Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.31 | 47.06 | 45.70 | 46.76 | 1,272,047 | +0.02(+0.04%) |
Sep 29, 2020 | 46.70 | 47.43 | 46.38 | 46.74 | 1,579,103 | +0.71(+1.55%) |
Sep 28, 2020 | 46.75 | 46.82 | 45.77 | 46.03 | 2,545,962 | -0.04(-0.08%) |
Sep 25, 2020 | 45.92 | 46.32 | 45.28 | 46.07 | 1,639,825 | -0.35(-0.76%) |
Sep 24, 2020 | 44.87 | 46.66 | 44.53 | 46.42 | 2,610,846 | +1.41(+3.13%) |
Sep 23, 2020 | 46.78 | 46.91 | 44.67 | 45.01 | 3,251,965 | -2.63(-5.52%) |
Sep 22, 2020 | 47.28 | 47.92 | 46.68 | 47.64 | 1,948,512 | +0.49(+1.03%) |
Sep 21, 2020 | 47.96 | 48.73 | 46.24 | 47.15 | 3,440,827 | -1.63(-3.34%) |
Sep 18, 2020 | 50.35 | 50.87 | 48.71 | 48.78 | 4,303,084 | -1.32(-2.64%) |
Sep 17, 2020 | 49.88 | 50.47 | 49.13 | 50.11 | 1,780,143 | -0.76(-1.50%) |
Sep 16, 2020 | 52.09 | 52.15 | 50.76 | 50.87 | 1,685,376 | -0.60(-1.17%) |
Sep 15, 2020 | 52.09 | 52.25 | 50.84 | 51.47 | 1,365,082 | +0.20(+0.39%) |
Sep 14, 2020 | 51.00 | 51.37 | 50.44 | 51.27 | 2,043,868 | +0.91(+1.80%) |
Sep 11, 2020 | 51.07 | 51.80 | 50.06 | 50.36 | 1,640,034 | -0.45(-0.88%) |
Sep 10, 2020 | 52.58 | 53.02 | 50.57 | 50.81 | 2,068,783 | -1.42(-2.72%) |
Sep 09, 2020 | 50.15 | 52.48 | 50.15 | 52.23 | 2,554,792 | +2.83(+5.73%) |
Sep 08, 2020 | 48.21 | 50.51 | 47.32 | 49.40 | 1,935,480 | +0.19(+0.39%) |
Sep 04, 2020 | 49.69 | 50.35 | 48.01 | 49.21 | 2,415,822 | -0.96(-1.92%) |
Sep 03, 2020 | 50.44 | 50.89 | 48.87 | 50.17 | 1,524,521 | -0.82(-1.61%) |
Sep 02, 2020 | 50.09 | 51.17 | 48.98 | 50.99 | 1,435,344 | +0.51(+1.00%) |
Sep 01, 2020 | 52.03 | 52.03 | 49.90 | 50.49 | 1,294,873 | -0.37(-0.73%) |
Aug 31, 2020 | 50.86 | 51.91 | 50.55 | 50.86 | 1,606,928 | +0.31(+0.62%) |
Aug 28, 2020 | 49.72 | 50.65 | 49.50 | 50.55 | 1,587,252 | +1.55(+3.17%) |
Aug 27, 2020 | 51.26 | 51.37 | 48.34 | 48.99 | 1,633,746 | -1.56(-3.09%) |
Aug 26, 2020 | 48.26 | 50.60 | 48.17 | 50.55 | 2,026,052 | +1.70(+3.47%) |
Aug 25, 2020 | 48.77 | 48.89 | 47.60 | 48.86 | 2,360,738 | +0.20(+0.41%) |
Aug 24, 2020 | 50.04 | 50.12 | 48.55 | 48.66 | 1,277,756 | -0.67(-1.35%) |
Aug 21, 2020 | 49.08 | 49.40 | 48.42 | 49.32 | 1,098,293 | -0.59(-1.18%) |
Aug 20, 2020 | 48.67 | 50.05 | 48.55 | 49.91 | 1,193,474 | +0.91(+1.86%) |
Aug 19, 2020 | 50.14 | 50.40 | 48.74 | 49.00 | 1,994,166 | -1.26(-2.50%) |
Aug 18, 2020 | 51.65 | 51.79 | 49.55 | 50.26 | 1,976,245 | -0.08(-0.15%) |
