Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.97 | 24.81 | 23.97 | 24.79 | 2,329,535 | +0.71(+2.95%) |
Oct 29, 2020 | 23.61 | 24.22 | 23.53 | 24.08 | 1,697,178 | +0.35(+1.48%) |
Oct 28, 2020 | 24.23 | 24.50 | 23.69 | 23.73 | 2,157,565 | -0.92(-3.75%) |
Oct 27, 2020 | 24.75 | 24.84 | 24.54 | 24.65 | 1,242,963 | -0.18(-0.71%) |
Oct 26, 2020 | 25.32 | 25.48 | 24.61 | 24.83 | 2,667,668 | -0.72(-2.80%) |
Oct 23, 2020 | 25.91 | 26.14 | 25.31 | 25.54 | 1,859,241 | -0.45(-1.73%) |
Oct 22, 2020 | 25.36 | 26.20 | 25.36 | 25.99 | 1,929,443 | +0.63(+2.47%) |
Oct 21, 2020 | 24.74 | 25.46 | 24.57 | 25.37 | 847,114 | +0.54(+2.18%) |
Oct 20, 2020 | 25.17 | 25.17 | 24.74 | 24.83 | 1,536,976 | -0.07(-0.27%) |
Oct 19, 2020 | 25.79 | 25.84 | 24.85 | 24.89 | 878,619 | -0.83(-3.21%) |
Oct 16, 2020 | 25.90 | 26.01 | 25.43 | 25.72 | 754,367 | -0.08(-0.29%) |
Oct 15, 2020 | 25.53 | 25.82 | 25.24 | 25.80 | 1,046,077 | +0.07(+0.26%) |
Oct 14, 2020 | 26.05 | 26.31 | 25.68 | 25.73 | 1,002,213 | -0.32(-1.24%) |
Oct 13, 2020 | 27.58 | 27.58 | 26.01 | 26.05 | 1,655,624 | -1.57(-5.70%) |
Oct 12, 2020 | 27.91 | 27.98 | 27.46 | 27.63 | 1,321,356 | -0.07(-0.24%) |
Oct 09, 2020 | 28.36 | 28.49 | 27.65 | 27.69 | 976,544 | -0.41(-1.45%) |
Oct 08, 2020 | 27.83 | 28.12 | 27.56 | 28.10 | 761,005 | +0.49(+1.79%) |
Oct 07, 2020 | 27.20 | 27.77 | 26.88 | 27.61 | 1,112,247 | +0.94(+3.52%) |
Oct 06, 2020 | 27.47 | 27.67 | 26.56 | 26.67 | 1,531,503 | -0.73(-2.67%) |
Oct 05, 2020 | 26.95 | 27.45 | 26.73 | 27.40 | 634,025 | +0.68(+2.56%) |
Oct 02, 2020 | 26.47 | 26.95 | 26.21 | 26.71 | 1,170,672 | -0.04(-0.14%) |
Oct 01, 2020 | 26.75 | 26.89 | 26.25 | 26.75 | 979,532 | +0.23(+0.86%) |
Sep 30, 2020 | 26.51 | 27.13 | 26.22 | 26.53 | 1,535,353 | +0.14(+0.54%) |
Sep 29, 2020 | 26.50 | 26.55 | 25.85 | 26.38 | 958,138 | -0.08(-0.29%) |
Sep 28, 2020 | 25.94 | 26.46 | 25.74 | 26.46 | 1,101,626 | +1.06(+4.18%) |
Sep 25, 2020 | 24.67 | 25.50 | 24.67 | 25.40 | 1,097,175 | +0.53(+2.14%) |
Sep 24, 2020 | 24.77 | 25.07 | 24.29 | 24.87 | 972,518 | +0.23(+0.92%) |
Sep 23, 2020 | 25.61 | 25.66 | 24.51 | 24.64 | 1,346,087 | -0.92(-3.60%) |
Sep 22, 2020 | 25.51 | 25.76 | 25.24 | 25.56 | 2,163,942 | +0.06(+0.22%) |
Sep 21, 2020 | 26.16 | 26.27 | 25.06 | 25.50 | 2,215,547 | -1.05(-3.96%) |
Sep 18, 2020 | 27.24 | 27.24 | 26.19 | 26.55 | 3,428,608 | -0.73(-2.68%) |
