Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.15 | 13.25 | 12.79 | 12.89 | 1,592,128 | +0.08(+0.59%) |
Sep 29, 2020 | 13.07 | 13.14 | 12.57 | 12.82 | 1,432,226 | -0.25(-1.89%) |
Sep 28, 2020 | 12.84 | 13.24 | 12.79 | 13.07 | 1,512,514 | +0.49(+3.92%) |
Sep 25, 2020 | 12.38 | 12.67 | 12.30 | 12.57 | 1,103,177 | +0.17(+1.39%) |
Sep 24, 2020 | 12.10 | 12.52 | 11.71 | 12.40 | 1,826,477 | +0.22(+1.82%) |
Sep 23, 2020 | 12.70 | 12.87 | 12.18 | 12.18 | 1,299,610 | -0.44(-3.52%) |
Sep 22, 2020 | 12.67 | 12.84 | 12.52 | 12.62 | 1,316,373 | +0.05(+0.39%) |
Sep 21, 2020 | 12.84 | 12.94 | 12.42 | 12.57 | 1,702,170 | -0.44(-3.41%) |
Sep 18, 2020 | 13.19 | 13.32 | 12.99 | 13.02 | 2,891,869 | -0.12(-0.94%) |
Sep 17, 2020 | 13.09 | 13.21 | 12.94 | 13.14 | 1,600,882 | -0.15(-1.11%) |
Sep 16, 2020 | 12.97 | 13.51 | 12.82 | 13.29 | 1,594,427 | +0.42(+3.26%) |
Sep 15, 2020 | 13.07 | 13.19 | 12.82 | 12.87 | 1,528,981 | -0.17(-1.32%) |
Sep 14, 2020 | 12.57 | 13.24 | 12.50 | 13.04 | 1,465,071 | +0.44(+3.52%) |
Sep 11, 2020 | 12.84 | 12.84 | 12.38 | 12.60 | 1,112,385 | -0.15(-1.16%) |
Sep 10, 2020 | 12.99 | 13.07 | 12.74 | 12.74 | 1,077,142 | -0.22(-1.71%) |
Sep 09, 2020 | 12.99 | 13.11 | 12.88 | 12.97 | 878,027 | +0.05(+0.38%) |
Sep 08, 2020 | 12.99 | 13.21 | 12.84 | 12.92 | 1,211,682 | -0.12(-0.95%) |
Sep 04, 2020 | 13.31 | 13.50 | 12.79 | 13.04 | 1,387,703 | -0.20(-1.49%) |
Sep 03, 2020 | 13.44 | 13.65 | 13.07 | 13.24 | 1,329,643 | -0.15(-1.10%) |
Sep 02, 2020 | 13.39 | 13.46 | 13.24 | 13.39 | 1,062,490 | -0.07(-0.55%) |
Sep 01, 2020 | 13.34 | 13.60 | 13.21 | 13.46 | 899,534 | +0.02(+0.18%) |
Aug 31, 2020 | 13.76 | 13.93 | 13.36 | 13.44 | 2,208,705 | -0.42(-3.03%) |
Aug 28, 2020 | 13.88 | 14.00 | 13.63 | 13.85 | 1,615,396 | +0.02(+0.18%) |
Aug 27, 2020 | 13.76 | 13.92 | 13.66 | 13.83 | 1,438,295 | +0.05(+0.36%) |
Aug 26, 2020 | 13.85 | 14.03 | 13.63 | 13.78 | 721,014 | -0.12(-0.89%) |
Aug 25, 2020 | 14.17 | 14.35 | 13.71 | 13.90 | 915,756 | -0.17(-1.23%) |
Aug 24, 2020 | 13.51 | 14.14 | 13.35 | 14.08 | 1,228,478 | +0.57(+4.20%) |
Aug 21, 2020 | 13.46 | 13.73 | 13.39 | 13.51 | 1,064,274 | +0.05(+0.37%) |
Aug 20, 2020 | 13.61 | 13.73 | 13.46 | 13.46 | 1,051,101 | -0.25(-1.80%) |
Aug 19, 2020 | 13.80 | 13.95 | 13.68 | 13.71 | 879,193 | -0.20(-1.42%) |
Aug 18, 2020 | 13.88 | 14.10 | 13.76 | 13.90 | 810,229 | -0.02(-0.18%) |
