Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2020 | 34.49 | 34.49 | 34.49 | 0 | -0.10(-0.29%) | |
Oct 09, 2020 | 34.43 | 34.59 | 34.43 | 34.59 | 4,557,200 | +0.16(+0.46%) |
Oct 08, 2020 | 34.44 | 34.45 | 34.43 | 34.43 | 762,768 | +0.00(+0.00%) |
Oct 07, 2020 | 34.45 | 34.45 | 34.42 | 34.43 | 1,143,123 | +0.01(+0.03%) |
Oct 06, 2020 | 34.43 | 34.45 | 34.42 | 34.42 | 1,008,083 | -0.02(-0.06%) |
Oct 05, 2020 | 34.30 | 34.44 | 34.30 | 34.44 | 1,607,548 | +0.09(+0.26%) |
Oct 02, 2020 | 34.43 | 34.43 | 34.33 | 34.35 | 1,635,500 | -0.09(-0.26%) |
Oct 01, 2020 | 34.40 | 34.45 | 34.37 | 34.44 | 986,855 | -0.01(-0.03%) |
Sep 30, 2020 | 34.33 | 34.47 | 34.33 | 34.45 | 1,788,047 | +0.10(+0.29%) |
Sep 29, 2020 | 34.33 | 34.41 | 34.32 | 34.35 | 801,037 | +0.02(+0.07%) |
Sep 28, 2020 | 34.30 | 34.35 | 34.30 | 34.33 | 914,774 | -0.00(-0.01%) |
Sep 25, 2020 | 34.29 | 34.35 | 34.28 | 34.33 | 1,048,200 | +0.03(+0.09%) |
Sep 24, 2020 | 34.28 | 34.31 | 34.28 | 34.30 | 1,137,349 | +0.02(+0.06%) |
Sep 23, 2020 | 34.30 | 34.32 | 34.27 | 34.28 | 2,183,451 | -0.03(-0.09%) |
Sep 22, 2020 | 34.31 | 34.32 | 34.28 | 34.31 | 1,110,837 | -0.01(-0.03%) |
Sep 21, 2020 | 34.35 | 34.38 | 34.28 | 34.32 | 1,502,738 | +0.02(+0.06%) |
Sep 18, 2020 | 34.29 | 34.48 | 34.25 | 34.30 | 4,291,900 | +0.01(+0.03%) |
Sep 17, 2020 | 34.29 | 34.31 | 34.28 | 34.29 | 1,225,215 | -0.02(-0.06%) |
Sep 16, 2020 | 34.34 | 34.34 | 34.27 | 34.31 | 1,280,816 | +0.00(+0.00%) |
Sep 15, 2020 | 34.27 | 34.32 | 34.25 | 34.31 | 2,598,243 | +0.00(+0.00%) |
Sep 14, 2020 | 34.22 | 34.32 | 34.21 | 34.31 | 1,948,005 | +0.11(+0.32%) |
Sep 11, 2020 | 34.18 | 34.23 | 34.18 | 34.20 | 1,265,500 | +0.01(+0.03%) |
Sep 10, 2020 | 34.19 | 34.22 | 34.17 | 34.19 | 1,254,607 | +0.01(+0.03%) |
Sep 09, 2020 | 34.19 | 34.21 | 34.17 | 34.18 | 1,130,230 | +0.01(+0.03%) |
Sep 08, 2020 | 34.20 | 34.24 | 34.12 | 34.17 | 2,057,077 | -0.05(-0.15%) |
Sep 04, 2020 | 34.22 | 34.26 | 34.16 | 34.22 | 2,750,300 | -0.01(-0.03%) |
Sep 03, 2020 | 34.22 | 34.27 | 34.14 | 34.23 | 4,780,950 | +0.04(+0.12%) |
Sep 02, 2020 | 34.20 | 34.21 | 34.17 | 34.19 | 3,954,092 | +0.00(+0.00%) |
Sep 01, 2020 | 34.20 | 34.27 | 34.17 | 34.19 | 9,179,876 | -0.03(-0.09%) |
