Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.06 | 42.06 | 41.06 | 41.36 | 681,954 | -1.01(-2.37%) |
Oct 29, 2020 | 41.89 | 42.80 | 41.84 | 42.36 | 441,516 | +0.62(+1.47%) |
Oct 28, 2020 | 42.55 | 42.62 | 41.75 | 41.75 | 730,542 | -1.55(-3.58%) |
Oct 27, 2020 | 43.17 | 43.42 | 43.15 | 43.30 | 174,108 | +0.25(+0.57%) |
Oct 26, 2020 | 43.43 | 43.74 | 42.57 | 43.05 | 469,082 | -0.70(-1.61%) |
Oct 23, 2020 | 43.85 | 43.85 | 43.35 | 43.75 | 196,895 | +0.08(+0.17%) |
Oct 22, 2020 | 43.58 | 43.77 | 43.02 | 43.68 | 213,662 | +0.16(+0.38%) |
Oct 21, 2020 | 43.64 | 44.01 | 43.51 | 43.51 | 154,921 | -0.12(-0.27%) |
Oct 20, 2020 | 43.63 | 44.08 | 43.61 | 43.63 | 193,070 | +0.19(+0.44%) |
Oct 19, 2020 | 44.59 | 44.68 | 43.41 | 43.44 | 462,980 | -0.76(-1.71%) |
Oct 16, 2020 | 44.76 | 44.86 | 44.20 | 44.20 | 230,736 | -0.15(-0.34%) |
Oct 15, 2020 | 43.84 | 44.45 | 43.75 | 44.35 | 329,266 | -0.21(-0.48%) |
Oct 14, 2020 | 45.21 | 45.27 | 44.45 | 44.56 | 271,817 | -0.49(-1.09%) |
Oct 13, 2020 | 45.29 | 45.30 | 44.90 | 45.05 | 224,757 | +0.05(+0.11%) |
Oct 12, 2020 | 44.53 | 45.39 | 44.38 | 45.00 | 481,747 | +1.14(+2.59%) |
Oct 09, 2020 | 43.59 | 43.88 | 43.49 | 43.87 | 227,660 | +0.58(+1.34%) |
Oct 08, 2020 | 43.47 | 43.47 | 43.15 | 43.28 | 226,121 | +0.14(+0.32%) |
Oct 07, 2020 | 42.58 | 43.15 | 42.58 | 43.15 | 245,442 | +0.80(+1.89%) |
Oct 06, 2020 | 42.90 | 43.21 | 42.23 | 42.35 | 289,497 | -0.54(-1.26%) |
Oct 05, 2020 | 42.32 | 43.00 | 42.24 | 42.89 | 286,472 | +0.93(+2.22%) |
Oct 02, 2020 | 41.93 | 42.63 | 41.77 | 41.96 | 610,169 | -0.90(-2.10%) |
Oct 01, 2020 | 42.81 | 42.98 | 42.61 | 42.86 | 397,184 | +0.54(+1.27%) |
Sep 30, 2020 | 42.14 | 42.79 | 42.14 | 42.32 | 272,986 | +0.31(+0.74%) |
Sep 29, 2020 | 42.19 | 42.27 | 41.98 | 42.01 | 148,789 | -0.20(-0.48%) |
Sep 28, 2020 | 42.08 | 42.21 | 41.79 | 42.21 | 473,563 | +0.81(+1.95%) |
Sep 25, 2020 | 40.43 | 41.44 | 40.37 | 41.41 | 230,736 | +0.90(+2.21%) |
Sep 24, 2020 | 39.88 | 40.93 | 39.81 | 40.51 | 316,088 | +0.24(+0.59%) |
Sep 23, 2020 | 41.58 | 41.58 | 40.22 | 40.27 | 280,114 | -1.31(-3.14%) |
Sep 22, 2020 | 41.12 | 41.58 | 40.63 | 41.58 | 333,183 | +0.83(+2.04%) |
Sep 21, 2020 | 40.11 | 40.76 | 39.79 | 40.75 | 1,117,626 | -0.07(-0.18%) |
Sep 18, 2020 | 41.54 | 41.57 | 40.24 | 40.82 | 397,892 | -0.55(-1.32%) |