Aug 17, 2020 | 13.90 | 13.97 | 13.76 | 13.93 | 1,104,366 | +0.00(+0.00%) |
Aug 14, 2020 | 13.63 | 14.05 | 13.48 | 13.93 | 1,008,213 | +0.37(+2.73%) |
Aug 13, 2020 | 13.61 | 14.08 | 13.51 | 13.56 | 1,177,746 | +0.00(+0.00%) |
Aug 12, 2020 | 13.98 | 14.13 | 13.36 | 13.56 | 1,597,083 | -0.17(-1.26%) |
Aug 11, 2020 | 14.54 | 14.77 | 13.68 | 13.73 | 2,668,038 | -0.62(-4.30%) |
Aug 10, 2020 | 13.56 | 14.62 | 13.56 | 14.35 | 3,524,163 | +0.79(+5.82%) |
Aug 07, 2020 | 12.70 | 13.56 | 12.70 | 13.56 | 3,072,345 | +0.89(+7.00%) |
Aug 06, 2020 | 13.31 | 13.58 | 12.62 | 12.67 | 3,231,802 | -1.06(-7.72%) |
Aug 05, 2020 | 13.46 | 13.76 | 13.19 | 13.73 | 1,918,295 | +0.47(+3.53%) |
Aug 04, 2020 | 13.48 | 13.51 | 13.11 | 13.26 | 1,600,513 | -0.22(-1.65%) |
Aug 03, 2020 | 13.31 | 13.61 | 12.97 | 13.48 | 1,706,055 | +0.10(+0.74%) |
Jul 31, 2020 | 13.66 | 13.73 | 13.16 | 13.39 | 1,437,355 | -0.27(-1.99%) |
Jul 30, 2020 | 13.34 | 13.76 | 13.26 | 13.66 | 2,123,752 | +0.10(+0.73%) |
Jul 29, 2020 | 13.41 | 13.58 | 13.09 | 13.56 | 1,829,008 | +0.22(+1.66%) |
Jul 28, 2020 | 13.07 | 13.53 | 12.97 | 13.34 | 2,547,500 | +0.17(+1.31%) |
Jul 27, 2020 | 12.97 | 13.26 | 12.92 | 13.16 | 1,345,756 | +0.17(+1.33%) |
Jul 24, 2020 | 13.46 | 13.76 | 12.95 | 12.99 | 1,679,571 | -0.44(-3.30%) |
Jul 23, 2020 | 13.44 | 13.66 | 13.26 | 13.44 | 1,594,482 | -0.07(-0.55%) |
Jul 22, 2020 | 12.92 | 13.56 | 12.87 | 13.51 | 1,875,947 | +0.54(+4.18%) |
Jul 21, 2020 | 12.79 | 13.02 | 12.65 | 12.97 | 1,327,808 | +0.22(+1.74%) |
Jul 20, 2020 | 12.82 | 12.99 | 12.60 | 12.74 | 1,211,102 | -0.20(-1.52%) |
Jul 17, 2020 | 12.99 | 13.21 | 12.84 | 12.94 | 1,450,295 | -0.05(-0.38%) |
Jul 16, 2020 | 12.70 | 13.26 | 12.57 | 12.99 | 2,242,870 | +0.05(+0.38%) |
Jul 15, 2020 | 12.33 | 13.04 | 12.25 | 12.94 | 3,099,924 | +0.89(+7.36%) |
Jul 14, 2020 | 11.83 | 12.20 | 11.68 | 12.05 | 1,372,916 | +0.22(+1.88%) |
Jul 13, 2020 | 12.08 | 12.25 | 11.83 | 11.83 | 1,848,086 | -0.27(-2.24%) |
Jul 10, 2020 | 11.66 | 12.15 | 11.41 | 12.10 | 2,385,288 | +0.42(+3.59%) |
Jul 09, 2020 | 12.10 | 12.10 | 11.54 | 11.68 | 2,726,783 | -0.49(-4.05%) |
Jul 08, 2020 | 11.73 | 12.25 | 11.61 | 12.18 | 2,791,919 | +0.44(+3.78%) |
Jul 07, 2020 | 12.18 | 12.33 | 11.71 | 11.73 | 2,821,819 | -0.57(-4.61%) |
Jul 06, 2020 | 11.93 | 12.45 | 11.76 | 12.30 | 4,443,126 | +0.42(+3.53%) |