Aug 17, 2020 | 49.83 | 50.45 | 49.34 | 50.33 | 2,271,112 | +2.25(+4.69%) |
Aug 14, 2020 | 48.49 | 48.49 | 47.14 | 48.08 | 1,632,509 | -0.26(-0.53%) |
Aug 13, 2020 | 48.11 | 49.25 | 47.57 | 48.34 | 2,940,101 | +1.40(+2.98%) |
Aug 12, 2020 | 47.97 | 48.55 | 46.93 | 46.94 | 2,768,278 | +0.13(+0.28%) |
Aug 11, 2020 | 47.05 | 48.93 | 46.14 | 46.80 | 4,726,894 | -3.37(-6.71%) |
Aug 10, 2020 | 50.88 | 52.10 | 50.01 | 50.17 | 2,235,067 | -0.12(-0.25%) |
Aug 07, 2020 | 51.81 | 52.24 | 49.70 | 50.29 | 2,542,286 | -2.40(-4.55%) |
Aug 06, 2020 | 54.52 | 54.52 | 51.89 | 52.69 | 2,334,789 | -0.77(-1.44%) |
Aug 05, 2020 | 54.64 | 55.06 | 52.80 | 53.46 | 2,892,203 | +0.08(+0.14%) |
Aug 04, 2020 | 50.58 | 53.48 | 50.11 | 53.39 | 2,911,567 | +2.97(+5.89%) |
Aug 03, 2020 | 51.34 | 51.65 | 49.63 | 50.42 | 2,097,337 | -1.26(-2.43%) |
Jul 31, 2020 | 51.12 | 51.70 | 50.62 | 51.67 | 2,020,476 | +1.46(+2.90%) |
Jul 30, 2020 | 50.72 | 51.68 | 49.39 | 50.22 | 3,054,484 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.16 | 52.17 | 2,868,080 | -0.68(-1.28%) |
Jul 28, 2020 | 52.57 | 53.94 | 52.02 | 52.84 | 3,218,728 | -0.62(-1.16%) |
Jul 27, 2020 | 52.83 | 54.43 | 52.18 | 53.46 | 7,016,587 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.37 | 48.51 | 51.00 | 4,464,457 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.79 | 47.37 | 48.50 | 3,677,972 | -1.19(-2.39%) |
Jul 22, 2020 | 49.42 | 50.07 | 48.92 | 49.69 | 3,325,766 | +0.99(+2.03%) |
Jul 21, 2020 | 48.00 | 49.32 | 47.77 | 48.70 | 4,287,279 | +1.66(+3.54%) |
Jul 20, 2020 | 46.33 | 47.28 | 46.01 | 47.03 | 3,454,943 | +1.22(+2.66%) |
Jul 17, 2020 | 44.94 | 45.88 | 44.81 | 45.82 | 2,362,602 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.16 | 43.95 | 44.53 | 2,003,205 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.36 | 44.02 | 44.94 | 2,530,286 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,674,096 | +1.78(+4.14%) |
Jul 13, 2020 | 45.13 | 45.21 | 42.79 | 43.01 | 2,311,669 | -1.35(-3.04%) |
Jul 10, 2020 | 44.65 | 44.80 | 43.77 | 44.36 | 2,044,027 | -0.08(-0.17%) |
Jul 09, 2020 | 45.06 | 45.28 | 43.07 | 44.44 | 2,895,779 | -0.19(-0.43%) |
Jul 08, 2020 | 43.76 | 44.81 | 43.72 | 44.63 | 3,071,883 | +1.70(+3.97%) |
Jul 07, 2020 | 41.95 | 43.42 | 41.84 | 42.92 | 2,118,702 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.21 | 41.12 | 42.19 | 2,399,162 | +1.02(+2.47%) |
