Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.63 | 30.73 | 30.30 | 30.37 | 681,969 | -0.55(-1.79%) |
Jan 28, 2021 | 30.84 | 31.10 | 30.84 | 30.92 | 375,803 | +0.35(+1.14%) |
Jan 27, 2021 | 30.76 | 30.95 | 30.56 | 30.57 | 815,790 | -0.74(-2.36%) |
Jan 26, 2021 | 31.37 | 31.37 | 31.25 | 31.31 | 483,851 | +0.14(+0.44%) |
Jan 25, 2021 | 30.97 | 31.18 | 30.90 | 31.18 | 411,567 | -0.04(-0.12%) |
Jan 22, 2021 | 31.18 | 31.31 | 31.18 | 31.21 | 287,225 | -0.16(-0.53%) |
Jan 21, 2021 | 31.39 | 31.43 | 31.29 | 31.38 | 281,939 | -0.01(-0.03%) |
Jan 20, 2021 | 31.34 | 31.39 | 31.25 | 31.39 | 214,357 | +0.15(+0.48%) |
Jan 19, 2021 | 31.20 | 31.24 | 31.10 | 31.23 | 349,108 | +0.18(+0.58%) |
Jan 15, 2021 | 31.10 | 31.15 | 30.92 | 31.06 | 184,722 | -0.28(-0.88%) |
Jan 14, 2021 | 31.28 | 31.40 | 31.28 | 31.33 | 184,991 | +0.09(+0.28%) |
Jan 13, 2021 | 31.23 | 31.28 | 31.18 | 31.24 | 221,538 | +0.10(+0.31%) |
Jan 12, 2021 | 31.12 | 31.21 | 30.99 | 31.15 | 391,025 | -0.03(-0.10%) |
Jan 11, 2021 | 31.01 | 31.25 | 30.99 | 31.18 | 588,729 | -0.27(-0.85%) |
Jan 08, 2021 | 31.30 | 31.45 | 31.22 | 31.45 | 468,240 | +0.26(+0.82%) |
Jan 07, 2021 | 31.13 | 31.23 | 31.13 | 31.19 | 611,873 | +0.23(+0.76%) |
Jan 06, 2021 | 30.72 | 31.09 | 30.72 | 30.95 | 469,270 | +0.24(+0.79%) |
Jan 05, 2021 | 30.53 | 30.74 | 30.50 | 30.71 | 508,487 | -0.00(-0.01%) |
Jan 04, 2021 | 31.07 | 31.07 | 30.54 | 30.72 | 339,802 | +0.32(+1.04%) |
Dec 31, 2020 | 30.40 | 30.40 | 30.40 | 208,926 | -0.18(-0.58%) | |
Dec 30, 2020 | 30.67 | 30.72 | 30.55 | 30.58 | 208,926 | -0.04(-0.12%) |
Dec 29, 2020 | 30.78 | 30.78 | 30.55 | 30.62 | 472,949 | +0.06(+0.20%) |
Dec 28, 2020 | 30.58 | 30.66 | 30.54 | 30.56 | 175,438 | +0.20(+0.66%) |
Dec 24, 2020 | 30.28 | 30.35 | 30.20 | 30.35 | 70,007 | +0.11(+0.38%) |
Dec 23, 2020 | 30.24 | 30.29 | 30.13 | 30.24 | 359,123 | +0.22(+0.72%) |
Dec 22, 2020 | 29.93 | 30.06 | 29.89 | 30.02 | 677,416 | +0.13(+0.44%) |
Dec 21, 2020 | 29.60 | 29.93 | 29.43 | 29.89 | 473,708 | -0.36(-1.18%) |
Dec 18, 2020 | 30.35 | 30.38 | 30.20 | 30.25 | 490,829 | +0.01(+0.03%) |
Dec 17, 2020 | 30.30 | 30.36 | 30.21 | 30.24 | 451,845 | +0.01(+0.05%) |
Dec 16, 2020 | 30.06 | 30.23 | 30.01 | 30.23 | 252,566 | +0.13(+0.44%) |
Dec 15, 2020 | 30.02 | 30.09 | 29.93 | 30.09 | 218,318 | +0.38(+1.27%) |
Dec 14, 2020 | 29.91 | 29.96 | 29.72 | 29.72 | 340,630 | -0.05(-0.15%) |
Dec 11, 2020 | 29.72 | 29.78 | 29.62 | 29.76 | 363,406 | -0.17(-0.58%) |
Dec 10, 2020 | 29.89 | 30.03 | 29.86 | 29.93 | 216,644 | -0.07(-0.23%) |
