Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.06 | 27.58 | 26.47 | 27.14 | 312,444 | -0.15(-0.55%) |
Oct 29, 2020 | 27.79 | 28.18 | 27.13 | 27.29 | 273,856 | -0.42(-1.52%) |
Oct 28, 2020 | 28.78 | 28.99 | 26.96 | 27.71 | 594,303 | -1.58(-5.40%) |
Oct 27, 2020 | 31.92 | 32.01 | 28.56 | 29.29 | 517,755 | -0.16(-0.54%) |
Oct 26, 2020 | 29.64 | 29.64 | 27.98 | 29.45 | 487,545 | -0.20(-0.66%) |
Oct 23, 2020 | 30.56 | 30.60 | 28.44 | 29.65 | 366,601 | -1.15(-3.74%) |
Oct 22, 2020 | 31.09 | 31.24 | 30.44 | 30.80 | 141,255 | -0.02(-0.06%) |
Oct 21, 2020 | 31.82 | 32.26 | 30.71 | 30.82 | 139,404 | -0.54(-1.73%) |
Oct 20, 2020 | 31.57 | 31.88 | 31.21 | 31.36 | 225,010 | -0.02(-0.06%) |
Oct 19, 2020 | 31.12 | 31.76 | 30.78 | 31.38 | 157,551 | +0.40(+1.30%) |
Oct 16, 2020 | 31.53 | 31.78 | 30.98 | 30.98 | 83,211 | -0.31(-0.99%) |
Oct 15, 2020 | 30.73 | 31.61 | 30.39 | 31.29 | 165,543 | -0.06(-0.18%) |
Oct 14, 2020 | 31.78 | 31.90 | 31.09 | 31.34 | 109,591 | -0.41(-1.30%) |
Oct 13, 2020 | 32.36 | 32.36 | 31.69 | 31.75 | 170,081 | -0.38(-1.19%) |
Oct 12, 2020 | 32.50 | 33.07 | 31.96 | 32.14 | 288,902 | +0.28(+0.88%) |
Oct 09, 2020 | 30.32 | 31.93 | 30.32 | 31.86 | 233,719 | +1.73(+5.75%) |
Oct 08, 2020 | 30.86 | 30.92 | 30.07 | 30.13 | 126,237 | -0.49(-1.59%) |
Oct 07, 2020 | 30.05 | 30.78 | 29.84 | 30.61 | 165,863 | +0.66(+2.19%) |
Oct 06, 2020 | 30.15 | 30.93 | 29.68 | 29.96 | 198,150 | -0.23(-0.78%) |
Oct 05, 2020 | 29.60 | 30.22 | 29.28 | 30.19 | 163,945 | +1.00(+3.43%) |
Oct 02, 2020 | 29.35 | 29.65 | 28.90 | 29.19 | 145,487 | -0.60(-2.01%) |
Oct 01, 2020 | 29.97 | 30.08 | 29.59 | 29.79 | 175,754 | +0.34(+1.14%) |
Sep 30, 2020 | 29.76 | 29.95 | 29.00 | 29.45 | 309,810 | -0.51(-1.69%) |
Sep 29, 2020 | 29.51 | 30.25 | 29.51 | 29.96 | 146,519 | +0.36(+1.20%) |
Sep 28, 2020 | 29.90 | 30.36 | 29.39 | 29.60 | 231,732 | +0.08(+0.29%) |
Sep 25, 2020 | 28.58 | 29.69 | 28.50 | 29.52 | 178,600 | +1.02(+3.58%) |
Sep 24, 2020 | 28.33 | 28.66 | 27.68 | 28.50 | 339,909 | -0.53(-1.84%) |
Sep 23, 2020 | 29.35 | 29.57 | 28.97 | 29.03 | 375,204 | -0.39(-1.34%) |
Sep 22, 2020 | 29.61 | 29.63 | 28.96 | 29.42 | 197,797 | +0.17(+0.58%) |
Sep 21, 2020 | 28.28 | 29.46 | 28.24 | 29.26 | 265,185 | +0.34(+1.17%) |
Sep 18, 2020 | 28.60 | 29.52 | 28.52 | 28.92 | 487,413 | +0.66(+2.32%) |