Jul 02, 2020 | 12.55 | 12.60 | 11.86 | 11.88 | 3,083,135 | -0.37(-3.02%) |
Jul 01, 2020 | 12.40 | 12.87 | 12.15 | 12.25 | 3,074,397 | -0.17(-1.39%) |
Jun 30, 2020 | 12.65 | 12.77 | 12.28 | 12.42 | 3,703,034 | -0.35(-2.70%) |
Jun 29, 2020 | 12.33 | 12.77 | 11.81 | 12.77 | 4,359,657 | +0.59(+4.86%) |
Jun 26, 2020 | 12.39 | 12.49 | 11.87 | 12.18 | 18,608,422 | -0.46(-3.60%) |
Jun 25, 2020 | 12.08 | 12.73 | 11.94 | 12.63 | 3,326,423 | +0.34(+2.73%) |
Jun 24, 2020 | 12.59 | 12.72 | 11.65 | 12.30 | 3,750,646 | -0.53(-4.11%) |
Jun 23, 2020 | 12.63 | 12.87 | 12.42 | 12.83 | 3,090,660 | +0.53(+4.29%) |
Jun 22, 2020 | 12.37 | 12.44 | 12.06 | 12.30 | 3,984,437 | -0.26(-2.10%) |
Jun 19, 2020 | 12.59 | 12.99 | 12.15 | 12.56 | 7,400,627 | +0.77(+6.50%) |
Jun 18, 2020 | 11.87 | 12.23 | 11.70 | 11.79 | 2,706,923 | -0.31(-2.57%) |
Jun 17, 2020 | 12.32 | 12.61 | 12.01 | 12.11 | 2,405,908 | -0.26(-2.13%) |
Jun 16, 2020 | 13.18 | 13.23 | 12.25 | 12.37 | 4,309,798 | -0.07(-0.58%) |
Jun 15, 2020 | 11.27 | 12.83 | 11.08 | 12.44 | 4,545,984 | +0.29(+2.37%) |
Jun 12, 2020 | 12.35 | 12.42 | 11.31 | 12.15 | 3,891,306 | +0.89(+7.87%) |
Jun 11, 2020 | 11.75 | 12.68 | 11.22 | 11.27 | 7,031,673 | -1.82(-13.92%) |
Jun 10, 2020 | 14.19 | 14.26 | 12.23 | 13.09 | 8,522,114 | -1.01(-7.14%) |
Jun 09, 2020 | 14.65 | 15.65 | 13.71 | 14.10 | 13,542,446 | +0.05(+0.34%) |
Jun 08, 2020 | 14.22 | 15.05 | 13.69 | 14.05 | 12,757,122 | +0.84(+6.35%) |
Jun 05, 2020 | 14.38 | 14.74 | 12.99 | 13.21 | 6,788,417 | +0.12(+0.92%) |
Jun 04, 2020 | 12.47 | 13.33 | 12.06 | 13.09 | 3,611,524 | +0.74(+6.02%) |
Jun 03, 2020 | 11.60 | 12.42 | 11.60 | 12.35 | 3,976,113 | +0.91(+7.97%) |
Jun 02, 2020 | 11.75 | 11.87 | 11.39 | 11.43 | 2,008,389 | -0.12(-1.04%) |
Jun 01, 2020 | 10.84 | 11.75 | 10.84 | 11.55 | 2,767,893 | +0.72(+6.64%) |
May 29, 2020 | 11.20 | 11.41 | 10.81 | 10.84 | 3,360,315 | -0.60(-5.24%) |
May 28, 2020 | 12.08 | 12.08 | 11.33 | 11.43 | 2,067,074 | -0.46(-3.83%) |
May 27, 2020 | 12.11 | 12.18 | 11.27 | 11.89 | 2,828,572 | +0.17(+1.43%) |
May 26, 2020 | 11.99 | 12.06 | 11.65 | 11.72 | 2,612,005 | +0.29(+2.52%) |
May 22, 2020 | 11.43 | 11.48 | 10.84 | 11.43 | 1,629,348 | +0.05(+0.42%) |
May 21, 2020 | 11.27 | 11.57 | 11.08 | 11.39 | 2,101,009 | -0.12(-1.04%) |
May 20, 2020 | 11.03 | 11.66 | 10.93 | 11.51 | 3,452,207 | +0.72(+6.67%) |
