Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.34 | 40.04 | 39.02 | 39.93 | 120,094 | +0.73(+1.86%) |
Sep 29, 2020 | 38.67 | 39.20 | 38.56 | 39.20 | 69,382 | +0.66(+1.71%) |
Sep 28, 2020 | 38.14 | 38.68 | 38.05 | 38.54 | 61,469 | +0.74(+1.96%) |
Sep 25, 2020 | 37.23 | 38.00 | 37.22 | 37.80 | 75,400 | +0.57(+1.53%) |
Sep 24, 2020 | 36.25 | 37.41 | 36.05 | 37.23 | 77,031 | +0.99(+2.73%) |
Sep 23, 2020 | 36.96 | 37.26 | 35.96 | 36.24 | 49,424 | -0.78(-2.11%) |
Sep 22, 2020 | 37.33 | 37.59 | 36.74 | 37.02 | 56,280 | -0.20(-0.54%) |
Sep 21, 2020 | 37.94 | 38.24 | 36.67 | 37.22 | 67,530 | -1.41(-3.65%) |
Sep 18, 2020 | 38.23 | 39.63 | 37.50 | 38.63 | 298,900 | +0.48(+1.26%) |
Sep 17, 2020 | 38.00 | 38.60 | 37.97 | 38.15 | 73,149 | -0.31(-0.81%) |
Sep 16, 2020 | 39.90 | 39.97 | 38.37 | 38.46 | 86,884 | -1.16(-2.93%) |
Sep 15, 2020 | 40.00 | 40.46 | 39.46 | 39.62 | 41,843 | -0.26(-0.65%) |
Sep 14, 2020 | 40.51 | 40.76 | 39.73 | 39.88 | 56,680 | -0.35(-0.87%) |
Sep 11, 2020 | 40.84 | 41.04 | 40.09 | 40.23 | 72,800 | -0.34(-0.84%) |
Sep 10, 2020 | 40.42 | 41.02 | 40.36 | 40.57 | 90,840 | +0.35(+0.87%) |
Sep 09, 2020 | 39.49 | 40.52 | 39.49 | 40.22 | 55,566 | +0.93(+2.37%) |
Sep 08, 2020 | 39.76 | 40.13 | 39.06 | 39.29 | 88,123 | -0.76(-1.90%) |
Sep 04, 2020 | 40.51 | 40.83 | 39.68 | 40.05 | 40,000 | -0.12(-0.30%) |
Sep 03, 2020 | 41.37 | 41.54 | 40.00 | 40.17 | 45,222 | -1.41(-3.39%) |
Sep 02, 2020 | 41.46 | 41.85 | 41.24 | 41.58 | 46,022 | +0.25(+0.60%) |
Sep 01, 2020 | 40.70 | 41.49 | 40.62 | 41.33 | 59,592 | +0.64(+1.57%) |
Aug 31, 2020 | 41.66 | 41.83 | 40.50 | 40.69 | 107,570 | -0.92(-2.21%) |
Aug 28, 2020 | 41.76 | 41.92 | 41.30 | 41.61 | 53,300 | -0.15(-0.36%) |
Aug 27, 2020 | 41.86 | 42.03 | 41.46 | 41.76 | 59,128 | +0.14(+0.34%) |
Aug 26, 2020 | 41.38 | 41.81 | 41.02 | 41.62 | 57,300 | +0.15(+0.36%) |
Aug 25, 2020 | 41.53 | 42.91 | 41.16 | 41.47 | 44,680 | -0.20(-0.48%) |
Aug 24, 2020 | 40.93 | 41.78 | 40.53 | 41.67 | 66,448 | +1.36(+3.37%) |
Aug 21, 2020 | 41.44 | 41.44 | 40.12 | 40.31 | 130,200 | -1.20(-2.89%) |
Aug 20, 2020 | 41.19 | 41.80 | 41.19 | 41.51 | 65,810 | +0.04(+0.10%) |
Aug 19, 2020 | 41.45 | 41.84 | 41.02 | 41.47 | 70,204 | +0.35(+0.85%) |
Aug 18, 2020 | 41.59 | 42.19 | 40.97 | 41.12 | 100,342 | -0.67(-1.60%) |
