Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.84 | 36.06 | 35.48 | 35.77 | 435,091 | +0.12(+0.35%) |
Aug 28, 2020 | 36.05 | 36.10 | 35.43 | 35.65 | 371,460 | -0.42(-1.15%) |
Aug 27, 2020 | 35.46 | 36.36 | 35.29 | 36.06 | 710,210 | +0.57(+1.59%) |
Aug 26, 2020 | 34.74 | 35.58 | 34.39 | 35.50 | 691,130 | +0.77(+2.22%) |
Aug 25, 2020 | 35.13 | 35.32 | 34.48 | 34.73 | 583,626 | -0.13(-0.38%) |
Aug 24, 2020 | 35.67 | 35.67 | 34.48 | 34.86 | 484,752 | -0.29(-0.83%) |
Aug 21, 2020 | 35.24 | 35.36 | 34.73 | 35.15 | 346,469 | -0.08(-0.23%) |
Aug 20, 2020 | 35.00 | 35.43 | 34.36 | 35.23 | 525,365 | -0.13(-0.38%) |
Aug 19, 2020 | 35.22 | 35.62 | 35.17 | 35.37 | 509,297 | +0.19(+0.55%) |
Aug 18, 2020 | 35.63 | 35.86 | 35.13 | 35.17 | 331,438 | -0.54(-1.51%) |
Aug 17, 2020 | 35.85 | 35.96 | 35.47 | 35.71 | 593,203 | +0.33(+0.92%) |
Aug 14, 2020 | 35.45 | 35.70 | 35.23 | 35.38 | 520,383 | -0.12(-0.35%) |
Aug 13, 2020 | 35.38 | 35.88 | 35.36 | 35.51 | 739,232 | +0.11(+0.30%) |
Aug 12, 2020 | 36.16 | 36.48 | 35.28 | 35.40 | 631,541 | -0.30(-0.84%) |
Aug 11, 2020 | 37.31 | 37.31 | 35.55 | 35.70 | 972,885 | -1.50(-4.04%) |
Aug 10, 2020 | 36.04 | 37.50 | 35.95 | 37.20 | 1,089,164 | +1.11(+3.09%) |
Aug 07, 2020 | 35.59 | 36.30 | 35.27 | 36.09 | 633,234 | +0.48(+1.34%) |
Aug 06, 2020 | 36.02 | 36.42 | 35.34 | 35.61 | 418,420 | -0.26(-0.72%) |
Aug 05, 2020 | 35.82 | 35.97 | 34.34 | 35.87 | 875,865 | +0.13(+0.37%) |
Aug 04, 2020 | 35.82 | 36.00 | 35.06 | 35.74 | 445,933 | -0.29(-0.81%) |
Aug 03, 2020 | 35.27 | 36.21 | 35.27 | 36.03 | 726,438 | +0.71(+2.00%) |
Jul 31, 2020 | 35.33 | 35.42 | 34.72 | 35.32 | 336,519 | +0.10(+0.28%) |
Jul 30, 2020 | 35.31 | 35.57 | 34.62 | 35.22 | 613,526 | -0.56(-1.56%) |
Jul 29, 2020 | 35.05 | 35.90 | 34.94 | 35.78 | 486,605 | +0.83(+2.38%) |
Jul 28, 2020 | 34.84 | 35.21 | 34.63 | 34.95 | 388,479 | +0.03(+0.08%) |
Jul 27, 2020 | 34.58 | 35.18 | 34.40 | 34.92 | 365,208 | +0.40(+1.15%) |
Jul 24, 2020 | 35.59 | 35.66 | 33.72 | 34.52 | 1,141,971 | -1.28(-3.58%) |
Jul 23, 2020 | 36.08 | 36.54 | 35.45 | 35.81 | 472,186 | -0.26(-0.71%) |
Jul 22, 2020 | 36.04 | 36.37 | 35.84 | 36.06 | 506,961 | -0.17(-0.46%) |
Jul 21, 2020 | 36.21 | 36.43 | 35.82 | 36.23 | 494,211 | +0.11(+0.32%) |
Jul 20, 2020 | 36.02 | 36.65 | 35.58 | 36.12 | 1,307,302 | +0.22(+0.62%) |
