Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.75 | 40.77 | 39.99 | 40.28 | 778,752 | -0.44(-1.08%) |
Sep 29, 2020 | 39.75 | 40.80 | 39.70 | 40.72 | 907,536 | +1.20(+3.04%) |
Sep 28, 2020 | 39.81 | 39.95 | 39.27 | 39.52 | 835,567 | -0.18(-0.45%) |
Sep 25, 2020 | 38.23 | 39.89 | 38.23 | 39.70 | 490,689 | +1.14(+2.96%) |
Sep 24, 2020 | 38.70 | 38.95 | 38.18 | 38.56 | 378,375 | -0.39(-1.00%) |
Sep 23, 2020 | 39.36 | 39.64 | 38.73 | 38.95 | 531,487 | -0.36(-0.92%) |
Sep 22, 2020 | 39.08 | 40.15 | 39.08 | 39.31 | 709,037 | +0.40(+1.03%) |
Sep 21, 2020 | 38.31 | 39.44 | 37.83 | 38.91 | 859,113 | +0.48(+1.25%) |
Sep 18, 2020 | 37.94 | 38.47 | 37.76 | 38.43 | 1,008,739 | +0.55(+1.45%) |
Sep 17, 2020 | 37.46 | 37.93 | 37.26 | 37.88 | 418,109 | +0.24(+0.64%) |
Sep 16, 2020 | 37.90 | 38.10 | 37.48 | 37.64 | 708,010 | +0.14(+0.37%) |
Sep 15, 2020 | 35.88 | 38.34 | 35.81 | 37.50 | 1,555,666 | +1.86(+5.22%) |
Sep 14, 2020 | 35.83 | 35.91 | 35.35 | 35.64 | 430,868 | -0.02(-0.06%) |
Sep 11, 2020 | 35.75 | 36.06 | 35.34 | 35.66 | 535,896 | +0.06(+0.17%) |
Sep 10, 2020 | 36.71 | 36.71 | 35.46 | 35.60 | 785,146 | -0.99(-2.71%) |
Sep 09, 2020 | 36.19 | 36.78 | 36.12 | 36.59 | 462,507 | +0.62(+1.72%) |
Sep 08, 2020 | 35.76 | 36.23 | 35.45 | 35.97 | 908,254 | +0.01(+0.03%) |
Sep 04, 2020 | 35.96 | 35.96 | 35.96 | 0 | -0.54(-1.48%) | |
Sep 03, 2020 | 37.05 | 37.28 | 36.20 | 36.50 | 385,423 | -0.62(-1.67%) |
Sep 02, 2020 | 36.73 | 37.33 | 36.71 | 37.12 | 345,215 | +0.35(+0.95%) |
Sep 01, 2020 | 36.49 | 36.83 | 36.17 | 36.77 | 409,666 | +0.24(+0.66%) |
Aug 31, 2020 | 36.99 | 37.24 | 36.38 | 36.53 | 797,167 | -0.50(-1.35%) |
Aug 28, 2020 | 37.45 | 37.45 | 36.96 | 37.03 | 271,067 | -0.35(-0.94%) |
Aug 27, 2020 | 37.65 | 37.91 | 36.95 | 37.38 | 401,063 | -0.21(-0.56%) |
Aug 26, 2020 | 37.16 | 37.62 | 37.02 | 37.59 | 395,124 | +0.33(+0.89%) |
Aug 25, 2020 | 37.18 | 37.27 | 36.87 | 37.26 | 405,634 | +0.08(+0.22%) |
Aug 24, 2020 | 37.12 | 37.35 | 36.84 | 37.18 | 870,453 | +0.16(+0.43%) |
Aug 21, 2020 | 36.25 | 37.05 | 36.08 | 37.02 | 343,142 | +0.65(+1.79%) |
Aug 20, 2020 | 36.09 | 36.62 | 36.07 | 36.37 | 310,058 | -0.14(-0.38%) |
Aug 19, 2020 | 36.50 | 36.65 | 36.08 | 36.51 | 527,914 | -0.10(-0.27%) |
Aug 18, 2020 | 36.50 | 36.78 | 36.36 | 36.61 | 276,014 | +0.21(+0.58%) |