Aug 17, 2020 | 42.40 | 42.90 | 41.59 | 41.79 | 97,285 | -0.61(-1.44%) |
Aug 14, 2020 | 42.99 | 43.40 | 42.40 | 42.40 | 63,900 | -0.50(-1.17%) |
Aug 13, 2020 | 43.55 | 43.81 | 42.73 | 42.90 | 55,438 | -0.69(-1.58%) |
Aug 12, 2020 | 43.22 | 44.00 | 42.57 | 43.59 | 140,439 | +0.87(+2.04%) |
Aug 11, 2020 | 42.80 | 43.25 | 42.47 | 42.72 | 129,887 | +0.08(+0.19%) |
Aug 10, 2020 | 42.56 | 43.00 | 42.48 | 42.64 | 101,611 | -0.06(-0.14%) |
Aug 07, 2020 | 42.43 | 43.09 | 41.65 | 42.70 | 138,400 | -0.26(-0.61%) |
Aug 06, 2020 | 39.64 | 44.80 | 39.64 | 42.96 | 217,298 | +2.79(+6.95%) |
Aug 05, 2020 | 40.14 | 40.87 | 39.77 | 40.17 | 116,984 | +0.07(+0.17%) |
Aug 04, 2020 | 39.85 | 40.31 | 39.42 | 40.10 | 78,322 | +0.19(+0.48%) |
Aug 03, 2020 | 38.31 | 40.34 | 38.31 | 39.91 | 116,608 | +2.05(+5.41%) |
Jul 31, 2020 | 38.62 | 38.98 | 36.92 | 37.86 | 88,000 | -0.99(-2.55%) |
Jul 30, 2020 | 37.77 | 38.94 | 37.71 | 38.85 | 107,676 | +0.79(+2.08%) |
Jul 29, 2020 | 36.56 | 38.16 | 36.56 | 38.06 | 82,102 | +1.50(+4.10%) |
Jul 28, 2020 | 36.32 | 36.89 | 36.23 | 36.56 | 40,953 | +0.12(+0.33%) |
Jul 27, 2020 | 36.58 | 36.83 | 36.27 | 36.44 | 66,580 | -0.07(-0.19%) |
Jul 24, 2020 | 37.10 | 37.20 | 36.45 | 36.51 | 50,500 | -0.64(-1.72%) |
Jul 23, 2020 | 36.23 | 37.41 | 36.08 | 37.15 | 59,928 | +1.03(+2.85%) |
Jul 22, 2020 | 35.35 | 36.73 | 34.19 | 36.12 | 86,278 | -1.00(-2.69%) |
Jul 21, 2020 | 37.36 | 37.75 | 36.94 | 37.12 | 62,465 | -0.05(-0.13%) |
Jul 20, 2020 | 37.02 | 37.66 | 37.02 | 37.17 | 32,811 | +0.04(+0.11%) |
Jul 17, 2020 | 36.55 | 37.24 | 36.40 | 37.13 | 55,500 | +0.53(+1.45%) |
Jul 16, 2020 | 37.19 | 37.22 | 36.37 | 36.60 | 45,730 | -0.43(-1.16%) |
Jul 15, 2020 | 37.68 | 38.07 | 37.03 | 37.03 | 64,614 | -0.08(-0.22%) |
Jul 14, 2020 | 36.27 | 37.42 | 35.54 | 37.11 | 97,599 | +1.60(+4.51%) |
Jul 13, 2020 | 36.02 | 36.42 | 35.51 | 35.51 | 37,823 | -0.02(-0.06%) |
Jul 10, 2020 | 35.59 | 35.79 | 35.28 | 35.53 | 31,000 | -0.08(-0.22%) |
Jul 09, 2020 | 35.92 | 36.15 | 35.16 | 35.61 | 39,613 | -0.41(-1.14%) |
Jul 08, 2020 | 36.06 | 36.35 | 35.81 | 36.02 | 35,325 | -0.10(-0.28%) |
Jul 07, 2020 | 36.01 | 36.72 | 35.93 | 36.12 | 68,763 | -0.09(-0.25%) |
Jul 06, 2020 | 36.73 | 36.73 | 36.04 | 36.21 | 48,921 | +0.07(+0.19%) |
Jul 02, 2020 | 36.13 | 36.40 | 35.72 | 36.14 | 63,700 | +0.47(+1.32%) |