Jul 02, 2020 | 41.21 | 42.44 | 40.88 | 41.17 | 3,053,162 | -0.41(-0.98%) |
Jul 01, 2020 | 41.89 | 41.89 | 40.34 | 41.58 | 1,515,117 | -0.31(-0.75%) |
Jun 30, 2020 | 40.25 | 41.99 | 39.85 | 41.90 | 2,426,916 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.61 | 39.79 | 40.33 | 1,330,684 | +0.17(+0.43%) |
Jun 26, 2020 | 39.51 | 40.29 | 38.79 | 40.16 | 1,786,434 | +0.01(+0.02%) |
Jun 25, 2020 | 39.68 | 40.15 | 39.09 | 40.15 | 1,906,824 | +0.64(+1.61%) |
Jun 24, 2020 | 40.64 | 41.09 | 38.83 | 39.51 | 3,374,462 | -1.19(-2.92%) |
Jun 23, 2020 | 41.37 | 41.37 | 40.46 | 40.70 | 2,350,700 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.38 | 3,611,406 | +0.51(+1.29%) |
Jun 19, 2020 | 37.75 | 39.99 | 37.74 | 39.87 | 6,093,076 | +2.56(+6.86%) |
Jun 18, 2020 | 37.47 | 38.11 | 37.27 | 37.31 | 2,072,363 | -0.26(-0.68%) |
Jun 17, 2020 | 37.33 | 38.15 | 37.15 | 37.57 | 1,722,849 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.23 | 36.69 | 36.90 | 2,425,133 | -1.17(-3.07%) |
Jun 15, 2020 | 35.32 | 38.24 | 35.02 | 38.07 | 2,780,904 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.68 | 36.18 | 36.26 | 1,968,116 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,890 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.30 | 38.34 | 3,383,275 | +2.03(+5.58%) |
Jun 09, 2020 | 36.75 | 36.95 | 35.90 | 36.31 | 2,178,155 | +0.26(+0.71%) |
Jun 08, 2020 | 35.90 | 36.47 | 35.13 | 36.06 | 2,896,090 | +0.15(+0.42%) |
Jun 05, 2020 | 35.76 | 36.32 | 34.88 | 35.90 | 5,147,341 | -1.16(-3.13%) |
Jun 04, 2020 | 37.68 | 38.39 | 36.71 | 37.06 | 3,462,287 | -0.28(-0.74%) |
Jun 03, 2020 | 38.04 | 38.65 | 37.14 | 37.34 | 4,185,266 | -2.31(-5.83%) |
Jun 02, 2020 | 41.62 | 41.81 | 39.42 | 39.65 | 2,699,297 | -1.96(-4.71%) |
Jun 01, 2020 | 41.20 | 41.63 | 40.34 | 41.61 | 2,257,094 | +0.71(+1.74%) |
May 29, 2020 | 42.51 | 42.61 | 40.79 | 40.90 | 2,699,681 | -0.19(-0.46%) |
May 28, 2020 | 40.95 | 41.84 | 40.55 | 41.09 | 2,516,198 | +0.94(+2.35%) |
May 27, 2020 | 39.40 | 40.21 | 38.79 | 40.15 | 3,115,685 | -0.81(-1.97%) |
May 26, 2020 | 42.03 | 42.23 | 40.41 | 40.95 | 4,088,035 | -1.65(-3.88%) |
May 22, 2020 | 42.96 | 43.63 | 42.34 | 42.61 | 1,864,028 | +0.18(+0.43%) |
May 21, 2020 | 43.65 | 43.75 | 41.61 | 42.43 | 2,639,559 | -1.42(-3.23%) |
May 20, 2020 | 44.61 | 44.75 | 43.50 | 43.85 | 2,232,903 | -0.47(-1.07%) |
May 19, 2020 | 43.61 | 44.65 | 43.29 | 44.32 | 3,279,211 | +1.39(+3.23%) |