Jul 17, 2020 | 35.67 | 35.95 | 35.24 | 35.90 | 643,411 | +0.23(+0.64%) |
Jul 16, 2020 | 35.58 | 35.91 | 35.38 | 35.67 | 433,587 | -0.06(-0.17%) |
Jul 15, 2020 | 35.60 | 35.90 | 35.33 | 35.73 | 728,610 | +0.59(+1.69%) |
Jul 14, 2020 | 34.45 | 35.21 | 34.21 | 35.14 | 554,627 | +0.60(+1.74%) |
Jul 13, 2020 | 35.11 | 35.45 | 34.50 | 34.53 | 1,046,636 | -0.32(-0.91%) |
Jul 10, 2020 | 34.45 | 34.98 | 33.96 | 34.85 | 509,867 | +0.57(+1.65%) |
Jul 09, 2020 | 34.33 | 34.52 | 33.61 | 34.29 | 769,741 | -0.01(-0.03%) |
Jul 08, 2020 | 33.70 | 34.36 | 33.57 | 34.30 | 719,723 | +0.78(+2.32%) |
Jul 07, 2020 | 34.46 | 34.73 | 33.50 | 33.52 | 847,530 | -1.29(-3.71%) |
Jul 06, 2020 | 35.35 | 35.55 | 34.63 | 34.81 | 1,292,299 | +0.00(+0.00%) |
Jul 02, 2020 | 35.43 | 35.55 | 34.54 | 34.81 | 1,134,282 | -0.15(-0.43%) |
Jul 01, 2020 | 35.02 | 35.37 | 34.53 | 34.96 | 564,308 | -0.15(-0.43%) |
Jun 30, 2020 | 33.50 | 35.29 | 33.39 | 35.11 | 1,341,029 | +1.71(+5.11%) |
Jun 29, 2020 | 34.52 | 34.66 | 33.10 | 33.40 | 1,736,808 | -0.86(-2.50%) |
Jun 26, 2020 | 34.15 | 34.45 | 33.36 | 34.26 | 9,164,153 | -0.20(-0.59%) |
Jun 25, 2020 | 33.58 | 34.54 | 33.42 | 34.46 | 1,531,846 | +0.75(+2.23%) |
Jun 24, 2020 | 33.98 | 33.98 | 32.97 | 33.71 | 1,278,062 | -0.63(-1.83%) |
Jun 23, 2020 | 36.15 | 36.17 | 34.08 | 34.34 | 2,959,704 | -1.13(-3.19%) |
Jun 22, 2020 | 34.44 | 35.59 | 34.01 | 35.47 | 2,753,602 | +0.96(+2.79%) |
Jun 19, 2020 | 35.27 | 35.28 | 33.93 | 34.51 | 2,090,240 | -0.25(-0.71%) |
Jun 18, 2020 | 34.18 | 34.98 | 34.01 | 34.75 | 975,626 | +0.26(+0.74%) |
Jun 17, 2020 | 35.00 | 35.21 | 34.21 | 34.50 | 1,036,463 | -0.16(-0.46%) |
Jun 16, 2020 | 34.77 | 35.18 | 33.99 | 34.66 | 769,036 | +0.94(+2.78%) |
Jun 15, 2020 | 32.53 | 33.91 | 32.33 | 33.72 | 2,222,731 | +0.22(+0.66%) |
Jun 12, 2020 | 33.63 | 33.66 | 32.34 | 33.50 | 1,303,611 | +0.83(+2.54%) |
Jun 11, 2020 | 32.81 | 33.64 | 32.41 | 32.67 | 1,507,565 | -1.24(-3.66%) |
Jun 10, 2020 | 34.57 | 34.72 | 33.26 | 33.91 | 2,180,790 | -0.74(-2.15%) |
Jun 09, 2020 | 34.73 | 35.01 | 34.12 | 34.65 | 1,482,787 | -0.79(-2.22%) |
Jun 08, 2020 | 35.04 | 35.46 | 34.63 | 35.44 | 1,486,372 | +0.74(+2.12%) |
Jun 05, 2020 | 35.56 | 35.65 | 34.53 | 34.71 | 2,678,300 | +0.14(+0.41%) |
Jun 04, 2020 | 33.95 | 34.59 | 33.60 | 34.57 | 1,893,748 | +0.44(+1.28%) |