Aug 31, 2020 | 34.20 | 34.28 | 34.15 | 34.22 | 44,639,188 | +21.62(+171.59%) |
Aug 28, 2020 | 11.99 | 12.68 | 11.82 | 12.60 | 1,894,300 | +0.61(+5.09%) |
Aug 27, 2020 | 12.35 | 12.50 | 11.95 | 11.99 | 1,460,438 | -0.39(-3.15%) |
Aug 26, 2020 | 12.72 | 12.99 | 12.34 | 12.38 | 672,223 | -0.38(-2.98%) |
Aug 25, 2020 | 12.50 | 12.86 | 12.37 | 12.76 | 788,943 | +0.28(+2.24%) |
Aug 24, 2020 | 12.55 | 12.97 | 12.36 | 12.48 | 874,165 | -0.04(-0.32%) |
Aug 21, 2020 | 12.84 | 13.02 | 12.46 | 12.52 | 1,022,100 | -0.42(-3.25%) |
Aug 20, 2020 | 13.19 | 13.41 | 12.76 | 12.94 | 932,173 | -0.36(-2.71%) |
Aug 19, 2020 | 13.60 | 13.68 | 13.30 | 13.30 | 658,702 | -0.31(-2.28%) |
Aug 18, 2020 | 13.95 | 14.02 | 13.56 | 13.61 | 682,787 | -0.27(-1.95%) |
Aug 17, 2020 | 13.64 | 14.09 | 13.44 | 13.88 | 863,067 | +0.23(+1.68%) |
Aug 14, 2020 | 13.87 | 14.01 | 13.57 | 13.65 | 679,100 | -0.34(-2.43%) |
Aug 13, 2020 | 14.23 | 14.63 | 13.96 | 13.99 | 643,026 | -0.37(-2.58%) |
Aug 12, 2020 | 14.10 | 14.38 | 13.72 | 14.36 | 1,116,424 | +0.45(+3.24%) |
Aug 11, 2020 | 13.86 | 14.55 | 13.71 | 13.91 | 834,878 | +0.12(+0.87%) |
Aug 10, 2020 | 13.85 | 14.07 | 13.69 | 13.79 | 616,997 | +0.02(+0.15%) |
Aug 07, 2020 | 13.78 | 13.86 | 13.54 | 13.77 | 583,500 | -0.01(-0.07%) |
Aug 06, 2020 | 13.49 | 13.93 | 13.35 | 13.78 | 819,580 | +0.26(+1.92%) |
Aug 05, 2020 | 14.00 | 14.01 | 13.25 | 13.52 | 1,479,805 | -0.34(-2.45%) |
Aug 04, 2020 | 14.40 | 14.68 | 13.61 | 13.86 | 1,630,832 | +0.25(+1.84%) |
Aug 03, 2020 | 13.27 | 13.77 | 13.22 | 13.61 | 1,039,218 | +0.40(+3.03%) |
Jul 31, 2020 | 13.90 | 13.93 | 12.78 | 13.21 | 2,216,700 | -0.83(-5.91%) |
Jul 30, 2020 | 13.70 | 14.34 | 13.70 | 14.04 | 813,220 | +0.24(+1.74%) |
Jul 29, 2020 | 14.06 | 14.24 | 13.50 | 13.80 | 1,309,162 | -0.31(-2.20%) |
Jul 28, 2020 | 14.76 | 14.80 | 14.10 | 14.11 | 709,580 | -0.53(-3.62%) |
Jul 27, 2020 | 14.55 | 14.66 | 14.34 | 14.64 | 1,024,947 | +0.12(+0.83%) |
Jul 24, 2020 | 14.63 | 14.88 | 14.23 | 14.52 | 935,600 | -0.29(-1.96%) |
Jul 23, 2020 | 15.51 | 15.53 | 14.56 | 14.81 | 1,389,904 | -0.79(-5.06%) |
Jul 22, 2020 | 15.50 | 15.75 | 15.44 | 15.60 | 586,182 | +0.08(+0.52%) |
Jul 21, 2020 | 16.11 | 16.16 | 15.51 | 15.52 | 900,212 | -0.44(-2.76%) |