Sep 17, 2020 | 27.36 | 27.78 | 26.93 | 27.28 | 2,386,060 | -0.65(-2.34%) |
Sep 16, 2020 | 27.30 | 28.33 | 27.27 | 27.94 | 2,258,380 | +0.78(+2.86%) |
Sep 15, 2020 | 27.29 | 27.54 | 26.96 | 27.16 | 1,161,960 | -0.06(-0.21%) |
Sep 14, 2020 | 26.95 | 27.77 | 26.85 | 27.22 | 1,351,405 | +0.53(+1.99%) |
Sep 11, 2020 | 26.70 | 27.16 | 26.25 | 26.69 | 1,313,658 | -0.01(-0.04%) |
Sep 10, 2020 | 26.90 | 27.30 | 26.51 | 26.70 | 2,017,959 | -0.13(-0.49%) |
Sep 09, 2020 | 26.59 | 26.99 | 26.05 | 26.83 | 1,990,986 | +0.43(+1.62%) |
Sep 08, 2020 | 26.16 | 26.88 | 26.15 | 26.40 | 1,681,889 | +0.08(+0.29%) |
Sep 04, 2020 | 26.49 | 26.64 | 25.98 | 26.33 | 1,511,055 | +0.24(+0.91%) |
Sep 03, 2020 | 26.82 | 27.26 | 25.95 | 26.09 | 1,902,549 | -0.46(-1.71%) |
Sep 02, 2020 | 26.16 | 26.70 | 26.03 | 26.54 | 1,200,305 | +0.47(+1.82%) |
Sep 01, 2020 | 25.95 | 26.14 | 25.67 | 26.07 | 1,416,978 | -0.08(-0.29%) |
Aug 31, 2020 | 26.24 | 26.75 | 26.04 | 26.15 | 1,604,606 | -0.11(-0.43%) |
Aug 28, 2020 | 26.17 | 26.30 | 25.87 | 26.26 | 926,317 | +0.26(+1.01%) |
Aug 27, 2020 | 25.80 | 26.18 | 25.70 | 26.00 | 1,042,964 | +0.46(+1.81%) |
Aug 26, 2020 | 25.21 | 25.68 | 25.16 | 25.53 | 1,268,369 | +0.18(+0.70%) |
Aug 25, 2020 | 25.57 | 25.63 | 24.86 | 25.36 | 1,281,265 | -0.08(-0.33%) |
Aug 24, 2020 | 24.44 | 25.57 | 24.44 | 25.44 | 1,329,080 | +0.98(+4.00%) |
Aug 21, 2020 | 24.25 | 24.50 | 24.10 | 24.46 | 963,744 | +0.08(+0.35%) |
Aug 20, 2020 | 24.20 | 24.50 | 24.06 | 24.38 | 736,903 | +0.00(+0.00%) |
Aug 19, 2020 | 24.25 | 24.68 | 24.22 | 24.38 | 843,305 | +0.17(+0.70%) |
Aug 18, 2020 | 24.25 | 24.41 | 24.11 | 24.21 | 1,118,347 | +0.03(+0.12%) |
Aug 17, 2020 | 24.39 | 24.39 | 23.77 | 24.18 | 773,658 | -0.10(-0.43%) |
Aug 14, 2020 | 24.14 | 24.54 | 23.90 | 24.28 | 871,134 | +0.12(+0.51%) |
Aug 13, 2020 | 23.48 | 24.19 | 23.46 | 24.16 | 933,687 | +0.45(+1.90%) |
Aug 12, 2020 | 23.67 | 23.86 | 23.34 | 23.71 | 1,370,781 | +0.25(+1.08%) |
Aug 11, 2020 | 23.45 | 24.19 | 23.39 | 23.46 | 1,704,545 | +0.24(+1.05%) |
Aug 10, 2020 | 23.42 | 23.56 | 22.95 | 23.21 | 1,588,767 | -0.20(-0.84%) |
Aug 07, 2020 | 23.46 | 23.67 | 23.00 | 23.41 | 1,993,093 | -0.25(-1.07%) |
Aug 06, 2020 | 23.49 | 23.90 | 23.26 | 23.66 | 1,675,693 | +0.29(+1.25%) |
Aug 05, 2020 | 24.45 | 24.60 | 22.84 | 23.37 | 2,044,359 | -1.75(-6.96%) |
