Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.02 | 39.99 | 39.02 | 39.34 | 451,548 | +0.43(+1.11%) |
Sep 29, 2020 | 38.10 | 39.02 | 38.10 | 38.91 | 265,463 | +0.78(+2.04%) |
Sep 28, 2020 | 37.83 | 38.49 | 37.79 | 38.14 | 231,131 | +0.63(+1.69%) |
Sep 25, 2020 | 37.23 | 37.74 | 37.05 | 37.50 | 185,603 | +0.06(+0.16%) |
Sep 24, 2020 | 36.74 | 37.62 | 36.47 | 37.44 | 271,949 | +0.69(+1.88%) |
Sep 23, 2020 | 37.27 | 37.92 | 36.24 | 36.75 | 348,140 | -0.46(-1.25%) |
Sep 22, 2020 | 36.69 | 37.27 | 36.33 | 37.21 | 272,976 | +0.61(+1.68%) |
Sep 21, 2020 | 36.78 | 36.78 | 35.81 | 36.60 | 339,902 | -0.80(-2.13%) |
Sep 18, 2020 | 38.06 | 38.65 | 37.18 | 37.40 | 795,094 | -0.35(-0.93%) |
Sep 17, 2020 | 37.38 | 38.40 | 37.16 | 37.75 | 319,857 | -0.02(-0.05%) |
Sep 16, 2020 | 37.60 | 38.19 | 37.49 | 37.77 | 312,085 | +0.29(+0.77%) |
Sep 15, 2020 | 37.20 | 37.78 | 37.17 | 37.48 | 240,242 | +0.50(+1.34%) |
Sep 14, 2020 | 37.04 | 37.18 | 36.79 | 36.99 | 369,157 | +0.12(+0.32%) |
Sep 11, 2020 | 36.84 | 37.16 | 36.57 | 36.87 | 337,210 | +0.24(+0.66%) |
Sep 10, 2020 | 36.33 | 36.88 | 36.09 | 36.63 | 402,899 | +0.29(+0.81%) |
Sep 09, 2020 | 36.48 | 36.90 | 36.25 | 36.33 | 240,676 | +0.09(+0.25%) |
Sep 08, 2020 | 36.50 | 36.78 | 35.89 | 36.24 | 233,315 | -0.61(-1.65%) |
Sep 04, 2020 | 37.75 | 37.82 | 36.84 | 36.85 | 195,864 | -0.37(-1.00%) |
Sep 03, 2020 | 37.77 | 37.87 | 36.92 | 37.22 | 254,502 | -0.52(-1.37%) |
Sep 02, 2020 | 37.55 | 37.96 | 37.16 | 37.74 | 276,214 | +0.42(+1.14%) |
Sep 01, 2020 | 36.99 | 37.42 | 36.44 | 37.31 | 476,252 | +0.14(+0.37%) |
Aug 31, 2020 | 37.48 | 37.70 | 36.89 | 37.18 | 337,180 | -0.37(-0.97%) |
Aug 28, 2020 | 38.00 | 38.00 | 37.07 | 37.54 | 209,799 | -0.31(-0.83%) |
Aug 27, 2020 | 38.00 | 38.21 | 37.48 | 37.85 | 314,410 | -0.01(-0.03%) |
Aug 26, 2020 | 38.08 | 38.17 | 37.65 | 37.87 | 213,998 | -0.18(-0.48%) |
Aug 25, 2020 | 38.46 | 38.46 | 37.72 | 38.05 | 226,107 | -0.27(-0.70%) |
Aug 24, 2020 | 38.69 | 38.69 | 37.98 | 38.32 | 215,341 | +0.07(+0.17%) |
Aug 21, 2020 | 38.33 | 38.45 | 37.74 | 38.25 | 271,361 | -0.07(-0.17%) |
Aug 20, 2020 | 38.59 | 39.13 | 38.23 | 38.32 | 239,814 | -0.52(-1.33%) |
Aug 19, 2020 | 39.21 | 39.60 | 38.69 | 38.83 | 239,825 | -0.19(-0.49%) |
Aug 18, 2020 | 38.87 | 39.22 | 38.70 | 39.02 | 222,300 | +0.19(+0.49%) |