Aug 17, 2020 | 36.44 | 36.64 | 36.31 | 36.40 | 284,648 | +0.18(+0.50%) |
Aug 14, 2020 | 36.92 | 36.92 | 36.03 | 36.22 | 384,939 | -0.71(-1.92%) |
Aug 13, 2020 | 36.45 | 37.08 | 36.34 | 36.93 | 494,618 | +0.18(+0.49%) |
Aug 12, 2020 | 36.96 | 37.10 | 36.62 | 36.75 | 312,690 | -0.13(-0.35%) |
Aug 11, 2020 | 37.35 | 37.52 | 36.46 | 36.88 | 439,406 | -0.65(-1.73%) |
Aug 10, 2020 | 37.48 | 37.59 | 36.90 | 37.53 | 368,279 | +0.17(+0.46%) |
Aug 07, 2020 | 37.09 | 37.73 | 37.09 | 37.36 | 252,503 | +0.11(+0.30%) |
Aug 06, 2020 | 37.16 | 37.31 | 37.01 | 37.25 | 246,684 | +0.28(+0.76%) |
Aug 05, 2020 | 37.49 | 37.49 | 36.52 | 36.97 | 399,981 | -0.38(-1.02%) |
Aug 04, 2020 | 36.89 | 37.51 | 36.87 | 37.35 | 587,783 | +0.65(+1.77%) |
Jul 31, 2020 | 36.70 | 36.70 | 36.70 | 0 | +0.46(+1.27%) | |
Jul 30, 2020 | 35.48 | 36.30 | 35.41 | 36.24 | 303,810 | +0.35(+0.98%) |
Jul 29, 2020 | 35.89 | 36.03 | 35.31 | 35.89 | 608,174 | +0.01(+0.03%) |
Jul 28, 2020 | 35.85 | 35.93 | 35.58 | 35.88 | 359,226 | -0.04(-0.11%) |
Jul 27, 2020 | 35.98 | 36.16 | 35.49 | 35.92 | 325,682 | -0.12(-0.33%) |
Jul 24, 2020 | 35.91 | 36.09 | 35.67 | 36.04 | 274,356 | -0.03(-0.08%) |
Jul 23, 2020 | 36.20 | 36.48 | 35.83 | 36.07 | 381,684 | -0.09(-0.25%) |
Jul 22, 2020 | 36.38 | 36.38 | 35.62 | 36.16 | 570,707 | -0.25(-0.69%) |
Jul 21, 2020 | 36.76 | 36.79 | 36.19 | 36.41 | 458,176 | -0.15(-0.41%) |
Jul 20, 2020 | 36.12 | 36.71 | 35.89 | 36.56 | 490,464 | +0.49(+1.36%) |
Jul 17, 2020 | 35.31 | 36.23 | 35.31 | 36.07 | 424,739 | +0.71(+2.01%) |
Jul 16, 2020 | 35.05 | 35.60 | 35.04 | 35.36 | 426,262 | -0.08(-0.23%) |
Jul 15, 2020 | 35.15 | 35.70 | 34.80 | 35.44 | 562,360 | +0.47(+1.34%) |
Jul 14, 2020 | 34.56 | 35.14 | 34.50 | 34.97 | 505,318 | +0.23(+0.66%) |
Jul 13, 2020 | 34.74 | 35.39 | 34.27 | 34.74 | 523,440 | +0.37(+1.08%) |
Jul 10, 2020 | 34.21 | 34.74 | 34.10 | 34.37 | 477,285 | +0.17(+0.50%) |
Jul 09, 2020 | 35.05 | 35.14 | 33.96 | 34.20 | 564,306 | -0.76(-2.17%) |
Jul 08, 2020 | 34.57 | 35.25 | 34.57 | 34.96 | 507,056 | +0.50(+1.45%) |
Jul 07, 2020 | 34.25 | 34.69 | 34.06 | 34.46 | 235,995 | +0.05(+0.15%) |
Jul 06, 2020 | 34.46 | 34.67 | 33.99 | 34.41 | 319,242 | +0.08(+0.23%) |
Jul 03, 2020 | 34.21 | 34.36 | 33.94 | 34.33 | 111,421 | +0.02(+0.06%) |
Jul 02, 2020 | 33.75 | 34.35 | 33.75 | 34.31 | 377,037 | +0.33(+0.97%) |