Jun 03, 2020 | 33.80 | 34.46 | 33.53 | 34.13 | 1,868,207 | +0.79(+2.36%) |
Jun 02, 2020 | 33.16 | 33.54 | 32.81 | 33.34 | 1,670,539 | +0.58(+1.76%) |
Jun 01, 2020 | 33.18 | 33.27 | 32.41 | 32.76 | 1,635,634 | -0.28(-0.85%) |
May 29, 2020 | 32.26 | 33.25 | 31.85 | 33.04 | 2,191,274 | +1.23(+3.88%) |
May 28, 2020 | 32.95 | 32.95 | 31.68 | 31.81 | 704,542 | -0.69(-2.13%) |
May 27, 2020 | 33.01 | 33.20 | 31.34 | 32.50 | 946,702 | +0.41(+1.28%) |
May 26, 2020 | 31.53 | 32.87 | 31.19 | 32.09 | 1,365,260 | +1.41(+4.59%) |
May 22, 2020 | 30.70 | 30.74 | 30.19 | 30.68 | 657,176 | +0.12(+0.40%) |
May 21, 2020 | 30.75 | 30.92 | 30.08 | 30.56 | 1,165,651 | -0.04(-0.14%) |
May 20, 2020 | 30.54 | 30.74 | 30.01 | 30.60 | 552,508 | +0.67(+2.25%) |
May 19, 2020 | 30.30 | 31.09 | 29.92 | 29.93 | 547,334 | -0.41(-1.36%) |
May 18, 2020 | 30.43 | 30.78 | 30.02 | 30.34 | 733,656 | +0.91(+3.09%) |
May 15, 2020 | 28.61 | 29.73 | 28.52 | 29.43 | 811,100 | +0.52(+1.79%) |
May 14, 2020 | 28.72 | 29.09 | 27.94 | 28.91 | 1,200,918 | -0.48(-1.64%) |
May 13, 2020 | 30.21 | 30.31 | 29.04 | 29.39 | 998,710 | -0.30(-1.00%) |
May 12, 2020 | 30.63 | 30.69 | 29.53 | 29.69 | 988,660 | -0.82(-2.70%) |
May 11, 2020 | 29.78 | 30.68 | 29.43 | 30.52 | 902,967 | +0.43(+1.43%) |
May 08, 2020 | 31.37 | 31.37 | 29.97 | 30.09 | 1,148,202 | -0.55(-1.80%) |
May 07, 2020 | 30.19 | 31.22 | 29.62 | 30.64 | 3,276,308 | +0.01(+0.03%) |
May 06, 2020 | 28.57 | 31.10 | 27.86 | 30.63 | 1,515,246 | +2.19(+7.69%) |
May 05, 2020 | 28.49 | 28.86 | 28.07 | 28.44 | 734,608 | +0.40(+1.44%) |
May 04, 2020 | 28.12 | 28.94 | 27.65 | 28.04 | 800,450 | -0.55(-1.93%) |
May 01, 2020 | 28.61 | 28.88 | 27.45 | 28.59 | 1,114,606 | -0.77(-2.62%) |
Apr 30, 2020 | 30.14 | 30.37 | 29.09 | 29.36 | 802,306 | -1.35(-4.39%) |
Apr 29, 2020 | 31.60 | 32.35 | 30.66 | 30.71 | 1,998,845 | +0.14(+0.46%) |
Apr 28, 2020 | 31.50 | 31.73 | 30.32 | 30.57 | 910,906 | -0.04(-0.14%) |
Apr 27, 2020 | 29.75 | 30.71 | 29.63 | 30.61 | 784,971 | +1.13(+3.83%) |
Apr 24, 2020 | 28.80 | 29.60 | 28.62 | 29.48 | 680,488 | +0.99(+3.47%) |
Apr 23, 2020 | 27.16 | 28.57 | 27.12 | 28.49 | 999,020 | +1.35(+4.96%) |
Apr 22, 2020 | 26.74 | 27.33 | 26.30 | 27.15 | 792,261 | +0.95(+3.61%) |
Apr 21, 2020 | 26.94 | 27.13 | 25.96 | 26.20 | 1,027,417 | -1.43(-5.16%) |
Apr 20, 2020 | 28.27 | 28.49 | 27.43 | 27.63 | 708,657 | -1.43(-4.91%) |