Aug 17, 2020 | 37.89 | 38.83 | 37.84 | 38.83 | 281,744 | +1.08(+2.87%) |
Aug 14, 2020 | 38.41 | 38.41 | 37.56 | 37.75 | 325,878 | -0.88(-2.27%) |
Aug 13, 2020 | 38.82 | 39.03 | 38.44 | 38.63 | 210,052 | -0.29(-0.74%) |
Aug 12, 2020 | 39.49 | 39.60 | 38.57 | 38.91 | 288,701 | -0.28(-0.72%) |
Aug 11, 2020 | 39.18 | 39.81 | 39.05 | 39.19 | 350,794 | +0.37(+0.96%) |
Aug 10, 2020 | 38.40 | 39.32 | 37.83 | 38.82 | 290,549 | +0.56(+1.47%) |
Aug 07, 2020 | 37.25 | 38.57 | 36.80 | 38.26 | 335,373 | +1.09(+2.93%) |
Aug 06, 2020 | 37.22 | 37.54 | 35.27 | 37.17 | 737,237 | -2.00(-5.10%) |
Aug 05, 2020 | 39.20 | 39.51 | 38.74 | 39.17 | 276,359 | +0.19(+0.49%) |
Aug 04, 2020 | 39.26 | 39.34 | 38.51 | 38.98 | 232,318 | -0.41(-1.04%) |
Aug 03, 2020 | 38.83 | 39.89 | 38.83 | 39.39 | 344,112 | +0.70(+1.81%) |
Jul 31, 2020 | 37.66 | 38.72 | 37.66 | 38.69 | 399,691 | +0.66(+1.73%) |
Jul 30, 2020 | 37.87 | 38.46 | 37.42 | 38.03 | 276,702 | -0.56(-1.45%) |
Jul 29, 2020 | 37.44 | 38.91 | 37.44 | 38.59 | 322,592 | +1.35(+3.61%) |
Jul 28, 2020 | 37.57 | 38.02 | 36.93 | 37.25 | 314,169 | -0.57(-1.52%) |
Jul 27, 2020 | 37.68 | 37.86 | 37.45 | 37.82 | 158,997 | +0.18(+0.49%) |
Jul 24, 2020 | 38.19 | 38.25 | 37.44 | 37.64 | 197,242 | -0.56(-1.45%) |
Jul 23, 2020 | 38.10 | 39.18 | 37.89 | 38.19 | 444,468 | +0.25(+0.65%) |
Jul 22, 2020 | 37.57 | 38.60 | 37.57 | 37.95 | 225,038 | +0.14(+0.36%) |
Jul 21, 2020 | 37.97 | 38.10 | 37.44 | 37.81 | 197,608 | +0.25(+0.68%) |
Jul 20, 2020 | 37.73 | 38.06 | 37.53 | 37.55 | 156,420 | -0.39(-1.02%) |
Jul 17, 2020 | 37.55 | 38.07 | 37.38 | 37.94 | 286,062 | +0.30(+0.80%) |
Jul 16, 2020 | 37.38 | 38.17 | 37.25 | 37.64 | 223,508 | -0.01(-0.03%) |
Jul 15, 2020 | 37.44 | 38.10 | 37.09 | 37.65 | 471,433 | +0.93(+2.52%) |
Jul 14, 2020 | 35.82 | 36.78 | 35.30 | 36.72 | 366,784 | +1.16(+3.25%) |
Jul 13, 2020 | 35.63 | 36.59 | 35.21 | 35.57 | 500,238 | +0.19(+0.54%) |
Jul 10, 2020 | 34.92 | 35.57 | 34.52 | 35.38 | 176,568 | +0.48(+1.38%) |
Jul 09, 2020 | 35.29 | 36.11 | 34.63 | 34.90 | 282,348 | -0.54(-1.53%) |
Jul 08, 2020 | 36.05 | 36.21 | 34.77 | 35.44 | 402,640 | -0.61(-1.70%) |
Jul 07, 2020 | 35.52 | 37.42 | 35.52 | 36.05 | 651,308 | +0.40(+1.14%) |
Jul 06, 2020 | 35.63 | 35.87 | 35.31 | 35.65 | 202,156 | +0.56(+1.60%) |
Jul 02, 2020 | 34.92 | 35.45 | 34.48 | 35.09 | 260,794 | +0.68(+1.97%) |