Jul 20, 2020 | 16.00 | 16.24 | 15.29 | 15.96 | 824,909 | +0.01(+0.06%) |
Jul 17, 2020 | 16.34 | 16.47 | 15.91 | 15.95 | 701,200 | -0.38(-2.33%) |
Jul 16, 2020 | 16.70 | 16.76 | 16.02 | 16.33 | 695,183 | -0.47(-2.80%) |
Jul 15, 2020 | 16.36 | 16.85 | 16.21 | 16.80 | 983,612 | +0.85(+5.33%) |
Jul 14, 2020 | 15.40 | 15.96 | 15.18 | 15.95 | 875,160 | +0.42(+2.70%) |
Jul 13, 2020 | 16.30 | 16.42 | 15.49 | 15.53 | 1,032,563 | -0.15(-0.96%) |
Jul 10, 2020 | 15.29 | 16.13 | 15.29 | 15.68 | 741,500 | +0.27(+1.75%) |
Jul 09, 2020 | 16.49 | 16.59 | 15.28 | 15.41 | 1,718,000 | -1.16(-7.00%) |
Jul 08, 2020 | 16.78 | 17.03 | 16.26 | 16.57 | 1,141,460 | -0.21(-1.25%) |
Jul 07, 2020 | 17.18 | 17.24 | 16.76 | 16.78 | 984,666 | -0.58(-3.34%) |
Jul 06, 2020 | 17.02 | 17.69 | 16.94 | 17.36 | 953,205 | +0.54(+3.21%) |
Jul 02, 2020 | 17.33 | 17.35 | 16.75 | 16.82 | 685,800 | -0.13(-0.80%) |
Jul 01, 2020 | 16.71 | 17.98 | 16.70 | 16.95 | 1,310,108 | +0.24(+1.47%) |
Jun 30, 2020 | 17.17 | 17.17 | 16.29 | 16.71 | 1,060,751 | -0.56(-3.24%) |
Jun 29, 2020 | 17.62 | 17.88 | 17.05 | 17.27 | 732,323 | -0.16(-0.92%) |
Jun 26, 2020 | 17.62 | 17.78 | 17.16 | 17.43 | 1,034,500 | -0.19(-1.08%) |
Jun 25, 2020 | 17.00 | 17.74 | 16.80 | 17.62 | 898,942 | +0.55(+3.22%) |
Jun 24, 2020 | 18.57 | 18.70 | 17.05 | 17.07 | 1,309,915 | -1.80(-9.54%) |
Jun 23, 2020 | 18.26 | 19.09 | 18.26 | 18.87 | 1,435,721 | +0.67(+3.68%) |
Jun 22, 2020 | 18.02 | 18.38 | 17.54 | 18.20 | 1,490,437 | +0.10(+0.55%) |
Jun 19, 2020 | 19.10 | 19.20 | 18.10 | 18.10 | 4,010,700 | -0.90(-4.74%) |
Jun 18, 2020 | 18.64 | 19.18 | 18.52 | 19.00 | 1,107,544 | +0.00(+0.00%) |
Jun 17, 2020 | 18.33 | 19.45 | 18.29 | 19.00 | 2,997,074 | +0.54(+2.93%) |
Jun 16, 2020 | 19.30 | 19.34 | 18.13 | 18.46 | 841,550 | -0.15(-0.81%) |
Jun 15, 2020 | 17.55 | 18.79 | 17.41 | 18.61 | 946,503 | +0.73(+4.08%) |
Jun 12, 2020 | 18.34 | 18.89 | 17.31 | 17.88 | 786,600 | +0.23(+1.30%) |
Jun 11, 2020 | 17.87 | 18.45 | 17.09 | 17.65 | 1,554,766 | -0.70(-3.81%) |
Jun 10, 2020 | 18.59 | 18.86 | 18.20 | 18.35 | 952,633 | -0.06(-0.33%) |
Jun 09, 2020 | 18.66 | 18.84 | 17.81 | 18.41 | 939,031 | -0.28(-1.50%) |
Jun 08, 2020 | 19.52 | 19.64 | 18.21 | 18.69 | 1,573,098 | +0.71(+3.95%) |