Aug 04, 2020 | 24.60 | 25.45 | 24.60 | 25.12 | 902,862 | +0.43(+1.75%) |
Aug 03, 2020 | 24.33 | 24.75 | 23.92 | 24.69 | 878,839 | +0.45(+1.86%) |
Jul 31, 2020 | 24.12 | 24.26 | 23.73 | 24.24 | 962,575 | -0.10(-0.43%) |
Jul 30, 2020 | 23.95 | 24.46 | 23.76 | 24.34 | 685,309 | -0.04(-0.15%) |
Jul 29, 2020 | 24.14 | 24.56 | 23.91 | 24.38 | 739,985 | +0.20(+0.82%) |
Jul 28, 2020 | 24.04 | 24.56 | 23.93 | 24.18 | 765,310 | +0.02(+0.08%) |
Jul 27, 2020 | 24.81 | 24.96 | 23.92 | 24.16 | 1,064,572 | -0.75(-3.02%) |
Jul 24, 2020 | 24.90 | 25.58 | 24.62 | 24.91 | 918,768 | +0.34(+1.38%) |
Jul 23, 2020 | 24.38 | 24.85 | 24.34 | 24.58 | 1,094,676 | +0.24(+1.00%) |
Jul 22, 2020 | 23.75 | 24.36 | 23.69 | 24.33 | 1,062,718 | +0.49(+2.05%) |
Jul 21, 2020 | 23.48 | 24.19 | 23.47 | 23.84 | 1,228,783 | +0.50(+2.14%) |
Jul 20, 2020 | 23.59 | 23.81 | 22.85 | 23.34 | 1,593,289 | -0.41(-1.74%) |
Jul 17, 2020 | 24.93 | 24.93 | 23.64 | 23.76 | 2,179,909 | -1.07(-4.32%) |
Jul 16, 2020 | 24.41 | 24.96 | 24.35 | 24.83 | 1,039,368 | +0.14(+0.57%) |
Jul 15, 2020 | 23.82 | 24.81 | 23.82 | 24.69 | 1,541,082 | +1.05(+4.46%) |
Jul 14, 2020 | 23.20 | 23.96 | 23.08 | 23.63 | 1,618,917 | +0.08(+0.32%) |
Jul 13, 2020 | 23.87 | 24.10 | 22.96 | 23.56 | 1,760,202 | -0.32(-1.34%) |
Jul 10, 2020 | 22.88 | 23.90 | 22.88 | 23.88 | 860,714 | +0.87(+3.80%) |
Jul 09, 2020 | 23.78 | 23.85 | 22.60 | 23.00 | 1,168,554 | -0.87(-3.66%) |
Jul 08, 2020 | 24.23 | 24.23 | 23.61 | 23.88 | 894,112 | -0.36(-1.47%) |
Jul 07, 2020 | 24.70 | 24.74 | 24.18 | 24.24 | 1,071,226 | -0.71(-2.86%) |
Jul 06, 2020 | 25.34 | 25.46 | 24.64 | 24.95 | 962,623 | -0.02(-0.08%) |
Jul 02, 2020 | 25.83 | 26.00 | 24.89 | 24.97 | 1,309,306 | -0.35(-1.37%) |
Jul 01, 2020 | 25.21 | 25.73 | 24.94 | 25.32 | 1,969,114 | +0.08(+0.30%) |
Jun 30, 2020 | 25.17 | 25.30 | 24.87 | 25.24 | 1,409,459 | +0.05(+0.19%) |
Jun 29, 2020 | 24.44 | 25.24 | 24.08 | 25.20 | 1,537,504 | +0.98(+4.04%) |
Jun 26, 2020 | 25.04 | 25.04 | 23.89 | 24.22 | 2,781,186 | -0.94(-3.74%) |
Jun 25, 2020 | 25.16 | 25.22 | 24.58 | 25.16 | 1,849,719 | -0.24(-0.96%) |
Jun 24, 2020 | 25.76 | 25.95 | 24.89 | 25.40 | 1,298,296 | -0.75(-2.88%) |
Jun 23, 2020 | 26.20 | 26.67 | 26.13 | 26.16 | 1,359,794 | +0.20(+0.76%) |
Jun 22, 2020 | 25.91 | 26.12 | 25.55 | 25.96 | 1,582,265 | -0.21(-0.79%) |
Jun 19, 2020 | 27.42 | 27.74 | 26.15 | 26.16 | 2,525,258 | -0.79(-2.93%) |