Sep 17, 2020 | 28.64 | 28.96 | 27.89 | 28.26 | 406,297 | -0.80(-2.74%) |
Sep 16, 2020 | 29.26 | 29.48 | 28.77 | 29.06 | 431,151 | -0.09(-0.32%) |
Sep 15, 2020 | 29.68 | 29.75 | 28.33 | 29.15 | 430,383 | -0.17(-0.57%) |
Sep 14, 2020 | 29.17 | 29.71 | 28.96 | 29.32 | 260,875 | +0.91(+3.20%) |
Sep 11, 2020 | 28.73 | 28.93 | 28.06 | 28.41 | 257,539 | -0.03(-0.10%) |
Sep 10, 2020 | 29.34 | 29.40 | 28.21 | 28.44 | 379,920 | -0.61(-2.09%) |
Sep 09, 2020 | 27.66 | 29.21 | 27.28 | 29.05 | 750,258 | +1.90(+7.00%) |
Sep 08, 2020 | 25.87 | 27.55 | 25.59 | 27.15 | 504,764 | +0.20(+0.73%) |
Sep 04, 2020 | 27.85 | 28.15 | 25.78 | 26.95 | 626,811 | -0.89(-3.19%) |
Sep 03, 2020 | 29.43 | 29.53 | 27.30 | 27.84 | 814,910 | -2.29(-7.61%) |
Sep 02, 2020 | 29.68 | 30.18 | 28.85 | 30.14 | 382,515 | +0.64(+2.16%) |
Sep 01, 2020 | 29.45 | 29.69 | 28.90 | 29.50 | 425,961 | +0.13(+0.45%) |
Aug 31, 2020 | 29.39 | 29.75 | 28.54 | 29.37 | 564,148 | +0.40(+1.39%) |
Aug 28, 2020 | 29.66 | 29.85 | 28.66 | 28.96 | 481,538 | -0.69(-2.34%) |
Aug 27, 2020 | 30.18 | 30.27 | 29.27 | 29.66 | 466,741 | -0.86(-2.82%) |
Aug 26, 2020 | 31.30 | 31.50 | 30.22 | 30.52 | 341,445 | -0.85(-2.72%) |
Aug 25, 2020 | 30.52 | 31.52 | 30.33 | 31.37 | 411,393 | +0.55(+1.79%) |
Aug 24, 2020 | 32.38 | 32.38 | 30.35 | 30.82 | 665,263 | -1.26(-3.94%) |
Aug 21, 2020 | 32.60 | 32.60 | 31.74 | 32.08 | 387,644 | -0.52(-1.61%) |
Aug 20, 2020 | 32.75 | 33.37 | 32.40 | 32.61 | 303,037 | -0.45(-1.36%) |
Aug 19, 2020 | 33.96 | 34.24 | 32.37 | 33.06 | 460,751 | -1.20(-3.50%) |
Aug 18, 2020 | 34.34 | 34.85 | 33.69 | 34.25 | 466,367 | -0.06(-0.16%) |
Aug 17, 2020 | 34.17 | 34.56 | 33.46 | 34.31 | 597,703 | +0.13(+0.38%) |
Aug 14, 2020 | 33.51 | 34.25 | 32.92 | 34.18 | 691,971 | +0.68(+2.04%) |
Aug 13, 2020 | 32.47 | 33.65 | 31.75 | 33.50 | 615,080 | +0.90(+2.78%) |
Aug 12, 2020 | 32.59 | 32.95 | 32.17 | 32.59 | 461,505 | +0.52(+1.63%) |
Aug 11, 2020 | 32.23 | 33.01 | 31.91 | 32.07 | 570,751 | +0.18(+0.56%) |
Aug 10, 2020 | 33.85 | 34.11 | 31.35 | 31.89 | 935,859 | -1.77(-5.26%) |
Aug 07, 2020 | 33.47 | 34.62 | 33.47 | 33.66 | 400,850 | +0.11(+0.33%) |
Aug 06, 2020 | 34.92 | 35.34 | 33.27 | 33.55 | 674,207 | -1.50(-4.28%) |
Aug 05, 2020 | 34.67 | 35.07 | 33.76 | 35.05 | 647,907 | +0.57(+1.65%) |
Aug 04, 2020 | 34.74 | 35.26 | 34.16 | 34.48 | 594,626 | -0.13(-0.38%) |