Jun 05, 2020 | 18.39 | 18.91 | 17.78 | 17.98 | 1,063,700 | +0.12(+0.67%) |
Jun 04, 2020 | 17.05 | 18.07 | 17.05 | 17.86 | 983,867 | +0.76(+4.44%) |
Jun 03, 2020 | 17.75 | 17.83 | 16.97 | 17.10 | 876,522 | -0.42(-2.40%) |
Jun 02, 2020 | 16.64 | 17.65 | 16.20 | 17.52 | 1,150,935 | +1.09(+6.63%) |
Jun 01, 2020 | 16.74 | 16.96 | 15.98 | 16.43 | 1,238,926 | -0.18(-1.08%) |
May 29, 2020 | 16.93 | 16.95 | 15.95 | 16.61 | 1,159,100 | -0.39(-2.29%) |
May 28, 2020 | 17.10 | 17.44 | 16.89 | 17.00 | 658,453 | -0.11(-0.64%) |
May 27, 2020 | 17.42 | 17.55 | 16.32 | 17.11 | 935,087 | -0.03(-0.18%) |
May 26, 2020 | 17.50 | 17.90 | 17.07 | 17.14 | 1,190,885 | +0.20(+1.18%) |
May 22, 2020 | 17.42 | 17.42 | 16.52 | 16.94 | 535,400 | -0.23(-1.34%) |
May 21, 2020 | 17.88 | 17.98 | 17.17 | 17.17 | 878,592 | -0.14(-0.81%) |
May 20, 2020 | 16.96 | 17.46 | 16.56 | 17.31 | 666,074 | +0.75(+4.53%) |
May 19, 2020 | 17.35 | 17.60 | 16.55 | 16.56 | 627,069 | -0.90(-5.15%) |
May 18, 2020 | 16.75 | 17.56 | 16.67 | 17.46 | 1,160,347 | +1.12(+6.85%) |
May 15, 2020 | 16.38 | 16.86 | 16.07 | 16.34 | 1,073,400 | -0.31(-1.86%) |
May 14, 2020 | 15.38 | 16.74 | 15.23 | 16.65 | 1,147,129 | +0.89(+5.65%) |
May 13, 2020 | 16.95 | 17.66 | 15.34 | 15.76 | 1,786,815 | -1.25(-7.35%) |
May 12, 2020 | 16.68 | 18.75 | 15.92 | 17.01 | 2,175,833 | -0.89(-4.97%) |
May 11, 2020 | 17.38 | 18.14 | 17.16 | 17.90 | 1,443,874 | +0.34(+1.94%) |
May 08, 2020 | 17.73 | 18.06 | 17.40 | 17.56 | 830,900 | +0.21(+1.21%) |
May 07, 2020 | 17.69 | 17.84 | 17.11 | 17.35 | 636,971 | +0.05(+0.29%) |
May 06, 2020 | 17.11 | 17.95 | 17.00 | 17.30 | 745,264 | +0.59(+3.53%) |
May 05, 2020 | 16.73 | 17.10 | 16.34 | 16.71 | 1,244,912 | +0.17(+1.03%) |
May 04, 2020 | 16.39 | 16.92 | 16.00 | 16.54 | 974,983 | +0.13(+0.79%) |
May 01, 2020 | 16.94 | 17.16 | 15.93 | 16.41 | 950,400 | -0.71(-4.15%) |
Apr 30, 2020 | 18.09 | 18.13 | 17.02 | 17.12 | 1,004,948 | -1.06(-5.83%) |
Apr 29, 2020 | 17.65 | 18.35 | 17.36 | 18.18 | 2,163,329 | +0.61(+3.47%) |
Apr 28, 2020 | 19.04 | 19.31 | 17.53 | 17.57 | 829,886 | -0.85(-4.61%) |
Apr 27, 2020 | 18.37 | 19.09 | 18.07 | 18.42 | 909,777 | +0.78(+4.42%) |