Dec 09, 2020 | 30.10 | 30.11 | 29.91 | 30.00 | 400,194 | -0.09(-0.30%) |
Dec 08, 2020 | 29.86 | 30.10 | 29.85 | 30.09 | 278,064 | +0.16(+0.52%) |
Dec 07, 2020 | 29.93 | 30.00 | 29.89 | 29.94 | 570,324 | -0.10(-0.33%) |
Dec 04, 2020 | 29.87 | 30.04 | 29.85 | 30.04 | 734,270 | +0.24(+0.80%) |
Dec 03, 2020 | 29.93 | 29.93 | 29.73 | 29.80 | 382,517 | -0.22(-0.74%) |
Dec 02, 2020 | 29.95 | 30.05 | 29.95 | 30.03 | 548,450 | -0.22(-0.72%) |
Dec 01, 2020 | 30.28 | 30.36 | 30.16 | 30.24 | 1,058,373 | +0.17(+0.58%) |
Nov 30, 2020 | 30.41 | 30.46 | 30.07 | 30.07 | 586,821 | -0.23(-0.75%) |
Nov 27, 2020 | 30.24 | 30.35 | 30.24 | 30.30 | 294,102 | +0.17(+0.56%) |
Nov 25, 2020 | 30.01 | 30.17 | 30.01 | 30.13 | 724,620 | +0.09(+0.29%) |
Nov 24, 2020 | 29.98 | 30.06 | 29.93 | 30.04 | 482,771 | +0.17(+0.56%) |
Nov 23, 2020 | 29.92 | 29.95 | 29.76 | 29.87 | 1,445,977 | -0.01(-0.05%) |
Nov 20, 2020 | 29.85 | 29.93 | 29.82 | 29.89 | 231,159 | +0.05(+0.17%) |
Nov 19, 2020 | 29.78 | 29.85 | 29.70 | 29.84 | 360,680 | +0.08(+0.28%) |
Nov 18, 2020 | 29.96 | 30.02 | 29.76 | 29.76 | 733,682 | -0.12(-0.40%) |
Nov 17, 2020 | 29.85 | 29.95 | 29.71 | 29.87 | 534,161 | -0.10(-0.35%) |
Nov 16, 2020 | 30.11 | 30.11 | 29.81 | 29.98 | 212,409 | +0.05(+0.18%) |
Nov 13, 2020 | 29.79 | 29.93 | 29.76 | 29.92 | 741,946 | +0.29(+0.98%) |
Nov 12, 2020 | 29.89 | 29.91 | 29.58 | 29.63 | 578,468 | -0.46(-1.53%) |
Nov 11, 2020 | 30.05 | 30.13 | 29.99 | 30.09 | 1,400,692 | +0.26(+0.89%) |
Nov 10, 2020 | 29.83 | 29.98 | 29.77 | 29.83 | 500,654 | +0.39(+1.33%) |
Nov 09, 2020 | 29.79 | 29.90 | 29.42 | 29.44 | 755,739 | +0.87(+3.05%) |
Nov 06, 2020 | 28.64 | 28.70 | 28.53 | 28.57 | 550,483 | -0.05(-0.18%) |
Nov 05, 2020 | 28.58 | 28.74 | 28.52 | 28.62 | 2,094,145 | +0.49(+1.75%) |
Nov 04, 2020 | 27.97 | 28.34 | 27.88 | 28.12 | 515,550 | +0.32(+1.16%) |
Nov 03, 2020 | 27.55 | 27.92 | 27.51 | 27.80 | 601,156 | +0.64(+2.37%) |
Nov 02, 2020 | 27.11 | 27.23 | 26.97 | 27.16 | 697,346 | +0.49(+1.85%) |
Oct 30, 2020 | 26.65 | 26.68 | 26.44 | 26.66 | 930,119 | -0.10(-0.39%) |
Oct 29, 2020 | 26.55 | 26.89 | 26.40 | 26.77 | 811,116 | +0.27(+1.03%) |
Oct 28, 2020 | 26.73 | 26.81 | 26.42 | 26.50 | 871,581 | -1.04(-3.78%) |
Oct 27, 2020 | 27.77 | 27.78 | 27.49 | 27.54 | 568,682 | -0.44(-1.58%) |
Oct 26, 2020 | 28.17 | 28.26 | 27.75 | 27.98 | 273,919 | -0.58(-2.03%) |
Oct 23, 2020 | 28.64 | 28.64 | 28.41 | 28.56 | 836,032 | +0.15(+0.51%) |
Oct 22, 2020 | 28.32 | 28.47 | 28.21 | 28.41 | 610,018 | +0.09(+0.32%) |