May 19, 2020 | 10.93 | 11.34 | 10.40 | 10.79 | 2,544,724 | -0.07(-0.66%) |
May 18, 2020 | 10.72 | 11.03 | 10.38 | 10.86 | 3,320,989 | +0.58(+5.59%) |
May 15, 2020 | 10.43 | 10.76 | 10.26 | 10.28 | 2,925,435 | -0.41(-3.81%) |
May 14, 2020 | 9.349 | 10.74 | 9.205 | 10.69 | 4,333,289 | +1.13(+11.78%) |
May 13, 2020 | 9.948 | 9.948 | 9.157 | 9.565 | 3,858,698 | -0.48(-4.77%) |
May 12, 2020 | 10.43 | 10.52 | 9.948 | 10.04 | 2,073,128 | -0.29(-2.78%) |
May 11, 2020 | 10.74 | 10.79 | 10.28 | 10.33 | 2,498,721 | -0.58(-5.27%) |
May 08, 2020 | 10.79 | 11.24 | 10.67 | 10.91 | 3,289,232 | +0.17(+1.56%) |
May 07, 2020 | 11.20 | 11.48 | 10.48 | 10.74 | 4,360,956 | +0.00(+0.00%) |
May 06, 2020 | 10.98 | 11.36 | 10.52 | 10.74 | 2,828,736 | -0.14(-1.32%) |
May 05, 2020 | 10.67 | 11.46 | 10.67 | 10.88 | 3,182,538 | +0.36(+3.42%) |
May 04, 2020 | 10.07 | 10.57 | 9.661 | 10.52 | 2,936,313 | +0.12(+1.15%) |
May 01, 2020 | 10.55 | 10.86 | 10.21 | 10.40 | 2,813,889 | -0.55(-5.03%) |
Apr 30, 2020 | 11.58 | 11.72 | 10.85 | 10.96 | 3,451,489 | -0.74(-6.35%) |
Apr 29, 2020 | 11.87 | 12.20 | 11.31 | 11.70 | 4,659,889 | +0.55(+4.95%) |
Apr 28, 2020 | 10.64 | 11.31 | 10.28 | 11.15 | 4,713,529 | +0.84(+8.14%) |
Apr 27, 2020 | 9.733 | 10.55 | 9.373 | 10.31 | 3,117,269 | +0.55(+5.65%) |
Apr 24, 2020 | 10.21 | 10.33 | 9.325 | 9.757 | 3,751,519 | -0.46(-4.46%) |
Apr 23, 2020 | 10.43 | 10.76 | 10.07 | 10.21 | 2,810,996 | -0.24(-2.29%) |
Apr 22, 2020 | 11.05 | 11.20 | 10.09 | 10.45 | 3,107,857 | -0.43(-3.96%) |
Apr 21, 2020 | 9.565 | 10.98 | 9.373 | 10.88 | 4,422,833 | +0.98(+9.93%) |
Apr 20, 2020 | 10.07 | 10.55 | 9.661 | 9.900 | 3,130,526 | -0.79(-7.40%) |
Apr 17, 2020 | 10.04 | 10.76 | 9.541 | 10.69 | 4,689,440 | +1.34(+14.36%) |
Apr 16, 2020 | 9.972 | 10.02 | 9.062 | 9.349 | 4,036,274 | -0.70(-6.92%) |
Apr 15, 2020 | 10.09 | 10.48 | 9.589 | 10.04 | 3,333,978 | -0.62(-5.84%) |
Apr 14, 2020 | 11.28 | 11.71 | 10.15 | 10.67 | 4,080,671 | -0.12(-1.10%) |
Apr 13, 2020 | 11.88 | 11.92 | 9.790 | 10.79 | 5,414,200 | -0.85(-7.33%) |
Apr 09, 2020 | 12.85 | 14.22 | 10.74 | 11.64 | 10,624,491 | +0.33(+2.93%) |
Apr 08, 2020 | 11.02 | 11.66 | 10.22 | 11.31 | 8,789,802 | +1.54(+15.78%) |
Apr 07, 2020 | 9.553 | 11.12 | 9.032 | 9.767 | 11,910,055 | +2.30(+30.79%) |
Apr 06, 2020 | 7.704 | 8.250 | 6.353 | 7.467 | 10,751,769 | +1.73(+30.17%) |
Apr 03, 2020 | 7.918 | 7.941 | 5.334 | 5.737 | 10,448,838 | -2.25(-28.19%) |
