Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.53 | 30.71 | 29.43 | 29.91 | 1,666,366 | +0.60(+2.06%) |
Sep 29, 2020 | 30.04 | 30.04 | 28.88 | 29.30 | 1,433,407 | -0.83(-2.75%) |
Sep 28, 2020 | 29.48 | 30.51 | 28.70 | 30.13 | 2,564,523 | +1.10(+3.79%) |
Sep 25, 2020 | 27.32 | 29.21 | 27.29 | 29.03 | 2,370,309 | +1.58(+5.75%) |
Sep 24, 2020 | 27.03 | 28.15 | 26.50 | 27.45 | 1,625,242 | +0.48(+1.77%) |
Sep 23, 2020 | 27.95 | 29.17 | 26.94 | 26.97 | 2,737,576 | -1.01(-3.62%) |
Sep 22, 2020 | 26.73 | 28.07 | 26.30 | 27.99 | 1,889,555 | +1.41(+5.32%) |
Sep 21, 2020 | 25.53 | 26.98 | 25.34 | 26.57 | 1,965,355 | -0.04(-0.15%) |
Sep 18, 2020 | 27.53 | 27.76 | 26.49 | 26.61 | 2,057,716 | -0.48(-1.76%) |
Sep 17, 2020 | 27.01 | 27.84 | 26.80 | 27.09 | 1,068,761 | -0.59(-2.15%) |
Sep 16, 2020 | 28.57 | 28.87 | 27.55 | 27.68 | 1,462,595 | -0.74(-2.61%) |
Sep 15, 2020 | 28.77 | 29.68 | 28.29 | 28.42 | 1,327,463 | +0.07(+0.24%) |
Sep 14, 2020 | 27.49 | 28.40 | 27.31 | 28.36 | 2,111,416 | +1.19(+4.38%) |
Sep 11, 2020 | 27.72 | 27.84 | 26.37 | 27.17 | 1,415,905 | -0.29(-1.06%) |
Sep 10, 2020 | 27.33 | 28.46 | 27.07 | 27.46 | 1,889,480 | +0.57(+2.14%) |
Sep 09, 2020 | 26.81 | 27.07 | 26.11 | 26.88 | 1,172,200 | +0.92(+3.53%) |
Sep 08, 2020 | 26.17 | 26.69 | 25.88 | 25.97 | 881,841 | -0.74(-2.77%) |
Sep 04, 2020 | 26.80 | 27.42 | 26.02 | 26.71 | 1,266,997 | +0.61(+2.35%) |
Sep 03, 2020 | 26.94 | 27.14 | 25.49 | 26.10 | 1,201,756 | -0.85(-3.15%) |
Sep 02, 2020 | 27.10 | 27.44 | 26.61 | 26.94 | 846,845 | +0.00(+0.00%) |
Sep 01, 2020 | 26.03 | 27.05 | 25.83 | 26.94 | 1,122,871 | +0.85(+3.25%) |
Aug 31, 2020 | 27.29 | 27.29 | 26.10 | 26.10 | 1,094,351 | -0.96(-3.57%) |
Aug 28, 2020 | 26.83 | 27.85 | 26.67 | 27.06 | 1,520,684 | +0.87(+3.31%) |
Aug 27, 2020 | 25.82 | 26.48 | 25.68 | 26.19 | 887,274 | +0.59(+2.32%) |
Aug 26, 2020 | 25.34 | 25.67 | 25.09 | 25.60 | 877,872 | +0.19(+0.77%) |
Aug 25, 2020 | 25.92 | 26.23 | 25.31 | 25.40 | 680,876 | -0.24(-0.95%) |
Aug 24, 2020 | 25.64 | 25.82 | 24.88 | 25.65 | 930,537 | +0.27(+1.08%) |
Aug 21, 2020 | 26.12 | 26.49 | 25.34 | 25.37 | 974,826 | -0.77(-2.94%) |
Aug 20, 2020 | 25.66 | 26.44 | 25.49 | 26.14 | 1,107,215 | +0.15(+0.56%) |
Aug 19, 2020 | 26.23 | 26.65 | 25.91 | 26.00 | 975,649 | -0.15(-0.56%) |
Aug 18, 2020 | 26.10 | 26.47 | 25.68 | 26.14 | 741,871 | -0.18(-0.67%) |