May 18, 2020 | 44.13 | 44.18 | 42.72 | 42.94 | 3,413,429 | -0.38(-0.88%) |
May 15, 2020 | 42.23 | 43.37 | 41.88 | 43.31 | 3,849,623 | +1.56(+3.73%) |
May 14, 2020 | 40.75 | 42.15 | 40.75 | 41.76 | 2,864,474 | +0.66(+1.62%) |
May 13, 2020 | 40.97 | 41.54 | 40.23 | 41.09 | 2,302,081 | +0.91(+2.27%) |
May 12, 2020 | 40.38 | 41.47 | 40.15 | 40.18 | 2,457,236 | -0.28(-0.68%) |
May 11, 2020 | 40.81 | 41.05 | 39.60 | 40.46 | 3,352,093 | -0.71(-1.73%) |
May 08, 2020 | 41.52 | 41.83 | 40.86 | 41.17 | 2,781,191 | -0.33(-0.80%) |
May 07, 2020 | 40.81 | 41.85 | 40.38 | 41.50 | 2,984,354 | +1.62(+4.07%) |
May 06, 2020 | 39.95 | 40.46 | 39.65 | 39.88 | 2,740,115 | -0.52(-1.29%) |
May 05, 2020 | 38.93 | 40.61 | 38.83 | 40.40 | 3,785,965 | +1.04(+2.65%) |
May 04, 2020 | 39.11 | 39.78 | 38.56 | 39.36 | 5,084,795 | +0.35(+0.90%) |
May 01, 2020 | 35.28 | 39.16 | 34.90 | 39.01 | 5,294,220 | +3.17(+8.85%) |
Apr 30, 2020 | 37.78 | 38.33 | 35.81 | 35.84 | 3,781,436 | -2.49(-6.49%) |
Apr 29, 2020 | 37.20 | 38.45 | 37.12 | 38.32 | 3,238,329 | +0.67(+1.79%) |
Apr 28, 2020 | 37.67 | 37.77 | 36.80 | 37.65 | 2,705,168 | -0.05(-0.13%) |
Apr 27, 2020 | 37.57 | 38.10 | 36.92 | 37.70 | 3,111,269 | +0.09(+0.25%) |
Apr 24, 2020 | 37.38 | 37.93 | 36.27 | 37.60 | 3,552,485 | +0.79(+2.14%) |
Apr 23, 2020 | 35.65 | 37.38 | 35.50 | 36.81 | 4,579,082 | +1.84(+5.26%) |
Apr 22, 2020 | 33.95 | 35.08 | 33.81 | 34.97 | 4,119,737 | +1.75(+5.26%) |
Apr 21, 2020 | 32.24 | 33.75 | 32.07 | 33.23 | 3,765,855 | +0.03(+0.09%) |
Apr 20, 2020 | 32.58 | 33.62 | 32.51 | 33.20 | 2,712,736 | +0.62(+1.89%) |
Apr 17, 2020 | 31.41 | 32.79 | 31.32 | 32.58 | 3,894,194 | +0.25(+0.76%) |
Apr 16, 2020 | 31.62 | 32.54 | 31.38 | 32.33 | 2,370,462 | +0.80(+2.53%) |
Apr 15, 2020 | 31.20 | 31.95 | 30.47 | 31.54 | 2,593,152 | -0.50(-1.57%) |
Apr 14, 2020 | 32.45 | 33.59 | 31.49 | 32.04 | 4,076,610 | -0.15(-0.47%) |
Apr 13, 2020 | 30.36 | 32.25 | 29.65 | 32.19 | 4,273,575 | +1.84(+6.07%) |
Apr 09, 2020 | 28.52 | 30.57 | 28.38 | 30.35 | 4,270,148 | +2.46(+8.81%) |
Apr 08, 2020 | 27.83 | 28.22 | 27.47 | 27.89 | 3,873,329 | -0.06(-0.20%) |
Apr 07, 2020 | 27.85 | 28.88 | 27.71 | 27.95 | 2,631,099 | +0.10(+0.37%) |
Apr 06, 2020 | 27.44 | 28.16 | 26.84 | 27.85 | 3,377,763 | +1.44(+5.46%) |
Apr 03, 2020 | 26.79 | 27.90 | 26.02 | 26.40 | 2,080,387 | -0.58(-2.15%) |