Jul 01, 2020 | 35.46 | 35.64 | 34.32 | 34.41 | 267,940 | -1.04(-2.95%) |
Jun 30, 2020 | 34.84 | 35.68 | 34.79 | 35.45 | 277,684 | +0.40(+1.16%) |
Jun 29, 2020 | 33.63 | 35.17 | 33.45 | 35.05 | 380,787 | +1.92(+5.80%) |
Jun 26, 2020 | 34.50 | 34.50 | 33.00 | 33.13 | 589,582 | -1.54(-4.45%) |
Jun 25, 2020 | 34.27 | 34.70 | 33.64 | 34.67 | 326,325 | +0.21(+0.61%) |
Jun 24, 2020 | 35.04 | 35.23 | 34.17 | 34.46 | 256,660 | -0.94(-2.66%) |
Jun 23, 2020 | 35.71 | 35.80 | 35.33 | 35.40 | 185,064 | +0.10(+0.30%) |
Jun 22, 2020 | 34.61 | 35.37 | 33.96 | 35.29 | 237,150 | +0.44(+1.26%) |
Jun 19, 2020 | 35.18 | 35.28 | 34.48 | 34.86 | 494,637 | +0.00(+0.00%) |
Jun 18, 2020 | 34.75 | 35.40 | 34.63 | 34.86 | 204,165 | +0.16(+0.47%) |
Jun 17, 2020 | 35.43 | 35.52 | 34.59 | 34.69 | 213,569 | -0.43(-1.23%) |
Jun 16, 2020 | 35.52 | 35.82 | 34.59 | 35.13 | 213,257 | +0.71(+2.05%) |
Jun 15, 2020 | 32.89 | 34.89 | 32.58 | 34.42 | 296,341 | +0.49(+1.44%) |
Jun 12, 2020 | 35.20 | 35.20 | 33.36 | 33.93 | 263,857 | +0.05(+0.13%) |
Jun 11, 2020 | 35.64 | 35.88 | 33.84 | 33.88 | 630,893 | -2.91(-7.91%) |
Jun 10, 2020 | 37.67 | 37.67 | 36.68 | 36.80 | 331,737 | -0.61(-1.64%) |
Jun 09, 2020 | 37.34 | 37.97 | 36.84 | 37.41 | 323,503 | -0.35(-0.92%) |
Jun 08, 2020 | 38.17 | 38.76 | 37.68 | 37.76 | 433,248 | -0.36(-0.94%) |
Jun 05, 2020 | 37.27 | 38.33 | 36.81 | 38.12 | 441,038 | +1.51(+4.14%) |
Jun 04, 2020 | 35.72 | 36.80 | 35.63 | 36.60 | 241,136 | +0.44(+1.21%) |
Jun 03, 2020 | 35.74 | 36.51 | 35.74 | 36.16 | 327,576 | +0.73(+2.06%) |
Jun 02, 2020 | 35.53 | 35.67 | 34.69 | 35.43 | 378,642 | +0.12(+0.33%) |
Jun 01, 2020 | 35.25 | 36.14 | 34.60 | 35.31 | 471,682 | +0.07(+0.18%) |
May 29, 2020 | 34.98 | 35.61 | 34.42 | 35.25 | 443,202 | -0.03(-0.09%) |
May 28, 2020 | 35.92 | 36.23 | 35.09 | 35.28 | 316,066 | -0.49(-1.38%) |
May 27, 2020 | 35.85 | 36.71 | 35.37 | 35.78 | 439,832 | +0.13(+0.37%) |
May 26, 2020 | 34.38 | 36.15 | 34.38 | 35.65 | 316,641 | +2.00(+5.96%) |
May 22, 2020 | 33.79 | 34.25 | 33.23 | 33.64 | 281,381 | -0.06(-0.17%) |
May 21, 2020 | 32.56 | 33.75 | 32.56 | 33.70 | 248,096 | +0.95(+2.90%) |
May 20, 2020 | 32.97 | 33.63 | 32.48 | 32.75 | 281,367 | +0.27(+0.82%) |
May 19, 2020 | 33.23 | 33.56 | 32.46 | 32.48 | 215,620 | -0.75(-2.25%) |