Aug 17, 2020 | 26.45 | 26.57 | 25.71 | 26.32 | 998,126 | -0.01(-0.04%) |
Aug 14, 2020 | 25.82 | 26.51 | 25.46 | 26.33 | 841,928 | +0.17(+0.63%) |
Aug 13, 2020 | 26.13 | 26.86 | 26.11 | 26.16 | 1,324,200 | -0.06(-0.22%) |
Aug 12, 2020 | 26.14 | 26.72 | 26.00 | 26.22 | 1,283,244 | +0.38(+1.47%) |
Aug 11, 2020 | 26.20 | 26.82 | 25.36 | 25.84 | 2,050,627 | +0.36(+1.42%) |
Aug 10, 2020 | 25.72 | 26.06 | 24.90 | 25.48 | 2,556,880 | +0.49(+1.95%) |
Aug 07, 2020 | 24.94 | 25.94 | 24.60 | 24.99 | 3,109,100 | -0.11(-0.43%) |
Aug 06, 2020 | 24.12 | 25.33 | 24.02 | 25.10 | 2,588,721 | +0.93(+3.83%) |
Aug 05, 2020 | 24.65 | 24.81 | 23.16 | 24.18 | 2,334,564 | -0.06(-0.24%) |
Aug 04, 2020 | 24.18 | 24.84 | 24.01 | 24.23 | 1,618,119 | -0.05(-0.20%) |
Aug 03, 2020 | 23.01 | 24.44 | 22.71 | 24.28 | 1,812,154 | +1.22(+5.28%) |
Jul 31, 2020 | 23.52 | 23.56 | 22.60 | 23.06 | 1,816,960 | -0.69(-2.91%) |
Jul 30, 2020 | 23.73 | 24.11 | 23.16 | 23.76 | 1,907,376 | -0.16(-0.65%) |
Jul 29, 2020 | 23.08 | 24.33 | 22.77 | 23.91 | 5,571,779 | +2.37(+10.99%) |
Jul 28, 2020 | 20.77 | 21.98 | 20.77 | 21.54 | 2,452,772 | +0.47(+2.22%) |
Jul 27, 2020 | 21.39 | 21.50 | 20.35 | 21.08 | 2,407,592 | -0.56(-2.57%) |
Jul 24, 2020 | 21.16 | 21.71 | 20.69 | 21.63 | 3,043,728 | +0.31(+1.46%) |
Jul 23, 2020 | 21.27 | 21.47 | 20.87 | 21.32 | 2,330,153 | -0.51(-2.32%) |
Jul 22, 2020 | 21.18 | 22.04 | 21.07 | 21.83 | 2,343,242 | +0.40(+1.86%) |
Jul 21, 2020 | 20.77 | 21.65 | 20.63 | 21.43 | 1,939,940 | +1.22(+6.03%) |
Jul 20, 2020 | 20.60 | 20.97 | 19.99 | 20.21 | 1,491,349 | -0.28(-1.38%) |
Jul 17, 2020 | 20.84 | 21.19 | 20.27 | 20.49 | 2,150,796 | -0.22(-1.08%) |
Jul 16, 2020 | 20.54 | 21.07 | 20.15 | 20.72 | 1,606,553 | -0.57(-2.66%) |
Jul 15, 2020 | 19.21 | 21.41 | 19.16 | 21.28 | 4,567,788 | +3.32(+18.50%) |
Jul 14, 2020 | 17.99 | 18.44 | 17.65 | 17.96 | 1,827,938 | +0.23(+1.32%) |
Jul 13, 2020 | 18.26 | 18.74 | 17.64 | 17.72 | 3,311,800 | -0.19(-1.09%) |
Jul 10, 2020 | 17.83 | 18.21 | 17.60 | 17.92 | 1,575,998 | +0.00(+0.00%) |
Jul 09, 2020 | 18.13 | 18.15 | 17.17 | 17.92 | 1,737,463 | -0.12(-0.65%) |
Jul 08, 2020 | 17.72 | 18.16 | 16.98 | 18.04 | 2,792,980 | +0.15(+0.82%) |
Jul 07, 2020 | 18.46 | 18.57 | 17.74 | 17.89 | 2,482,487 | -0.95(-5.02%) |
Jul 06, 2020 | 19.79 | 20.02 | 18.44 | 18.84 | 2,733,109 | -0.59(-3.06%) |
Jul 02, 2020 | 20.55 | 20.61 | 19.36 | 19.43 | 1,719,672 | -0.30(-1.53%) |