Jun 18, 2020 | 25.93 | 26.98 | 25.84 | 26.95 | 1,487,448 | +0.85(+3.24%) |
Jun 17, 2020 | 26.33 | 26.43 | 25.90 | 26.11 | 1,978,902 | -0.24(-0.93%) |
Jun 16, 2020 | 27.93 | 28.23 | 26.07 | 26.35 | 1,658,033 | -0.79(-2.91%) |
Jun 15, 2020 | 25.37 | 27.61 | 25.26 | 27.14 | 1,393,480 | +0.86(+3.26%) |
Jun 12, 2020 | 26.69 | 26.92 | 25.66 | 26.29 | 1,590,008 | +0.31(+1.19%) |
Jun 11, 2020 | 27.07 | 27.07 | 25.87 | 25.98 | 1,804,928 | -1.98(-7.10%) |
Jun 10, 2020 | 28.34 | 28.45 | 27.39 | 27.96 | 1,546,403 | -0.56(-1.98%) |
Jun 09, 2020 | 29.41 | 29.49 | 28.46 | 28.53 | 1,262,544 | -1.27(-4.26%) |
Jun 08, 2020 | 28.58 | 30.14 | 28.58 | 29.80 | 2,454,883 | +1.34(+4.73%) |
Jun 05, 2020 | 29.12 | 29.64 | 28.33 | 28.45 | 1,764,172 | +0.29(+1.04%) |
Jun 04, 2020 | 28.24 | 28.62 | 27.82 | 28.16 | 1,203,652 | -0.26(-0.93%) |
Jun 03, 2020 | 27.47 | 28.77 | 27.47 | 28.42 | 1,410,799 | +1.27(+4.68%) |
Jun 02, 2020 | 27.44 | 27.61 | 26.88 | 27.15 | 879,977 | -0.25(-0.93%) |
Jun 01, 2020 | 27.17 | 27.66 | 27.09 | 27.41 | 787,588 | +0.34(+1.25%) |
May 29, 2020 | 26.86 | 27.21 | 26.40 | 27.07 | 1,850,190 | +0.11(+0.42%) |
May 28, 2020 | 27.67 | 27.86 | 26.83 | 26.95 | 996,342 | -0.60(-2.18%) |
May 27, 2020 | 27.27 | 27.96 | 26.97 | 27.56 | 982,279 | +0.67(+2.48%) |
May 26, 2020 | 26.71 | 27.06 | 26.41 | 26.89 | 910,140 | +1.15(+4.46%) |
May 22, 2020 | 25.54 | 25.84 | 25.43 | 25.74 | 785,754 | +0.13(+0.51%) |
May 21, 2020 | 25.46 | 25.99 | 25.46 | 25.61 | 708,580 | -0.13(-0.51%) |
May 20, 2020 | 25.43 | 26.11 | 25.35 | 25.74 | 1,001,635 | +0.40(+1.60%) |
May 19, 2020 | 25.13 | 25.84 | 24.89 | 25.34 | 788,854 | +0.08(+0.32%) |
May 18, 2020 | 25.07 | 25.43 | 24.66 | 25.26 | 1,216,923 | +1.27(+5.31%) |
May 15, 2020 | 23.48 | 24.05 | 23.22 | 23.98 | 1,123,234 | +0.36(+1.51%) |
May 14, 2020 | 22.26 | 23.70 | 21.97 | 23.63 | 1,864,121 | +1.00(+4.41%) |
May 13, 2020 | 23.25 | 23.28 | 21.99 | 22.63 | 1,246,756 | -0.78(-3.33%) |
May 12, 2020 | 24.07 | 24.23 | 23.41 | 23.41 | 1,057,929 | -0.53(-2.20%) |
May 11, 2020 | 24.27 | 24.27 | 23.31 | 23.94 | 898,802 | -0.26(-1.09%) |
May 08, 2020 | 24.10 | 24.41 | 23.81 | 24.20 | 1,009,571 | +0.68(+2.88%) |
May 07, 2020 | 24.69 | 25.14 | 23.38 | 23.52 | 1,925,521 | +0.38(+1.63%) |
May 06, 2020 | 22.47 | 23.25 | 22.00 | 23.15 | 2,073,149 | +0.71(+3.19%) |
May 05, 2020 | 23.34 | 23.52 | 22.22 | 22.43 | 1,502,603 | -0.73(-3.17%) |