Jul 01, 2020 | 35.88 | 36.47 | 35.62 | 35.67 | 62,078 | -0.32(-0.89%) |
Jun 30, 2020 | 36.12 | 36.42 | 35.73 | 35.99 | 58,336 | -0.22(-0.61%) |
Jun 29, 2020 | 35.01 | 36.30 | 35.01 | 36.21 | 66,449 | +1.49(+4.29%) |
Jun 26, 2020 | 34.15 | 34.95 | 33.97 | 34.72 | 177,600 | +0.34(+0.99%) |
Jun 25, 2020 | 33.39 | 34.38 | 33.04 | 34.38 | 146,672 | +0.88(+2.63%) |
Jun 24, 2020 | 33.13 | 33.85 | 33.08 | 33.50 | 69,913 | +0.08(+0.22%) |
Jun 23, 2020 | 33.89 | 33.89 | 33.35 | 33.42 | 74,799 | -0.30(-0.87%) |
Jun 22, 2020 | 33.64 | 33.87 | 33.04 | 33.72 | 66,521 | +0.13(+0.39%) |
Jun 19, 2020 | 34.16 | 34.24 | 33.06 | 33.59 | 131,700 | -0.20(-0.59%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.39 | 33.79 | 89,676 | -0.63(-1.83%) |
Jun 17, 2020 | 35.25 | 35.27 | 34.15 | 34.42 | 67,645 | -0.77(-2.19%) |
Jun 16, 2020 | 34.75 | 35.44 | 34.56 | 35.19 | 54,279 | +1.17(+3.44%) |
Jun 15, 2020 | 33.20 | 34.21 | 33.03 | 34.02 | 63,069 | +0.25(+0.74%) |
Jun 12, 2020 | 35.21 | 35.21 | 33.12 | 33.77 | 52,400 | -0.49(-1.43%) |
Jun 11, 2020 | 35.40 | 35.55 | 34.26 | 34.26 | 87,590 | -1.82(-5.04%) |
Jun 10, 2020 | 36.14 | 36.46 | 35.68 | 36.08 | 63,830 | +0.08(+0.22%) |
Jun 09, 2020 | 35.92 | 36.43 | 35.51 | 36.00 | 59,342 | -0.32(-0.88%) |
Jun 08, 2020 | 36.55 | 36.62 | 36.09 | 36.32 | 72,934 | -0.10(-0.27%) |
Jun 05, 2020 | 36.23 | 36.83 | 35.64 | 36.42 | 66,700 | +0.81(+2.27%) |
Jun 04, 2020 | 35.72 | 36.06 | 35.12 | 35.61 | 56,263 | -0.39(-1.08%) |
Jun 03, 2020 | 35.90 | 36.42 | 35.55 | 36.00 | 62,526 | +0.66(+1.87%) |
Jun 02, 2020 | 35.84 | 35.91 | 35.02 | 35.34 | 47,485 | -0.53(-1.48%) |
Jun 01, 2020 | 36.67 | 36.99 | 35.79 | 35.87 | 84,243 | -0.82(-2.23%) |
May 29, 2020 | 36.45 | 37.00 | 35.78 | 36.69 | 98,100 | -0.01(-0.03%) |
May 28, 2020 | 36.80 | 37.31 | 36.22 | 36.70 | 102,237 | +0.17(+0.47%) |
May 27, 2020 | 35.37 | 36.66 | 34.92 | 36.53 | 94,270 | +1.46(+4.16%) |
May 26, 2020 | 35.88 | 36.53 | 34.88 | 35.07 | 270,392 | +0.57(+1.65%) |
May 22, 2020 | 34.35 | 34.50 | 34.02 | 34.50 | 42,000 | +0.26(+0.76%) |
May 21, 2020 | 34.74 | 34.74 | 34.05 | 34.24 | 96,510 | -0.73(-2.09%) |
May 20, 2020 | 35.43 | 36.01 | 34.88 | 34.97 | 334,718 | -0.01(-0.03%) |
May 19, 2020 | 36.45 | 36.59 | 34.00 | 34.98 | 322,558 | -1.83(-4.97%) |