Jul 01, 2020 | 20.68 | 21.17 | 19.53 | 19.73 | 2,503,325 | -0.63(-3.11%) |
Jun 30, 2020 | 19.75 | 20.52 | 19.75 | 20.37 | 4,064,786 | +0.34(+1.70%) |
Jun 29, 2020 | 19.26 | 20.20 | 18.84 | 20.02 | 2,726,328 | +0.90(+4.69%) |
Jun 26, 2020 | 19.60 | 19.74 | 18.90 | 19.13 | 4,220,725 | -0.64(-3.25%) |
Jun 25, 2020 | 20.06 | 20.36 | 19.08 | 19.77 | 3,573,897 | -0.90(-4.34%) |
Jun 24, 2020 | 21.26 | 21.67 | 20.31 | 20.67 | 2,693,017 | -1.19(-5.44%) |
Jun 23, 2020 | 21.20 | 22.40 | 20.77 | 21.86 | 3,106,865 | +1.10(+5.31%) |
Jun 22, 2020 | 20.42 | 20.76 | 19.77 | 20.76 | 1,888,166 | +0.16(+0.76%) |
Jun 19, 2020 | 21.56 | 21.73 | 20.42 | 20.60 | 3,387,109 | -0.54(-2.54%) |
Jun 18, 2020 | 21.43 | 21.97 | 20.95 | 21.14 | 1,770,387 | -0.46(-2.12%) |
Jun 17, 2020 | 21.43 | 22.18 | 21.18 | 21.59 | 2,628,640 | +0.09(+0.41%) |
Jun 16, 2020 | 22.38 | 22.88 | 20.98 | 21.51 | 3,490,986 | +0.70(+3.37%) |
Jun 15, 2020 | 19.29 | 21.10 | 19.02 | 20.80 | 1,646,160 | +0.22(+1.09%) |
Jun 12, 2020 | 21.19 | 21.44 | 19.70 | 20.58 | 2,150,693 | +0.70(+3.53%) |
Jun 11, 2020 | 19.86 | 20.99 | 18.18 | 19.88 | 3,195,421 | -2.09(-9.49%) |
Jun 10, 2020 | 22.74 | 22.81 | 21.25 | 21.96 | 2,802,150 | -1.12(-4.85%) |
Jun 09, 2020 | 23.37 | 23.63 | 22.56 | 23.08 | 2,086,084 | -1.08(-4.48%) |
Jun 08, 2020 | 24.87 | 24.97 | 23.56 | 24.17 | 2,906,055 | +0.19(+0.77%) |
Jun 05, 2020 | 24.83 | 25.06 | 23.68 | 23.98 | 3,933,582 | +1.15(+5.04%) |
Jun 04, 2020 | 22.90 | 23.55 | 21.99 | 22.83 | 3,845,179 | +0.52(+2.31%) |
Jun 03, 2020 | 21.82 | 22.48 | 21.20 | 22.31 | 3,281,501 | +1.10(+5.19%) |
Jun 02, 2020 | 22.01 | 22.22 | 21.04 | 21.21 | 3,164,991 | -0.30(-1.40%) |
Jun 01, 2020 | 21.05 | 21.66 | 20.59 | 21.52 | 2,644,861 | +0.68(+3.27%) |
May 29, 2020 | 20.76 | 21.16 | 20.17 | 20.83 | 2,958,858 | -0.41(-1.93%) |
May 28, 2020 | 21.84 | 22.36 | 20.88 | 21.24 | 4,076,087 | -0.16(-0.73%) |
May 27, 2020 | 20.50 | 21.42 | 19.38 | 21.40 | 4,021,601 | +1.54(+7.75%) |
May 26, 2020 | 21.06 | 21.19 | 19.67 | 19.86 | 3,476,910 | +0.67(+3.50%) |
May 22, 2020 | 19.34 | 19.38 | 18.33 | 19.19 | 1,862,319 | -0.08(-0.40%) |
May 21, 2020 | 19.32 | 19.54 | 18.43 | 19.26 | 2,575,778 | -0.07(-0.35%) |
May 20, 2020 | 18.68 | 19.58 | 18.68 | 19.33 | 4,179,543 | +1.16(+6.38%) |
May 19, 2020 | 17.55 | 19.14 | 17.45 | 18.17 | 5,451,786 | +0.82(+4.72%) |