May 18, 2020 | 32.13 | 33.35 | 32.02 | 33.23 | 335,006 | +2.16(+6.95%) |
May 15, 2020 | 30.94 | 31.15 | 30.01 | 31.07 | 404,783 | +1.18(+3.94%) |
May 14, 2020 | 29.76 | 29.99 | 28.94 | 29.89 | 388,497 | -0.37(-1.23%) |
May 13, 2020 | 30.75 | 31.33 | 29.45 | 30.26 | 359,416 | -0.66(-2.15%) |
May 12, 2020 | 31.62 | 32.05 | 30.84 | 30.93 | 379,365 | -0.59(-1.88%) |
May 11, 2020 | 31.47 | 32.54 | 31.21 | 31.52 | 512,584 | -0.33(-1.02%) |
May 08, 2020 | 31.93 | 32.77 | 31.29 | 31.85 | 518,504 | +0.23(+0.74%) |
May 07, 2020 | 32.61 | 33.11 | 31.12 | 31.61 | 715,675 | +1.08(+3.54%) |
May 06, 2020 | 30.19 | 30.81 | 29.86 | 30.53 | 311,388 | +0.51(+1.71%) |
May 05, 2020 | 30.12 | 30.57 | 29.80 | 30.02 | 407,761 | +0.47(+1.59%) |
May 04, 2020 | 29.05 | 30.49 | 28.64 | 29.55 | 392,548 | +0.00(+0.00%) |
May 01, 2020 | 30.32 | 30.45 | 29.15 | 29.55 | 350,689 | -1.45(-4.68%) |
Apr 30, 2020 | 31.16 | 31.23 | 29.99 | 31.00 | 416,152 | -0.58(-1.83%) |
Apr 29, 2020 | 32.02 | 32.84 | 30.70 | 31.58 | 763,711 | +0.14(+0.43%) |
Apr 28, 2020 | 31.79 | 32.33 | 31.17 | 31.44 | 276,387 | +0.18(+0.56%) |
Apr 27, 2020 | 30.84 | 31.84 | 30.84 | 31.27 | 427,016 | +0.25(+0.80%) |
Apr 24, 2020 | 31.23 | 31.25 | 30.42 | 31.02 | 303,203 | -0.20(-0.63%) |
Apr 23, 2020 | 29.70 | 31.50 | 29.54 | 31.21 | 382,059 | +1.56(+5.24%) |
Apr 22, 2020 | 29.74 | 30.17 | 28.90 | 29.66 | 317,887 | +0.51(+1.74%) |
Apr 21, 2020 | 29.19 | 30.02 | 28.96 | 29.15 | 245,724 | -1.03(-3.41%) |
Apr 20, 2020 | 30.91 | 30.91 | 29.45 | 30.18 | 329,542 | -0.96(-3.07%) |
Apr 17, 2020 | 30.28 | 31.35 | 29.69 | 31.14 | 413,082 | +1.52(+5.12%) |
Apr 16, 2020 | 30.55 | 30.84 | 29.28 | 29.62 | 420,414 | -0.72(-2.36%) |
Apr 15, 2020 | 30.26 | 31.00 | 29.74 | 30.34 | 312,112 | -0.53(-1.73%) |
Apr 14, 2020 | 31.55 | 32.17 | 30.26 | 30.87 | 564,931 | -0.21(-0.67%) |
Apr 13, 2020 | 30.97 | 31.65 | 30.38 | 31.08 | 370,458 | -0.10(-0.31%) |
Apr 09, 2020 | 32.20 | 32.82 | 31.00 | 31.18 | 414,004 | -0.74(-2.32%) |
Apr 08, 2020 | 30.97 | 32.13 | 30.30 | 31.92 | 306,314 | +1.37(+4.47%) |
Apr 07, 2020 | 31.89 | 32.33 | 30.20 | 30.55 | 435,140 | -0.83(-2.65%) |
Apr 06, 2020 | 30.36 | 31.93 | 29.59 | 31.38 | 429,348 | +2.16(+7.39%) |
Apr 03, 2020 | 31.04 | 32.21 | 28.53 | 29.22 | 407,396 | -2.11(-6.75%) |
Apr 02, 2020 | 30.69 | 31.75 | 30.32 | 31.34 | 291,728 | +0.83(+2.73%) |