Apr 17, 2020 | 29.02 | 29.34 | 28.37 | 29.05 | 829,955 | +1.11(+3.98%) |
Apr 16, 2020 | 27.04 | 27.97 | 26.61 | 27.94 | 699,260 | +1.00(+3.70%) |
Apr 15, 2020 | 27.79 | 27.81 | 26.75 | 26.94 | 766,770 | -1.39(-4.91%) |
Apr 14, 2020 | 30.19 | 30.33 | 28.12 | 28.34 | 1,286,840 | -0.89(-3.05%) |
Apr 13, 2020 | 30.71 | 30.71 | 28.70 | 29.23 | 949,868 | -1.53(-4.98%) |
Apr 09, 2020 | 29.11 | 30.93 | 29.11 | 30.76 | 1,751,557 | +2.39(+8.42%) |
Apr 08, 2020 | 28.41 | 29.37 | 27.96 | 28.37 | 1,206,864 | +0.27(+0.97%) |
Apr 07, 2020 | 27.95 | 29.52 | 27.11 | 28.10 | 1,293,957 | +1.15(+4.25%) |
Apr 06, 2020 | 26.46 | 27.42 | 25.92 | 26.95 | 2,240,354 | +1.72(+6.80%) |
Apr 03, 2020 | 26.23 | 26.77 | 24.94 | 25.24 | 1,518,557 | -1.14(-4.31%) |
Apr 02, 2020 | 25.83 | 26.64 | 25.43 | 26.38 | 757,202 | +0.18(+0.70%) |
Apr 01, 2020 | 25.62 | 26.41 | 25.38 | 26.19 | 1,133,065 | -0.88(-3.23%) |
Mar 31, 2020 | 27.53 | 27.53 | 26.11 | 27.07 | 1,430,874 | -0.39(-1.40%) |
Mar 30, 2020 | 26.17 | 27.68 | 25.46 | 27.45 | 1,266,305 | +1.45(+5.59%) |
Mar 27, 2020 | 25.61 | 26.60 | 25.35 | 26.00 | 1,113,692 | -0.64(-2.40%) |
Mar 26, 2020 | 25.68 | 27.78 | 25.27 | 26.64 | 2,358,407 | +1.21(+4.75%) |
Mar 25, 2020 | 23.68 | 26.51 | 23.48 | 25.43 | 1,951,516 | +1.90(+8.07%) |
Mar 24, 2020 | 21.50 | 23.70 | 21.18 | 23.53 | 933,410 | +3.66(+18.41%) |
Mar 23, 2020 | 18.61 | 20.55 | 17.68 | 19.87 | 1,374,412 | -0.18(-0.87%) |
Mar 20, 2020 | 22.25 | 22.70 | 19.33 | 20.05 | 2,445,757 | -2.35(-10.51%) |
Mar 19, 2020 | 23.32 | 24.91 | 19.74 | 22.40 | 1,264,452 | -1.14(-4.83%) |
Mar 18, 2020 | 24.57 | 25.33 | 19.78 | 23.54 | 1,985,487 | -3.04(-11.43%) |
Mar 17, 2020 | 24.54 | 27.01 | 22.89 | 26.58 | 1,579,815 | +2.59(+10.80%) |
Mar 16, 2020 | 23.53 | 25.50 | 23.33 | 23.99 | 1,650,793 | -3.70(-13.37%) |
Mar 13, 2020 | 25.32 | 27.71 | 25.00 | 27.69 | 1,243,025 | +3.49(+14.43%) |
Mar 12, 2020 | 24.21 | 25.42 | 22.90 | 24.20 | 1,197,843 | -1.95(-7.47%) |
Mar 11, 2020 | 27.28 | 27.73 | 25.67 | 26.15 | 1,086,127 | -2.13(-7.52%) |
Mar 10, 2020 | 27.79 | 28.34 | 26.16 | 28.28 | 1,216,675 | +1.69(+6.37%) |
Mar 09, 2020 | 27.56 | 27.90 | 26.45 | 26.58 | 1,385,564 | -2.58(-8.86%) |
Mar 06, 2020 | 29.75 | 29.88 | 28.44 | 29.17 | 3,287,385 | -1.62(-5.25%) |
Mar 05, 2020 | 30.66 | 31.35 | 30.37 | 30.78 | 1,225,969 | -1.07(-3.36%) |