May 04, 2020 | 23.37 | 23.47 | 22.77 | 23.16 | 1,254,788 | -0.37(-1.56%) |
May 01, 2020 | 23.51 | 23.87 | 23.20 | 23.53 | 853,803 | -0.51(-2.11%) |
Apr 30, 2020 | 25.77 | 25.77 | 23.67 | 24.04 | 1,901,028 | -2.25(-8.55%) |
Apr 29, 2020 | 26.08 | 26.56 | 26.04 | 26.29 | 1,292,412 | +0.92(+3.63%) |
Apr 28, 2020 | 25.06 | 26.06 | 24.92 | 25.37 | 1,230,978 | +0.90(+3.69%) |
Apr 27, 2020 | 23.35 | 24.68 | 23.31 | 24.46 | 1,199,551 | +1.40(+6.08%) |
Apr 24, 2020 | 23.02 | 23.21 | 22.69 | 23.06 | 1,512,922 | +0.07(+0.29%) |
Apr 23, 2020 | 23.16 | 23.61 | 22.49 | 23.00 | 1,607,654 | -0.13(-0.57%) |
Apr 22, 2020 | 24.15 | 24.34 | 23.07 | 23.13 | 1,596,910 | -0.43(-1.84%) |
Apr 21, 2020 | 23.43 | 23.87 | 23.31 | 23.56 | 1,533,609 | -0.60(-2.49%) |
Apr 20, 2020 | 23.95 | 24.87 | 23.95 | 24.16 | 2,016,916 | -0.51(-2.06%) |
Apr 17, 2020 | 24.22 | 24.76 | 24.00 | 24.67 | 1,154,175 | +1.03(+4.38%) |
Apr 16, 2020 | 23.66 | 23.79 | 22.97 | 23.63 | 1,991,384 | -0.04(-0.16%) |
Apr 15, 2020 | 23.65 | 23.75 | 23.09 | 23.67 | 1,241,661 | -0.79(-3.23%) |
Apr 14, 2020 | 24.26 | 24.62 | 23.88 | 24.46 | 1,028,277 | +0.57(+2.40%) |
Apr 13, 2020 | 23.95 | 23.99 | 22.87 | 23.89 | 1,652,896 | -0.23(-0.94%) |
Apr 09, 2020 | 24.38 | 24.98 | 23.67 | 24.11 | 1,697,186 | -0.17(-0.70%) |
Apr 08, 2020 | 23.55 | 24.48 | 23.51 | 24.28 | 1,623,591 | +0.80(+3.40%) |
Apr 07, 2020 | 24.16 | 24.87 | 23.42 | 23.48 | 1,776,037 | +0.49(+2.13%) |
Apr 06, 2020 | 21.42 | 23.16 | 21.34 | 23.00 | 1,584,006 | +2.69(+13.25%) |
Apr 03, 2020 | 20.44 | 20.66 | 19.94 | 20.31 | 1,285,064 | -0.24(-1.15%) |
Apr 02, 2020 | 20.28 | 21.36 | 19.96 | 20.54 | 2,674,678 | +0.26(+1.28%) |
Apr 01, 2020 | 20.55 | 20.86 | 20.00 | 20.28 | 1,684,955 | -1.24(-5.75%) |
Mar 31, 2020 | 22.52 | 22.87 | 21.41 | 21.52 | 2,219,687 | -0.84(-3.74%) |
Mar 30, 2020 | 20.79 | 22.54 | 20.24 | 22.36 | 1,674,607 | +1.63(+7.85%) |
Mar 27, 2020 | 22.30 | 22.52 | 20.64 | 20.73 | 2,105,055 | -2.41(-10.41%) |
Mar 26, 2020 | 22.06 | 23.31 | 22.06 | 23.14 | 2,589,373 | +1.18(+5.40%) |
Mar 25, 2020 | 20.36 | 23.08 | 20.00 | 21.95 | 3,272,226 | +1.59(+7.81%) |
Mar 24, 2020 | 19.58 | 20.44 | 18.97 | 20.36 | 2,588,951 | +1.73(+9.29%) |
Mar 23, 2020 | 18.93 | 19.33 | 17.99 | 18.63 | 2,740,702 | -0.23(-1.20%) |
Mar 20, 2020 | 20.97 | 21.42 | 18.73 | 18.86 | 3,441,581 | -1.78(-8.61%) |