Aug 03, 2020 | 34.62 | 34.88 | 33.37 | 34.62 | 893,109 | +0.96(+2.85%) |
Jul 31, 2020 | 33.84 | 34.19 | 32.24 | 33.65 | 991,831 | -0.34(-1.01%) |
Jul 30, 2020 | 34.19 | 34.81 | 33.22 | 34.00 | 1,005,669 | -0.52(-1.51%) |
Jul 29, 2020 | 35.57 | 36.17 | 32.64 | 34.52 | 1,973,261 | -0.18(-0.51%) |
Jul 28, 2020 | 38.60 | 38.73 | 33.71 | 34.70 | 3,769,972 | -7.04(-16.87%) |
Jul 27, 2020 | 39.05 | 41.91 | 38.79 | 41.74 | 1,728,251 | +3.19(+8.27%) |
Jul 24, 2020 | 39.10 | 39.47 | 36.41 | 38.55 | 1,099,389 | -1.42(-3.55%) |
Jul 23, 2020 | 40.67 | 41.87 | 38.80 | 39.97 | 1,108,393 | -0.14(-0.35%) |
Jul 22, 2020 | 36.97 | 40.71 | 36.53 | 40.11 | 2,078,681 | +3.73(+10.25%) |
Jul 21, 2020 | 36.58 | 36.79 | 34.70 | 36.38 | 1,050,885 | -0.12(-0.33%) |
Jul 20, 2020 | 35.42 | 36.68 | 34.83 | 36.50 | 807,267 | +1.33(+3.79%) |
Jul 17, 2020 | 33.94 | 35.55 | 33.43 | 35.17 | 1,780,020 | +1.59(+4.72%) |
Jul 16, 2020 | 31.20 | 34.08 | 30.99 | 33.58 | 1,352,818 | +2.89(+9.42%) |
Jul 15, 2020 | 30.98 | 31.23 | 30.13 | 30.69 | 333,369 | +0.21(+0.70%) |
Jul 14, 2020 | 29.64 | 30.64 | 29.01 | 30.47 | 521,033 | +1.33(+4.58%) |
Jul 13, 2020 | 30.46 | 30.77 | 29.02 | 29.14 | 431,267 | -0.76(-2.56%) |
Jul 10, 2020 | 29.64 | 29.95 | 29.07 | 29.91 | 368,036 | +0.30(+1.01%) |
Jul 09, 2020 | 28.67 | 30.04 | 28.63 | 29.61 | 416,295 | +0.84(+2.92%) |
Jul 08, 2020 | 29.10 | 29.30 | 28.05 | 28.77 | 443,161 | -0.32(-1.09%) |
Jul 07, 2020 | 30.97 | 31.28 | 28.95 | 29.09 | 779,609 | -2.19(-7.01%) |
Jul 06, 2020 | 29.27 | 31.52 | 29.23 | 31.28 | 669,794 | +2.43(+8.44%) |
Jul 02, 2020 | 29.15 | 29.74 | 28.78 | 28.84 | 281,388 | -0.18(-0.61%) |
Jul 01, 2020 | 29.91 | 30.04 | 28.82 | 29.02 | 317,932 | -0.62(-2.11%) |
Jun 30, 2020 | 28.79 | 29.89 | 28.73 | 29.64 | 363,563 | +0.99(+3.45%) |
Jun 29, 2020 | 29.28 | 29.28 | 28.27 | 28.66 | 323,829 | -0.37(-1.28%) |
Jun 26, 2020 | 28.63 | 29.31 | 28.19 | 29.03 | 405,568 | +0.07(+0.23%) |
Jun 25, 2020 | 27.80 | 29.07 | 27.16 | 28.96 | 653,941 | +1.12(+4.02%) |
Jun 24, 2020 | 29.07 | 29.26 | 27.35 | 27.84 | 853,260 | -1.86(-6.25%) |
Jun 23, 2020 | 30.87 | 31.02 | 29.49 | 29.70 | 460,407 | -0.82(-2.69%) |
Jun 22, 2020 | 29.84 | 30.70 | 29.43 | 30.52 | 436,045 | +0.92(+3.12%) |
Jun 19, 2020 | 30.50 | 30.87 | 29.05 | 29.60 | 572,536 | -0.43(-1.43%) |