Apr 02, 2020 | 26.29 | 27.49 | 26.01 | 26.98 | 3,215,783 | +0.95(+3.65%) |
Apr 01, 2020 | 26.20 | 26.90 | 25.73 | 26.03 | 2,829,464 | -0.10(-0.36%) |
Mar 31, 2020 | 26.17 | 27.16 | 25.81 | 26.13 | 3,137,438 | -0.35(-1.33%) |
Mar 30, 2020 | 26.88 | 27.67 | 25.79 | 26.48 | 4,040,353 | -0.23(-0.85%) |
Mar 27, 2020 | 27.69 | 28.30 | 26.43 | 26.71 | 4,223,786 | -1.39(-4.93%) |
Mar 26, 2020 | 27.76 | 28.75 | 26.86 | 28.09 | 3,179,541 | +0.52(+1.89%) |
Mar 25, 2020 | 26.31 | 28.32 | 25.69 | 27.57 | 4,808,935 | +1.19(+4.50%) |
Mar 24, 2020 | 26.10 | 26.90 | 24.50 | 26.38 | 5,640,876 | +2.36(+9.84%) |
Mar 23, 2020 | 23.76 | 25.05 | 23.42 | 24.02 | 4,686,559 | +1.19(+5.22%) |
Mar 20, 2020 | 23.60 | 24.48 | 22.46 | 22.83 | 3,861,885 | +0.38(+1.68%) |
Mar 19, 2020 | 24.11 | 25.70 | 21.32 | 22.45 | 4,610,470 | -1.83(-7.52%) |
Mar 18, 2020 | 23.88 | 26.63 | 23.05 | 24.27 | 6,403,823 | -0.99(-3.93%) |
Mar 17, 2020 | 22.81 | 27.41 | 22.79 | 25.27 | 7,276,089 | +2.10(+9.06%) |
Mar 16, 2020 | 17.65 | 24.23 | 17.65 | 23.17 | 8,378,650 | +0.37(+1.62%) |
Mar 13, 2020 | 25.38 | 25.69 | 21.68 | 22.80 | 7,088,441 | -2.28(-9.09%) |
Mar 12, 2020 | 21.19 | 26.97 | 20.80 | 25.08 | 6,048,194 | -1.13(-4.33%) |
Mar 11, 2020 | 27.22 | 28.13 | 26.05 | 26.21 | 3,790,092 | -1.65(-5.94%) |
Mar 10, 2020 | 27.05 | 28.56 | 26.91 | 27.87 | 4,124,455 | +0.97(+3.62%) |
Mar 09, 2020 | 27.22 | 28.26 | 26.79 | 26.89 | 4,166,386 | -1.97(-6.82%) |
Mar 06, 2020 | 28.95 | 29.11 | 27.98 | 28.86 | 4,156,708 | -0.14(-0.49%) |
Mar 05, 2020 | 29.15 | 29.24 | 28.62 | 29.00 | 3,286,064 | +0.05(+0.16%) |
Mar 04, 2020 | 29.14 | 29.32 | 28.42 | 28.96 | 3,312,905 | +0.10(+0.36%) |
Mar 03, 2020 | 28.25 | 29.55 | 27.53 | 28.85 | 4,922,112 | +1.13(+4.06%) |
Mar 02, 2020 | 27.62 | 27.76 | 26.93 | 27.73 | 3,833,721 | +0.78(+2.88%) |
Feb 28, 2020 | 27.57 | 28.16 | 26.07 | 26.95 | 6,697,283 | -2.33(-7.95%) |
Feb 27, 2020 | 31.11 | 31.20 | 29.25 | 29.28 | 4,660,217 | -1.52(-4.94%) |
Feb 26, 2020 | 30.96 | 31.36 | 30.68 | 30.80 | 4,064,989 | -0.55(-1.75%) |
Feb 25, 2020 | 30.88 | 31.78 | 30.72 | 31.35 | 5,703,206 | -0.14(-0.45%) |
Feb 24, 2020 | 32.15 | 32.15 | 30.91 | 31.49 | 5,368,725 | +0.37(+1.19%) |
Feb 21, 2020 | 31.35 | 31.37 | 30.85 | 31.12 | 3,325,112 | +0.46(+1.51%) |
Feb 20, 2020 | 30.40 | 30.79 | 30.11 | 30.66 | 3,061,088 | +0.23(+0.75%) |
Feb 19, 2020 | 29.83 | 30.45 | 29.74 | 30.43 | 4,362,430 | +0.74(+2.48%) |