Jun 30, 2020 | 33.98 | 33.98 | 33.98 | 0 | +0.56(+1.68%) | |
Jun 29, 2020 | 32.84 | 33.65 | 32.46 | 33.42 | 598,325 | +0.58(+1.77%) |
Jun 26, 2020 | 33.60 | 33.73 | 32.71 | 32.84 | 370,871 | -0.76(-2.26%) |
Jun 25, 2020 | 32.78 | 33.75 | 32.74 | 33.60 | 778,543 | +1.13(+3.48%) |
Jun 24, 2020 | 32.11 | 32.69 | 32.01 | 32.47 | 515,781 | +0.12(+0.37%) |
Jun 23, 2020 | 32.84 | 32.91 | 31.78 | 32.35 | 389,236 | -0.16(-0.49%) |
Jun 22, 2020 | 32.19 | 32.97 | 32.06 | 32.51 | 434,338 | +0.18(+0.56%) |
Jun 19, 2020 | 33.00 | 33.37 | 32.07 | 32.33 | 1,205,029 | -0.52(-1.58%) |
Jun 18, 2020 | 32.31 | 32.98 | 32.29 | 32.85 | 271,387 | +0.31(+0.95%) |
Jun 17, 2020 | 32.58 | 32.69 | 32.25 | 32.54 | 258,313 | +0.04(+0.12%) |
Jun 16, 2020 | 33.00 | 33.41 | 32.24 | 32.50 | 393,208 | -0.16(-0.49%) |
Jun 15, 2020 | 31.21 | 32.85 | 31.09 | 32.66 | 422,519 | +0.90(+2.83%) |
Jun 12, 2020 | 31.98 | 32.35 | 31.37 | 31.76 | 844,237 | +0.37(+1.18%) |
Jun 11, 2020 | 32.11 | 32.16 | 31.26 | 31.39 | 627,322 | -1.23(-3.77%) |
Jun 10, 2020 | 33.02 | 33.09 | 32.15 | 32.62 | 433,245 | -0.43(-1.30%) |
Jun 09, 2020 | 33.09 | 33.23 | 32.83 | 33.05 | 316,961 | -0.28(-0.84%) |
Jun 08, 2020 | 33.42 | 33.51 | 32.92 | 33.33 | 421,250 | +0.00(+0.00%) |
Jun 05, 2020 | 33.68 | 33.72 | 33.06 | 33.33 | 534,080 | +0.08(+0.24%) |
Jun 04, 2020 | 32.95 | 33.27 | 32.57 | 33.25 | 515,922 | +0.30(+0.91%) |
Jun 03, 2020 | 32.20 | 33.00 | 31.94 | 32.95 | 718,242 | +0.80(+2.49%) |
Jun 02, 2020 | 31.57 | 32.19 | 31.29 | 32.15 | 644,457 | +0.67(+2.13%) |
Jun 01, 2020 | 31.71 | 32.25 | 31.35 | 31.48 | 704,611 | -0.36(-1.13%) |
May 29, 2020 | 31.33 | 31.89 | 31.29 | 31.84 | 1,285,103 | +0.58(+1.86%) |
May 28, 2020 | 30.40 | 31.54 | 30.03 | 31.26 | 540,833 | +1.14(+3.78%) |
May 27, 2020 | 30.50 | 30.52 | 29.70 | 30.12 | 519,665 | -0.33(-1.08%) |
May 26, 2020 | 30.55 | 30.95 | 30.33 | 30.45 | 555,504 | -0.01(-0.03%) |
May 25, 2020 | 30.38 | 30.70 | 30.29 | 30.46 | 225,510 | +0.23(+0.76%) |
May 22, 2020 | 29.80 | 30.26 | 29.60 | 30.23 | 346,133 | +0.58(+1.96%) |
May 21, 2020 | 29.56 | 30.26 | 29.51 | 29.65 | 504,781 | -0.02(-0.07%) |
May 20, 2020 | 30.79 | 30.79 | 29.60 | 29.67 | 636,960 | -0.85(-2.79%) |
May 19, 2020 | 30.59 | 31.19 | 30.24 | 30.52 | 770,687 | +0.26(+0.86%) |