Sep 17, 2020 | 40.89 | 41.47 | 40.83 | 41.37 | 405,374 | -0.57(-1.36%) |
Sep 16, 2020 | 42.63 | 42.72 | 41.85 | 41.94 | 332,027 | -0.52(-1.22%) |
Sep 15, 2020 | 42.49 | 42.64 | 42.23 | 42.46 | 377,986 | +0.61(+1.45%) |
Sep 14, 2020 | 41.76 | 42.13 | 41.58 | 41.85 | 624,242 | +0.77(+1.88%) |
Sep 11, 2020 | 41.60 | 41.84 | 40.58 | 41.08 | 494,321 | -0.41(-0.99%) |
Sep 10, 2020 | 42.69 | 42.89 | 41.20 | 41.49 | 575,211 | -0.78(-1.84%) |
Sep 09, 2020 | 41.90 | 42.55 | 41.55 | 42.26 | 841,610 | +1.09(+2.64%) |
Sep 08, 2020 | 41.58 | 42.33 | 41.11 | 41.18 | 1,089,860 | -1.76(-4.10%) |
Sep 04, 2020 | 43.20 | 43.67 | 41.00 | 42.94 | 2,352,394 | -0.49(-1.14%) |
Sep 03, 2020 | 45.13 | 45.30 | 43.09 | 43.43 | 1,928,501 | -2.32(-5.06%) |
Sep 02, 2020 | 45.95 | 45.95 | 44.97 | 45.75 | 442,926 | +0.35(+0.77%) |
Sep 01, 2020 | 44.99 | 45.42 | 44.93 | 45.40 | 430,337 | +0.66(+1.47%) |
Aug 31, 2020 | 44.65 | 44.97 | 44.47 | 44.74 | 615,435 | +0.28(+0.63%) |
Aug 28, 2020 | 44.19 | 44.47 | 44.19 | 44.46 | 642,309 | +0.29(+0.65%) |
Aug 27, 2020 | 44.45 | 44.55 | 43.88 | 44.17 | 378,757 | -0.11(-0.24%) |
Aug 26, 2020 | 43.79 | 44.42 | 43.70 | 44.27 | 518,009 | +0.68(+1.57%) |
Aug 25, 2020 | 43.41 | 43.59 | 43.04 | 43.59 | 346,086 | +0.29(+0.66%) |
Aug 24, 2020 | 43.66 | 43.66 | 42.91 | 43.30 | 381,048 | +0.25(+0.59%) |
Aug 21, 2020 | 42.81 | 43.30 | 42.78 | 43.05 | 639,226 | +0.25(+0.58%) |
Aug 20, 2020 | 42.07 | 42.80 | 42.07 | 42.80 | 203,165 | +0.54(+1.28%) |
Aug 19, 2020 | 42.54 | 42.80 | 42.26 | 42.26 | 642,751 | -0.23(-0.54%) |
Aug 18, 2020 | 42.24 | 42.67 | 42.24 | 42.49 | 676,120 | +0.26(+0.61%) |
Aug 17, 2020 | 41.91 | 42.33 | 41.91 | 42.24 | 399,146 | +0.41(+0.99%) |
Aug 14, 2020 | 42.06 | 42.08 | 41.69 | 41.82 | 302,142 | -0.27(-0.64%) |
Aug 13, 2020 | 41.89 | 42.19 | 41.84 | 42.09 | 391,438 | +0.44(+1.07%) |
Aug 12, 2020 | 41.49 | 41.84 | 41.48 | 41.65 | 334,925 | +0.68(+1.66%) |
Aug 11, 2020 | 41.71 | 41.71 | 40.87 | 40.96 | 599,125 | -0.67(-1.61%) |
Aug 10, 2020 | 41.77 | 41.80 | 41.16 | 41.63 | 314,135 | -0.10(-0.24%) |
Aug 07, 2020 | 42.00 | 42.11 | 41.46 | 41.73 | 406,967 | -0.26(-0.62%) |
Aug 06, 2020 | 41.57 | 42.13 | 41.55 | 41.99 | 370,216 | +0.30(+0.73%) |
Aug 05, 2020 | 41.49 | 41.69 | 41.48 | 41.69 | 349,930 | +0.34(+0.82%) |
Aug 04, 2020 | 41.27 | 41.45 | 41.15 | 41.35 | 275,453 | +0.02(+0.04%) |