Jun 18, 2020 | 30.01 | 31.02 | 29.73 | 30.03 | 407,084 | -0.29(-0.95%) |
Jun 17, 2020 | 31.82 | 32.07 | 30.03 | 30.32 | 595,919 | -1.42(-4.47%) |
Jun 16, 2020 | 32.25 | 32.59 | 31.42 | 31.73 | 1,185,869 | +1.04(+3.40%) |
Jun 15, 2020 | 28.98 | 30.75 | 28.56 | 30.69 | 874,267 | +1.27(+4.31%) |
Jun 12, 2020 | 30.29 | 30.85 | 29.22 | 29.42 | 559,775 | -0.37(-1.25%) |
Jun 11, 2020 | 30.80 | 30.95 | 29.47 | 29.79 | 805,825 | -1.80(-5.70%) |
Jun 10, 2020 | 32.50 | 32.58 | 30.68 | 31.59 | 587,157 | -0.63(-1.97%) |
Jun 09, 2020 | 31.40 | 32.56 | 31.35 | 32.23 | 706,103 | +0.51(+1.62%) |
Jun 08, 2020 | 31.77 | 31.99 | 30.68 | 31.71 | 1,186,851 | +0.97(+3.15%) |
Jun 05, 2020 | 33.79 | 34.04 | 30.43 | 30.75 | 3,308,678 | -2.72(-8.14%) |
Jun 04, 2020 | 36.53 | 36.53 | 32.61 | 33.47 | 1,049,803 | -2.61(-7.24%) |
Jun 03, 2020 | 35.79 | 37.36 | 35.64 | 36.08 | 696,036 | +0.82(+2.33%) |
Jun 02, 2020 | 34.01 | 35.48 | 33.57 | 35.26 | 749,112 | -0.27(-0.76%) |
Jun 01, 2020 | 35.43 | 36.52 | 34.93 | 35.53 | 842,162 | +1.35(+3.96%) |
May 29, 2020 | 32.33 | 34.36 | 31.47 | 34.18 | 471,948 | +1.98(+6.14%) |
May 28, 2020 | 33.81 | 34.20 | 32.04 | 32.20 | 429,584 | -1.42(-4.22%) |
May 27, 2020 | 33.02 | 33.68 | 32.10 | 33.62 | 407,652 | +0.71(+2.15%) |
May 26, 2020 | 34.89 | 34.92 | 32.71 | 32.91 | 552,810 | -0.86(-2.54%) |
May 22, 2020 | 32.89 | 34.34 | 32.74 | 33.77 | 420,474 | +0.83(+2.52%) |
May 21, 2020 | 33.26 | 33.26 | 31.85 | 32.94 | 506,577 | -0.30(-0.90%) |
May 20, 2020 | 31.98 | 33.36 | 31.17 | 33.23 | 861,164 | +2.21(+7.12%) |
May 19, 2020 | 30.82 | 31.85 | 30.68 | 31.02 | 673,410 | +0.51(+1.68%) |
May 18, 2020 | 31.03 | 31.36 | 30.47 | 30.51 | 771,898 | +0.79(+2.67%) |
May 15, 2020 | 28.99 | 30.35 | 28.52 | 29.72 | 591,624 | +0.63(+2.18%) |
May 14, 2020 | 29.26 | 29.56 | 28.47 | 29.09 | 360,930 | -0.74(-2.47%) |
May 13, 2020 | 30.73 | 31.31 | 28.96 | 29.82 | 617,074 | -0.48(-1.57%) |
May 12, 2020 | 32.27 | 32.34 | 30.17 | 30.30 | 892,449 | -1.59(-5.00%) |
May 11, 2020 | 31.69 | 32.59 | 31.28 | 31.89 | 1,515,863 | +0.37(+1.18%) |
May 08, 2020 | 31.95 | 32.17 | 30.93 | 31.52 | 385,086 | -0.34(-1.05%) |
May 07, 2020 | 30.71 | 32.23 | 30.21 | 31.85 | 505,003 | +1.73(+5.76%) |
May 06, 2020 | 31.16 | 31.38 | 29.76 | 30.12 | 650,896 | -0.21(-0.68%) |