May 15, 2020 | 30.26 | 30.26 | 30.26 | 0 | -0.20(-0.66%) | |
May 14, 2020 | 29.46 | 31.16 | 29.45 | 30.46 | 1,052,423 | +1.21(+4.14%) |
May 13, 2020 | 30.65 | 30.70 | 29.15 | 29.25 | 980,700 | -1.51(-4.91%) |
May 12, 2020 | 31.49 | 31.64 | 30.71 | 30.76 | 439,185 | -0.48(-1.54%) |
May 11, 2020 | 31.02 | 31.30 | 30.79 | 31.24 | 380,294 | +0.25(+0.81%) |
May 08, 2020 | 30.83 | 31.04 | 30.57 | 30.99 | 323,286 | +0.35(+1.14%) |
May 07, 2020 | 30.96 | 31.09 | 30.55 | 30.64 | 495,028 | -0.16(-0.52%) |
May 06, 2020 | 30.90 | 31.00 | 30.46 | 30.80 | 421,279 | +0.09(+0.29%) |
May 05, 2020 | 30.40 | 30.81 | 30.14 | 30.71 | 506,366 | +0.62(+2.06%) |
May 04, 2020 | 29.25 | 30.16 | 29.18 | 30.09 | 462,662 | +0.58(+1.97%) |
May 01, 2020 | 29.30 | 29.91 | 29.19 | 29.51 | 375,927 | -0.36(-1.21%) |
Apr 30, 2020 | 30.29 | 30.29 | 29.43 | 29.87 | 759,829 | -0.59(-1.94%) |
Apr 29, 2020 | 30.83 | 31.16 | 30.28 | 30.46 | 765,383 | -0.25(-0.81%) |
Apr 28, 2020 | 30.73 | 31.11 | 30.32 | 30.71 | 502,514 | +0.19(+0.62%) |
Apr 27, 2020 | 29.19 | 30.56 | 29.19 | 30.52 | 614,228 | +1.34(+4.59%) |
Apr 24, 2020 | 29.06 | 29.25 | 28.76 | 29.18 | 316,161 | +0.15(+0.52%) |
Apr 23, 2020 | 29.00 | 29.21 | 28.58 | 29.03 | 457,008 | -0.13(-0.45%) |
Apr 22, 2020 | 28.93 | 29.44 | 28.60 | 29.16 | 519,221 | +0.58(+2.03%) |
Apr 21, 2020 | 28.76 | 29.43 | 28.25 | 28.58 | 616,066 | -0.75(-2.56%) |
Apr 20, 2020 | 28.17 | 29.38 | 28.17 | 29.33 | 699,470 | +0.17(+0.58%) |
Apr 17, 2020 | 29.49 | 29.49 | 28.59 | 29.16 | 1,280,330 | +0.28(+0.97%) |
Apr 16, 2020 | 29.05 | 29.40 | 28.42 | 28.88 | 574,070 | +0.14(+0.49%) |
Apr 15, 2020 | 29.07 | 29.58 | 28.67 | 28.74 | 593,820 | -0.76(-2.58%) |
Apr 14, 2020 | 29.12 | 29.68 | 28.76 | 29.50 | 596,960 | +0.85(+2.97%) |
Apr 13, 2020 | 29.00 | 29.10 | 28.31 | 28.65 | 678,752 | -0.20(-0.69%) |
Apr 09, 2020 | 28.85 | 28.85 | 28.85 | 0 | +0.25(+0.87%) | |
Apr 08, 2020 | 28.21 | 28.96 | 28.21 | 28.60 | 799,050 | +0.08(+0.28%) |
Apr 07, 2020 | 29.92 | 30.62 | 28.50 | 28.52 | 748,119 | -0.67(-2.30%) |
Apr 06, 2020 | 27.72 | 29.29 | 27.59 | 29.19 | 763,645 | +2.11(+7.79%) |
Apr 03, 2020 | 27.80 | 28.06 | 26.73 | 27.08 | 790,514 | -0.67(-2.41%) |
Apr 02, 2020 | 27.80 | 28.41 | 27.41 | 27.75 | 718,741 | +0.11(+0.40%) |
Apr 01, 2020 | 27.37 | 28.00 | 26.62 | 27.64 | 2,033,937 | -0.45(-1.60%) |