Mar 19, 2020 | 20.15 | 21.38 | 18.90 | 20.63 | 2,153,648 | +0.50(+2.48%) |
Mar 18, 2020 | 21.20 | 21.88 | 19.41 | 20.14 | 3,773,876 | -2.24(-10.00%) |
Mar 17, 2020 | 22.10 | 22.99 | 20.85 | 22.37 | 3,356,703 | +0.56(+2.59%) |
Mar 16, 2020 | 21.91 | 22.93 | 21.33 | 21.81 | 3,530,612 | -2.06(-8.63%) |
Mar 13, 2020 | 24.83 | 26.13 | 22.80 | 23.87 | 2,881,771 | -0.17(-0.70%) |
Mar 12, 2020 | 24.97 | 25.07 | 22.84 | 24.04 | 3,303,267 | -1.84(-7.12%) |
Mar 11, 2020 | 26.16 | 26.60 | 25.68 | 25.88 | 3,272,412 | -1.17(-4.31%) |
Mar 10, 2020 | 26.30 | 27.26 | 25.18 | 27.05 | 3,779,814 | +1.53(+6.01%) |
Mar 09, 2020 | 25.16 | 25.99 | 24.81 | 25.52 | 4,391,027 | -1.31(-4.87%) |
Mar 06, 2020 | 26.06 | 27.08 | 25.91 | 26.82 | 2,999,794 | -0.56(-2.06%) |
Mar 05, 2020 | 28.06 | 28.25 | 27.19 | 27.39 | 2,345,910 | -1.46(-5.05%) |
Mar 04, 2020 | 29.19 | 29.41 | 28.34 | 28.85 | 2,954,473 | -0.04(-0.13%) |
Mar 03, 2020 | 29.33 | 30.36 | 28.53 | 28.88 | 4,322,573 | -0.80(-2.69%) |
Mar 02, 2020 | 28.38 | 29.68 | 28.08 | 29.68 | 3,074,940 | +1.25(+4.40%) |
Feb 28, 2020 | 28.20 | 29.24 | 27.88 | 28.43 | 4,195,488 | -0.50(-1.74%) |
Feb 27, 2020 | 29.87 | 30.40 | 28.94 | 28.94 | 2,959,605 | -1.32(-4.35%) |
Feb 26, 2020 | 31.15 | 31.19 | 29.95 | 30.25 | 2,957,128 | -0.40(-1.31%) |
Feb 25, 2020 | 32.13 | 32.26 | 30.48 | 30.65 | 2,059,309 | -1.34(-4.20%) |
Feb 24, 2020 | 32.93 | 33.09 | 31.83 | 32.00 | 1,610,650 | -1.15(-3.46%) |
Feb 21, 2020 | 33.88 | 34.40 | 33.13 | 33.15 | 1,706,555 | -0.97(-2.85%) |
Feb 20, 2020 | 34.71 | 34.86 | 33.52 | 34.12 | 1,719,159 | -0.92(-2.64%) |
Feb 19, 2020 | 34.77 | 35.22 | 34.64 | 35.04 | 721,939 | +0.29(+0.83%) |
Feb 18, 2020 | 34.79 | 34.92 | 34.49 | 34.75 | 1,034,153 | -0.08(-0.24%) |
Feb 14, 2020 | 35.04 | 35.10 | 34.55 | 34.84 | 803,797 | -0.20(-0.56%) |
Feb 13, 2020 | 34.50 | 35.24 | 34.50 | 35.03 | 1,134,656 | +0.34(+0.97%) |
Feb 12, 2020 | 34.33 | 34.75 | 34.29 | 34.70 | 972,201 | +0.51(+1.50%) |
Feb 11, 2020 | 34.41 | 34.41 | 33.78 | 34.18 | 992,716 | -0.16(-0.46%) |
Feb 10, 2020 | 33.82 | 34.40 | 33.71 | 34.34 | 1,544,375 | +0.38(+1.13%) |
Feb 07, 2020 | 34.03 | 34.04 | 33.51 | 33.96 | 1,122,317 | -0.12(-0.36%) |
Feb 06, 2020 | 35.72 | 35.89 | 33.78 | 34.08 | 2,709,911 | -1.34(-3.77%) |
Feb 05, 2020 | 35.30 | 35.68 | 34.97 | 35.41 | 2,125,673 | +0.49(+1.42%) |