Apr 24, 2020 | 16.78 | 17.75 | 16.49 | 17.64 | 563,700 | +0.81(+4.81%) |
Apr 23, 2020 | 17.28 | 17.71 | 16.74 | 16.83 | 935,488 | -0.24(-1.41%) |
Apr 22, 2020 | 16.49 | 17.35 | 16.25 | 17.07 | 924,543 | +0.96(+5.96%) |
Apr 21, 2020 | 16.40 | 17.05 | 16.08 | 16.11 | 1,074,915 | -0.76(-4.51%) |
Apr 20, 2020 | 16.00 | 18.30 | 15.81 | 16.87 | 2,223,251 | +0.63(+3.88%) |
Apr 17, 2020 | 15.83 | 16.25 | 15.39 | 16.24 | 1,052,300 | +1.00(+6.56%) |
Apr 16, 2020 | 15.62 | 15.68 | 14.65 | 15.24 | 943,783 | -0.37(-2.37%) |
Apr 15, 2020 | 15.51 | 15.90 | 14.95 | 15.61 | 1,104,114 | -0.29(-1.82%) |
Apr 14, 2020 | 16.29 | 16.79 | 15.76 | 15.90 | 1,123,763 | -0.14(-0.87%) |
Apr 13, 2020 | 16.00 | 16.26 | 15.27 | 16.04 | 824,331 | +0.02(+0.12%) |
Apr 09, 2020 | 16.32 | 16.84 | 15.61 | 16.02 | 1,481,900 | +0.16(+1.01%) |
Apr 08, 2020 | 15.07 | 16.42 | 14.87 | 15.86 | 1,449,556 | +1.05(+7.09%) |
Apr 07, 2020 | 14.50 | 15.50 | 14.36 | 14.81 | 1,751,486 | +0.73(+5.18%) |
Apr 06, 2020 | 13.96 | 14.89 | 13.73 | 14.08 | 1,061,816 | +0.72(+5.39%) |
Apr 03, 2020 | 13.74 | 14.29 | 13.12 | 13.36 | 1,635,500 | -0.58(-4.16%) |
Apr 02, 2020 | 13.50 | 13.95 | 13.30 | 13.94 | 986,558 | +0.33(+2.42%) |
Apr 01, 2020 | 13.95 | 14.55 | 13.47 | 13.61 | 1,451,896 | -0.81(-5.62%) |
Mar 31, 2020 | 14.59 | 15.30 | 14.02 | 14.42 | 1,448,426 | -0.13(-0.89%) |
Mar 30, 2020 | 13.95 | 14.59 | 13.42 | 14.55 | 1,471,148 | +0.57(+4.08%) |
Mar 27, 2020 | 13.90 | 14.54 | 13.42 | 13.98 | 1,006,900 | -0.46(-3.19%) |
Mar 26, 2020 | 13.94 | 14.98 | 13.63 | 14.44 | 1,509,112 | +0.59(+4.26%) |
Mar 25, 2020 | 14.05 | 14.49 | 13.33 | 13.85 | 1,849,173 | +0.02(+0.14%) |
Mar 24, 2020 | 13.14 | 13.97 | 12.93 | 13.83 | 1,879,865 | +1.30(+10.38%) |
Mar 23, 2020 | 11.60 | 12.62 | 11.02 | 12.53 | 2,564,606 | +1.02(+8.86%) |
Mar 20, 2020 | 12.82 | 13.15 | 11.50 | 11.51 | 3,168,100 | -0.67(-5.50%) |
Mar 19, 2020 | 11.88 | 12.46 | 10.93 | 12.18 | 2,440,370 | +0.18(+1.50%) |
Mar 18, 2020 | 10.79 | 12.57 | 10.66 | 12.00 | 3,316,018 | +0.49(+4.26%) |
Mar 17, 2020 | 13.50 | 13.52 | 10.09 | 11.51 | 5,347,373 | +0.03(+0.26%) |
Mar 16, 2020 | 13.59 | 14.11 | 11.30 | 11.48 | 2,199,509 | -3.50(-23.36%) |
Mar 13, 2020 | 15.45 | 15.45 | 13.23 | 14.98 | 1,932,100 | +0.42(+2.88%) |