Apr 02, 2020 | 8.368 | 9.008 | 7.941 | 7.989 | 3,453,204 | -0.19(-2.32%) |
Apr 01, 2020 | 8.558 | 8.937 | 7.823 | 8.178 | 3,365,487 | -0.85(-9.45%) |
Mar 31, 2020 | 10.12 | 10.62 | 8.771 | 9.032 | 3,074,404 | -1.49(-14.19%) |
Mar 30, 2020 | 10.55 | 10.76 | 9.340 | 10.53 | 3,219,895 | -0.43(-3.90%) |
Mar 27, 2020 | 10.71 | 11.28 | 10.19 | 10.95 | 4,483,924 | +0.14(+1.32%) |
Mar 26, 2020 | 12.09 | 12.73 | 10.26 | 10.81 | 8,783,041 | -0.28(-2.56%) |
Mar 25, 2020 | 6.804 | 11.83 | 6.804 | 11.09 | 9,509,418 | +4.91(+79.31%) |
Mar 24, 2020 | 11.14 | 11.24 | 5.974 | 6.187 | 5,692,718 | -4.05(-39.58%) |
Mar 23, 2020 | 12.92 | 13.51 | 9.909 | 10.24 | 3,773,294 | -3.03(-22.86%) |
Mar 20, 2020 | 12.75 | 15.12 | 12.00 | 13.28 | 4,935,291 | +0.81(+6.46%) |
Mar 19, 2020 | 13.63 | 13.63 | 9.482 | 12.47 | 4,254,971 | -1.02(-7.56%) |
Mar 18, 2020 | 18.02 | 18.02 | 6.993 | 13.49 | 5,216,065 | -5.93(-30.52%) |
Mar 17, 2020 | 22.54 | 22.64 | 19.41 | 19.41 | 2,908,905 | -2.42(-11.07%) |
Mar 16, 2020 | 19.91 | 24.65 | 19.56 | 21.83 | 2,605,221 | -1.99(-8.36%) |
Mar 13, 2020 | 23.18 | 24.01 | 22.05 | 23.82 | 2,323,820 | +1.90(+8.65%) |
Mar 12, 2020 | 26.05 | 26.55 | 21.50 | 21.93 | 3,686,804 | -6.40(-22.59%) |
Mar 11, 2020 | 29.02 | 29.13 | 28.03 | 28.33 | 1,974,876 | -1.35(-4.55%) |
Mar 10, 2020 | 30.13 | 30.63 | 28.38 | 29.68 | 1,793,044 | +0.43(+1.46%) |
Mar 09, 2020 | 29.99 | 30.41 | 29.06 | 29.25 | 2,057,050 | -2.89(-9.00%) |
Mar 06, 2020 | 32.29 | 32.55 | 31.03 | 32.15 | 1,994,238 | -1.07(-3.21%) |
Mar 05, 2020 | 33.19 | 33.43 | 32.97 | 33.21 | 1,235,530 | -0.55(-1.62%) |
Mar 04, 2020 | 33.64 | 34.09 | 33.24 | 33.76 | 1,048,660 | +0.59(+1.79%) |
Mar 03, 2020 | 34.11 | 34.56 | 32.93 | 33.16 | 1,740,062 | -0.71(-2.10%) |
Mar 02, 2020 | 32.52 | 34.04 | 32.26 | 33.88 | 1,611,903 | +1.75(+5.46%) |
Feb 28, 2020 | 32.62 | 32.88 | 31.43 | 32.12 | 3,030,103 | -1.37(-4.10%) |
Feb 27, 2020 | 34.47 | 34.52 | 33.09 | 33.50 | 2,283,102 | -1.42(-4.07%) |
Feb 26, 2020 | 35.04 | 35.63 | 34.85 | 34.92 | 1,432,341 | -0.14(-0.41%) |
Feb 25, 2020 | 35.91 | 36.20 | 34.73 | 35.06 | 1,729,899 | -0.88(-2.44%) |
Feb 24, 2020 | 36.15 | 36.39 | 35.91 | 35.94 | 1,232,283 | -0.69(-1.88%) |
Feb 21, 2020 | 37.36 | 37.49 | 36.63 | 36.63 | 1,650,735 | -0.90(-2.40%) |
Feb 20, 2020 | 37.08 | 37.57 | 36.98 | 37.53 | 1,087,907 | +0.55(+1.47%) |