Apr 01, 2020 | 30.66 | 31.19 | 29.99 | 30.51 | 400,218 | -0.94(-2.98%) |
Mar 31, 2020 | 31.33 | 33.17 | 30.67 | 31.44 | 597,689 | +0.04(+0.12%) |
Mar 30, 2020 | 30.45 | 31.63 | 29.97 | 31.40 | 401,279 | +1.30(+4.32%) |
Mar 27, 2020 | 30.38 | 31.21 | 29.37 | 30.10 | 351,304 | -1.40(-4.44%) |
Mar 26, 2020 | 28.17 | 31.89 | 28.17 | 31.50 | 538,262 | +3.68(+13.24%) |
Mar 25, 2020 | 29.57 | 30.88 | 27.66 | 27.82 | 618,656 | -1.78(-6.02%) |
Mar 24, 2020 | 32.38 | 33.75 | 28.98 | 29.60 | 545,307 | -1.47(-4.73%) |
Mar 23, 2020 | 30.08 | 31.80 | 29.10 | 31.07 | 478,582 | +1.54(+5.20%) |
Mar 20, 2020 | 32.71 | 33.60 | 29.09 | 29.54 | 731,653 | -2.46(-7.69%) |
Mar 19, 2020 | 30.95 | 34.49 | 29.91 | 32.00 | 877,426 | +1.18(+3.82%) |
Mar 18, 2020 | 29.30 | 31.60 | 28.72 | 30.82 | 649,568 | -0.34(-1.11%) |
Mar 17, 2020 | 33.75 | 34.14 | 30.13 | 31.16 | 1,511,796 | -2.21(-6.63%) |
Mar 16, 2020 | 27.33 | 34.44 | 27.33 | 33.38 | 859,481 | -0.53(-1.55%) |
Mar 13, 2020 | 28.49 | 34.32 | 27.32 | 33.90 | 909,457 | +7.05(+26.24%) |
Mar 12, 2020 | 27.00 | 30.68 | 26.34 | 26.86 | 1,221,949 | -1.92(-6.67%) |
Mar 11, 2020 | 32.87 | 33.00 | 27.77 | 28.77 | 1,944,034 | -5.04(-14.90%) |
Mar 10, 2020 | 34.81 | 34.81 | 33.41 | 33.81 | 594,895 | +0.18(+0.54%) |
Mar 09, 2020 | 36.13 | 36.28 | 32.90 | 33.63 | 646,207 | -4.74(-12.36%) |
Mar 06, 2020 | 36.84 | 38.55 | 36.83 | 38.37 | 382,961 | +0.23(+0.61%) |
Mar 05, 2020 | 37.68 | 38.82 | 37.20 | 38.14 | 342,922 | -0.76(-1.96%) |
Mar 04, 2020 | 37.28 | 39.04 | 36.90 | 38.90 | 317,569 | +2.34(+6.41%) |
Mar 03, 2020 | 37.46 | 37.90 | 35.70 | 36.56 | 372,720 | -1.11(-2.95%) |
Mar 02, 2020 | 35.78 | 37.73 | 35.04 | 37.67 | 349,789 | +1.87(+5.24%) |
Feb 28, 2020 | 36.60 | 37.55 | 34.89 | 35.80 | 844,605 | -1.68(-4.48%) |
Feb 27, 2020 | 34.11 | 38.29 | 34.11 | 37.47 | 714,964 | +2.91(+8.41%) |
Feb 26, 2020 | 34.66 | 35.48 | 34.54 | 34.57 | 345,567 | +0.06(+0.19%) |
Feb 25, 2020 | 35.18 | 35.18 | 34.20 | 34.50 | 325,966 | -0.48(-1.38%) |
Feb 24, 2020 | 34.68 | 35.28 | 34.66 | 34.98 | 221,257 | -0.97(-2.69%) |
Feb 21, 2020 | 36.67 | 36.67 | 35.94 | 35.95 | 213,917 | -0.81(-2.20%) |
Feb 20, 2020 | 36.94 | 37.45 | 36.45 | 36.76 | 140,532 | -0.42(-1.14%) |
Feb 19, 2020 | 36.34 | 37.30 | 36.30 | 37.18 | 131,756 | +0.91(+2.51%) |