May 18, 2020 | 35.86 | 36.99 | 35.46 | 36.81 | 129,345 | +1.80(+5.14%) |
May 15, 2020 | 34.53 | 35.12 | 34.53 | 35.01 | 56,500 | +0.41(+1.18%) |
May 14, 2020 | 34.25 | 34.93 | 33.86 | 34.60 | 63,551 | -0.01(-0.03%) |
May 13, 2020 | 35.54 | 35.90 | 34.18 | 34.61 | 134,879 | -1.32(-3.67%) |
May 12, 2020 | 35.89 | 36.41 | 35.24 | 35.93 | 196,479 | +0.24(+0.67%) |
May 11, 2020 | 34.76 | 36.34 | 34.27 | 35.69 | 186,101 | +0.52(+1.48%) |
May 08, 2020 | 36.16 | 36.16 | 34.57 | 35.17 | 139,700 | +0.84(+2.45%) |
May 07, 2020 | 34.74 | 36.14 | 33.20 | 34.33 | 252,274 | +0.48(+1.42%) |
May 06, 2020 | 33.55 | 34.16 | 32.98 | 33.85 | 178,049 | +0.30(+0.89%) |
May 05, 2020 | 33.17 | 33.89 | 32.95 | 33.55 | 60,627 | +0.92(+2.82%) |
May 04, 2020 | 32.67 | 32.84 | 31.96 | 32.63 | 58,033 | -0.01(-0.03%) |
May 01, 2020 | 32.97 | 33.29 | 31.94 | 32.64 | 60,000 | -0.30(-0.91%) |
Apr 30, 2020 | 33.93 | 33.93 | 32.34 | 32.94 | 109,954 | -0.56(-1.67%) |
Apr 29, 2020 | 33.72 | 33.75 | 32.93 | 33.50 | 66,699 | +0.72(+2.20%) |
Apr 28, 2020 | 33.00 | 33.65 | 32.16 | 32.78 | 163,276 | +0.45(+1.39%) |
Apr 27, 2020 | 31.99 | 32.65 | 31.66 | 32.33 | 51,780 | +0.72(+2.28%) |
Apr 24, 2020 | 31.52 | 31.84 | 31.33 | 31.61 | 41,400 | +0.09(+0.29%) |
Apr 23, 2020 | 31.75 | 32.05 | 31.45 | 31.52 | 48,972 | -0.30(-0.94%) |
Apr 22, 2020 | 31.69 | 32.38 | 31.69 | 31.82 | 73,584 | -0.13(-0.41%) |
Apr 21, 2020 | 31.86 | 33.05 | 30.83 | 31.95 | 70,397 | -0.62(-1.90%) |
Apr 20, 2020 | 31.64 | 32.82 | 31.64 | 32.57 | 39,790 | +0.30(+0.93%) |
Apr 17, 2020 | 31.15 | 32.33 | 30.55 | 32.27 | 53,200 | +1.82(+5.98%) |
Apr 16, 2020 | 30.69 | 31.16 | 29.92 | 30.45 | 81,345 | +0.02(+0.07%) |
Apr 15, 2020 | 30.04 | 30.80 | 29.49 | 30.43 | 60,935 | -0.34(-1.10%) |
Apr 14, 2020 | 31.55 | 31.73 | 30.48 | 30.77 | 57,676 | -0.16(-0.52%) |
Apr 13, 2020 | 31.40 | 31.81 | 30.61 | 30.93 | 83,981 | -0.69(-2.18%) |
Apr 09, 2020 | 30.78 | 31.97 | 30.74 | 31.62 | 95,400 | +1.29(+4.25%) |
Apr 08, 2020 | 29.89 | 30.89 | 29.58 | 30.33 | 131,120 | +0.56(+1.88%) |
Apr 07, 2020 | 30.90 | 31.10 | 29.41 | 29.77 | 60,769 | -0.67(-2.20%) |
Apr 06, 2020 | 29.59 | 30.62 | 29.27 | 30.44 | 107,817 | +1.89(+6.62%) |
Apr 03, 2020 | 28.48 | 28.71 | 27.81 | 28.55 | 68,100 | +0.24(+0.85%) |
Apr 02, 2020 | 27.28 | 28.44 | 27.07 | 28.31 | 127,580 | +0.88(+3.21%) |