May 18, 2020 | 16.89 | 17.54 | 16.45 | 17.35 | 3,485,995 | +1.74(+11.17%) |
May 15, 2020 | 14.83 | 16.04 | 14.71 | 15.61 | 2,996,419 | +0.56(+3.69%) |
May 14, 2020 | 14.62 | 15.72 | 14.08 | 15.05 | 2,960,886 | +0.07(+0.46%) |
May 13, 2020 | 16.28 | 16.28 | 14.65 | 14.99 | 3,035,390 | -1.29(-7.90%) |
May 12, 2020 | 17.46 | 17.58 | 16.14 | 16.27 | 2,682,648 | -0.96(-5.60%) |
May 11, 2020 | 17.15 | 17.73 | 16.89 | 17.24 | 3,612,548 | -0.28(-1.61%) |
May 08, 2020 | 17.41 | 17.72 | 16.57 | 17.52 | 3,502,971 | +0.77(+4.60%) |
May 07, 2020 | 15.15 | 16.84 | 15.15 | 16.75 | 3,140,560 | +1.89(+12.72%) |
May 06, 2020 | 15.47 | 15.65 | 14.80 | 14.86 | 1,354,155 | -0.20(-1.36%) |
May 05, 2020 | 15.84 | 16.02 | 14.94 | 15.06 | 1,377,803 | -0.29(-1.90%) |
May 04, 2020 | 15.09 | 15.59 | 14.53 | 15.36 | 2,332,529 | -0.46(-2.90%) |
May 01, 2020 | 15.59 | 15.93 | 15.18 | 15.81 | 2,264,709 | -0.45(-2.76%) |
Apr 30, 2020 | 16.48 | 17.30 | 15.93 | 16.26 | 2,671,650 | -0.86(-5.01%) |
Apr 29, 2020 | 16.57 | 17.56 | 16.09 | 17.12 | 3,263,265 | +0.68(+4.15%) |
Apr 28, 2020 | 17.34 | 17.49 | 15.86 | 16.44 | 2,275,269 | +0.42(+2.62%) |
Apr 27, 2020 | 15.31 | 16.86 | 15.30 | 16.02 | 2,882,164 | +0.95(+6.34%) |
Apr 24, 2020 | 14.61 | 15.20 | 14.03 | 15.06 | 1,519,658 | +0.87(+6.11%) |
Apr 23, 2020 | 13.91 | 14.68 | 13.87 | 14.20 | 1,576,150 | +0.44(+3.19%) |
Apr 22, 2020 | 14.19 | 14.42 | 13.74 | 13.76 | 1,469,789 | -0.03(-0.21%) |
Apr 21, 2020 | 13.54 | 14.19 | 13.37 | 13.79 | 1,671,800 | -0.24(-1.74%) |
Apr 20, 2020 | 14.13 | 15.00 | 13.67 | 14.03 | 3,063,126 | -0.66(-4.51%) |
Apr 17, 2020 | 15.12 | 15.84 | 14.54 | 14.69 | 3,090,320 | +0.57(+4.00%) |
Apr 16, 2020 | 14.13 | 14.37 | 13.51 | 14.13 | 2,302,852 | -0.11(-0.75%) |
Apr 15, 2020 | 13.71 | 14.58 | 13.24 | 14.24 | 2,181,785 | -0.36(-2.47%) |
Apr 14, 2020 | 14.93 | 15.44 | 14.20 | 14.60 | 2,865,887 | +0.11(+0.74%) |
Apr 13, 2020 | 14.94 | 15.08 | 13.55 | 14.49 | 2,216,952 | -0.40(-2.68%) |
Apr 09, 2020 | 16.26 | 16.95 | 14.17 | 14.89 | 4,048,521 | -0.29(-1.93%) |
Apr 08, 2020 | 13.11 | 15.30 | 12.63 | 15.18 | 3,486,163 | +2.83(+22.87%) |
Apr 07, 2020 | 13.29 | 14.02 | 12.35 | 12.36 | 2,900,733 | +0.27(+2.26%) |
Apr 06, 2020 | 11.69 | 12.20 | 11.17 | 12.08 | 2,871,585 | +1.15(+10.52%) |
Apr 03, 2020 | 11.99 | 12.12 | 10.61 | 10.93 | 2,220,067 | -0.86(-7.27%) |