Oct 21, 2020 | 28.50 | 28.58 | 28.30 | 28.32 | 555,518 | -0.41(-1.44%) |
Oct 20, 2020 | 28.85 | 28.88 | 28.68 | 28.73 | 1,515,726 | +0.12(+0.43%) |
Oct 19, 2020 | 28.88 | 28.94 | 28.58 | 28.61 | 955,404 | -0.34(-1.18%) |
Oct 16, 2020 | 28.91 | 29.11 | 28.89 | 28.95 | 713,654 | +0.33(+1.16%) |
Oct 15, 2020 | 28.35 | 28.66 | 28.31 | 28.62 | 620,407 | -0.35(-1.20%) |
Oct 14, 2020 | 29.11 | 29.15 | 28.93 | 28.97 | 509,365 | -0.09(-0.31%) |
Oct 13, 2020 | 29.05 | 29.14 | 29.00 | 29.06 | 397,058 | -0.22(-0.76%) |
Oct 12, 2020 | 29.18 | 29.32 | 29.17 | 29.28 | 347,701 | +0.23(+0.78%) |
Oct 09, 2020 | 29.01 | 29.09 | 28.96 | 29.05 | 257,477 | +0.07(+0.25%) |
Oct 08, 2020 | 28.86 | 28.99 | 28.85 | 28.98 | 375,762 | +0.27(+0.94%) |
Oct 07, 2020 | 28.58 | 28.75 | 28.56 | 28.71 | 277,445 | +0.34(+1.21%) |
Oct 06, 2020 | 28.68 | 28.70 | 28.35 | 28.37 | 565,212 | -0.33(-1.14%) |
Oct 05, 2020 | 28.45 | 28.70 | 28.45 | 28.70 | 486,646 | +0.39(+1.37%) |
Oct 02, 2020 | 27.96 | 28.36 | 27.96 | 28.31 | 741,288 | +0.05(+0.18%) |
Oct 01, 2020 | 28.29 | 28.32 | 28.14 | 28.26 | 519,818 | +0.10(+0.37%) |
Sep 30, 2020 | 28.32 | 28.44 | 28.08 | 28.16 | 1,088,088 | -0.18(-0.64%) |
Sep 29, 2020 | 28.38 | 28.46 | 28.27 | 28.34 | 436,774 | -0.09(-0.32%) |
Sep 28, 2020 | 28.37 | 28.47 | 28.32 | 28.43 | 368,565 | +0.52(+1.85%) |
Sep 25, 2020 | 27.54 | 27.91 | 27.48 | 27.91 | 737,121 | +0.04(+0.13%) |
Sep 24, 2020 | 27.82 | 28.03 | 27.71 | 27.88 | 472,676 | +0.14(+0.51%) |
Sep 23, 2020 | 28.14 | 28.16 | 27.72 | 27.74 | 535,615 | -0.19(-0.69%) |
Sep 22, 2020 | 27.94 | 27.98 | 27.70 | 27.93 | 543,037 | +0.08(+0.27%) |
Sep 21, 2020 | 27.92 | 27.92 | 27.56 | 27.85 | 790,533 | -0.84(-2.92%) |
Sep 18, 2020 | 28.83 | 28.83 | 28.55 | 28.69 | 966,471 | -0.25(-0.86%) |
Sep 17, 2020 | 28.74 | 29.00 | 28.74 | 28.94 | 734,343 | +0.04(+0.14%) |
Sep 16, 2020 | 28.95 | 29.06 | 28.88 | 28.90 | 676,751 | -0.05(-0.17%) |
Sep 15, 2020 | 29.02 | 29.09 | 28.88 | 28.95 | 631,846 | +0.29(+1.02%) |
Sep 14, 2020 | 28.75 | 28.82 | 28.63 | 28.66 | 499,763 | +0.03(+0.09%) |
Sep 11, 2020 | 28.58 | 28.79 | 28.51 | 28.63 | 665,889 | +0.25(+0.87%) |
Sep 10, 2020 | 28.69 | 28.78 | 28.35 | 28.38 | 888,767 | -0.30(-1.04%) |
Sep 09, 2020 | 28.52 | 28.80 | 28.50 | 28.68 | 545,528 | +0.69(+2.45%) |
Sep 08, 2020 | 27.93 | 28.22 | 27.86 | 27.99 | 675,836 | -0.16(-0.58%) |
Sep 04, 2020 | 28.25 | 28.35 | 27.69 | 28.15 | 814,185 | +0.10(+0.37%) |
Sep 03, 2020 | 28.67 | 28.71 | 27.93 | 28.05 | 991,799 | -0.60(-2.09%) |