Mar 31, 2020 | 26.94 | 28.64 | 26.72 | 28.09 | 857,091 | +1.22(+4.54%) |
Mar 30, 2020 | 26.56 | 26.98 | 25.75 | 26.87 | 470,120 | +0.15(+0.56%) |
Mar 27, 2020 | 26.33 | 27.54 | 25.63 | 26.72 | 575,293 | -0.77(-2.80%) |
Mar 26, 2020 | 26.50 | 28.73 | 26.41 | 27.49 | 907,446 | +0.90(+3.38%) |
Mar 25, 2020 | 23.04 | 27.50 | 22.90 | 26.59 | 1,345,733 | +3.72(+16.27%) |
Mar 24, 2020 | 21.84 | 23.16 | 21.36 | 22.87 | 1,359,076 | +2.20(+10.64%) |
Mar 23, 2020 | 23.36 | 23.39 | 20.52 | 20.67 | 1,129,443 | -3.01(-12.71%) |
Mar 20, 2020 | 24.27 | 25.39 | 23.36 | 23.68 | 2,230,704 | -0.39(-1.62%) |
Mar 19, 2020 | 23.91 | 24.24 | 22.01 | 24.07 | 1,063,188 | +0.17(+0.71%) |
Mar 18, 2020 | 25.20 | 25.68 | 22.51 | 23.90 | 1,481,242 | -2.36(-8.99%) |
Mar 17, 2020 | 24.25 | 26.42 | 23.86 | 26.26 | 1,410,431 | +1.99(+8.20%) |
Mar 16, 2020 | 24.44 | 26.29 | 23.53 | 24.27 | 1,422,550 | -2.61(-9.71%) |
Mar 13, 2020 | 26.04 | 26.88 | 24.71 | 26.88 | 3,341,046 | +2.32(+9.45%) |
Mar 12, 2020 | 25.11 | 26.08 | 23.16 | 24.56 | 1,617,810 | -3.85(-13.55%) |
Mar 11, 2020 | 29.31 | 29.51 | 27.96 | 28.41 | 1,540,610 | -1.43(-4.79%) |
Mar 10, 2020 | 30.23 | 30.48 | 29.17 | 29.84 | 1,765,534 | +0.42(+1.43%) |
Mar 09, 2020 | 28.05 | 30.55 | 27.70 | 29.42 | 1,430,697 | -2.50(-7.83%) |
Mar 06, 2020 | 31.59 | 32.09 | 31.38 | 31.92 | 814,177 | -0.60(-1.85%) |
Mar 05, 2020 | 32.57 | 32.81 | 32.10 | 32.52 | 903,652 | -0.43(-1.31%) |
Mar 04, 2020 | 32.09 | 32.95 | 32.08 | 32.95 | 849,763 | +1.15(+3.62%) |
Mar 03, 2020 | 31.68 | 32.57 | 31.52 | 31.80 | 1,668,794 | +0.43(+1.37%) |
Mar 02, 2020 | 29.91 | 31.51 | 29.85 | 31.37 | 1,682,534 | +1.53(+5.13%) |
Feb 28, 2020 | 30.00 | 30.01 | 28.47 | 29.84 | 2,240,875 | -0.89(-2.90%) |
Feb 27, 2020 | 30.55 | 31.14 | 30.28 | 30.73 | 969,161 | -0.64(-2.04%) |
Feb 26, 2020 | 31.80 | 32.17 | 30.68 | 31.37 | 2,205,753 | -1.41(-4.30%) |
Feb 25, 2020 | 32.55 | 33.16 | 32.44 | 32.78 | 1,332,367 | +0.20(+0.61%) |
Feb 24, 2020 | 32.00 | 32.71 | 31.95 | 32.58 | 1,091,923 | +0.38(+1.18%) |
Feb 21, 2020 | 32.08 | 32.44 | 32.05 | 32.20 | 809,601 | +0.08(+0.25%) |
Feb 20, 2020 | 32.05 | 32.19 | 32.00 | 32.12 | 810,173 | +0.01(+0.03%) |
Feb 19, 2020 | 32.16 | 32.28 | 31.97 | 32.11 | 703,286 | -0.05(-0.16%) |