May 05, 2020 | 29.50 | 31.07 | 29.50 | 30.33 | 738,640 | +1.27(+4.36%) |
May 04, 2020 | 28.68 | 29.13 | 27.11 | 29.06 | 786,407 | -0.11(-0.38%) |
May 01, 2020 | 28.45 | 29.36 | 28.21 | 29.17 | 951,724 | +0.62(+2.19%) |
Apr 30, 2020 | 26.89 | 28.82 | 26.32 | 28.54 | 758,577 | +1.55(+5.73%) |
Apr 29, 2020 | 28.75 | 29.36 | 26.60 | 27.00 | 862,719 | -0.88(-3.14%) |
Apr 28, 2020 | 26.80 | 28.60 | 26.80 | 27.87 | 1,115,676 | +1.05(+3.93%) |
Apr 27, 2020 | 25.16 | 27.44 | 24.34 | 26.82 | 2,907,788 | +5.32(+24.72%) |
Apr 24, 2020 | 20.81 | 21.59 | 20.43 | 21.50 | 359,242 | +0.59(+2.81%) |
Apr 23, 2020 | 20.82 | 21.22 | 20.55 | 20.92 | 444,601 | +0.37(+1.82%) |
Apr 22, 2020 | 20.73 | 20.90 | 20.24 | 20.54 | 406,660 | +0.62(+3.14%) |
Apr 21, 2020 | 22.07 | 22.21 | 19.89 | 19.92 | 480,361 | -2.38(-10.66%) |
Apr 20, 2020 | 21.73 | 22.48 | 21.22 | 22.30 | 448,428 | +0.37(+1.70%) |
Apr 17, 2020 | 22.37 | 22.84 | 21.66 | 21.92 | 814,890 | +0.21(+0.99%) |
Apr 16, 2020 | 21.49 | 22.23 | 21.19 | 21.71 | 493,520 | +0.52(+2.46%) |
Apr 15, 2020 | 21.33 | 21.33 | 20.31 | 21.19 | 464,042 | -0.42(-1.94%) |
Apr 14, 2020 | 23.63 | 23.83 | 20.66 | 21.61 | 1,530,800 | -2.78(-11.40%) |
Apr 13, 2020 | 24.25 | 24.89 | 23.47 | 24.39 | 434,765 | -0.57(-2.28%) |
Apr 09, 2020 | 26.22 | 26.35 | 24.81 | 24.95 | 457,900 | -1.09(-4.19%) |
Apr 08, 2020 | 25.88 | 26.34 | 25.39 | 26.05 | 384,656 | +0.70(+2.76%) |
Apr 07, 2020 | 25.89 | 26.18 | 25.20 | 25.35 | 652,564 | +0.74(+2.99%) |
Apr 06, 2020 | 25.12 | 25.12 | 23.37 | 24.61 | 642,687 | +0.75(+3.13%) |
Apr 03, 2020 | 23.16 | 24.90 | 22.63 | 23.86 | 809,207 | +0.70(+3.02%) |
Apr 02, 2020 | 21.66 | 23.40 | 21.66 | 23.16 | 383,538 | +1.49(+6.88%) |
Apr 01, 2020 | 21.40 | 22.68 | 21.32 | 21.67 | 406,903 | -0.61(-2.72%) |
Mar 31, 2020 | 22.39 | 24.05 | 21.63 | 22.28 | 635,255 | +0.35(+1.62%) |
Mar 30, 2020 | 20.29 | 21.95 | 20.29 | 21.92 | 444,617 | +1.84(+9.15%) |
Mar 27, 2020 | 20.16 | 20.65 | 19.16 | 20.09 | 260,263 | -0.53(-2.58%) |
Mar 26, 2020 | 20.51 | 21.29 | 20.30 | 20.62 | 330,734 | +0.23(+1.14%) |
Mar 25, 2020 | 19.62 | 20.98 | 19.43 | 20.38 | 310,395 | +0.86(+4.39%) |
Mar 24, 2020 | 17.95 | 19.97 | 17.90 | 19.53 | 410,552 | +2.24(+12.94%) |
Mar 23, 2020 | 18.15 | 18.61 | 16.86 | 17.29 | 363,947 | -0.75(-4.14%) |
Mar 20, 2020 | 17.35 | 18.65 | 16.97 | 18.03 | 1,002,447 | +0.85(+4.94%) |