Apr 01, 2020 | 27.34 | 27.65 | 26.80 | 27.43 | 107,271 | -0.07(-0.25%) |
Mar 31, 2020 | 27.79 | 28.17 | 27.02 | 27.50 | 121,726 | -0.02(-0.07%) |
Mar 30, 2020 | 26.47 | 27.61 | 26.03 | 27.52 | 118,434 | +1.32(+5.04%) |
Mar 27, 2020 | 26.13 | 27.17 | 25.37 | 26.20 | 102,800 | -0.79(-2.93%) |
Mar 26, 2020 | 26.13 | 27.23 | 25.94 | 26.99 | 97,030 | +1.13(+4.37%) |
Mar 25, 2020 | 26.96 | 27.43 | 25.46 | 25.86 | 183,306 | -1.28(-4.72%) |
Mar 24, 2020 | 26.36 | 27.55 | 25.90 | 27.14 | 240,639 | +1.47(+5.73%) |
Mar 23, 2020 | 25.25 | 25.89 | 23.82 | 25.67 | 174,350 | +0.54(+2.15%) |
Mar 20, 2020 | 30.23 | 30.98 | 24.35 | 25.13 | 322,300 | -5.58(-18.17%) |
Mar 19, 2020 | 29.10 | 31.38 | 28.75 | 30.71 | 179,483 | +1.48(+5.06%) |
Mar 18, 2020 | 29.43 | 30.10 | 27.82 | 29.23 | 178,538 | -0.42(-1.42%) |
Mar 17, 2020 | 26.72 | 29.74 | 25.54 | 29.65 | 167,546 | +3.45(+13.17%) |
Mar 16, 2020 | 25.08 | 27.42 | 25.08 | 26.20 | 200,218 | -1.10(-4.03%) |
Mar 13, 2020 | 26.16 | 27.39 | 25.24 | 27.30 | 111,900 | +1.95(+7.69%) |
Mar 12, 2020 | 24.95 | 26.52 | 24.22 | 25.35 | 179,493 | -0.97(-3.69%) |
Mar 11, 2020 | 26.65 | 26.76 | 25.89 | 26.32 | 70,792 | -0.93(-3.41%) |
Mar 10, 2020 | 26.91 | 27.43 | 25.25 | 27.25 | 100,956 | +0.89(+3.38%) |
Mar 09, 2020 | 26.67 | 27.41 | 25.77 | 26.36 | 64,657 | -1.30(-4.70%) |
Mar 06, 2020 | 27.38 | 27.79 | 26.96 | 27.66 | 67,600 | -0.46(-1.64%) |
Mar 05, 2020 | 27.39 | 28.18 | 27.38 | 28.12 | 102,158 | +0.19(+0.68%) |
Mar 04, 2020 | 27.19 | 27.93 | 26.67 | 27.93 | 62,677 | +1.13(+4.22%) |
Mar 03, 2020 | 27.09 | 27.34 | 26.27 | 26.80 | 64,725 | -0.44(-1.62%) |
Mar 02, 2020 | 26.83 | 27.26 | 26.35 | 27.24 | 72,446 | +0.46(+1.72%) |
Feb 28, 2020 | 25.83 | 26.86 | 25.83 | 26.78 | 134,000 | +0.41(+1.55%) |
Feb 27, 2020 | 27.91 | 27.91 | 26.37 | 26.37 | 148,650 | -1.85(-6.56%) |
Feb 26, 2020 | 28.91 | 28.91 | 27.99 | 28.22 | 32,034 | -0.54(-1.88%) |
Feb 25, 2020 | 29.15 | 29.15 | 28.44 | 28.76 | 110,470 | -0.33(-1.13%) |
Feb 24, 2020 | 29.22 | 29.46 | 28.90 | 29.09 | 41,349 | -0.65(-2.19%) |
Feb 21, 2020 | 29.31 | 29.94 | 28.98 | 29.74 | 51,700 | +0.39(+1.33%) |
Feb 20, 2020 | 28.94 | 29.64 | 28.94 | 29.35 | 71,887 | +0.15(+0.51%) |
Feb 19, 2020 | 29.64 | 29.64 | 29.11 | 29.20 | 92,557 | -0.30(-1.02%) |