Aug 03, 2020 | 40.96 | 41.35 | 40.96 | 41.33 | 431,652 | +0.74(+1.83%) |
Jul 31, 2020 | 40.69 | 40.69 | 39.97 | 40.59 | 338,111 | +0.51(+1.26%) |
Jul 30, 2020 | 39.56 | 40.15 | 39.43 | 40.08 | 388,427 | +0.09(+0.23%) |
Jul 29, 2020 | 39.70 | 40.04 | 39.60 | 39.99 | 283,006 | +0.50(+1.26%) |
Jul 28, 2020 | 39.88 | 39.88 | 39.41 | 39.49 | 300,970 | -0.38(-0.95%) |
Jul 27, 2020 | 39.45 | 39.99 | 39.38 | 39.87 | 432,628 | +0.72(+1.84%) |
Jul 24, 2020 | 39.12 | 39.41 | 38.67 | 39.15 | 747,134 | -0.45(-1.13%) |
Jul 23, 2020 | 40.64 | 40.64 | 39.51 | 39.60 | 705,389 | -0.90(-2.22%) |
Jul 22, 2020 | 40.46 | 40.69 | 40.24 | 40.49 | 288,422 | +0.03(+0.08%) |
Jul 21, 2020 | 40.95 | 41.16 | 40.33 | 40.46 | 458,208 | -0.27(-0.67%) |
Jul 20, 2020 | 39.80 | 40.85 | 39.70 | 40.73 | 1,280,662 | +1.02(+2.57%) |
Jul 17, 2020 | 39.81 | 39.90 | 39.52 | 39.71 | 276,450 | +0.12(+0.30%) |
Jul 16, 2020 | 39.45 | 39.78 | 39.27 | 39.59 | 324,998 | -0.40(-0.99%) |
Jul 15, 2020 | 39.80 | 40.16 | 39.46 | 39.99 | 586,207 | +0.34(+0.86%) |
Jul 14, 2020 | 38.98 | 39.70 | 38.48 | 39.65 | 886,695 | +0.22(+0.56%) |
Jul 13, 2020 | 40.62 | 41.29 | 39.26 | 39.43 | 867,097 | -0.72(-1.79%) |
Jul 10, 2020 | 39.93 | 40.26 | 39.59 | 40.15 | 353,527 | +0.19(+0.47%) |
Jul 09, 2020 | 39.90 | 40.08 | 39.28 | 39.96 | 519,499 | +0.22(+0.55%) |
Jul 08, 2020 | 39.43 | 39.75 | 39.21 | 39.74 | 370,535 | +0.53(+1.35%) |
Jul 07, 2020 | 39.35 | 39.77 | 39.14 | 39.21 | 565,869 | -0.23(-0.58%) |
Jul 06, 2020 | 39.01 | 39.55 | 39.01 | 39.44 | 561,255 | +0.85(+2.19%) |
Jul 02, 2020 | 38.88 | 39.02 | 38.55 | 38.59 | 953,701 | +0.09(+0.23%) |
Jul 01, 2020 | 38.14 | 38.50 | 38.06 | 38.50 | 771,758 | +0.44(+1.16%) |
Jun 30, 2020 | 37.36 | 38.14 | 37.28 | 38.06 | 514,412 | +0.79(+2.11%) |
Jun 29, 2020 | 36.86 | 37.32 | 36.52 | 37.28 | 469,636 | +0.31(+0.83%) |
Jun 26, 2020 | 37.87 | 37.87 | 36.88 | 36.97 | 586,814 | -0.88(-2.32%) |
Jun 25, 2020 | 37.41 | 37.91 | 37.02 | 37.85 | 516,437 | +0.33(+0.89%) |
Jun 24, 2020 | 38.11 | 38.25 | 37.17 | 37.51 | 763,084 | -0.86(-2.23%) |
Jun 23, 2020 | 38.34 | 38.68 | 38.14 | 38.37 | 578,130 | +0.32(+0.85%) |
Jun 22, 2020 | 37.53 | 38.05 | 37.53 | 38.05 | 360,001 | +0.52(+1.38%) |
Jun 19, 2020 | 38.07 | 38.14 | 37.41 | 37.53 | 1,018,446 | -0.15(-0.39%) |