Feb 19, 2020 | 36.74 | 37.10 | 36.70 | 36.98 | 832,523 | +0.28(+0.78%) |
Feb 18, 2020 | 36.22 | 36.72 | 36.17 | 36.70 | 919,085 | +0.45(+1.24%) |
Feb 14, 2020 | 35.91 | 36.29 | 35.91 | 36.25 | 570,451 | +0.33(+0.92%) |
Feb 13, 2020 | 35.99 | 36.20 | 35.91 | 35.91 | 551,267 | -0.02(-0.07%) |
Feb 12, 2020 | 36.13 | 36.50 | 35.94 | 35.94 | 608,249 | +0.07(+0.20%) |
Feb 11, 2020 | 35.84 | 36.06 | 35.77 | 35.87 | 546,295 | +0.07(+0.20%) |
Feb 10, 2020 | 36.08 | 36.25 | 35.77 | 35.80 | 779,484 | -0.38(-1.05%) |
Feb 07, 2020 | 36.44 | 36.51 | 35.99 | 36.17 | 1,142,589 | -0.38(-1.04%) |
Feb 06, 2020 | 35.61 | 36.84 | 35.56 | 36.55 | 1,903,589 | -0.26(-0.71%) |
Feb 05, 2020 | 36.46 | 36.84 | 36.29 | 36.82 | 809,456 | +0.55(+1.50%) |
Feb 04, 2020 | 36.36 | 36.60 | 36.06 | 36.27 | 846,831 | -0.09(-0.26%) |
Feb 03, 2020 | 36.17 | 36.48 | 36.08 | 36.36 | 733,108 | +0.19(+0.52%) |
Jan 31, 2020 | 36.17 | 36.33 | 36.02 | 36.17 | 754,161 | +0.00(+0.00%) |
Jan 30, 2020 | 36.06 | 36.20 | 35.91 | 36.17 | 647,985 | +0.07(+0.20%) |
Jan 29, 2020 | 35.94 | 36.15 | 35.84 | 36.10 | 783,418 | +0.17(+0.46%) |
Jan 28, 2020 | 35.84 | 36.01 | 35.75 | 35.94 | 690,464 | +0.12(+0.33%) |
Jan 27, 2020 | 35.80 | 36.06 | 35.70 | 35.82 | 873,947 | -0.19(-0.53%) |
Jan 24, 2020 | 36.41 | 36.46 | 35.70 | 36.01 | 863,417 | -0.24(-0.65%) |
Jan 23, 2020 | 36.03 | 36.44 | 35.99 | 36.25 | 746,776 | +0.07(+0.20%) |
Jan 22, 2020 | 35.99 | 36.22 | 35.91 | 36.17 | 632,685 | +0.26(+0.73%) |
Jan 21, 2020 | 35.70 | 35.94 | 35.68 | 35.91 | 595,735 | +0.17(+0.46%) |
Jan 17, 2020 | 35.72 | 35.82 | 35.61 | 35.75 | 590,446 | -0.02(-0.07%) |
Jan 16, 2020 | 35.58 | 35.77 | 35.56 | 35.77 | 573,573 | +0.19(+0.53%) |
Jan 15, 2020 | 35.51 | 35.75 | 35.49 | 35.58 | 397,307 | +0.07(+0.20%) |
Jan 14, 2020 | 35.44 | 35.53 | 35.32 | 35.51 | 500,639 | +0.02(+0.07%) |
Jan 13, 2020 | 35.20 | 35.49 | 35.13 | 35.49 | 536,503 | +0.36(+1.01%) |
Jan 10, 2020 | 34.80 | 35.17 | 34.80 | 35.13 | 693,206 | +0.28(+0.82%) |
Jan 09, 2020 | 34.73 | 34.92 | 34.66 | 34.85 | 583,758 | +0.24(+0.68%) |
Jan 08, 2020 | 34.87 | 35.06 | 34.61 | 34.61 | 730,971 | -0.24(-0.68%) |
Jan 07, 2020 | 35.08 | 35.18 | 34.85 | 34.85 | 982,919 | -0.24(-0.68%) |
Jan 06, 2020 | 34.80 | 35.11 | 34.75 | 35.08 | 790,263 | +0.28(+0.82%) |
Jan 03, 2020 | 34.61 | 35.01 | 34.61 | 34.80 | 894,127 | -0.07(-0.20%) |