Feb 18, 2020 | 28.53 | 29.88 | 28.51 | 29.69 | 5,867,704 | +1.33(+4.70%) |
Feb 14, 2020 | 27.47 | 28.41 | 27.41 | 28.36 | 2,460,630 | +0.93(+3.38%) |
Feb 13, 2020 | 27.58 | 27.74 | 27.38 | 27.43 | 1,613,699 | +0.13(+0.48%) |
Feb 12, 2020 | 27.66 | 27.73 | 27.25 | 27.30 | 1,405,222 | -0.54(-1.94%) |
Feb 11, 2020 | 27.41 | 27.85 | 27.25 | 27.84 | 1,330,466 | +0.38(+1.38%) |
Feb 10, 2020 | 27.07 | 27.58 | 26.97 | 27.46 | 2,274,665 | +0.47(+1.75%) |
Feb 07, 2020 | 27.53 | 27.75 | 26.99 | 26.99 | 1,960,551 | -0.50(-1.82%) |
Feb 06, 2020 | 26.95 | 27.55 | 26.94 | 27.49 | 2,068,569 | +0.59(+2.18%) |
Feb 05, 2020 | 27.08 | 27.31 | 26.88 | 26.90 | 1,250,534 | -0.32(-1.18%) |
Feb 04, 2020 | 27.14 | 27.27 | 26.82 | 27.23 | 1,512,156 | -0.12(-0.45%) |
Feb 03, 2020 | 27.69 | 27.89 | 27.23 | 27.35 | 2,519,122 | -0.50(-1.80%) |
Jan 31, 2020 | 27.35 | 27.97 | 27.35 | 27.85 | 1,962,878 | +0.43(+1.59%) |
Jan 30, 2020 | 27.42 | 27.68 | 27.07 | 27.41 | 1,729,687 | +0.19(+0.69%) |
Jan 29, 2020 | 27.20 | 27.45 | 26.88 | 27.23 | 2,459,200 | -0.06(-0.21%) |
Jan 28, 2020 | 27.42 | 27.74 | 27.22 | 27.28 | 1,763,470 | -0.40(-1.43%) |
Jan 27, 2020 | 28.37 | 28.61 | 27.58 | 27.68 | 2,403,951 | -0.43(-1.51%) |
Jan 24, 2020 | 27.63 | 28.19 | 27.59 | 28.10 | 1,902,602 | +0.50(+1.82%) |
Jan 23, 2020 | 27.34 | 28.04 | 27.34 | 27.60 | 2,310,924 | +0.04(+0.14%) |
Jan 22, 2020 | 27.24 | 27.61 | 27.19 | 27.57 | 1,910,511 | +0.27(+1.01%) |
Jan 21, 2020 | 26.38 | 27.34 | 26.38 | 27.29 | 3,281,284 | +0.61(+2.27%) |
Jan 17, 2020 | 26.58 | 27.01 | 26.38 | 26.69 | 2,459,361 | +0.18(+0.68%) |
Jan 16, 2020 | 26.52 | 26.61 | 26.28 | 26.51 | 1,688,346 | -0.11(-0.43%) |
Jan 15, 2020 | 26.29 | 26.64 | 26.05 | 26.62 | 2,118,565 | +0.40(+1.51%) |
Jan 14, 2020 | 25.85 | 26.27 | 25.74 | 26.22 | 1,971,355 | +0.26(+0.98%) |
Jan 13, 2020 | 26.16 | 26.21 | 25.94 | 25.97 | 1,884,057 | -0.29(-1.12%) |
Jan 10, 2020 | 26.44 | 26.48 | 26.13 | 26.26 | 1,576,055 | +0.00(+0.00%) |
Jan 09, 2020 | 26.06 | 26.63 | 26.01 | 26.26 | 1,627,295 | -0.24(-0.89%) |
Jan 08, 2020 | 27.73 | 27.82 | 26.44 | 26.50 | 2,328,414 | -1.27(-4.56%) |
Jan 07, 2020 | 27.59 | 27.78 | 27.28 | 27.76 | 1,881,970 | +0.08(+0.27%) |
Jan 06, 2020 | 28.53 | 28.56 | 27.63 | 27.69 | 2,126,673 | -0.25(-0.88%) |
Jan 03, 2020 | 28.41 | 28.49 | 27.78 | 27.93 | 2,304,653 | -0.16(-0.57%) |
Jan 02, 2020 | 28.51 | 28.51 | 27.86 | 28.10 | 1,357,270 | -0.04(-0.13%) |