Mar 12, 2020 | 15.68 | 16.15 | 14.55 | 14.56 | 1,996,806 | -3.01(-17.13%) |
Mar 11, 2020 | 19.06 | 19.54 | 17.52 | 17.57 | 1,333,634 | -1.80(-9.29%) |
Mar 10, 2020 | 19.12 | 19.63 | 17.80 | 19.37 | 1,140,432 | +0.77(+4.14%) |
Mar 09, 2020 | 19.00 | 20.00 | 18.60 | 18.60 | 1,650,787 | -2.01(-9.75%) |
Mar 06, 2020 | 21.77 | 22.13 | 20.27 | 20.61 | 1,593,600 | -1.75(-7.83%) |
Mar 05, 2020 | 22.72 | 23.15 | 22.07 | 22.36 | 1,253,291 | -0.88(-3.79%) |
Mar 04, 2020 | 23.25 | 23.45 | 22.13 | 23.24 | 1,075,461 | +0.32(+1.40%) |
Mar 03, 2020 | 23.43 | 23.98 | 22.75 | 22.92 | 1,253,152 | -0.91(-3.82%) |
Mar 02, 2020 | 23.70 | 24.38 | 22.99 | 23.83 | 1,687,758 | +0.02(+0.08%) |
Feb 28, 2020 | 23.18 | 24.00 | 21.00 | 23.81 | 2,246,800 | -0.62(-2.54%) |
Feb 27, 2020 | 25.89 | 25.89 | 24.34 | 24.43 | 2,117,937 | -1.99(-7.53%) |
Feb 26, 2020 | 25.62 | 26.61 | 25.30 | 26.42 | 1,274,426 | +0.77(+3.00%) |
Feb 25, 2020 | 26.03 | 26.21 | 25.19 | 25.65 | 1,270,509 | -0.37(-1.42%) |
Feb 24, 2020 | 24.35 | 26.52 | 24.01 | 26.02 | 1,854,134 | -0.24(-0.91%) |
Feb 21, 2020 | 27.24 | 27.37 | 26.16 | 26.26 | 1,195,400 | -1.14(-4.16%) |
Feb 20, 2020 | 27.04 | 27.92 | 26.41 | 27.40 | 1,284,344 | +0.10(+0.37%) |
Feb 19, 2020 | 28.10 | 28.24 | 27.02 | 27.30 | 1,460,458 | -0.75(-2.67%) |
Feb 18, 2020 | 28.01 | 28.42 | 27.12 | 28.05 | 1,185,460 | +0.08(+0.29%) |
Feb 14, 2020 | 28.30 | 28.39 | 27.55 | 27.97 | 1,041,000 | -0.33(-1.17%) |
Feb 13, 2020 | 28.76 | 28.98 | 28.19 | 28.30 | 1,099,810 | -0.87(-2.98%) |
Feb 12, 2020 | 29.66 | 29.93 | 28.62 | 29.17 | 871,999 | -0.33(-1.12%) |
Feb 11, 2020 | 28.90 | 29.82 | 28.50 | 29.50 | 1,307,990 | +0.71(+2.47%) |
Feb 10, 2020 | 28.00 | 29.29 | 27.55 | 28.79 | 1,530,103 | +0.68(+2.42%) |
Feb 07, 2020 | 29.29 | 29.41 | 27.47 | 28.11 | 2,143,800 | -1.36(-4.61%) |
Feb 06, 2020 | 30.69 | 30.72 | 28.71 | 29.47 | 3,202,793 | -0.81(-2.68%) |
Feb 05, 2020 | 31.32 | 32.70 | 29.88 | 30.28 | 4,440,992 | +0.91(+3.10%) |
Feb 04, 2020 | 32.79 | 32.94 | 28.86 | 29.37 | 6,241,634 | -3.64(-11.03%) |
Feb 03, 2020 | 36.30 | 36.39 | 31.91 | 33.01 | 10,381,687 | +1.96(+6.31%) |
Jan 31, 2020 | 31.80 | 31.98 | 30.14 | 31.05 | 2,384,200 | -0.93(-2.91%) |