Feb 04, 2020 | 34.80 | 35.08 | 34.54 | 34.92 | 1,148,328 | +0.53(+1.55%) |
Feb 03, 2020 | 34.08 | 34.78 | 34.00 | 34.39 | 1,161,754 | +0.47(+1.38%) |
Jan 31, 2020 | 33.94 | 34.15 | 33.47 | 33.92 | 1,718,230 | -0.12(-0.36%) |
Jan 30, 2020 | 33.24 | 34.06 | 33.17 | 34.04 | 1,047,986 | +0.44(+1.31%) |
Jan 29, 2020 | 33.97 | 34.20 | 33.50 | 33.60 | 938,272 | -0.59(-1.72%) |
Jan 28, 2020 | 34.08 | 34.38 | 33.77 | 34.19 | 1,449,158 | +0.23(+0.69%) |
Jan 27, 2020 | 33.44 | 34.01 | 33.30 | 33.96 | 1,969,391 | +0.31(+0.92%) |
Jan 24, 2020 | 34.49 | 34.49 | 33.28 | 33.65 | 2,958,358 | -0.80(-2.33%) |
Jan 23, 2020 | 35.58 | 35.60 | 34.27 | 34.45 | 2,578,330 | -1.40(-3.91%) |
Jan 22, 2020 | 35.86 | 36.04 | 35.60 | 35.85 | 1,414,978 | -0.01(-0.03%) |
Jan 21, 2020 | 35.85 | 35.98 | 35.56 | 35.86 | 1,517,337 | -0.15(-0.43%) |
Jan 17, 2020 | 35.77 | 36.26 | 35.77 | 36.02 | 1,780,670 | +0.32(+0.90%) |
Jan 16, 2020 | 34.46 | 35.72 | 34.43 | 35.70 | 1,965,452 | +1.34(+3.91%) |
Jan 15, 2020 | 34.15 | 34.42 | 34.06 | 34.35 | 952,768 | +0.23(+0.68%) |
Jan 14, 2020 | 33.73 | 34.33 | 33.53 | 34.12 | 1,543,916 | +0.22(+0.66%) |
Jan 13, 2020 | 33.70 | 34.05 | 33.44 | 33.89 | 1,292,669 | +0.20(+0.60%) |
Jan 10, 2020 | 34.13 | 34.16 | 33.60 | 33.69 | 1,142,880 | -0.39(-1.14%) |
Jan 09, 2020 | 34.08 | 34.24 | 33.80 | 34.08 | 911,414 | +0.07(+0.22%) |
Jan 08, 2020 | 34.15 | 34.47 | 33.95 | 34.01 | 1,927,341 | -0.05(-0.14%) |
Jan 07, 2020 | 33.51 | 34.15 | 33.45 | 34.05 | 1,023,592 | +0.42(+1.26%) |
Jan 06, 2020 | 33.56 | 33.74 | 33.36 | 33.63 | 849,660 | -0.08(-0.24%) |
Jan 03, 2020 | 33.62 | 33.94 | 33.62 | 33.71 | 1,006,968 | -0.34(-0.99%) |
Jan 02, 2020 | 34.08 | 34.31 | 33.58 | 34.04 | 1,235,780 | +0.06(+0.17%) |
Dec 31, 2019 | 33.91 | 34.10 | 33.75 | 33.99 | 1,058,591 | -0.04(-0.11%) |
Dec 30, 2019 | 34.35 | 34.42 | 33.98 | 34.02 | 957,456 | -0.27(-0.78%) |
Dec 27, 2019 | 34.50 | 34.50 | 34.13 | 34.29 | 891,834 | -0.07(-0.20%) |
Dec 26, 2019 | 34.21 | 34.42 | 34.08 | 34.36 | 746,185 | +0.28(+0.82%) |
Dec 24, 2019 | 34.18 | 34.36 | 34.07 | 34.08 | 371,749 | -0.12(-0.35%) |
Dec 23, 2019 | 33.76 | 34.35 | 33.76 | 34.20 | 1,230,789 | +0.38(+1.13%) |
Dec 20, 2019 | 33.74 | 33.98 | 33.47 | 33.82 | 2,762,148 | +0.16(+0.47%) |
Dec 19, 2019 | 33.52 | 33.82 | 33.46 | 33.66 | 1,176,584 | +0.05(+0.14%) |
Dec 18, 2019 | 33.87 | 33.99 | 33.58 | 33.61 | 2,014,385 | -0.22(-0.66%) |