Dec 31, 2019 | 28.51 | 28.66 | 28.10 | 28.13 | 1,358,639 | -0.26(-0.93%) |
Dec 30, 2019 | 27.86 | 28.45 | 27.85 | 28.40 | 1,933,912 | +0.51(+1.83%) |
Dec 27, 2019 | 28.14 | 28.27 | 27.75 | 27.89 | 1,527,411 | -0.26(-0.91%) |
Dec 26, 2019 | 28.02 | 28.55 | 27.85 | 28.14 | 1,916,564 | +0.21(+0.74%) |
Dec 24, 2019 | 27.14 | 27.99 | 27.05 | 27.93 | 1,820,859 | +0.98(+3.65%) |
Dec 23, 2019 | 25.98 | 27.00 | 25.91 | 26.95 | 3,122,250 | +1.24(+4.82%) |
Dec 20, 2019 | 26.56 | 26.66 | 25.70 | 25.71 | 3,151,687 | -0.81(-3.07%) |
Dec 19, 2019 | 26.33 | 26.60 | 26.17 | 26.53 | 2,059,348 | +0.15(+0.57%) |
Dec 18, 2019 | 25.77 | 26.41 | 25.59 | 26.37 | 1,672,639 | +0.46(+1.79%) |
Dec 17, 2019 | 26.29 | 26.37 | 25.90 | 25.91 | 1,830,998 | -0.21(-0.80%) |
Dec 16, 2019 | 26.76 | 26.83 | 26.11 | 26.12 | 1,929,804 | -0.54(-2.02%) |
Dec 13, 2019 | 26.00 | 26.76 | 25.97 | 26.66 | 2,129,958 | +0.47(+1.81%) |
Dec 12, 2019 | 26.64 | 26.78 | 26.05 | 26.19 | 1,406,782 | -0.25(-0.93%) |
Dec 11, 2019 | 26.01 | 26.45 | 25.93 | 26.43 | 2,066,263 | +0.43(+1.64%) |
Dec 10, 2019 | 25.78 | 26.03 | 25.66 | 26.01 | 1,326,712 | +0.38(+1.48%) |
Dec 09, 2019 | 26.06 | 26.06 | 25.56 | 25.63 | 1,785,308 | -0.16(-0.62%) |
Dec 06, 2019 | 26.05 | 26.35 | 25.78 | 25.79 | 1,975,250 | -0.75(-2.82%) |
Dec 05, 2019 | 26.55 | 26.86 | 26.52 | 26.54 | 1,529,730 | +0.02(+0.07%) |
Dec 04, 2019 | 26.71 | 26.95 | 26.33 | 26.52 | 1,284,773 | -0.21(-0.78%) |
Dec 03, 2019 | 26.65 | 27.08 | 26.50 | 26.72 | 2,812,163 | +0.39(+1.47%) |
Dec 02, 2019 | 25.95 | 26.37 | 25.81 | 26.34 | 1,591,595 | +0.28(+1.09%) |
Nov 29, 2019 | 25.75 | 26.20 | 25.71 | 26.05 | 1,081,469 | +0.35(+1.36%) |
Nov 27, 2019 | 25.83 | 25.90 | 25.51 | 25.70 | 1,137,272 | -0.32(-1.23%) |
Nov 26, 2019 | 25.42 | 26.10 | 25.34 | 26.03 | 2,259,408 | +0.62(+2.45%) |
Nov 25, 2019 | 25.67 | 26.07 | 25.39 | 25.40 | 1,482,649 | -0.39(-1.50%) |
Nov 22, 2019 | 25.97 | 26.03 | 25.48 | 25.79 | 1,346,161 | -0.11(-0.44%) |
Nov 21, 2019 | 26.30 | 26.42 | 25.78 | 25.90 | 1,959,297 | -0.44(-1.68%) |
Nov 20, 2019 | 26.23 | 26.45 | 25.87 | 26.35 | 1,798,712 | +0.14(+0.54%) |
Nov 19, 2019 | 26.32 | 26.44 | 26.01 | 26.20 | 2,433,686 | -0.19(-0.71%) |
Nov 18, 2019 | 25.38 | 26.41 | 25.28 | 26.39 | 2,576,818 | +1.00(+3.93%) |
Nov 15, 2019 | 24.88 | 25.68 | 24.61 | 25.39 | 2,464,444 | +0.45(+1.81%) |