Apr 02, 2020 | 12.42 | 13.15 | 11.40 | 11.79 | 1,912,796 | -0.90(-7.07%) |
Apr 01, 2020 | 13.30 | 13.35 | 11.86 | 12.69 | 2,461,366 | -1.36(-9.71%) |
Mar 31, 2020 | 14.57 | 15.71 | 13.75 | 14.05 | 2,174,294 | -0.67(-4.57%) |
Mar 30, 2020 | 14.62 | 15.30 | 13.65 | 14.72 | 1,953,430 | -0.19(-1.24%) |
Mar 27, 2020 | 15.53 | 16.51 | 14.64 | 14.91 | 1,758,874 | -1.58(-9.57%) |
Mar 26, 2020 | 15.36 | 17.58 | 14.99 | 16.49 | 3,373,059 | +1.50(+10.01%) |
Mar 25, 2020 | 15.93 | 17.17 | 13.90 | 14.99 | 4,975,906 | +0.36(+2.46%) |
Mar 24, 2020 | 13.05 | 15.21 | 13.05 | 14.63 | 3,531,990 | +2.77(+23.34%) |
Mar 23, 2020 | 11.96 | 12.42 | 10.95 | 11.86 | 4,053,436 | +0.56(+4.91%) |
Mar 20, 2020 | 11.64 | 14.93 | 10.48 | 11.30 | 7,475,038 | +0.38(+3.48%) |
Mar 19, 2020 | 7.308 | 11.20 | 6.879 | 10.92 | 6,201,001 | +3.28(+42.99%) |
Mar 18, 2020 | 9.462 | 9.774 | 6.275 | 7.640 | 5,408,038 | -3.21(-29.56%) |
Mar 17, 2020 | 10.79 | 11.30 | 9.130 | 10.85 | 4,055,677 | +0.28(+2.68%) |
Mar 16, 2020 | 10.14 | 13.41 | 10.14 | 10.56 | 3,270,955 | -4.39(-29.34%) |
Mar 13, 2020 | 15.44 | 15.59 | 13.57 | 14.95 | 3,254,518 | +0.78(+5.50%) |
Mar 12, 2020 | 15.93 | 15.98 | 13.66 | 14.17 | 3,707,866 | -3.92(-21.66%) |
Mar 11, 2020 | 20.47 | 20.71 | 18.04 | 18.09 | 2,746,963 | -3.30(-15.44%) |
Mar 10, 2020 | 20.58 | 21.47 | 18.91 | 21.39 | 2,403,374 | +1.73(+8.83%) |
Mar 09, 2020 | 19.72 | 20.44 | 19.43 | 19.65 | 2,303,427 | -2.10(-9.67%) |
Mar 06, 2020 | 20.82 | 23.00 | 20.46 | 21.76 | 3,579,837 | -0.12(-0.53%) |
Mar 05, 2020 | 23.30 | 23.30 | 21.68 | 21.88 | 2,438,260 | -2.22(-9.22%) |
Mar 04, 2020 | 24.83 | 24.83 | 23.35 | 24.10 | 1,922,751 | +0.00(+0.00%) |
Mar 03, 2020 | 25.64 | 26.19 | 23.89 | 24.10 | 2,025,075 | -1.44(-5.65%) |
Mar 02, 2020 | 26.22 | 26.22 | 24.58 | 25.54 | 1,849,377 | -0.49(-1.87%) |
Feb 28, 2020 | 25.73 | 26.48 | 25.30 | 26.03 | 2,221,914 | +0.08(+0.30%) |
Feb 27, 2020 | 26.08 | 27.94 | 25.69 | 25.95 | 2,510,056 | -0.90(-3.34%) |
Feb 26, 2020 | 29.07 | 29.13 | 26.40 | 26.85 | 3,192,751 | -1.90(-6.61%) |
Feb 25, 2020 | 30.88 | 30.94 | 28.20 | 28.75 | 2,783,604 | -1.91(-6.23%) |
Feb 24, 2020 | 30.84 | 31.79 | 30.10 | 30.66 | 1,477,582 | -2.39(-7.22%) |
Feb 21, 2020 | 33.99 | 35.29 | 32.43 | 33.04 | 1,975,924 | -0.81(-2.39%) |
Feb 20, 2020 | 33.22 | 34.04 | 32.72 | 33.85 | 1,866,822 | +0.63(+1.91%) |