Feb 18, 2020 | 30.12 | 30.30 | 29.48 | 29.50 | 81,855 | -0.62(-2.06%) |
Feb 14, 2020 | 30.01 | 30.34 | 29.77 | 30.12 | 58,100 | +0.06(+0.20%) |
Feb 13, 2020 | 29.96 | 30.20 | 29.55 | 30.06 | 42,600 | +0.05(+0.17%) |
Feb 12, 2020 | 30.00 | 30.30 | 29.46 | 30.01 | 65,089 | +0.16(+0.54%) |
Feb 11, 2020 | 30.11 | 30.40 | 29.64 | 29.85 | 64,547 | -0.03(-0.10%) |
Feb 10, 2020 | 29.86 | 30.01 | 29.56 | 29.88 | 55,820 | +0.09(+0.30%) |
Feb 07, 2020 | 31.46 | 31.46 | 29.72 | 29.79 | 85,300 | -1.44(-4.61%) |
Feb 06, 2020 | 32.23 | 34.69 | 30.71 | 31.23 | 114,069 | -1.06(-3.28%) |
Feb 05, 2020 | 31.93 | 32.29 | 31.47 | 32.29 | 57,788 | +0.47(+1.48%) |
Feb 04, 2020 | 31.96 | 32.26 | 31.69 | 31.82 | 59,914 | +0.14(+0.44%) |
Feb 03, 2020 | 32.21 | 32.60 | 31.50 | 31.68 | 71,762 | -0.53(-1.65%) |
Jan 31, 2020 | 32.68 | 32.96 | 32.10 | 32.21 | 90,600 | -0.45(-1.38%) |
Jan 30, 2020 | 32.17 | 32.72 | 32.17 | 32.66 | 33,625 | +0.47(+1.46%) |
Jan 29, 2020 | 32.75 | 32.75 | 32.10 | 32.19 | 75,664 | -0.43(-1.32%) |
Jan 28, 2020 | 32.39 | 32.84 | 32.39 | 32.62 | 60,368 | +0.32(+0.99%) |
Jan 27, 2020 | 31.89 | 32.55 | 31.89 | 32.30 | 45,244 | +0.07(+0.22%) |
Jan 24, 2020 | 32.67 | 32.67 | 32.03 | 32.23 | 49,400 | -0.34(-1.04%) |
Jan 23, 2020 | 32.37 | 32.67 | 32.08 | 32.57 | 65,115 | +0.14(+0.43%) |
Jan 22, 2020 | 32.61 | 32.82 | 32.39 | 32.43 | 43,970 | -0.19(-0.58%) |
Jan 21, 2020 | 32.62 | 32.96 | 32.26 | 32.62 | 48,920 | -0.25(-0.76%) |
Jan 17, 2020 | 32.78 | 33.13 | 32.68 | 32.87 | 41,700 | +0.36(+1.11%) |
Jan 16, 2020 | 32.05 | 32.71 | 32.05 | 32.51 | 31,780 | +0.51(+1.59%) |
Jan 15, 2020 | 31.80 | 32.28 | 31.80 | 32.00 | 41,159 | +0.12(+0.38%) |
Jan 14, 2020 | 31.99 | 32.27 | 31.71 | 31.88 | 50,955 | -0.27(-0.84%) |
Jan 13, 2020 | 31.49 | 32.16 | 31.26 | 32.15 | 51,040 | +0.61(+1.93%) |
Jan 10, 2020 | 30.89 | 31.68 | 30.77 | 31.54 | 71,200 | +0.64(+2.07%) |
Jan 09, 2020 | 30.88 | 31.14 | 30.59 | 30.90 | 52,969 | +0.07(+0.23%) |
Jan 08, 2020 | 30.71 | 31.09 | 30.60 | 30.83 | 41,957 | +0.08(+0.26%) |
Jan 07, 2020 | 31.01 | 31.10 | 30.34 | 30.75 | 58,340 | -0.36(-1.16%) |
Jan 06, 2020 | 30.56 | 31.45 | 30.21 | 31.11 | 71,499 | +0.52(+1.70%) |
Jan 03, 2020 | 30.26 | 30.86 | 29.92 | 30.59 | 104,600 | +0.09(+0.30%) |
Jan 02, 2020 | 31.01 | 31.03 | 29.98 | 30.50 | 68,893 | -0.57(-1.83%) |