Feb 18, 2020 | 36.90 | 37.26 | 36.22 | 36.27 | 142,726 | -0.87(-2.35%) |
Feb 14, 2020 | 36.71 | 37.31 | 36.64 | 37.14 | 169,351 | +0.47(+1.28%) |
Feb 13, 2020 | 35.97 | 36.79 | 35.95 | 36.67 | 126,040 | +0.45(+1.24%) |
Feb 12, 2020 | 36.08 | 36.44 | 35.53 | 36.23 | 210,572 | +0.36(+1.02%) |
Feb 11, 2020 | 35.76 | 36.56 | 35.61 | 35.86 | 140,034 | +0.16(+0.45%) |
Feb 10, 2020 | 35.15 | 35.76 | 34.98 | 35.70 | 201,382 | +0.24(+0.67%) |
Feb 07, 2020 | 35.25 | 35.58 | 35.07 | 35.46 | 101,887 | +0.09(+0.26%) |
Feb 06, 2020 | 35.39 | 35.54 | 35.02 | 35.37 | 180,858 | +0.17(+0.48%) |
Feb 05, 2020 | 35.17 | 35.66 | 34.89 | 35.20 | 238,923 | +0.46(+1.31%) |
Feb 04, 2020 | 35.09 | 35.23 | 34.59 | 34.75 | 321,406 | +0.21(+0.60%) |
Feb 03, 2020 | 34.42 | 34.98 | 34.42 | 34.54 | 229,108 | +0.42(+1.22%) |
Jan 31, 2020 | 35.13 | 35.50 | 33.93 | 34.12 | 204,235 | -1.20(-3.39%) |
Jan 30, 2020 | 34.59 | 35.36 | 34.59 | 35.32 | 136,500 | +0.44(+1.25%) |
Jan 29, 2020 | 35.08 | 35.25 | 34.68 | 34.88 | 121,593 | -0.05(-0.15%) |
Jan 28, 2020 | 34.92 | 35.02 | 34.69 | 34.94 | 152,869 | +0.19(+0.54%) |
Jan 27, 2020 | 34.07 | 34.94 | 34.07 | 34.75 | 125,790 | -0.03(-0.09%) |
Jan 24, 2020 | 35.04 | 35.04 | 34.47 | 34.78 | 158,747 | -0.23(-0.65%) |
Jan 23, 2020 | 34.27 | 35.03 | 33.92 | 35.01 | 251,637 | +0.55(+1.61%) |
Jan 22, 2020 | 34.50 | 34.71 | 34.12 | 34.46 | 179,429 | +0.07(+0.19%) |
Jan 21, 2020 | 34.11 | 34.77 | 33.99 | 34.39 | 184,225 | -0.02(-0.06%) |
Jan 17, 2020 | 34.56 | 34.87 | 34.28 | 34.41 | 202,084 | +0.12(+0.34%) |
Jan 16, 2020 | 34.33 | 34.64 | 34.13 | 34.29 | 181,428 | +0.27(+0.80%) |
Jan 15, 2020 | 33.69 | 34.31 | 33.47 | 34.02 | 189,705 | +0.24(+0.72%) |
Jan 14, 2020 | 33.63 | 33.92 | 33.49 | 33.78 | 162,609 | -0.03(-0.09%) |
Jan 13, 2020 | 33.06 | 33.83 | 33.06 | 33.80 | 122,174 | +0.74(+2.24%) |
Jan 10, 2020 | 33.02 | 33.38 | 32.89 | 33.06 | 194,400 | -0.03(-0.08%) |
Jan 09, 2020 | 32.77 | 33.19 | 32.61 | 33.09 | 145,952 | +0.55(+1.68%) |
Jan 08, 2020 | 32.63 | 32.99 | 32.51 | 32.54 | 189,639 | -0.09(-0.28%) |
Jan 07, 2020 | 32.59 | 32.76 | 32.26 | 32.63 | 109,056 | -0.07(-0.22%) |
Jan 06, 2020 | 32.41 | 32.76 | 32.12 | 32.71 | 141,039 | -0.06(-0.18%) |
Jan 03, 2020 | 31.98 | 32.81 | 31.64 | 32.76 | 281,688 | +0.30(+0.92%) |
Jan 02, 2020 | 32.43 | 32.47 | 31.57 | 32.46 | 294,085 | +0.31(+0.97%) |