Jun 18, 2020 | 37.23 | 37.76 | 37.23 | 37.67 | 576,048 | +0.20(+0.53%) |
Jun 17, 2020 | 37.57 | 37.88 | 37.44 | 37.48 | 888,779 | +0.16(+0.43%) |
Jun 16, 2020 | 37.80 | 37.88 | 36.81 | 37.31 | 646,856 | +0.64(+1.74%) |
Jun 15, 2020 | 35.48 | 36.91 | 35.42 | 36.68 | 510,831 | +0.33(+0.91%) |
Jun 12, 2020 | 36.85 | 36.94 | 35.55 | 36.34 | 674,409 | +0.38(+1.06%) |
Jun 11, 2020 | 36.92 | 37.37 | 35.85 | 35.96 | 1,393,186 | -1.96(-5.18%) |
Jun 10, 2020 | 37.97 | 38.22 | 37.72 | 37.93 | 473,744 | +0.20(+0.54%) |
Jun 09, 2020 | 37.46 | 37.86 | 37.13 | 37.72 | 415,837 | +0.16(+0.42%) |
Jun 08, 2020 | 37.29 | 37.57 | 37.02 | 37.56 | 556,063 | +0.46(+1.23%) |
Jun 05, 2020 | 36.91 | 37.28 | 36.82 | 37.11 | 661,024 | +0.76(+2.08%) |
Jun 04, 2020 | 36.66 | 36.82 | 36.16 | 36.35 | 574,051 | -0.27(-0.75%) |
Jun 03, 2020 | 36.51 | 36.80 | 36.47 | 36.62 | 368,505 | +0.30(+0.83%) |
Jun 02, 2020 | 36.26 | 36.32 | 35.91 | 36.32 | 288,688 | +0.22(+0.62%) |
Jun 01, 2020 | 35.77 | 36.20 | 35.72 | 36.10 | 513,653 | +0.22(+0.60%) |
May 29, 2020 | 35.45 | 35.90 | 35.32 | 35.88 | 326,393 | +0.42(+1.19%) |
May 28, 2020 | 35.56 | 36.04 | 35.17 | 35.46 | 502,265 | -0.18(-0.51%) |
May 27, 2020 | 35.53 | 35.64 | 34.63 | 35.64 | 724,192 | +0.20(+0.55%) |
May 26, 2020 | 35.96 | 35.96 | 35.29 | 35.45 | 740,666 | +0.17(+0.49%) |
May 22, 2020 | 35.16 | 35.33 | 34.97 | 35.28 | 284,178 | +0.06(+0.18%) |
May 21, 2020 | 35.54 | 35.62 | 35.05 | 35.21 | 319,608 | -0.28(-0.80%) |
May 20, 2020 | 35.11 | 35.53 | 35.10 | 35.50 | 464,457 | +0.78(+2.24%) |
May 19, 2020 | 34.96 | 35.22 | 34.72 | 34.72 | 530,817 | -0.23(-0.65%) |
May 18, 2020 | 34.84 | 35.04 | 34.62 | 34.95 | 673,483 | +0.93(+2.75%) |
May 15, 2020 | 33.48 | 34.09 | 33.41 | 34.01 | 414,942 | +0.29(+0.87%) |
May 14, 2020 | 33.13 | 33.75 | 32.88 | 33.72 | 599,195 | +0.26(+0.78%) |
May 13, 2020 | 34.08 | 34.32 | 33.07 | 33.46 | 1,112,426 | -0.71(-2.06%) |
May 12, 2020 | 35.00 | 35.06 | 34.09 | 34.16 | 658,985 | -0.62(-1.77%) |
May 11, 2020 | 34.40 | 34.96 | 34.27 | 34.78 | 657,554 | +0.20(+0.59%) |
May 08, 2020 | 34.30 | 34.58 | 34.15 | 34.58 | 634,254 | +0.58(+1.71%) |
May 07, 2020 | 33.93 | 34.08 | 33.74 | 33.99 | 703,157 | +0.56(+1.69%) |
May 06, 2020 | 33.60 | 33.76 | 33.40 | 33.43 | 485,739 | +0.02(+0.07%) |
May 05, 2020 | 33.30 | 33.69 | 33.22 | 33.41 | 570,406 | +0.55(+1.66%) |