Jan 30, 2020 | 32.14 | 32.74 | 31.39 | 31.98 | 687,054 | -0.40(-1.24%) |
Jan 29, 2020 | 33.06 | 33.35 | 31.91 | 32.38 | 693,401 | -0.44(-1.34%) |
Jan 28, 2020 | 32.06 | 33.90 | 32.06 | 32.82 | 945,128 | +0.76(+2.37%) |
Jan 27, 2020 | 31.61 | 32.49 | 31.51 | 32.06 | 806,349 | -0.56(-1.72%) |
Jan 24, 2020 | 33.20 | 34.29 | 31.85 | 32.62 | 1,244,600 | -0.38(-1.15%) |
Jan 23, 2020 | 33.68 | 33.68 | 32.23 | 33.00 | 783,303 | -0.22(-0.66%) |
Jan 22, 2020 | 33.29 | 34.89 | 33.08 | 33.22 | 1,107,229 | +0.14(+0.42%) |
Jan 21, 2020 | 35.04 | 35.11 | 32.88 | 33.08 | 1,384,607 | -1.84(-5.27%) |
Jan 17, 2020 | 36.80 | 36.80 | 33.68 | 34.92 | 1,791,900 | -1.64(-4.49%) |
Jan 16, 2020 | 35.79 | 37.00 | 35.47 | 36.56 | 1,145,921 | +1.19(+3.36%) |
Jan 15, 2020 | 35.00 | 36.74 | 35.00 | 35.37 | 1,647,229 | +0.37(+1.06%) |
Jan 14, 2020 | 30.96 | 35.08 | 30.73 | 35.00 | 1,584,563 | +4.00(+12.90%) |
Jan 13, 2020 | 31.60 | 31.73 | 30.02 | 31.00 | 1,390,278 | -0.25(-0.80%) |
Jan 10, 2020 | 32.39 | 32.50 | 31.11 | 31.25 | 1,283,800 | -0.15(-0.48%) |
Jan 09, 2020 | 34.41 | 34.43 | 31.34 | 31.40 | 1,883,593 | -2.88(-8.40%) |
Jan 08, 2020 | 34.22 | 34.71 | 34.19 | 34.28 | 703,660 | -0.02(-0.06%) |
Jan 07, 2020 | 34.99 | 35.26 | 34.15 | 34.30 | 755,902 | -0.38(-1.10%) |
Jan 06, 2020 | 34.88 | 35.48 | 34.06 | 34.68 | 1,278,538 | -0.41(-1.17%) |
Jan 03, 2020 | 34.75 | 35.47 | 34.50 | 35.09 | 1,041,000 | +0.08(+0.23%) |
Jan 02, 2020 | 33.88 | 35.42 | 33.53 | 35.01 | 1,226,300 | +1.54(+4.60%) |
Dec 31, 2019 | 33.59 | 33.80 | 32.80 | 33.47 | 928,100 | -0.06(-0.18%) |
Dec 30, 2019 | 32.84 | 33.67 | 32.40 | 33.53 | 1,213,515 | +0.85(+2.60%) |
Dec 27, 2019 | 33.60 | 33.89 | 32.50 | 32.68 | 858,300 | -0.53(-1.60%) |
Dec 26, 2019 | 33.31 | 33.94 | 32.44 | 33.21 | 909,651 | +0.57(+1.75%) |
Dec 24, 2019 | 32.35 | 32.70 | 31.99 | 32.64 | 386,000 | +0.56(+1.75%) |
Dec 23, 2019 | 31.60 | 32.32 | 31.14 | 32.08 | 715,082 | +0.53(+1.68%) |
Dec 20, 2019 | 31.60 | 31.75 | 30.72 | 31.55 | 1,630,300 | -0.05(-0.16%) |
Dec 19, 2019 | 31.92 | 31.98 | 31.33 | 31.60 | 589,543 | -0.01(-0.03%) |
Dec 18, 2019 | 31.96 | 32.13 | 31.33 | 31.61 | 482,652 | -0.07(-0.22%) |
Dec 17, 2019 | 31.89 | 31.89 | 31.35 | 31.68 | 741,417 | +0.07(+0.22%) |