Jan 02, 2020 | 34.73 | 34.89 | 34.52 | 34.87 | 734,510 | +0.21(+0.62%) |
Dec 31, 2019 | 34.54 | 34.87 | 34.52 | 34.66 | 657,602 | +0.05(+0.14%) |
Dec 30, 2019 | 35.11 | 35.16 | 34.54 | 34.61 | 759,735 | -0.26(-0.75%) |
Dec 27, 2019 | 34.80 | 34.96 | 34.76 | 34.87 | 849,241 | +0.09(+0.27%) |
Dec 26, 2019 | 34.69 | 34.85 | 34.69 | 34.78 | 520,010 | +0.07(+0.20%) |
Dec 24, 2019 | 34.64 | 34.73 | 34.50 | 34.71 | 236,369 | +0.23(+0.67%) |
Dec 23, 2019 | 34.69 | 34.76 | 34.48 | 34.48 | 645,033 | -0.14(-0.40%) |
Dec 20, 2019 | 34.64 | 34.78 | 34.53 | 34.62 | 1,119,842 | +0.05(+0.13%) |
Dec 19, 2019 | 34.55 | 34.83 | 34.48 | 34.57 | 617,557 | +0.00(+0.00%) |
Dec 18, 2019 | 34.53 | 34.62 | 34.48 | 34.57 | 789,714 | +0.12(+0.33%) |
Dec 17, 2019 | 34.06 | 34.50 | 33.97 | 34.46 | 1,056,823 | +0.53(+1.56%) |
Dec 16, 2019 | 34.18 | 34.23 | 33.86 | 33.92 | 870,964 | -0.37(-1.08%) |
Dec 13, 2019 | 33.92 | 34.29 | 33.86 | 34.29 | 595,019 | +0.37(+1.09%) |
Dec 12, 2019 | 33.90 | 34.08 | 33.86 | 33.92 | 577,293 | +0.05(+0.14%) |
Dec 11, 2019 | 33.86 | 33.94 | 33.76 | 33.88 | 661,392 | -0.07(-0.20%) |
Dec 10, 2019 | 34.09 | 34.13 | 33.92 | 33.95 | 525,867 | -0.14(-0.41%) |
Dec 09, 2019 | 33.97 | 34.21 | 33.96 | 34.09 | 744,539 | +0.21(+0.61%) |
Dec 06, 2019 | 33.90 | 34.04 | 33.83 | 33.88 | 553,248 | +0.07(+0.20%) |
Dec 05, 2019 | 33.83 | 33.94 | 33.76 | 33.81 | 495,762 | +0.00(+0.00%) |
Dec 04, 2019 | 33.88 | 34.02 | 33.76 | 33.81 | 685,983 | -0.07(-0.20%) |
Dec 03, 2019 | 33.92 | 33.95 | 33.67 | 33.88 | 688,718 | +0.09(+0.27%) |
Dec 02, 2019 | 33.76 | 34.02 | 33.62 | 33.79 | 810,843 | +0.23(+0.69%) |
Nov 29, 2019 | 33.46 | 33.60 | 33.42 | 33.56 | 251,925 | +0.09(+0.28%) |
Nov 27, 2019 | 33.44 | 33.49 | 33.35 | 33.46 | 483,745 | +0.09(+0.28%) |
Nov 26, 2019 | 33.28 | 33.42 | 33.23 | 33.37 | 468,454 | +0.09(+0.28%) |
Nov 25, 2019 | 33.28 | 33.35 | 33.19 | 33.28 | 495,074 | +0.02(+0.07%) |
Nov 22, 2019 | 33.12 | 33.35 | 33.01 | 33.26 | 371,172 | +0.18(+0.56%) |
Nov 21, 2019 | 33.16 | 33.28 | 33.02 | 33.07 | 717,525 | -0.07(-0.21%) |
Nov 20, 2019 | 33.23 | 33.33 | 33.02 | 33.14 | 1,108,524 | -0.09(-0.28%) |
Nov 19, 2019 | 33.33 | 33.51 | 33.21 | 33.23 | 1,079,686 | -0.12(-0.35%) |
Nov 18, 2019 | 33.12 | 33.44 | 33.07 | 33.35 | 987,761 | +0.21(+0.63%) |
Nov 15, 2019 | 33.14 | 33.30 | 33.03 | 33.14 | 766,349 | -0.07(-0.21%) |
