+1.72%) |
Dec 02, 2019 | 34.00 | 34.08 | 33.24 | 33.76 | 108,128 | -0.19(-0.56%) |
Nov 29, 2019 | 33.97 | 34.03 | 33.67 | 33.95 | 43,162 | -0.10(-0.31%) |
Nov 27, 2019 | 34.51 | 34.54 | 33.88 | 34.06 | 135,248 | -0.41(-1.18%) |
Nov 26, 2019 | 34.27 | 34.62 | 34.12 | 34.46 | 131,116 | +0.15(+0.43%) |
Nov 25, 2019 | 33.92 | 34.59 | 33.68 | 34.32 | 275,507 | +0.38(+1.13%) |
Nov 22, 2019 | 33.60 | 33.98 | 32.93 | 33.93 | 139,543 | +0.52(+1.57%) |
Nov 21, 2019 | 33.51 | 33.55 | 32.06 | 33.41 | 315,780 | +0.04(+0.11%) |
Nov 20, 2019 | 32.62 | 33.85 | 32.62 | 33.37 | 206,432 | +0.50(+1.51%) |
Nov 19, 2019 | 32.78 | 33.14 | 32.65 | 32.87 | 80,329 | +0.25(+0.78%) |
Nov 18, 2019 | 32.71 | 33.04 | 32.59 | 32.62 | 103,360 | -0.11(-0.35%) |
Nov 15, 2019 | 32.59 | 32.89 | 32.43 | 32.74 | 138,315 | +0.42(+1.30%) |
Nov 14, 2019 | 32.31 | 32.64 | 32.15 | 32.32 | 56,059 | -0.02(-0.06%) |
Nov 13, 2019 | 32.40 | 33.07 | 32.04 | 32.34 | 167,768 | -0.20(-0.61%) |
Nov 12, 2019 | 31.62 | 32.74 | 31.52 | 32.54 | 149,424 | +0.89(+2.80%) |
Nov 11, 2019 | 31.57 | 31.72 | 31.15 | 31.65 | 53,442 | -0.12(-0.39%) |
Nov 08, 2019 | 31.77 | 32.19 | 31.37 | 31.77 | 84,753 | -0.08(-0.24%) |
Nov 07, 2019 | 31.13 | 32.05 | 31.08 | 31.85 | 126,220 | +0.70(+2.26%) |
Nov 06, 2019 | 32.33 | 32.33 | 30.59 | 31.15 | 205,297 | -1.35(-4.16%) |
Nov 05, 2019 | 32.05 | 32.70 | 31.50 | 32.50 | 118,241 | +0.40(+1.25%) |
Nov 04, 2019 | 33.49 | 33.49 | 31.73 | 32.10 | 209,980 | -1.11(-3.35%) |