May 04, 2020 | 32.34 | 32.90 | 32.24 | 32.86 | 744,713 | +0.31(+0.96%) |
May 01, 2020 | 32.75 | 33.09 | 32.35 | 32.55 | 771,195 | -1.05(-3.14%) |
Apr 30, 2020 | 33.71 | 33.75 | 33.37 | 33.60 | 517,195 | -0.10(-0.31%) |
Apr 29, 2020 | 33.34 | 33.88 | 33.00 | 33.71 | 576,100 | +1.09(+3.34%) |
Apr 28, 2020 | 33.51 | 33.51 | 32.58 | 32.62 | 707,141 | -0.41(-1.23%) |
Apr 27, 2020 | 33.02 | 33.20 | 32.91 | 33.02 | 860,783 | +0.42(+1.29%) |
Apr 24, 2020 | 32.38 | 32.71 | 32.02 | 32.60 | 595,127 | +0.41(+1.28%) |
Apr 23, 2020 | 32.28 | 32.66 | 32.10 | 32.19 | 688,464 | +0.09(+0.28%) |
Apr 22, 2020 | 31.94 | 32.28 | 31.78 | 32.10 | 458,825 | +0.78(+2.48%) |
Apr 21, 2020 | 32.05 | 32.11 | 31.03 | 31.32 | 1,154,260 | -1.02(-3.15%) |
Apr 20, 2020 | 32.32 | 32.87 | 32.28 | 32.34 | 750,468 | -0.29(-0.89%) |
Apr 17, 2020 | 32.85 | 32.85 | 32.30 | 32.63 | 838,121 | +0.29(+0.91%) |
Apr 16, 2020 | 32.12 | 32.37 | 31.72 | 32.34 | 499,691 | +0.59(+1.86%) |
Apr 15, 2020 | 31.79 | 32.00 | 31.42 | 31.75 | 576,162 | -0.37(-1.15%) |
Apr 14, 2020 | 31.84 | 32.28 | 31.64 | 32.12 | 1,301,868 | +1.06(+3.43%) |
Apr 13, 2020 | 30.91 | 31.05 | 30.32 | 31.05 | 412,028 | +0.18(+0.59%) |
Apr 09, 2020 | 30.89 | 31.18 | 30.50 | 30.87 | 924,610 | +0.26(+0.84%) |
Apr 08, 2020 | 30.04 | 30.62 | 29.88 | 30.61 | 606,103 | +0.71(+2.37%) |
Apr 07, 2020 | 30.88 | 30.94 | 29.73 | 29.90 | 1,120,817 | +0.09(+0.30%) |
Apr 06, 2020 | 28.83 | 29.94 | 28.66 | 29.82 | 850,106 | +2.02(+7.29%) |
Apr 03, 2020 | 28.13 | 28.36 | 27.51 | 27.79 | 378,905 | -0.44(-1.55%) |
Apr 02, 2020 | 27.63 | 28.38 | 27.55 | 28.23 | 402,895 | +0.48(+1.73%) |
Apr 01, 2020 | 28.00 | 28.57 | 27.54 | 27.75 | 793,528 | -1.25(-4.31%) |
Mar 31, 2020 | 29.29 | 29.81 | 28.89 | 29.00 | 783,962 | -0.29(-0.99%) |
Mar 30, 2020 | 28.53 | 29.37 | 28.47 | 29.29 | 781,584 | +0.88(+3.09%) |
Mar 27, 2020 | 28.54 | 29.15 | 28.17 | 28.41 | 1,138,774 | -1.21(-4.09%) |
Mar 26, 2020 | 28.29 | 29.62 | 28.10 | 29.62 | 1,472,684 | +1.70(+6.08%) |
Mar 25, 2020 | 28.23 | 29.05 | 27.44 | 27.92 | 2,292,220 | -0.05(-0.18%) |
Mar 24, 2020 | 27.44 | 28.00 | 26.96 | 27.98 | 1,799,747 | +2.12(+8.19%) |
Mar 23, 2020 | 25.82 | 26.31 | 25.00 | 25.86 | 1,754,144 | -0.09(-0.36%) |
Mar 20, 2020 | 27.45 | 27.78 | 25.84 | 25.95 | 1,248,945 | -0.89(-3.33%) |