Feb 18, 2020 | 31.61 | 32.36 | 31.60 | 32.16 | 878,502 | +0.61(+1.93%) |
Feb 14, 2020 | 31.55 | 31.55 | 31.55 | 0 | +0.33(+1.06%) | |
Feb 13, 2020 | 31.26 | 31.40 | 31.12 | 31.22 | 738,903 | -0.04(-0.13%) |
Feb 12, 2020 | 30.91 | 31.28 | 30.78 | 31.26 | 995,675 | +0.32(+1.03%) |
Feb 11, 2020 | 30.75 | 31.07 | 30.72 | 30.94 | 542,069 | +0.22(+0.72%) |
Feb 10, 2020 | 30.36 | 30.88 | 30.36 | 30.72 | 666,056 | +0.35(+1.15%) |
Feb 07, 2020 | 30.47 | 30.75 | 30.32 | 30.37 | 539,389 | -0.07(-0.23%) |
Feb 06, 2020 | 29.88 | 30.46 | 29.88 | 30.44 | 642,607 | +0.55(+1.84%) |
Feb 05, 2020 | 29.96 | 30.05 | 29.82 | 29.89 | 616,938 | -0.07(-0.23%) |
Feb 04, 2020 | 29.91 | 30.04 | 29.72 | 29.96 | 525,463 | +0.00(+0.00%) |
Feb 03, 2020 | 29.78 | 30.11 | 29.77 | 29.96 | 462,155 | +0.17(+0.57%) |
Jan 31, 2020 | 29.80 | 30.03 | 29.75 | 29.79 | 959,029 | -0.01(-0.03%) |
Jan 30, 2020 | 29.64 | 29.95 | 29.64 | 29.80 | 401,153 | +0.01(+0.03%) |
Jan 29, 2020 | 29.80 | 30.07 | 29.68 | 29.79 | 943,572 | -0.06(-0.20%) |
Jan 28, 2020 | 29.79 | 29.87 | 29.55 | 29.85 | 716,191 | +0.08(+0.27%) |
Jan 27, 2020 | 29.21 | 29.89 | 29.21 | 29.77 | 566,832 | +0.29(+0.98%) |
Jan 24, 2020 | 29.17 | 29.54 | 29.10 | 29.48 | 1,199,429 | +0.36(+1.24%) |
Jan 23, 2020 | 29.15 | 29.30 | 29.00 | 29.12 | 364,452 | +0.09(+0.31%) |
Jan 22, 2020 | 28.85 | 29.14 | 28.80 | 29.03 | 634,296 | +0.27(+0.94%) |
Jan 21, 2020 | 28.43 | 28.85 | 28.38 | 28.76 | 631,513 | +0.40(+1.41%) |
Jan 20, 2020 | 28.40 | 28.63 | 28.36 | 28.36 | 359,179 | +0.00(+0.00%) |
Jan 17, 2020 | 28.37 | 28.58 | 28.21 | 28.36 | 684,675 | +0.07(+0.25%) |
Jan 16, 2020 | 28.05 | 28.58 | 28.02 | 28.29 | 1,687,990 | +0.29(+1.04%) |
Jan 15, 2020 | 27.75 | 28.20 | 27.75 | 28.00 | 732,757 | +0.36(+1.30%) |
Jan 14, 2020 | 27.37 | 27.68 | 27.26 | 27.64 | 546,282 | +0.23(+0.84%) |
Jan 13, 2020 | 27.26 | 27.43 | 27.20 | 27.41 | 1,154,542 | +0.26(+0.96%) |
Jan 10, 2020 | 27.00 | 27.28 | 27.00 | 27.15 | 582,029 | +0.18(+0.67%) |
Jan 09, 2020 | 26.86 | 27.08 | 26.82 | 26.97 | 352,029 | +0.12(+0.45%) |
Jan 08, 2020 | 27.13 | 27.13 | 26.82 | 26.85 | 336,545 | -0.24(-0.89%) |
Jan 07, 2020 | 26.93 | 27.13 | 26.85 | 27.09 | 420,555 | +0.16(+0.59%) |
Jan 06, 2020 | 26.82 | 27.06 | 26.73 | 26.93 | 307,243 | -0.07(-0.26%) |
Jan 03, 2020 | 27.01 | 27.21 | 26.93 | 27.00 | 310,669 | -0.03(-0.11%) |