Mar 19, 2020 | 15.88 | 17.53 | 15.71 | 17.19 | 1,528,966 | +1.28(+8.03%) |
Mar 18, 2020 | 15.54 | 17.09 | 15.12 | 15.91 | 320,353 | -0.88(-5.22%) |
Mar 17, 2020 | 15.36 | 17.55 | 15.36 | 16.79 | 410,912 | +1.51(+9.89%) |
Mar 16, 2020 | 14.71 | 16.25 | 8.393 | 15.27 | 534,585 | -1.05(-6.45%) |
Mar 13, 2020 | 16.43 | 16.77 | 16.04 | 16.33 | 800,735 | +0.51(+3.24%) |
Mar 12, 2020 | 16.68 | 16.72 | 15.42 | 15.82 | 513,707 | -2.14(-11.90%) |
Mar 11, 2020 | 18.78 | 19.12 | 17.72 | 17.95 | 595,455 | -1.50(-7.72%) |
Mar 10, 2020 | 19.41 | 19.79 | 18.75 | 19.45 | 244,552 | +0.65(+3.47%) |
Mar 09, 2020 | 18.26 | 19.40 | 18.18 | 18.80 | 514,422 | -1.52(-7.48%) |
Mar 06, 2020 | 20.03 | 20.52 | 19.55 | 20.32 | 775,106 | -0.34(-1.67%) |
Mar 05, 2020 | 20.45 | 21.22 | 20.36 | 20.66 | 414,128 | -0.86(-3.99%) |
Mar 04, 2020 | 21.29 | 21.59 | 20.65 | 21.52 | 305,838 | +0.55(+2.62%) |
Mar 03, 2020 | 21.40 | 21.66 | 20.52 | 20.97 | 492,075 | -0.43(-2.00%) |
Mar 02, 2020 | 20.80 | 21.57 | 20.36 | 21.40 | 431,949 | +0.50(+2.41%) |
Feb 28, 2020 | 19.58 | 21.02 | 19.00 | 20.90 | 787,331 | +0.18(+0.86%) |
Feb 27, 2020 | 21.45 | 21.61 | 20.55 | 20.72 | 491,523 | -1.68(-7.49%) |
Feb 26, 2020 | 22.55 | 23.07 | 22.31 | 22.40 | 335,569 | -0.20(-0.87%) |
Feb 25, 2020 | 23.01 | 23.17 | 22.39 | 22.59 | 366,222 | -0.11(-0.49%) |
Feb 24, 2020 | 21.91 | 22.92 | 21.80 | 22.71 | 421,598 | -0.72(-3.07%) |
Feb 21, 2020 | 23.32 | 23.59 | 22.74 | 23.42 | 290,718 | +0.10(+0.44%) |
Feb 20, 2020 | 22.21 | 23.46 | 22.00 | 23.32 | 446,063 | +1.00(+4.47%) |
Feb 19, 2020 | 22.03 | 22.59 | 22.03 | 22.32 | 182,855 | +0.51(+2.35%) |
Feb 18, 2020 | 22.21 | 22.47 | 21.46 | 21.81 | 252,481 | -0.71(-3.15%) |
Feb 14, 2020 | 23.04 | 23.06 | 22.28 | 22.52 | 232,917 | -0.40(-1.75%) |
Feb 13, 2020 | 21.36 | 22.99 | 21.17 | 22.92 | 800,832 | +1.30(+6.01%) |
Feb 12, 2020 | 21.27 | 21.64 | 21.08 | 21.62 | 220,138 | +0.48(+2.28%) |
Feb 11, 2020 | 20.75 | 21.35 | 20.74 | 21.14 | 400,926 | +0.69(+3.36%) |
Feb 10, 2020 | 20.76 | 20.84 | 20.05 | 20.45 | 330,806 | -0.56(-2.65%) |
Feb 07, 2020 | 20.95 | 21.05 | 20.33 | 21.01 | 279,858 | -0.04(-0.18%) |
Feb 06, 2020 | 20.99 | 21.74 | 20.95 | 21.05 | 650,896 | -0.15(-0.70%) |
Feb 05, 2020 | 21.59 | 21.80 | 20.65 | 21.20 | 644,724 | +0.83(+4.10%) |