Nov 14, 2019 | 25.31 | 25.36 | 24.90 | 24.94 | 2,852,734 | -0.12(-0.49%) |
Nov 13, 2019 | 25.05 | 25.31 | 24.97 | 25.06 | 1,619,953 | +0.23(+0.91%) |
Nov 12, 2019 | 24.88 | 24.90 | 24.19 | 24.84 | 2,080,342 | +0.00(+0.00%) |
Nov 11, 2019 | 24.69 | 25.05 | 24.67 | 24.84 | 1,390,240 | +0.07(+0.27%) |
Nov 08, 2019 | 24.63 | 25.22 | 24.60 | 24.77 | 1,972,722 | -0.16(-0.64%) |
Nov 07, 2019 | 25.24 | 25.48 | 24.42 | 24.93 | 3,510,745 | -0.58(-2.29%) |
Nov 06, 2019 | 25.47 | 25.62 | 25.22 | 25.52 | 1,379,579 | +0.15(+0.59%) |
Nov 05, 2019 | 24.92 | 25.44 | 24.86 | 25.37 | 2,168,806 | +0.08(+0.34%) |
Nov 04, 2019 | 26.20 | 26.25 | 25.24 | 25.28 | 2,765,628 | -1.05(-3.97%) |
Nov 01, 2019 | 26.30 | 26.54 | 25.91 | 26.33 | 1,645,756 | -0.13(-0.50%) |
Oct 31, 2019 | 26.03 | 26.86 | 25.97 | 26.46 | 7,305,671 | +0.73(+2.82%) |
Oct 30, 2019 | 25.48 | 25.75 | 25.09 | 25.73 | 2,281,130 | +0.25(+0.96%) |
Oct 29, 2019 | 25.13 | 25.66 | 25.01 | 25.49 | 2,136,043 | +0.04(+0.15%) |
Oct 28, 2019 | 25.77 | 25.77 | 25.25 | 25.45 | 2,104,046 | -0.47(-1.82%) |
Oct 25, 2019 | 26.17 | 26.51 | 25.73 | 25.92 | 3,170,465 | +0.50(+1.97%) |
Oct 24, 2019 | 24.91 | 25.54 | 24.91 | 25.42 | 2,564,460 | +0.63(+2.55%) |
Oct 23, 2019 | 24.92 | 25.12 | 24.74 | 24.79 | 1,526,232 | +0.14(+0.57%) |
Oct 22, 2019 | 24.60 | 24.85 | 24.37 | 24.65 | 1,555,342 | +0.14(+0.58%) |
Oct 21, 2019 | 25.05 | 25.30 | 24.50 | 24.51 | 1,823,732 | -0.41(-1.63%) |
Oct 18, 2019 | 24.37 | 24.94 | 24.37 | 24.91 | 1,888,275 | +0.47(+1.93%) |
Oct 17, 2019 | 24.04 | 24.70 | 23.99 | 24.44 | 2,283,679 | +0.37(+1.53%) |
Oct 16, 2019 | 23.85 | 24.07 | 23.54 | 24.07 | 1,759,462 | +0.34(+1.43%) |
Oct 15, 2019 | 24.36 | 24.58 | 23.68 | 23.73 | 2,392,882 | -1.08(-4.37%) |
Oct 14, 2019 | 24.79 | 25.09 | 24.70 | 24.82 | 1,028,879 | +0.09(+0.38%) |
Oct 11, 2019 | 25.44 | 25.53 | 24.68 | 24.72 | 2,347,110 | -1.03(-3.99%) |
Oct 10, 2019 | 25.64 | 25.84 | 25.40 | 25.75 | 1,797,660 | +0.16(+0.63%) |
Oct 09, 2019 | 25.94 | 26.00 | 25.49 | 25.59 | 1,636,951 | -0.37(-1.42%) |
Oct 08, 2019 | 25.83 | 25.97 | 25.38 | 25.96 | 1,689,471 | +0.57(+2.23%) |
Oct 07, 2019 | 25.20 | 25.61 | 25.19 | 25.39 | 1,124,076 | -0.04(-0.15%) |
Oct 04, 2019 | 25.03 | 25.51 | 25.01 | 25.43 | 1,216,839 | +0.41(+1.62%) |
Oct 03, 2019 | 25.47 | 25.94 | 25.02 | 25.03 | 1,961,946 | -0.44(-1.74%) |
Oct 02, 2019 | 25.24 | 25.48 | 24.85 | 25.47 | 2,256,287 | +0.48(+1.92%) |