Mar 04, 2020 | 31.35 | 31.88 | 30.10 | 31.85 | 859,909 | +1.14(+3.71%) |
Mar 03, 2020 | 31.56 | 32.09 | 30.09 | 30.71 | 607,262 | -0.83(-2.63%) |
Mar 02, 2020 | 30.02 | 31.59 | 29.99 | 31.54 | 738,468 | +1.65(+5.52%) |
Feb 28, 2020 | 29.62 | 30.25 | 28.34 | 29.89 | 1,544,697 | -0.71(-2.32%) |
Feb 27, 2020 | 31.11 | 31.50 | 30.19 | 30.60 | 1,022,900 | -1.19(-3.75%) |
Feb 26, 2020 | 32.23 | 32.80 | 31.54 | 31.79 | 750,391 | -0.39(-1.21%) |
Feb 25, 2020 | 33.78 | 33.88 | 32.04 | 32.18 | 1,098,296 | -1.52(-4.51%) |
Feb 24, 2020 | 33.54 | 33.94 | 33.23 | 33.70 | 926,487 | -0.82(-2.38%) |
Feb 21, 2020 | 34.85 | 34.88 | 33.92 | 34.52 | 902,124 | -0.38(-1.09%) |
Feb 20, 2020 | 35.43 | 35.68 | 34.54 | 34.90 | 816,470 | -0.63(-1.78%) |
Feb 19, 2020 | 34.86 | 36.09 | 34.76 | 35.54 | 761,403 | +0.88(+2.54%) |
Feb 18, 2020 | 34.87 | 35.19 | 34.54 | 34.65 | 1,186,867 | +0.08(+0.23%) |
Feb 14, 2020 | 35.79 | 36.13 | 34.20 | 34.58 | 1,273,805 | -0.94(-2.65%) |
Feb 13, 2020 | 35.12 | 36.19 | 35.00 | 35.52 | 820,080 | +0.41(+1.16%) |
Feb 12, 2020 | 35.00 | 35.15 | 34.51 | 35.11 | 701,274 | +0.32(+0.92%) |
Feb 11, 2020 | 34.12 | 34.89 | 34.07 | 34.79 | 501,579 | +0.87(+2.57%) |
Feb 10, 2020 | 33.20 | 34.01 | 33.19 | 33.92 | 341,656 | +0.69(+2.08%) |
Feb 07, 2020 | 33.44 | 33.56 | 32.91 | 33.23 | 468,188 | -0.42(-1.26%) |
Feb 06, 2020 | 33.39 | 33.90 | 33.04 | 33.65 | 523,570 | +0.35(+1.06%) |
Feb 05, 2020 | 33.35 | 33.50 | 32.91 | 33.30 | 471,667 | +0.36(+1.10%) |
Feb 04, 2020 | 32.61 | 33.28 | 31.95 | 32.93 | 810,098 | +0.69(+2.14%) |
Feb 03, 2020 | 32.74 | 33.06 | 31.78 | 32.24 | 1,109,754 | +1.08(+3.47%) |
Jan 31, 2020 | 31.41 | 31.68 | 30.28 | 31.16 | 687,702 | -0.42(-1.34%) |
Jan 30, 2020 | 31.65 | 32.36 | 31.12 | 31.59 | 666,349 | -0.40(-1.24%) |
Jan 29, 2020 | 31.69 | 32.36 | 31.58 | 31.98 | 379,097 | +0.41(+1.29%) |
Jan 28, 2020 | 31.39 | 31.76 | 31.32 | 31.58 | 393,001 | +0.48(+1.56%) |
Jan 27, 2020 | 31.34 | 31.56 | 31.02 | 31.09 | 444,239 | -0.97(-3.02%) |
Jan 24, 2020 | 32.86 | 32.86 | 31.89 | 32.06 | 411,255 | -0.69(-2.11%) |
Jan 23, 2020 | 32.49 | 32.99 | 32.22 | 32.75 | 557,086 | +0.29(+0.88%) |
Jan 22, 2020 | 32.09 | 32.61 | 32.09 | 32.47 | 603,272 | +0.56(+1.76%) |
Jan 21, 2020 | 32.03 | 32.41 | 31.80 | 31.91 | 388,980 | -0.31(-0.97%) |