Feb 04, 2020 | 20.26 | 21.00 | 20.20 | 20.36 | 553,007 | +0.76(+3.88%) |
Feb 03, 2020 | 19.56 | 19.76 | 18.49 | 19.60 | 1,315,055 | -0.29(-1.45%) |
Jan 31, 2020 | 21.16 | 21.34 | 19.77 | 19.89 | 656,524 | -1.49(-6.98%) |
Jan 30, 2020 | 20.73 | 21.48 | 20.52 | 21.38 | 883,962 | +0.67(+3.22%) |
Jan 29, 2020 | 22.92 | 23.08 | 20.60 | 20.71 | 1,224,185 | -1.92(-8.48%) |
Jan 28, 2020 | 25.40 | 25.49 | 21.16 | 22.63 | 1,521,268 | -2.12(-8.58%) |
Jan 27, 2020 | 24.89 | 25.22 | 22.74 | 24.76 | 844,936 | -1.23(-4.75%) |
Jan 24, 2020 | 26.08 | 26.42 | 25.68 | 25.99 | 204,503 | -0.09(-0.36%) |
Jan 23, 2020 | 26.44 | 26.59 | 25.89 | 26.08 | 173,916 | -0.34(-1.30%) |
Jan 22, 2020 | 26.45 | 26.65 | 26.00 | 26.43 | 221,592 | +0.34(+1.32%) |
Jan 21, 2020 | 25.86 | 26.49 | 25.68 | 26.08 | 268,487 | +0.61(+2.40%) |
Jan 17, 2020 | 26.18 | 26.51 | 25.27 | 25.47 | 257,111 | -0.64(-2.45%) |
Jan 16, 2020 | 25.43 | 26.17 | 25.05 | 26.11 | 277,044 | +0.96(+3.80%) |
Jan 15, 2020 | 25.35 | 25.54 | 24.99 | 25.16 | 162,268 | -0.19(-0.77%) |
Jan 14, 2020 | 25.72 | 25.89 | 24.71 | 25.35 | 238,530 | -0.13(-0.51%) |
Jan 13, 2020 | 24.28 | 25.66 | 24.24 | 25.48 | 529,727 | +1.48(+6.18%) |
Jan 10, 2020 | 23.70 | 24.21 | 23.49 | 24.00 | 146,074 | +0.34(+1.45%) |
Jan 09, 2020 | 23.89 | 23.93 | 23.49 | 23.65 | 141,392 | +0.03(+0.12%) |
Jan 08, 2020 | 23.44 | 23.98 | 23.44 | 23.63 | 213,900 | +0.48(+2.08%) |
Jan 07, 2020 | 22.77 | 23.18 | 22.56 | 23.14 | 191,408 | +0.64(+2.84%) |
Jan 06, 2020 | 23.34 | 23.49 | 22.31 | 22.50 | 491,698 | -1.25(-5.27%) |
Jan 03, 2020 | 24.17 | 24.30 | 23.72 | 23.76 | 225,633 | -0.67(-2.73%) |
Jan 02, 2020 | 24.24 | 24.74 | 24.09 | 24.42 | 351,131 | +0.59(+2.49%) |
Dec 31, 2019 | 23.24 | 24.07 | 23.24 | 23.83 | 256,896 | +0.57(+2.43%) |
Dec 30, 2019 | 23.35 | 23.54 | 22.96 | 23.26 | 178,365 | -0.08(-0.36%) |
Dec 27, 2019 | 23.52 | 23.66 | 22.96 | 23.35 | 150,817 | -0.13(-0.55%) |
Dec 26, 2019 | 23.64 | 23.74 | 23.30 | 23.48 | 156,347 | -0.16(-0.67%) |
Dec 24, 2019 | 23.65 | 23.77 | 23.39 | 23.64 | 92,603 | +0.09(+0.39%) |
Dec 23, 2019 | 23.64 | 23.74 | 23.27 | 23.54 | 248,183 | +0.09(+0.40%) |
Dec 20, 2019 | 23.17 | 23.63 | 23.00 | 23.45 | 216,254 | +0.31(+1.32%) |
Dec 19, 2019 | 23.58 | 23.58 | 22.78 | 23.14 | 273,513 | -0.37(-1.58%) |