Mar 19, 2020 | 26.18 | 27.73 | 25.77 | 26.84 | 1,766,488 | +0.22(+0.83%) |
Mar 18, 2020 | 25.99 | 27.11 | 25.17 | 26.62 | 1,472,924 | -1.00(-3.62%) |
Mar 17, 2020 | 26.52 | 27.98 | 25.85 | 27.62 | 1,358,965 | +1.48(+5.67%) |
Mar 16, 2020 | 26.14 | 27.99 | 25.94 | 26.14 | 1,640,319 | -3.53(-11.89%) |
Mar 13, 2020 | 28.88 | 29.67 | 27.17 | 29.67 | 1,147,647 | +2.54(+9.35%) |
Mar 12, 2020 | 27.83 | 28.99 | 27.11 | 27.13 | 2,305,593 | -2.90(-9.66%) |
Mar 11, 2020 | 30.62 | 30.84 | 29.65 | 30.03 | 806,761 | -1.43(-4.55%) |
Mar 10, 2020 | 31.56 | 31.81 | 29.89 | 31.46 | 1,231,050 | +1.36(+4.50%) |
Mar 09, 2020 | 30.04 | 31.09 | 29.62 | 30.11 | 1,962,941 | -2.27(-7.02%) |
Mar 06, 2020 | 31.95 | 32.85 | 31.66 | 32.38 | 1,260,242 | -0.92(-2.77%) |
Mar 05, 2020 | 33.28 | 33.63 | 32.77 | 33.30 | 952,247 | -0.73(-2.13%) |
Mar 04, 2020 | 33.40 | 34.03 | 32.98 | 34.03 | 691,635 | +1.32(+4.02%) |
Mar 03, 2020 | 33.76 | 34.33 | 32.48 | 32.71 | 1,733,412 | -0.98(-2.92%) |
Mar 02, 2020 | 32.60 | 33.76 | 32.17 | 33.69 | 1,782,293 | +1.36(+4.21%) |
Feb 28, 2020 | 31.06 | 32.40 | 30.77 | 32.33 | 3,101,023 | +0.10(+0.30%) |
Feb 27, 2020 | 33.03 | 33.47 | 32.24 | 32.24 | 2,008,176 | -1.60(-4.72%) |
Feb 26, 2020 | 33.88 | 34.49 | 33.64 | 33.83 | 1,007,429 | +0.08(+0.23%) |
Feb 25, 2020 | 34.94 | 35.05 | 33.67 | 33.76 | 1,692,010 | -1.21(-3.45%) |
Feb 24, 2020 | 34.36 | 35.12 | 34.21 | 34.96 | 1,606,169 | -1.10(-3.05%) |
Feb 21, 2020 | 36.56 | 36.61 | 35.96 | 36.06 | 653,880 | -0.74(-2.00%) |
Feb 20, 2020 | 37.02 | 37.06 | 36.33 | 36.80 | 505,574 | -0.22(-0.61%) |
Feb 19, 2020 | 37.16 | 37.16 | 36.89 | 37.02 | 300,495 | +0.31(+0.83%) |
Feb 18, 2020 | 36.68 | 36.76 | 36.52 | 36.72 | 338,809 | +0.04(+0.11%) |
Feb 14, 2020 | 36.95 | 36.95 | 36.59 | 36.68 | 348,116 | -0.03(-0.08%) |
Feb 13, 2020 | 36.56 | 36.77 | 36.40 | 36.71 | 397,957 | -0.02(-0.05%) |
Feb 12, 2020 | 36.69 | 36.74 | 36.49 | 36.73 | 424,247 | +0.40(+1.10%) |
Feb 11, 2020 | 36.63 | 36.66 | 36.30 | 36.33 | 454,637 | +0.08(+0.21%) |
Feb 10, 2020 | 35.87 | 36.29 | 35.85 | 36.25 | 310,133 | +0.38(+1.06%) |
Feb 07, 2020 | 36.00 | 36.11 | 35.83 | 35.87 | 321,258 | -0.26(-0.71%) |
Feb 06, 2020 | 35.98 | 36.13 | 35.86 | 36.13 | 328,231 | +0.27(+0.75%) |
Feb 05, 2020 | 36.03 | 36.23 | 35.64 | 35.86 | 457,147 | +0.16(+0.44%) |