Jan 17, 2020 | 32.27 | 32.92 | 32.13 | 32.22 | 688,280 | +0.39(+1.22%) |
Jan 16, 2020 | 31.30 | 31.84 | 30.97 | 31.83 | 645,819 | +0.87(+2.82%) |
Jan 15, 2020 | 31.11 | 31.34 | 30.70 | 30.95 | 581,526 | -0.16(-0.50%) |
Jan 14, 2020 | 31.27 | 31.37 | 30.97 | 31.11 | 545,096 | -0.28(-0.88%) |
Jan 13, 2020 | 31.43 | 31.47 | 31.11 | 31.39 | 395,596 | +0.10(+0.30%) |
Jan 10, 2020 | 31.23 | 31.65 | 31.12 | 31.29 | 336,271 | -0.18(-0.58%) |
Jan 09, 2020 | 31.40 | 31.97 | 31.26 | 31.47 | 300,576 | +0.27(+0.86%) |
Jan 08, 2020 | 30.81 | 31.27 | 30.63 | 31.21 | 790,827 | +0.58(+1.89%) |
Jan 07, 2020 | 30.54 | 30.86 | 30.52 | 30.63 | 404,385 | -0.13(-0.42%) |
Jan 06, 2020 | 30.33 | 30.95 | 30.33 | 30.76 | 447,841 | +0.30(+0.99%) |
Jan 03, 2020 | 30.35 | 30.64 | 30.30 | 30.45 | 464,022 | -0.26(-0.84%) |
Jan 02, 2020 | 30.96 | 31.01 | 30.34 | 30.71 | 586,145 | -0.13(-0.42%) |
Dec 31, 2019 | 30.88 | 31.15 | 30.41 | 30.84 | 535,766 | -0.04(-0.14%) |
Dec 30, 2019 | 30.15 | 30.89 | 30.15 | 30.89 | 457,931 | +0.79(+2.61%) |
Dec 27, 2019 | 30.12 | 30.32 | 30.00 | 30.10 | 298,895 | +0.03(+0.12%) |
Dec 26, 2019 | 30.13 | 30.22 | 29.82 | 30.06 | 245,864 | +0.03(+0.12%) |
Dec 24, 2019 | 30.02 | 30.08 | 29.77 | 30.03 | 199,379 | -0.03(-0.12%) |
Dec 23, 2019 | 29.78 | 30.06 | 29.46 | 30.06 | 378,518 | +0.37(+1.25%) |
Dec 20, 2019 | 29.84 | 29.94 | 29.43 | 29.69 | 1,469,366 | -0.07(-0.23%) |
Dec 19, 2019 | 29.81 | 29.84 | 29.03 | 29.76 | 376,208 | +0.43(+1.47%) |
Dec 18, 2019 | 29.32 | 29.62 | 29.21 | 29.33 | 376,656 | +0.11(+0.38%) |
Dec 17, 2019 | 29.15 | 29.36 | 28.73 | 29.22 | 302,340 | +0.10(+0.36%) |
Dec 16, 2019 | 29.43 | 29.91 | 29.00 | 29.11 | 615,109 | -0.12(-0.41%) |
Dec 13, 2019 | 28.88 | 29.29 | 28.72 | 29.24 | 469,346 | +0.58(+2.03%) |
Dec 12, 2019 | 28.83 | 29.06 | 28.40 | 28.65 | 414,244 | -0.11(-0.39%) |
Dec 11, 2019 | 28.91 | 29.00 | 28.67 | 28.76 | 384,767 | -0.04(-0.15%) |
Dec 10, 2019 | 28.29 | 28.82 | 28.23 | 28.81 | 298,621 | +0.65(+2.31%) |
Dec 09, 2019 | 28.06 | 28.57 | 27.91 | 28.16 | 330,865 | +0.02(+0.06%) |
Dec 06, 2019 | 28.70 | 28.88 | 28.14 | 28.14 | 624,237 | -0.24(-0.84%) |
Dec 05, 2019 | 28.16 | 28.43 | 27.99 | 28.38 | 280,814 | +0.43(+1.53%) |
Dec 04, 2019 | 28.19 | 28.19 | 27.63 | 27.95 | 348,170 | -0.02(-0.06%) |
Dec 03, 2019 | 27.51 | 27.99 | 27.18 | 27.97 | 449,940 | +0.11(+0.40%) |