Dec 17, 2019 | 33.49 | 33.92 | 33.20 | 33.84 | 1,091,692 | +0.33(+0.98%) |
Dec 16, 2019 | 33.64 | 33.78 | 33.44 | 33.51 | 1,175,715 | +0.03(+0.08%) |
Dec 13, 2019 | 33.54 | 33.72 | 33.28 | 33.48 | 1,460,436 | -0.09(-0.28%) |
Dec 12, 2019 | 33.03 | 33.67 | 32.90 | 33.58 | 1,446,734 | +0.63(+1.90%) |
Dec 11, 2019 | 32.70 | 33.34 | 32.70 | 32.95 | 1,764,253 | +0.35(+1.06%) |
Dec 10, 2019 | 32.46 | 32.83 | 32.19 | 32.60 | 1,296,638 | +0.12(+0.37%) |
Dec 09, 2019 | 32.37 | 32.85 | 32.22 | 32.48 | 1,123,822 | +0.18(+0.55%) |
Dec 06, 2019 | 32.57 | 32.73 | 32.25 | 32.31 | 956,202 | -0.03(-0.09%) |
Dec 05, 2019 | 32.48 | 32.68 | 32.17 | 32.33 | 1,288,578 | -0.01(-0.03%) |
Dec 04, 2019 | 32.02 | 32.53 | 31.92 | 32.34 | 1,283,148 | +0.27(+0.84%) |
Dec 03, 2019 | 32.25 | 32.33 | 31.74 | 32.07 | 1,164,280 | -0.43(-1.34%) |
Dec 02, 2019 | 32.64 | 32.89 | 32.44 | 32.51 | 1,086,393 | -0.15(-0.47%) |
Nov 29, 2019 | 32.59 | 32.88 | 32.32 | 32.66 | 566,245 | -0.05(-0.14%) |
Nov 27, 2019 | 32.96 | 33.04 | 32.58 | 32.71 | 810,972 | -0.15(-0.45%) |
Nov 26, 2019 | 32.57 | 32.95 | 32.47 | 32.86 | 1,591,105 | +0.32(+0.97%) |
Nov 25, 2019 | 32.57 | 32.68 | 32.29 | 32.54 | 1,187,515 | -0.02(-0.07%) |
Nov 22, 2019 | 32.46 | 32.84 | 32.45 | 32.56 | 1,220,957 | +0.09(+0.27%) |
Nov 21, 2019 | 32.68 | 33.08 | 32.39 | 32.47 | 1,062,565 | -0.20(-0.60%) |
Nov 20, 2019 | 32.86 | 33.19 | 32.59 | 32.67 | 1,658,948 | -0.41(-1.24%) |
Nov 19, 2019 | 32.37 | 33.13 | 32.18 | 33.08 | 1,393,985 | +0.91(+2.81%) |
Nov 18, 2019 | 31.35 | 32.19 | 31.33 | 32.18 | 1,439,815 | +0.81(+2.57%) |
Nov 15, 2019 | 31.51 | 31.72 | 31.18 | 31.37 | 1,801,876 | +0.14(+0.43%) |
Nov 14, 2019 | 31.24 | 31.54 | 31.07 | 31.23 | 1,340,174 | -0.11(-0.36%) |
Nov 13, 2019 | 31.40 | 31.71 | 31.25 | 31.34 | 1,065,533 | -0.22(-0.71%) |
Nov 12, 2019 | 31.94 | 32.09 | 31.52 | 31.57 | 1,066,615 | -0.38(-1.20%) |
Nov 11, 2019 | 31.97 | 32.05 | 31.69 | 31.95 | 823,422 | -0.20(-0.61%) |
Nov 08, 2019 | 31.88 | 32.23 | 31.66 | 32.15 | 1,661,680 | +0.17(+0.53%) |
Nov 07, 2019 | 30.95 | 31.99 | 30.57 | 31.98 | 2,925,812 | +1.79(+5.94%) |
Nov 06, 2019 | 30.05 | 30.31 | 29.57 | 30.19 | 1,531,752 | +0.17(+0.56%) |
Nov 05, 2019 | 29.78 | 30.30 | 29.78 | 30.02 | 2,452,214 | +0.23(+0.78%) |
Nov 04, 2019 | 29.92 | 29.92 | 29.63 | 29.78 | 1,565,233 | +0.04(+0.13%) |