Dec 18, 2019 | 23.84 | 24.12 | 23.28 | 23.51 | 257,755 | -0.32(-1.36%) |
Dec 17, 2019 | 23.67 | 24.11 | 23.47 | 23.84 | 213,176 | +0.15(+0.63%) |
Dec 16, 2019 | 23.15 | 23.95 | 22.72 | 23.69 | 296,857 | +0.79(+3.44%) |
Dec 13, 2019 | 23.28 | 23.77 | 22.75 | 22.90 | 273,066 | -0.40(-1.71%) |
Dec 12, 2019 | 22.50 | 23.38 | 22.44 | 23.30 | 225,585 | +0.58(+2.57%) |
Dec 11, 2019 | 22.27 | 22.76 | 22.11 | 22.72 | 198,773 | +0.64(+2.90%) |
Dec 10, 2019 | 21.81 | 22.46 | 21.66 | 22.08 | 231,903 | +0.31(+1.41%) |
Dec 09, 2019 | 22.08 | 22.08 | 21.41 | 21.77 | 185,787 | -0.27(-1.22%) |
Dec 06, 2019 | 22.26 | 22.49 | 21.69 | 22.04 | 225,094 | -0.07(-0.34%) |
Dec 05, 2019 | 22.58 | 22.82 | 21.75 | 22.11 | 257,523 | -0.58(-2.53%) |
Dec 04, 2019 | 22.69 | 23.23 | 22.41 | 22.69 | 397,991 | +0.10(+0.45%) |
Dec 03, 2019 | 21.80 | 22.70 | 21.65 | 22.59 | 322,602 | +0.29(+1.29%) |
Dec 02, 2019 | 22.64 | 22.72 | 21.66 | 22.30 | 317,604 | +0.07(+0.29%) |
Nov 29, 2019 | 22.23 | 22.35 | 22.01 | 22.23 | 97,885 | -0.03(-0.13%) |
Nov 27, 2019 | 21.80 | 22.30 | 21.61 | 22.26 | 286,434 | +0.51(+2.35%) |
Nov 26, 2019 | 21.43 | 21.80 | 21.12 | 21.75 | 214,449 | +0.45(+2.13%) |
Nov 25, 2019 | 21.28 | 21.91 | 21.02 | 21.30 | 376,356 | +0.19(+0.88%) |
Nov 22, 2019 | 21.06 | 21.12 | 20.43 | 21.11 | 209,786 | -0.02(-0.09%) |
Nov 21, 2019 | 21.57 | 21.59 | 20.84 | 21.13 | 232,120 | -0.37(-1.73%) |
Nov 20, 2019 | 21.24 | 21.78 | 21.18 | 21.50 | 344,065 | -0.04(-0.17%) |
Nov 19, 2019 | 22.31 | 22.47 | 20.99 | 21.54 | 472,760 | -0.73(-3.29%) |
Nov 18, 2019 | 21.64 | 22.59 | 21.48 | 22.27 | 801,620 | +0.55(+2.52%) |
Nov 15, 2019 | 20.87 | 22.22 | 20.72 | 21.72 | 997,939 | +1.32(+6.45%) |
Nov 14, 2019 | 19.83 | 20.44 | 19.74 | 20.41 | 192,894 | +0.60(+3.04%) |
Nov 13, 2019 | 20.02 | 20.04 | 19.62 | 19.80 | 132,332 | -0.27(-1.34%) |
Nov 12, 2019 | 19.79 | 20.24 | 19.79 | 20.07 | 279,903 | +0.19(+0.93%) |
Nov 11, 2019 | 18.99 | 19.95 | 18.27 | 19.89 | 468,004 | +0.15(+0.75%) |
Nov 08, 2019 | 20.41 | 20.41 | 19.39 | 19.74 | 231,885 | -0.62(-3.05%) |
Nov 07, 2019 | 19.93 | 20.38 | 19.89 | 20.36 | 203,784 | +0.47(+2.38%) |
Nov 06, 2019 | 20.02 | 20.59 | 19.73 | 19.89 | 348,360 | -0.06(-0.33%) |
Nov 05, 2019 | 19.84 | 20.13 | 19.39 | 19.95 | 287,827 | +0.13(+0.65%) |
Nov 04, 2019 | 19.48 | 20.03 | 19.03 | 19.82 | 287,859 | +0.45(+2.30%) |