Dec 02, 2019 | 28.40 | 28.46 | 27.39 | 27.86 | 577,988 | -0.47(-1.66%) |
Nov 29, 2019 | 28.24 | 28.54 | 28.12 | 28.33 | 143,093 | +0.03(+0.12%) |
Nov 27, 2019 | 28.51 | 28.52 | 27.83 | 28.29 | 414,328 | -0.20(-0.69%) |
Nov 26, 2019 | 28.03 | 28.52 | 27.69 | 28.49 | 554,493 | +0.45(+1.62%) |
Nov 25, 2019 | 27.52 | 28.32 | 27.47 | 28.04 | 589,674 | +0.53(+1.93%) |
Nov 22, 2019 | 27.58 | 27.87 | 27.20 | 27.51 | 423,439 | -0.04(-0.16%) |
Nov 21, 2019 | 28.50 | 28.50 | 27.44 | 27.55 | 569,352 | -0.83(-2.93%) |
Nov 20, 2019 | 27.95 | 28.44 | 27.63 | 28.38 | 2,736,200 | +0.25(+0.88%) |
Nov 19, 2019 | 27.80 | 28.19 | 27.60 | 28.13 | 641,233 | +0.45(+1.64%) |
Nov 18, 2019 | 27.05 | 27.68 | 27.00 | 27.68 | 760,668 | +0.65(+2.41%) |
Nov 15, 2019 | 27.31 | 27.41 | 26.90 | 27.03 | 402,180 | -0.12(-0.44%) |
Nov 14, 2019 | 27.21 | 27.39 | 26.98 | 27.15 | 362,410 | -0.15(-0.56%) |
Nov 13, 2019 | 26.82 | 27.34 | 26.51 | 27.30 | 550,929 | +0.26(+0.95%) |
Nov 12, 2019 | 27.33 | 27.39 | 26.96 | 27.04 | 421,948 | -0.23(-0.85%) |
Nov 11, 2019 | 26.82 | 27.39 | 26.73 | 27.27 | 491,893 | +0.23(+0.85%) |
Nov 08, 2019 | 27.39 | 27.78 | 27.04 | 27.04 | 523,313 | -0.48(-1.74%) |
Nov 07, 2019 | 27.80 | 27.87 | 27.38 | 27.52 | 524,772 | +0.13(+0.47%) |
Nov 06, 2019 | 27.26 | 27.53 | 27.14 | 27.39 | 422,522 | +0.20(+0.72%) |
Nov 05, 2019 | 28.13 | 28.17 | 26.90 | 27.20 | 686,452 | -0.82(-2.93%) |
Nov 04, 2019 | 27.30 | 28.11 | 27.10 | 28.02 | 1,030,806 | +1.16(+4.34%) |
Nov 01, 2019 | 25.57 | 27.03 | 25.33 | 26.86 | 1,299,171 | +1.54(+6.09%) |
Oct 31, 2019 | 24.99 | 25.91 | 24.32 | 25.31 | 751,547 | -0.14(-0.54%) |
Oct 30, 2019 | 25.44 | 25.53 | 25.17 | 25.45 | 738,868 | +0.05(+0.20%) |
Oct 29, 2019 | 25.05 | 25.59 | 25.00 | 25.40 | 726,719 | +0.32(+1.26%) |
Oct 28, 2019 | 24.36 | 25.13 | 24.26 | 25.08 | 1,200,047 | +0.90(+3.72%) |
Oct 25, 2019 | 24.12 | 24.38 | 23.88 | 24.18 | 235,607 | +0.05(+0.21%) |
Oct 24, 2019 | 24.73 | 24.79 | 24.00 | 24.13 | 370,953 | -0.50(-2.02%) |
Oct 23, 2019 | 23.90 | 24.79 | 23.73 | 24.63 | 476,802 | +0.69(+2.90%) |
Oct 22, 2019 | 24.23 | 24.66 | 23.93 | 23.94 | 409,799 | -0.26(-1.06%) |
Oct 21, 2019 | 24.09 | 24.60 | 23.86 | 24.19 | 397,358 | +0.35(+1.47%) |
Oct 18, 2019 | 23.14 | 23.97 | 23.09 | 23.84 | 547,726 | +0.58(+2.50%) |