Dec 31, 2019 | 32.14 | 32.60 | 31.80 | 32.15 | 274,773 | +0.02(+0.06%) |
Dec 30, 2019 | 32.34 | 32.39 | 31.80 | 32.13 | 187,617 | -0.28(-0.86%) |
Dec 27, 2019 | 32.53 | 32.72 | 32.05 | 32.41 | 106,805 | -0.06(-0.18%) |
Dec 26, 2019 | 32.48 | 32.56 | 32.12 | 32.47 | 88,599 | +0.06(+0.20%) |
Dec 24, 2019 | 32.48 | 32.61 | 32.19 | 32.41 | 69,154 | -0.10(-0.32%) |
Dec 23, 2019 | 32.55 | 32.67 | 31.80 | 32.51 | 140,633 | +0.07(+0.20%) |
Dec 20, 2019 | 32.11 | 32.71 | 31.82 | 32.44 | 1,018,413 | +0.36(+1.14%) |
Dec 19, 2019 | 32.46 | 32.46 | 31.78 | 32.08 | 174,559 | -0.42(-1.28%) |
Dec 18, 2019 | 32.54 | 32.69 | 31.89 | 32.50 | 261,037 | -0.16(-0.50%) |
Dec 17, 2019 | 32.05 | 32.79 | 32.00 | 32.66 | 300,810 | +0.75(+2.34%) |
Dec 16, 2019 | 32.80 | 32.86 | 31.77 | 31.91 | 290,509 | -0.61(-1.88%) |
Dec 13, 2019 | 32.72 | 32.98 | 32.28 | 32.52 | 191,173 | -0.17(-0.52%) |
Dec 12, 2019 | 32.24 | 33.07 | 32.24 | 32.69 | 255,431 | +0.58(+1.80%) |
Dec 11, 2019 | 31.85 | 32.22 | 31.69 | 32.11 | 214,904 | +0.48(+1.52%) |
Dec 10, 2019 | 32.20 | 32.25 | 31.46 | 31.63 | 191,039 | -0.53(-1.64%) |
Dec 09, 2019 | 32.63 | 32.96 | 32.10 | 32.16 | 297,726 | -0.57(-1.75%) |
Dec 06, 2019 | 32.28 | 32.92 | 32.28 | 32.73 | 329,635 | +0.76(+2.38%) |
Dec 05, 2019 | 31.55 | 32.01 | 31.53 | 31.97 | 219,262 | +0.49(+1.57%) |
Dec 04, 2019 | 31.14 | 32.10 | 31.14 | 31.48 | 263,770 | +0.51(+1.66%) |
Dec 03, 2019 | 31.33 | 31.55 | 30.91 | 30.96 | 153,774 | -0.65(-2.06%) |
Dec 02, 2019 | 32.05 | 32.15 | 31.42 | 31.61 | 203,656 | -0.51(-1.60%) |
Nov 29, 2019 | 32.00 | 32.26 | 31.69 | 32.13 | 66,234 | -0.05(-0.14%) |
Nov 27, 2019 | 32.19 | 32.50 | 32.02 | 32.17 | 182,106 | +0.06(+0.18%) |
Nov 26, 2019 | 32.13 | 32.68 | 31.90 | 32.11 | 262,997 | -0.03(-0.10%) |
Nov 25, 2019 | 31.55 | 32.39 | 31.49 | 32.15 | 367,221 | +0.76(+2.43%) |
Nov 22, 2019 | 31.52 | 31.81 | 30.56 | 31.38 | 312,819 | +0.01(+0.04%) |
Nov 21, 2019 | 32.17 | 32.17 | 30.96 | 31.37 | 398,629 | -0.76(-2.37%) |
Nov 20, 2019 | 32.77 | 33.08 | 32.05 | 32.13 | 299,088 | -0.75(-2.27%) |
Nov 19, 2019 | 32.66 | 33.00 | 32.66 | 32.88 | 159,204 | +0.29(+0.88%) |
Nov 18, 2019 | 32.52 | 32.73 | 32.28 | 32.59 | 161,161 | -0.06(-0.18%) |
Nov 15, 2019 | 32.92 | 33.12 | 32.41 | 32.65 | 175,912 | -0.08(-0.24%) |