Nov 14, 2019 | 33.14 | 33.28 | 32.77 | 33.21 | 731,132 | +0.28(+0.84%) |
Nov 13, 2019 | 33.14 | 33.23 | 32.93 | 32.93 | 836,698 | -0.21(-0.63%) |
Nov 12, 2019 | 33.12 | 33.46 | 32.98 | 33.14 | 1,073,124 | +0.07(+0.21%) |
Nov 11, 2019 | 33.35 | 33.42 | 33.00 | 33.07 | 659,148 | -0.25(-0.76%) |
Nov 08, 2019 | 32.93 | 33.33 | 32.89 | 33.33 | 843,868 | +0.39(+1.19%) |
Nov 07, 2019 | 32.75 | 32.93 | 32.40 | 32.93 | 1,048,834 | +0.21(+0.63%) |
Nov 06, 2019 | 31.55 | 32.86 | 31.39 | 32.72 | 2,205,596 | +0.85(+2.68%) |
Nov 05, 2019 | 31.99 | 32.08 | 31.73 | 31.87 | 1,229,110 | -0.14(-0.43%) |
Nov 04, 2019 | 32.06 | 32.19 | 31.99 | 32.01 | 499,246 | +0.05(+0.14%) |
Nov 01, 2019 | 32.06 | 32.24 | 31.84 | 31.96 | 913,197 | -0.05(-0.14%) |
Oct 31, 2019 | 31.59 | 32.01 | 31.44 | 32.01 | 880,023 | +0.48(+1.54%) |
Oct 30, 2019 | 31.94 | 31.94 | 31.46 | 31.52 | 887,998 | -0.51(-1.58%) |
Oct 29, 2019 | 31.50 | 32.04 | 31.46 | 32.03 | 986,005 | +0.39(+1.24%) |
Oct 28, 2019 | 31.55 | 31.67 | 31.48 | 31.64 | 741,803 | +0.18(+0.59%) |
Oct 25, 2019 | 31.69 | 31.76 | 31.43 | 31.46 | 551,298 | -0.28(-0.87%) |
Oct 24, 2019 | 32.06 | 32.06 | 31.66 | 31.73 | 626,022 | -0.30(-0.94%) |
Oct 23, 2019 | 31.80 | 32.03 | 31.69 | 32.03 | 721,697 | +0.28(+0.87%) |
Oct 22, 2019 | 31.57 | 31.81 | 31.46 | 31.76 | 749,658 | +0.18(+0.59%) |
Oct 21, 2019 | 31.27 | 31.61 | 31.22 | 31.57 | 514,902 | +0.32(+1.03%) |
Oct 18, 2019 | 31.09 | 31.34 | 31.06 | 31.25 | 453,544 | +0.09(+0.30%) |
Oct 17, 2019 | 31.04 | 31.16 | 30.94 | 31.16 | 467,840 | +0.21(+0.67%) |
Oct 16, 2019 | 30.86 | 31.03 | 30.84 | 30.95 | 429,593 | +0.07(+0.22%) |
Oct 15, 2019 | 30.83 | 31.13 | 30.79 | 30.88 | 563,909 | +0.12(+0.38%) |
Oct 14, 2019 | 30.95 | 30.95 | 30.62 | 30.76 | 484,026 | -0.23(-0.74%) |
Oct 11, 2019 | 31.16 | 31.32 | 30.88 | 30.99 | 966,928 | +0.07(+0.22%) |
Oct 10, 2019 | 30.72 | 30.99 | 30.62 | 30.92 | 741,646 | +0.21(+0.68%) |
Oct 09, 2019 | 30.37 | 30.74 | 30.35 | 30.72 | 1,112,716 | +0.46(+1.53%) |
Oct 08, 2019 | 30.37 | 30.51 | 30.23 | 30.26 | 593,755 | -0.25(-0.83%) |
Oct 07, 2019 | 30.46 | 30.67 | 30.39 | 30.51 | 480,388 | +0.00(+0.00%) |
Oct 04, 2019 | 30.46 | 30.56 | 30.27 | 30.51 | 555,804 | +0.07(+0.23%) |
Oct 03, 2019 | 30.16 | 30.46 | 29.96 | 30.44 | 755,472 | +0.46(+1.54%) |
Oct 02, 2019 | 29.89 | 30.00 | 29.56 | 29.98 | 798,634 | -0.05(-0.15%) |