Feb 19, 2020 | 32.70 | 33.62 | 32.70 | 33.22 | 1,109,277 | +0.38(+1.16%) |
Feb 18, 2020 | 32.32 | 32.91 | 32.21 | 32.84 | 689,167 | +0.41(+1.26%) |
Feb 14, 2020 | 32.64 | 32.72 | 32.05 | 32.43 | 850,548 | -0.16(-0.48%) |
Feb 13, 2020 | 32.25 | 32.95 | 31.91 | 32.58 | 1,362,651 | -0.06(-0.18%) |
Feb 12, 2020 | 32.56 | 33.06 | 32.37 | 32.64 | 871,811 | +0.43(+1.33%) |
Feb 11, 2020 | 32.07 | 32.55 | 31.79 | 32.21 | 1,119,157 | +0.41(+1.29%) |
Feb 10, 2020 | 30.74 | 31.85 | 30.58 | 31.81 | 1,056,229 | +0.91(+2.93%) |
Feb 07, 2020 | 31.63 | 31.63 | 30.73 | 30.90 | 760,136 | -1.05(-3.29%) |
Feb 06, 2020 | 31.45 | 32.10 | 31.33 | 31.95 | 1,117,462 | +0.71(+2.28%) |
Feb 05, 2020 | 30.88 | 31.25 | 30.42 | 31.24 | 875,625 | +0.73(+2.40%) |
Feb 04, 2020 | 30.08 | 30.67 | 29.89 | 30.51 | 795,673 | +0.87(+2.93%) |
Feb 03, 2020 | 29.11 | 29.89 | 29.08 | 29.64 | 713,215 | +0.56(+1.91%) |
Jan 31, 2020 | 30.03 | 30.33 | 29.01 | 29.09 | 1,095,102 | -1.00(-3.34%) |
Jan 30, 2020 | 28.72 | 30.14 | 28.63 | 30.09 | 1,451,887 | +1.02(+3.52%) |
Jan 29, 2020 | 29.00 | 29.53 | 28.54 | 29.07 | 861,678 | +0.16(+0.54%) |
Jan 28, 2020 | 28.26 | 29.16 | 28.10 | 28.91 | 1,083,405 | +0.87(+3.09%) |
Jan 27, 2020 | 27.86 | 28.46 | 27.67 | 28.04 | 1,316,791 | -0.71(-2.47%) |
Jan 24, 2020 | 28.60 | 28.88 | 28.22 | 28.76 | 1,483,739 | +0.30(+1.06%) |
Jan 23, 2020 | 27.35 | 28.49 | 26.97 | 28.45 | 887,246 | +0.76(+2.74%) |
Jan 22, 2020 | 28.05 | 28.15 | 27.69 | 27.69 | 798,355 | -0.13(-0.46%) |
Jan 21, 2020 | 28.26 | 28.40 | 27.75 | 27.82 | 690,202 | -0.69(-2.43%) |
Jan 17, 2020 | 29.16 | 29.21 | 28.30 | 28.51 | 651,252 | -0.56(-1.91%) |
Jan 16, 2020 | 28.78 | 29.22 | 28.75 | 29.07 | 662,038 | +0.50(+1.74%) |
Jan 15, 2020 | 27.94 | 28.66 | 27.94 | 28.57 | 1,009,197 | +0.49(+1.73%) |
Jan 14, 2020 | 28.00 | 28.33 | 27.80 | 28.08 | 631,686 | +0.14(+0.49%) |
Jan 13, 2020 | 27.91 | 28.07 | 27.50 | 27.95 | 723,898 | +0.04(+0.14%) |
Jan 10, 2020 | 28.70 | 28.73 | 27.67 | 27.91 | 1,473,066 | -0.95(-3.28%) |
Jan 09, 2020 | 29.16 | 29.19 | 28.79 | 28.85 | 358,978 | -0.18(-0.60%) |
Jan 08, 2020 | 28.79 | 29.24 | 28.79 | 29.03 | 491,741 | +0.25(+0.88%) |
Jan 07, 2020 | 28.86 | 28.96 | 28.69 | 28.77 | 568,595 | -0.19(-0.67%) |
Jan 06, 2020 | 28.34 | 29.15 | 28.23 | 28.97 | 792,169 | +0.05(+0.17%) |
Jan 03, 2020 | 28.87 | 29.02 | 28.62 | 28.92 | 571,924 | -0.36(-1.23%) |