Feb 04, 2020 | 35.39 | 35.72 | 35.29 | 35.70 | 484,129 | +0.83(+2.37%) |
Feb 03, 2020 | 34.57 | 34.99 | 34.57 | 34.87 | 489,098 | +0.43(+1.25%) |
Jan 31, 2020 | 35.10 | 35.10 | 34.35 | 34.44 | 699,331 | -0.59(-1.70%) |
Jan 30, 2020 | 34.68 | 35.05 | 34.57 | 35.04 | 382,721 | +0.13(+0.38%) |
Jan 29, 2020 | 35.13 | 35.15 | 34.83 | 34.90 | 372,236 | -0.02(-0.06%) |
Jan 28, 2020 | 34.59 | 34.97 | 34.57 | 34.93 | 394,517 | +0.47(+1.35%) |
Jan 27, 2020 | 34.47 | 34.60 | 34.18 | 34.46 | 1,062,043 | -0.75(-2.12%) |
Jan 24, 2020 | 35.76 | 35.76 | 34.95 | 35.21 | 455,546 | -0.23(-0.66%) |
Jan 23, 2020 | 35.45 | 35.53 | 35.13 | 35.44 | 369,705 | -0.00(-0.01%) |
Jan 22, 2020 | 35.95 | 36.01 | 35.38 | 35.44 | 610,814 | +0.12(+0.35%) |
Jan 21, 2020 | 35.34 | 35.44 | 35.28 | 35.32 | 528,176 | -0.04(-0.11%) |
Jan 17, 2020 | 35.71 | 35.71 | 35.27 | 35.36 | 551,614 | +0.11(+0.30%) |
Jan 16, 2020 | 35.09 | 35.28 | 35.07 | 35.25 | 294,731 | +0.27(+0.76%) |
Jan 15, 2020 | 34.93 | 35.10 | 34.86 | 34.99 | 515,170 | +0.10(+0.29%) |
Jan 14, 2020 | 35.02 | 35.12 | 34.82 | 34.89 | 379,684 | -0.10(-0.29%) |
Jan 13, 2020 | 34.67 | 34.99 | 34.67 | 34.99 | 459,348 | +0.36(+1.05%) |
Jan 10, 2020 | 34.85 | 34.85 | 34.59 | 34.62 | 429,722 | -0.13(-0.38%) |
Jan 09, 2020 | 34.71 | 34.75 | 34.58 | 34.75 | 515,594 | +0.39(+1.12%) |
Jan 08, 2020 | 34.12 | 34.60 | 34.12 | 34.37 | 445,485 | +0.19(+0.57%) |
Jan 07, 2020 | 34.18 | 34.27 | 34.08 | 34.17 | 416,148 | -0.01(-0.03%) |
Jan 06, 2020 | 34.05 | 34.18 | 33.74 | 34.18 | 424,092 | +0.11(+0.31%) |
Jan 03, 2020 | 33.98 | 34.18 | 33.93 | 34.08 | 536,119 | -0.17(-0.51%) |
Jan 02, 2020 | 34.10 | 34.25 | 33.92 | 34.25 | 1,036,394 | +0.41(+1.22%) |
Dec 31, 2019 | 33.66 | 33.84 | 33.59 | 33.84 | 352,248 | +0.15(+0.45%) |
Dec 30, 2019 | 33.99 | 34.00 | 33.59 | 33.69 | 476,547 | -0.24(-0.71%) |
Dec 27, 2019 | 34.28 | 34.30 | 33.89 | 33.93 | 557,812 | -0.08(-0.24%) |
Dec 26, 2019 | 33.93 | 34.01 | 33.83 | 34.01 | 307,840 | +0.26(+0.78%) |
Dec 24, 2019 | 33.81 | 33.81 | 33.69 | 33.75 | 310,928 | +0.05(+0.14%) |
Dec 23, 2019 | 33.84 | 33.84 | 33.69 | 33.70 | 254,166 | +0.04(+0.12%) |
Dec 20, 2019 | 33.75 | 33.75 | 33.53 | 33.66 | 342,951 | +0.15(+0.45%) |
Dec 19, 2019 | 33.35 | 33.51 | 33.33 | 33.51 | 267,924 | +0.14(+0.40%) |