Oct 17, 2019 | 22.63 | 23.43 | 22.60 | 23.26 | 455,575 | +0.68(+2.99%) |
Oct 16, 2019 | 22.76 | 22.99 | 22.41 | 22.58 | 425,328 | -0.31(-1.35%) |
Oct 15, 2019 | 22.65 | 22.98 | 22.41 | 22.89 | 440,591 | +0.37(+1.63%) |
Oct 14, 2019 | 22.63 | 22.75 | 22.31 | 22.52 | 340,075 | -0.29(-1.28%) |
Oct 11, 2019 | 22.65 | 23.16 | 22.57 | 22.81 | 590,829 | +0.50(+2.22%) |
Oct 10, 2019 | 22.39 | 22.59 | 22.25 | 22.32 | 535,615 | -0.11(-0.50%) |
Oct 09, 2019 | 22.51 | 22.57 | 22.10 | 22.43 | 497,178 | +0.23(+1.04%) |
Oct 08, 2019 | 22.05 | 22.54 | 21.98 | 22.20 | 955,550 | -0.11(-0.50%) |
Oct 07, 2019 | 22.50 | 22.59 | 22.17 | 22.31 | 469,963 | -0.31(-1.36%) |
Oct 04, 2019 | 22.64 | 23.17 | 22.20 | 22.62 | 468,879 | -0.04(-0.19%) |
Oct 03, 2019 | 22.46 | 22.74 | 22.06 | 22.66 | 398,743 | +0.21(+0.91%) |
Oct 02, 2019 | 22.37 | 22.50 | 22.08 | 22.46 | 696,973 | -0.15(-0.68%) |
Oct 01, 2019 | 23.05 | 23.38 | 22.61 | 22.61 | 974,776 | -0.34(-1.49%) |
Sep 30, 2019 | 23.80 | 23.97 | 22.55 | 22.95 | 1,707,711 | -0.80(-3.39%) |
Sep 27, 2019 | 25.55 | 25.77 | 23.75 | 23.76 | 1,329,542 | -1.71(-6.72%) |
Sep 26, 2019 | 25.50 | 25.55 | 25.16 | 25.47 | 590,257 | -0.04(-0.17%) |
Sep 25, 2019 | 24.60 | 25.55 | 24.49 | 25.51 | 2,647,066 | +0.98(+3.98%) |
Sep 24, 2019 | 25.50 | 25.50 | 24.28 | 24.54 | 1,203,997 | -0.84(-3.31%) |
Sep 23, 2019 | 25.13 | 25.50 | 25.11 | 25.37 | 826,258 | +0.24(+0.95%) |
Sep 20, 2019 | 25.25 | 25.55 | 25.06 | 25.13 | 1,384,676 | -0.04(-0.17%) |
Sep 19, 2019 | 25.18 | 25.37 | 24.86 | 25.18 | 4,490,440 | -1.23(-4.67%) |
Sep 18, 2019 | 26.23 | 26.50 | 26.12 | 26.41 | 409,484 | +0.13(+0.49%) |
Sep 17, 2019 | 26.08 | 26.56 | 25.88 | 26.28 | 316,896 | +0.21(+0.82%) |
Sep 16, 2019 | 25.61 | 26.10 | 25.61 | 26.07 | 338,283 | +0.30(+1.16%) |
Sep 13, 2019 | 25.97 | 26.12 | 25.74 | 25.77 | 352,301 | +0.02(+0.07%) |
Sep 12, 2019 | 25.47 | 26.01 | 25.06 | 25.75 | 544,019 | +0.48(+1.91%) |
Sep 11, 2019 | 24.81 | 25.31 | 24.70 | 25.27 | 328,768 | +0.59(+2.40%) |
Sep 10, 2019 | 25.45 | 25.71 | 24.56 | 24.68 | 677,035 | -0.75(-2.93%) |
Sep 09, 2019 | 25.46 | 25.83 | 25.22 | 25.42 | 396,313 | +0.08(+0.33%) |
Sep 06, 2019 | 25.27 | 25.65 | 25.13 | 25.34 | 373,639 | +0.07(+0.27%) |
Sep 05, 2019 | 25.07 | 25.89 | 24.98 | 25.27 | 483,182 | +0.45(+1.81%) |
Sep 04, 2019 | 24.27 | 24.90 | 24.22 | 24.82 | 412,540 | +0.79(+3.28%) |