Jan 02, 2020 | 29.45 | 29.54 | 28.85 | 29.28 | 950,891 | +0.11(+0.37%) |
Dec 31, 2019 | 29.14 | 29.46 | 29.11 | 29.17 | 868,713 | -0.03(-0.10%) |
Dec 30, 2019 | 29.58 | 29.63 | 28.79 | 29.20 | 1,029,709 | -0.39(-1.32%) |
Dec 27, 2019 | 29.95 | 30.06 | 29.50 | 29.59 | 543,599 | -0.25(-0.85%) |
Dec 26, 2019 | 29.65 | 29.94 | 29.63 | 29.85 | 474,274 | +0.28(+0.96%) |
Dec 24, 2019 | 29.60 | 29.79 | 29.55 | 29.56 | 354,150 | +0.06(+0.20%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.34 | 29.51 | 961,384 | +0.01(+0.03%) |
Dec 20, 2019 | 29.83 | 30.06 | 29.31 | 29.50 | 2,388,532 | -0.43(-1.43%) |
Dec 19, 2019 | 29.55 | 29.94 | 29.43 | 29.92 | 783,291 | +0.36(+1.22%) |
Dec 18, 2019 | 28.97 | 29.73 | 28.97 | 29.56 | 802,481 | +0.69(+2.39%) |
Dec 17, 2019 | 28.84 | 29.10 | 28.77 | 28.87 | 534,371 | +0.04(+0.13%) |
Dec 16, 2019 | 29.12 | 29.34 | 28.81 | 28.84 | 763,428 | -0.04(-0.13%) |
Dec 13, 2019 | 28.91 | 29.21 | 28.54 | 28.87 | 1,087,342 | -0.19(-0.67%) |
Dec 12, 2019 | 28.59 | 29.30 | 28.49 | 29.07 | 863,999 | +0.51(+1.77%) |
Dec 11, 2019 | 28.54 | 28.79 | 28.38 | 28.56 | 719,449 | +0.22(+0.79%) |
Dec 10, 2019 | 28.08 | 28.42 | 27.99 | 28.34 | 1,012,990 | +0.15(+0.52%) |
Dec 09, 2019 | 28.49 | 28.77 | 28.17 | 28.19 | 592,295 | -0.37(-1.29%) |
Dec 06, 2019 | 28.29 | 28.67 | 28.15 | 28.56 | 940,560 | +0.69(+2.48%) |
Dec 05, 2019 | 28.26 | 28.42 | 27.56 | 27.87 | 996,988 | -0.28(-1.00%) |
Dec 04, 2019 | 28.48 | 28.48 | 28.05 | 28.15 | 898,308 | -0.14(-0.48%) |
Dec 03, 2019 | 28.12 | 28.37 | 27.62 | 28.29 | 713,414 | -0.15(-0.51%) |
Dec 02, 2019 | 28.77 | 28.93 | 28.29 | 28.44 | 811,747 | -0.16(-0.54%) |
Nov 29, 2019 | 28.87 | 29.13 | 28.58 | 28.59 | 285,233 | -0.38(-1.31%) |
Nov 27, 2019 | 28.86 | 29.30 | 28.62 | 28.97 | 981,292 | +0.30(+1.05%) |
Nov 26, 2019 | 29.09 | 29.26 | 28.62 | 28.67 | 1,081,646 | -0.36(-1.24%) |
Nov 25, 2019 | 29.17 | 29.49 | 29.01 | 29.03 | 1,175,838 | -0.04(-0.13%) |
Nov 22, 2019 | 29.42 | 29.58 | 29.02 | 29.07 | 754,896 | -0.12(-0.40%) |
Nov 21, 2019 | 29.55 | 29.73 | 29.09 | 29.18 | 1,246,355 | -0.32(-1.09%) |
Nov 20, 2019 | 29.26 | 30.09 | 29.26 | 29.51 | 1,700,481 | -0.06(-0.20%) |
Nov 19, 2019 | 29.47 | 29.60 | 29.04 | 29.56 | 814,045 | +0.29(+1.00%) |
Nov 18, 2019 | 28.40 | 29.33 | 28.38 | 29.27 | 1,054,406 | +0.81(+2.83%) |
Nov 15, 2019 | 28.34 | 28.72 | 28.08 | 28.47 | 545,059 | +0.20(+0.72%) |