Jan 02, 2020 | 27.25 | 27.37 | 26.84 | 27.03 | 261,384 | -0.17(-0.62%) |
Dec 31, 2019 | 27.20 | 27.20 | 27.20 | 0 | -0.23(-0.84%) | |
Dec 30, 2019 | 27.42 | 27.51 | 27.26 | 27.43 | 131,719 | -0.16(-0.58%) |
Dec 27, 2019 | 27.51 | 27.65 | 27.47 | 27.59 | 169,043 | +0.13(+0.47%) |
Dec 24, 2019 | 27.46 | 27.46 | 27.46 | 0 | -0.01(-0.04%) | |
Dec 23, 2019 | 27.45 | 27.56 | 27.38 | 27.47 | 206,128 | +0.03(+0.11%) |
Dec 20, 2019 | 27.25 | 27.57 | 27.25 | 27.44 | 762,959 | +0.17(+0.62%) |
Dec 19, 2019 | 27.20 | 27.33 | 27.02 | 27.27 | 347,545 | -0.01(-0.04%) |
Dec 18, 2019 | 27.44 | 27.44 | 26.97 | 27.28 | 386,720 | -0.16(-0.58%) |
Dec 17, 2019 | 27.40 | 27.51 | 27.34 | 27.44 | 450,593 | +0.11(+0.40%) |
Dec 16, 2019 | 27.38 | 27.50 | 27.29 | 27.33 | 437,641 | -0.05(-0.18%) |
Dec 13, 2019 | 27.56 | 27.66 | 27.32 | 27.38 | 541,389 | -0.18(-0.65%) |
Dec 12, 2019 | 27.72 | 27.74 | 27.36 | 27.56 | 658,792 | -0.14(-0.51%) |
Dec 11, 2019 | 27.99 | 27.99 | 27.60 | 27.70 | 490,055 | -0.20(-0.72%) |
Dec 10, 2019 | 27.96 | 28.13 | 27.83 | 27.90 | 465,236 | -0.10(-0.36%) |
Dec 09, 2019 | 27.92 | 28.00 | 27.80 | 28.00 | 570,164 | +0.08(+0.29%) |
Dec 06, 2019 | 27.97 | 28.03 | 27.88 | 27.92 | 352,588 | -0.03(-0.11%) |
Dec 05, 2019 | 27.72 | 27.96 | 27.57 | 27.95 | 554,727 | +0.27(+0.98%) |
Dec 04, 2019 | 27.66 | 27.77 | 27.50 | 27.68 | 239,156 | +0.02(+0.07%) |
Dec 03, 2019 | 27.59 | 27.75 | 27.58 | 27.66 | 218,770 | +0.03(+0.11%) |
Dec 02, 2019 | 27.53 | 27.65 | 27.38 | 27.63 | 327,998 | +0.11(+0.40%) |
Nov 29, 2019 | 27.55 | 27.66 | 27.37 | 27.52 | 831,054 | +0.02(+0.07%) |
Nov 28, 2019 | 27.46 | 27.55 | 27.30 | 27.50 | 208,206 | +0.08(+0.29%) |
Nov 27, 2019 | 27.52 | 27.60 | 27.37 | 27.42 | 428,447 | -0.03(-0.11%) |
Nov 26, 2019 | 27.87 | 27.97 | 27.40 | 27.45 | 739,837 | -0.45(-1.61%) |
Nov 25, 2019 | 27.93 | 27.97 | 27.73 | 27.90 | 397,107 | +0.02(+0.07%) |
Nov 22, 2019 | 27.99 | 28.07 | 27.83 | 27.88 | 855,389 | -0.06(-0.21%) |
Nov 21, 2019 | 27.66 | 27.95 | 27.66 | 27.94 | 667,415 | +0.34(+1.23%) |
Nov 20, 2019 | 27.41 | 27.63 | 27.40 | 27.60 | 270,358 | +0.19(+0.69%) |
Nov 19, 2019 | 27.45 | 27.56 | 27.34 | 27.41 | 377,520 | -0.04(-0.15%) |
Nov 18, 2019 | 27.15 | 27.58 | 27.15 | 27.45 | 818,046 | +0.34(+1.25%) |
Nov 15, 2019 | 27.36 | 27.41 | 27.08 | 27.11 | 366,001 | -0.20(-0.73%) |