Dec 18, 2019 | 33.35 | 33.39 | 33.27 | 33.37 | 252,510 | +0.13(+0.38%) |
Dec 17, 2019 | 33.38 | 33.38 | 33.20 | 33.25 | 298,280 | -0.05(-0.16%) |
Dec 16, 2019 | 33.18 | 33.30 | 33.10 | 33.30 | 461,121 | +0.35(+1.06%) |
Dec 13, 2019 | 32.92 | 33.08 | 32.80 | 32.95 | 346,935 | +0.07(+0.22%) |
Dec 12, 2019 | 32.63 | 32.97 | 32.51 | 32.88 | 263,399 | +0.25(+0.75%) |
Dec 11, 2019 | 32.47 | 32.63 | 32.47 | 32.63 | 235,905 | +0.20(+0.60%) |
Dec 10, 2019 | 32.49 | 32.59 | 32.43 | 32.43 | 166,947 | -0.01(-0.04%) |
Dec 09, 2019 | 32.56 | 32.69 | 32.45 | 32.45 | 301,833 | -0.12(-0.38%) |
Dec 06, 2019 | 32.46 | 32.63 | 32.44 | 32.57 | 267,516 | +0.32(+0.99%) |
Dec 05, 2019 | 32.38 | 32.39 | 32.17 | 32.25 | 171,806 | +0.05(+0.15%) |
Dec 04, 2019 | 32.25 | 32.35 | 32.19 | 32.20 | 274,507 | +0.10(+0.32%) |
Dec 03, 2019 | 31.84 | 32.10 | 31.73 | 32.10 | 613,689 | -0.23(-0.72%) |
Dec 02, 2019 | 32.72 | 32.72 | 32.11 | 32.33 | 482,093 | -0.29(-0.88%) |
Nov 29, 2019 | 32.67 | 32.88 | 32.62 | 32.62 | 179,737 | -0.17(-0.53%) |
Nov 27, 2019 | 32.77 | 32.83 | 32.58 | 32.79 | 215,267 | +0.20(+0.63%) |
Nov 26, 2019 | 32.61 | 32.63 | 32.50 | 32.59 | 250,023 | +0.06(+0.19%) |
Nov 25, 2019 | 32.23 | 32.53 | 32.23 | 32.53 | 230,126 | +0.40(+1.26%) |
Nov 22, 2019 | 32.25 | 32.25 | 31.96 | 32.12 | 224,672 | +0.05(+0.15%) |
Nov 21, 2019 | 32.08 | 32.12 | 31.96 | 32.08 | 180,228 | +0.00(+0.00%) |
Nov 20, 2019 | 32.12 | 32.34 | 31.88 | 32.08 | 348,064 | -0.20(-0.63%) |
Nov 19, 2019 | 32.37 | 32.37 | 32.19 | 32.28 | 154,919 | +0.09(+0.28%) |
Nov 18, 2019 | 32.15 | 32.25 | 32.05 | 32.19 | 221,599 | +0.05(+0.15%) |
Nov 15, 2019 | 32.12 | 32.15 | 31.99 | 32.14 | 214,222 | +0.18(+0.57%) |
Nov 14, 2019 | 31.92 | 31.96 | 31.80 | 31.96 | 216,740 | -0.01(-0.02%) |
Nov 13, 2019 | 31.83 | 32.02 | 31.83 | 31.96 | 440,054 | -0.03(-0.10%) |
Nov 12, 2019 | 31.93 | 32.06 | 31.87 | 31.99 | 554,208 | +0.09(+0.28%) |
Nov 11, 2019 | 31.82 | 31.91 | 31.73 | 31.90 | 414,786 | -0.02(-0.07%) |
Nov 08, 2019 | 31.74 | 31.93 | 31.68 | 31.93 | 296,776 | +0.15(+0.49%) |
Nov 07, 2019 | 31.87 | 31.94 | 31.70 | 31.77 | 311,311 | +0.10(+0.30%) |
Nov 06, 2019 | 31.78 | 31.78 | 31.54 | 31.68 | 319,159 | -0.13(-0.41%) |
Nov 05, 2019 | 31.83 | 31.87 | 31.70 | 31.80 | 328,198 | +0.09(+0.28%) |
Nov 04, 2019 | 31.72 | 31.80 | 31.69 | 31.71 | 308,041 | +0.17(+0.53%) |