Dec 31, 2019 | 31.08 | 31.23 | 30.77 | 31.07 | 44,100 | -0.09(-0.29%) |
Dec 30, 2019 | 31.43 | 31.61 | 31.09 | 31.16 | 58,526 | -0.25(-0.80%) |
Dec 27, 2019 | 31.48 | 31.83 | 31.30 | 31.41 | 46,000 | -0.17(-0.54%) |
Dec 26, 2019 | 31.59 | 32.07 | 31.35 | 31.58 | 64,354 | -0.08(-0.25%) |
Dec 24, 2019 | 31.46 | 31.75 | 31.34 | 31.66 | 13,200 | +0.11(+0.35%) |
Dec 23, 2019 | 31.21 | 31.67 | 30.74 | 31.55 | 63,093 | +0.29(+0.93%) |
Dec 20, 2019 | 30.92 | 31.45 | 30.85 | 31.26 | 246,300 | +0.41(+1.33%) |
Dec 19, 2019 | 30.24 | 31.02 | 30.10 | 30.85 | 106,210 | +0.95(+3.18%) |
Dec 18, 2019 | 29.60 | 29.95 | 29.39 | 29.90 | 88,642 | +0.34(+1.15%) |
Dec 17, 2019 | 29.13 | 29.58 | 29.06 | 29.56 | 90,299 | +0.37(+1.27%) |
Dec 16, 2019 | 28.65 | 29.69 | 28.33 | 29.19 | 119,878 | +0.63(+2.21%) |
Dec 13, 2019 | 28.84 | 29.09 | 28.45 | 28.56 | 71,000 | -0.41(-1.42%) |
Dec 12, 2019 | 29.20 | 29.56 | 28.85 | 28.97 | 97,574 | -0.08(-0.28%) |
Dec 11, 2019 | 28.66 | 29.30 | 28.60 | 29.05 | 98,438 | +0.56(+1.97%) |
Dec 10, 2019 | 28.25 | 28.62 | 28.12 | 28.49 | 105,785 | +0.14(+0.49%) |
Dec 09, 2019 | 27.93 | 28.45 | 27.79 | 28.35 | 111,635 | +0.28(+1.00%) |
Dec 06, 2019 | 27.94 | 28.50 | 27.73 | 28.07 | 98,900 | +0.38(+1.37%) |
Dec 05, 2019 | 27.57 | 27.94 | 27.44 | 27.69 | 80,823 | +0.12(+0.44%) |
Dec 04, 2019 | 27.71 | 28.59 | 27.40 | 27.57 | 113,944 | -0.06(-0.22%) |
Dec 03, 2019 | 26.84 | 27.63 | 26.46 | 27.63 | 119,367 | +0.82(+3.06%) |
Dec 02, 2019 | 26.24 | 27.09 | 26.24 | 26.81 | 153,356 | +0.43(+1.63%) |
Nov 29, 2019 | 25.27 | 26.64 | 25.27 | 26.38 | 123,100 | +0.50(+1.93%) |
Nov 27, 2019 | 25.00 | 27.48 | 24.80 | 25.88 | 408,800 | -5.50(-17.53%) |
Nov 26, 2019 | 31.61 | 32.11 | 31.22 | 31.38 | 100,551 | -0.33(-1.04%) |
Nov 25, 2019 | 31.19 | 32.14 | 31.19 | 31.71 | 84,652 | +0.63(+2.03%) |
Nov 22, 2019 | 30.97 | 31.28 | 30.76 | 31.08 | 58,700 | +0.29(+0.94%) |
Nov 21, 2019 | 31.29 | 31.29 | 30.79 | 30.79 | 60,979 | -0.31(-1.00%) |
Nov 20, 2019 | 31.63 | 31.78 | 31.06 | 31.10 | 65,405 | -0.61(-1.92%) |
Nov 19, 2019 | 31.64 | 31.89 | 31.51 | 31.71 | 51,383 | +0.24(+0.76%) |
Nov 18, 2019 | 31.85 | 31.94 | 31.32 | 31.47 | 36,280 | -0.37(-1.16%) |
Nov 15, 2019 | 32.00 | 32.25 | 31.57 | 31.84 | 71,400 | +0.02(+0.06%) |