Nov 14, 2019 | 32.77 | 33.03 | 32.60 | 32.73 | 137,307 | -0.11(-0.34%) |
Nov 13, 2019 | 32.41 | 33.03 | 32.33 | 32.84 | 166,582 | +0.23(+0.72%) |
Nov 12, 2019 | 32.56 | 32.86 | 32.51 | 32.61 | 174,221 | +0.00(+0.00%) |
Nov 11, 2019 | 32.23 | 32.79 | 32.23 | 32.61 | 153,178 | +0.09(+0.28%) |
Nov 08, 2019 | 31.99 | 32.58 | 31.87 | 32.52 | 184,238 | +0.39(+1.21%) |
Nov 07, 2019 | 32.42 | 32.61 | 31.94 | 32.13 | 122,443 | -0.03(-0.10%) |
Nov 06, 2019 | 32.28 | 32.44 | 31.78 | 32.16 | 157,582 | -0.09(-0.28%) |
Nov 05, 2019 | 32.23 | 32.43 | 31.85 | 32.25 | 186,165 | +0.07(+0.22%) |
Nov 04, 2019 | 32.17 | 32.30 | 31.72 | 32.18 | 284,380 | +0.32(+1.02%) |
Nov 01, 2019 | 31.89 | 32.15 | 30.02 | 31.85 | 354,138 | +0.29(+0.92%) |
Oct 31, 2019 | 30.26 | 32.21 | 30.26 | 31.56 | 482,364 | -0.65(-2.01%) |
Oct 30, 2019 | 32.23 | 32.28 | 31.42 | 32.21 | 216,434 | -0.02(-0.06%) |
Oct 29, 2019 | 31.99 | 32.64 | 31.94 | 32.23 | 253,211 | +0.24(+0.75%) |
Oct 28, 2019 | 31.24 | 32.12 | 31.24 | 31.99 | 204,746 | +0.96(+3.09%) |
Oct 25, 2019 | 30.82 | 31.38 | 30.39 | 31.03 | 148,007 | +0.16(+0.53%) |
Oct 24, 2019 | 30.67 | 31.07 | 30.34 | 30.87 | 176,128 | +0.34(+1.10%) |
Oct 23, 2019 | 30.83 | 30.98 | 30.39 | 30.53 | 189,028 | -0.34(-1.09%) |
Oct 22, 2019 | 31.11 | 31.13 | 30.57 | 30.87 | 138,596 | -0.27(-0.85%) |
Oct 21, 2019 | 30.84 | 31.53 | 30.65 | 31.13 | 210,726 | +0.60(+1.98%) |
Oct 18, 2019 | 30.79 | 30.96 | 30.35 | 30.53 | 199,193 | -0.45(-1.44%) |
Oct 17, 2019 | 30.76 | 31.25 | 30.42 | 30.98 | 320,034 | +0.41(+1.34%) |
Oct 16, 2019 | 30.41 | 30.73 | 30.15 | 30.57 | 171,122 | +0.05(+0.17%) |
Oct 15, 2019 | 30.52 | 30.78 | 29.86 | 30.52 | 196,317 | +0.14(+0.47%) |
Oct 14, 2019 | 30.37 | 30.81 | 30.00 | 30.37 | 281,646 | -0.12(-0.40%) |
Oct 11, 2019 | 29.93 | 31.00 | 29.77 | 30.50 | 276,742 | +0.98(+3.32%) |
Oct 10, 2019 | 29.41 | 29.78 | 29.34 | 29.52 | 209,089 | +0.25(+0.86%) |
Oct 09, 2019 | 29.33 | 29.65 | 29.25 | 29.27 | 181,993 | +0.15(+0.51%) |
Oct 08, 2019 | 28.85 | 29.45 | 28.60 | 29.12 | 155,968 | -0.04(-0.13%) |
Oct 07, 2019 | 29.19 | 29.48 | 28.99 | 29.16 | 316,959 | -0.22(-0.75%) |
Oct 04, 2019 | 28.68 | 29.38 | 28.53 | 29.38 | 230,027 | +0.81(+2.84%) |
Oct 03, 2019 | 28.14 | 28.79 | 27.61 | 28.57 | 216,930 | +0.26(+0.92%) |
Oct 02, 2019 | 29.44 | 29.58 | 27.83 | 28.31 | 448,864 | -1.39(-4.67%) |