Dec 16, 2019 | 31.50 | 32.09 | 31.40 | 31.61 | 843,354 | +0.31(+0.99%) |
Dec 13, 2019 | 30.59 | 31.50 | 30.26 | 31.30 | 865,400 | -0.29(-0.92%) |
Dec 12, 2019 | 30.87 | 31.97 | 30.87 | 31.59 | 632,057 | +0.80(+2.60%) |
Dec 11, 2019 | 31.87 | 32.22 | 30.61 | 30.79 | 1,008,869 | -1.09(-3.42%) |
Dec 10, 2019 | 29.98 | 31.90 | 29.91 | 31.88 | 1,081,066 | +1.79(+5.95%) |
Dec 09, 2019 | 30.60 | 30.60 | 29.58 | 30.09 | 835,843 | +0.44(+1.48%) |
Dec 06, 2019 | 29.29 | 29.70 | 29.02 | 29.65 | 458,100 | +0.52(+1.79%) |
Dec 05, 2019 | 29.48 | 29.63 | 28.92 | 29.13 | 426,778 | -0.27(-0.92%) |
Dec 04, 2019 | 28.77 | 29.50 | 28.61 | 29.40 | 699,485 | +0.81(+2.83%) |
Dec 03, 2019 | 27.69 | 28.71 | 27.64 | 28.59 | 586,167 | +0.70(+2.51%) |
Dec 02, 2019 | 28.01 | 28.10 | 27.35 | 27.89 | 796,500 | -0.03(-0.11%) |
Nov 29, 2019 | 27.98 | 28.14 | 27.82 | 27.92 | 286,200 | -0.07(-0.25%) |
Nov 27, 2019 | 27.42 | 28.22 | 27.38 | 27.99 | 586,100 | +0.62(+2.27%) |
Nov 26, 2019 | 27.75 | 28.00 | 27.26 | 27.37 | 389,179 | -0.44(-1.58%) |
Nov 25, 2019 | 27.75 | 28.05 | 26.98 | 27.81 | 801,869 | +0.30(+1.09%) |
Nov 22, 2019 | 26.74 | 27.55 | 26.35 | 27.51 | 501,500 | +1.03(+3.89%) |
Nov 21, 2019 | 25.81 | 26.62 | 25.26 | 26.48 | 1,066,900 | +0.71(+2.76%) |
Nov 20, 2019 | 27.23 | 27.25 | 25.65 | 25.77 | 1,675,616 | -1.63(-5.95%) |
Nov 19, 2019 | 27.07 | 27.70 | 27.00 | 27.40 | 876,917 | +0.45(+1.67%) |
Nov 18, 2019 | 27.06 | 27.23 | 26.38 | 26.95 | 557,509 | +0.28(+1.05%) |
Nov 15, 2019 | 27.09 | 27.09 | 26.46 | 26.67 | 568,800 | -0.16(-0.60%) |
Nov 14, 2019 | 27.42 | 27.68 | 26.64 | 26.83 | 602,497 | -0.74(-2.68%) |
Nov 13, 2019 | 28.24 | 28.24 | 27.20 | 27.57 | 870,387 | -0.75(-2.65%) |
Nov 12, 2019 | 28.73 | 29.28 | 28.17 | 28.32 | 456,707 | -0.50(-1.73%) |
Nov 11, 2019 | 28.98 | 29.50 | 28.52 | 28.82 | 497,128 | -0.66(-2.24%) |
Nov 08, 2019 | 28.50 | 29.68 | 28.34 | 29.48 | 626,600 | +1.11(+3.91%) |
Nov 07, 2019 | 28.13 | 29.38 | 25.77 | 28.37 | 903,893 | -0.22(-0.77%) |
Nov 06, 2019 | 29.08 | 29.37 | 28.46 | 28.59 | 492,522 | -0.42(-1.45%) |
Nov 05, 2019 | 29.14 | 29.62 | 28.88 | 29.01 | 595,014 | -0.10(-0.34%) |
Nov 04, 2019 | 29.20 | 29.25 | 28.63 | 29.11 | 541,610 | +0.20(+0.69%) |