Nov 14, 2019 | 26.87 | 27.39 | 26.80 | 27.31 | 437,015 | +0.59(+2.21%) |
Nov 13, 2019 | 26.72 | 26.76 | 26.60 | 26.72 | 756,234 | +0.16(+0.60%) |
Nov 12, 2019 | 26.44 | 26.71 | 26.41 | 26.56 | 1,341,179 | +0.10(+0.38%) |
Nov 11, 2019 | 26.60 | 26.68 | 26.42 | 26.46 | 452,838 | -0.03(-0.11%) |
Nov 08, 2019 | 26.92 | 27.05 | 26.40 | 26.49 | 473,133 | -0.41(-1.52%) |
Nov 07, 2019 | 26.36 | 26.90 | 26.26 | 26.90 | 624,777 | +0.66(+2.52%) |
Nov 06, 2019 | 25.99 | 26.29 | 25.95 | 26.24 | 596,602 | +0.33(+1.27%) |
Nov 05, 2019 | 25.70 | 25.92 | 25.56 | 25.91 | 518,342 | +0.21(+0.82%) |
Nov 04, 2019 | 26.23 | 26.25 | 25.59 | 25.70 | 460,466 | -0.47(-1.80%) |
Nov 01, 2019 | 26.37 | 26.46 | 26.04 | 26.17 | 325,060 | -0.13(-0.49%) |
Oct 31, 2019 | 25.84 | 26.37 | 25.84 | 26.30 | 490,569 | +0.49(+1.90%) |
Oct 30, 2019 | 26.00 | 26.06 | 25.80 | 25.81 | 424,150 | -0.23(-0.88%) |
Oct 29, 2019 | 26.07 | 26.24 | 26.00 | 26.04 | 1,336,275 | -0.02(-0.08%) |
Oct 28, 2019 | 26.14 | 26.19 | 25.96 | 26.06 | 564,709 | +0.01(+0.04%) |
Oct 25, 2019 | 26.13 | 26.22 | 26.01 | 26.05 | 1,307,167 | -0.08(-0.31%) |
Oct 24, 2019 | 26.05 | 26.17 | 26.03 | 26.13 | 560,033 | +0.06(+0.23%) |
Oct 23, 2019 | 25.94 | 26.08 | 25.80 | 26.07 | 611,755 | +0.14(+0.54%) |
Oct 22, 2019 | 25.92 | 26.05 | 25.85 | 25.93 | 452,879 | +0.03(+0.12%) |
Oct 21, 2019 | 25.91 | 26.01 | 25.84 | 25.90 | 352,755 | +0.00(+0.00%) |
Oct 18, 2019 | 25.88 | 25.98 | 25.78 | 25.90 | 459,800 | +0.06(+0.23%) |
Oct 17, 2019 | 25.84 | 25.93 | 25.79 | 25.84 | 246,476 | -0.02(-0.08%) |
Oct 16, 2019 | 25.86 | 25.88 | 25.69 | 25.86 | 466,894 | +0.07(+0.27%) |
Oct 15, 2019 | 26.12 | 26.16 | 25.67 | 25.79 | 584,729 | -0.27(-1.04%) |
Oct 11, 2019 | 26.06 | 26.06 | 26.06 | 0 | -0.42(-1.59%) | |
Oct 10, 2019 | 26.42 | 26.52 | 26.12 | 26.48 | 770,845 | +0.12(+0.46%) |
Oct 09, 2019 | 26.55 | 26.55 | 26.27 | 26.36 | 489,672 | -0.11(-0.42%) |
Oct 08, 2019 | 26.30 | 26.56 | 26.05 | 26.47 | 718,617 | +0.21(+0.80%) |
Oct 07, 2019 | 26.18 | 26.33 | 25.95 | 26.26 | 548,810 | +0.14(+0.54%) |
Oct 04, 2019 | 25.76 | 26.17 | 25.75 | 26.12 | 967,787 | +0.41(+1.59%) |
Oct 03, 2019 | 25.53 | 25.78 | 25.47 | 25.71 | 815,466 | +0.23(+0.90%) |
Oct 02, 2019 | 25.38 | 25.51 | 25.15 | 25.48 | 704,714 | +0.12(+0.47%) |