Nov 14, 2019 | 28.20 | 28.77 | 28.11 | 28.26 | 998,283 | +0.01(+0.03%) |
Nov 13, 2019 | 27.89 | 28.35 | 27.61 | 28.25 | 1,056,657 | +0.16(+0.55%) |
Nov 12, 2019 | 28.14 | 28.29 | 27.81 | 28.10 | 1,216,668 | +0.03(+0.10%) |
Nov 11, 2019 | 27.62 | 28.23 | 27.44 | 28.07 | 758,583 | +0.24(+0.87%) |
Nov 08, 2019 | 27.37 | 28.15 | 27.07 | 27.82 | 831,424 | +0.51(+1.85%) |
Nov 07, 2019 | 26.91 | 27.61 | 26.68 | 27.32 | 1,154,805 | +0.78(+2.93%) |
Nov 06, 2019 | 27.08 | 27.08 | 26.47 | 26.54 | 991,473 | -0.53(-1.97%) |
Nov 05, 2019 | 27.44 | 28.14 | 26.94 | 27.08 | 1,409,778 | -0.25(-0.93%) |
Nov 04, 2019 | 26.88 | 27.36 | 26.67 | 27.33 | 881,847 | +0.70(+2.63%) |
Nov 01, 2019 | 26.71 | 27.02 | 26.54 | 26.63 | 1,294,607 | +0.14(+0.51%) |
Oct 31, 2019 | 26.71 | 26.82 | 26.22 | 26.49 | 862,481 | -0.36(-1.34%) |
Oct 30, 2019 | 26.65 | 26.87 | 26.28 | 26.85 | 738,341 | +0.26(+0.99%) |
Oct 29, 2019 | 26.47 | 26.63 | 26.25 | 26.59 | 621,110 | +0.10(+0.37%) |
Oct 28, 2019 | 26.39 | 26.70 | 26.39 | 26.49 | 540,701 | +0.26(+1.00%) |
Oct 25, 2019 | 25.42 | 26.32 | 25.39 | 26.23 | 741,832 | +0.72(+2.82%) |
Oct 24, 2019 | 26.15 | 26.38 | 25.50 | 25.51 | 1,039,089 | -0.54(-2.09%) |
Oct 23, 2019 | 25.69 | 26.53 | 24.59 | 26.05 | 2,087,658 | +0.62(+2.45%) |
Oct 22, 2019 | 25.17 | 25.50 | 24.87 | 25.43 | 1,530,585 | +0.26(+1.04%) |
Oct 21, 2019 | 25.52 | 25.89 | 25.05 | 25.17 | 1,223,420 | -0.13(-0.50%) |
Oct 18, 2019 | 25.52 | 25.56 | 25.17 | 25.30 | 1,207,175 | -0.21(-0.84%) |
Oct 17, 2019 | 25.58 | 25.71 | 25.41 | 25.51 | 806,375 | +0.01(+0.04%) |
Oct 16, 2019 | 25.41 | 25.63 | 25.27 | 25.50 | 675,191 | -0.06(-0.23%) |
Oct 15, 2019 | 25.28 | 25.84 | 25.19 | 25.56 | 626,594 | +0.26(+1.04%) |
Oct 14, 2019 | 25.06 | 25.33 | 24.86 | 25.30 | 542,344 | +0.00(+0.00%) |
Oct 11, 2019 | 24.86 | 25.60 | 24.79 | 25.30 | 927,599 | +0.88(+3.62%) |
Oct 10, 2019 | 24.43 | 24.98 | 24.29 | 24.41 | 807,461 | +0.01(+0.04%) |
Oct 09, 2019 | 24.23 | 24.43 | 23.77 | 24.40 | 1,139,117 | +0.40(+1.66%) |
Oct 08, 2019 | 23.98 | 24.27 | 23.70 | 24.00 | 1,011,250 | -0.23(-0.96%) |
Oct 07, 2019 | 23.90 | 24.52 | 23.69 | 24.24 | 1,141,376 | +0.34(+1.42%) |
Oct 04, 2019 | 23.28 | 23.93 | 23.28 | 23.90 | 701,717 | +0.54(+2.33%) |
Oct 03, 2019 | 23.12 | 23.45 | 22.63 | 23.35 | 554,384 | +0.16(+0.67%) |
Oct 02, 2019 | 23.04 | 23.44 | 22.91 | 23.20 | 1,702,057 | -0.06(-0.25%) |