Nov 14, 2019 | 31.84 | 31.90 | 31.25 | 31.82 | 72,124 | -0.01(-0.03%) |
Nov 13, 2019 | 30.51 | 31.88 | 30.40 | 31.83 | 99,408 | +1.20(+3.92%) |
Nov 12, 2019 | 30.30 | 30.70 | 30.19 | 30.63 | 83,366 | +0.39(+1.29%) |
Nov 11, 2019 | 30.74 | 30.83 | 30.19 | 30.24 | 63,494 | -0.67(-2.17%) |
Nov 08, 2019 | 31.04 | 31.06 | 30.76 | 30.91 | 40,200 | -0.11(-0.35%) |
Nov 07, 2019 | 31.24 | 31.47 | 30.93 | 31.02 | 44,964 | -0.01(-0.03%) |
Nov 06, 2019 | 30.90 | 31.18 | 30.76 | 31.03 | 61,580 | +0.13(+0.42%) |
Nov 05, 2019 | 30.52 | 30.92 | 30.52 | 30.90 | 38,792 | +0.46(+1.51%) |
Nov 04, 2019 | 30.38 | 30.66 | 30.13 | 30.44 | 45,094 | +0.21(+0.69%) |
Nov 01, 2019 | 30.17 | 30.46 | 30.09 | 30.23 | 69,200 | +0.21(+0.70%) |
Oct 31, 2019 | 30.05 | 30.05 | 29.59 | 30.02 | 68,742 | -0.07(-0.23%) |
Oct 30, 2019 | 30.20 | 30.30 | 29.66 | 30.09 | 64,172 | -0.11(-0.36%) |
Oct 29, 2019 | 30.07 | 30.29 | 29.65 | 30.20 | 83,328 | +0.14(+0.47%) |
Oct 28, 2019 | 29.56 | 30.29 | 29.56 | 30.06 | 77,586 | +0.50(+1.69%) |
Oct 25, 2019 | 29.32 | 29.83 | 29.18 | 29.56 | 69,200 | +0.17(+0.58%) |
Oct 24, 2019 | 29.57 | 29.77 | 29.18 | 29.39 | 68,698 | -0.13(-0.44%) |
Oct 23, 2019 | 29.31 | 29.77 | 29.19 | 29.52 | 75,920 | +0.05(+0.17%) |
Oct 22, 2019 | 29.08 | 29.62 | 29.08 | 29.47 | 74,492 | +0.34(+1.17%) |
Oct 21, 2019 | 28.74 | 29.52 | 28.74 | 29.13 | 77,522 | +0.56(+1.96%) |
Oct 18, 2019 | 28.65 | 29.68 | 28.53 | 28.57 | 61,900 | -0.23(-0.80%) |
Oct 17, 2019 | 28.48 | 29.04 | 28.48 | 28.80 | 193,168 | +0.29(+1.02%) |
Oct 16, 2019 | 27.97 | 28.68 | 27.93 | 28.51 | 166,870 | +0.62(+2.22%) |
Oct 15, 2019 | 28.34 | 28.42 | 27.75 | 27.89 | 201,218 | -0.31(-1.10%) |
Oct 14, 2019 | 28.54 | 28.57 | 27.73 | 28.20 | 118,814 | -0.44(-1.54%) |
Oct 11, 2019 | 28.18 | 29.11 | 28.15 | 28.64 | 87,100 | +0.65(+2.32%) |
Oct 10, 2019 | 28.57 | 28.57 | 27.95 | 27.99 | 109,345 | -0.53(-1.86%) |
Oct 09, 2019 | 29.12 | 29.12 | 28.14 | 28.52 | 47,050 | -0.54(-1.86%) |
Oct 08, 2019 | 29.12 | 29.30 | 28.82 | 29.06 | 74,678 | -0.31(-1.06%) |
Oct 07, 2019 | 29.58 | 29.82 | 29.12 | 29.37 | 113,580 | -0.18(-0.61%) |
Oct 04, 2019 | 29.34 | 29.65 | 29.06 | 29.55 | 58,300 | +0.22(+0.75%) |
Oct 03, 2019 | 29.21 | 29.38 | 28.87 | 29.33 | 97,668 | -0.02(-0.07%) |
Oct 02, 2019 | 29.12 | 29.75 | 28.89 | 29.35 | 85,570 | +0.16(+0.55%) |