Sep 02, 2020 | 28.44 | 28.68 | 28.34 | 28.65 | 865,867 | +0.68(+2.42%) |
Sep 01, 2020 | 27.83 | 28.01 | 27.74 | 27.97 | 484,641 | +0.06(+0.23%) |
Aug 31, 2020 | 28.15 | 28.17 | 27.88 | 27.91 | 589,700 | -0.32(-1.12%) |
Aug 28, 2020 | 28.21 | 28.23 | 28.09 | 28.23 | 658,796 | -0.09(-0.32%) |
Aug 27, 2020 | 28.62 | 28.63 | 28.25 | 28.32 | 645,046 | -0.32(-1.13%) |
Aug 26, 2020 | 28.46 | 28.67 | 28.42 | 28.64 | 410,240 | +0.31(+1.10%) |
Aug 25, 2020 | 28.46 | 28.48 | 28.19 | 28.33 | 524,164 | -0.03(-0.11%) |
Aug 24, 2020 | 28.31 | 28.36 | 28.24 | 28.36 | 739,394 | +0.56(+2.01%) |
Aug 21, 2020 | 27.58 | 27.82 | 27.57 | 27.80 | 710,001 | -0.12(-0.42%) |
Aug 20, 2020 | 27.82 | 27.97 | 27.81 | 27.92 | 840,508 | -0.20(-0.71%) |
Aug 19, 2020 | 28.18 | 28.25 | 28.08 | 28.12 | 415,797 | +0.11(+0.40%) |
Aug 18, 2020 | 28.17 | 28.19 | 27.94 | 28.01 | 875,574 | -0.12(-0.42%) |
Aug 17, 2020 | 28.06 | 28.14 | 28.04 | 28.12 | 1,165,770 | +0.20(+0.73%) |
Aug 14, 2020 | 27.93 | 28.03 | 27.84 | 27.92 | 594,291 | -0.33(-1.17%) |
Aug 13, 2020 | 28.32 | 28.35 | 28.17 | 28.25 | 671,604 | -0.23(-0.82%) |
Aug 12, 2020 | 28.31 | 28.52 | 28.28 | 28.48 | 889,381 | +0.60(+2.15%) |
Aug 11, 2020 | 28.20 | 28.22 | 27.87 | 27.88 | 844,115 | +0.17(+0.62%) |
Aug 10, 2020 | 27.62 | 27.71 | 27.50 | 27.71 | 505,180 | +0.11(+0.41%) |
Aug 07, 2020 | 27.52 | 27.61 | 27.45 | 27.60 | 550,401 | -0.02(-0.08%) |
Aug 06, 2020 | 27.51 | 27.65 | 27.46 | 27.62 | 517,742 | -0.01(-0.05%) |
Aug 05, 2020 | 27.73 | 27.76 | 27.58 | 27.64 | 904,016 | -0.05(-0.16%) |
Aug 04, 2020 | 27.56 | 27.68 | 27.52 | 27.68 | 400,238 | -0.03(-0.11%) |
Aug 03, 2020 | 27.61 | 27.78 | 27.54 | 27.71 | 675,051 | +0.61(+2.26%) |
Jul 31, 2020 | 27.58 | 27.58 | 26.88 | 27.10 | 775,393 | -0.56(-2.02%) |
Jul 30, 2020 | 27.48 | 27.70 | 27.20 | 27.66 | 633,353 | -0.64(-2.26%) |
Jul 29, 2020 | 28.20 | 28.31 | 28.15 | 28.30 | 482,393 | +0.18(+0.64%) |
Jul 28, 2020 | 28.10 | 28.25 | 28.06 | 28.12 | 440,682 | -0.17(-0.59%) |
Jul 27, 2020 | 28.20 | 28.32 | 28.17 | 28.29 | 1,092,580 | +0.12(+0.42%) |
Jul 24, 2020 | 28.22 | 28.29 | 28.08 | 28.17 | 304,349 | -0.28(-1.00%) |
Jul 23, 2020 | 28.75 | 28.83 | 28.38 | 28.45 | 751,757 | -0.11(-0.39%) |
Jul 22, 2020 | 28.54 | 28.60 | 28.42 | 28.57 | 767,819 | +0.01(+0.05%) |
Jul 21, 2020 | 28.87 | 28.89 | 28.51 | 28.55 | 923,939 | -0.12(-0.42%) |
Jul 20, 2020 | 28.52 | 28.70 | 28.46 | 28.67 | 516,270 | +0.19(+0.66%) |
Jul 17, 2020 | 28.43 | 28.50 | 28.34 | 28.48 | 355,776 | +0.07(+0.25%) |
Jul 16, 2020 | 28.25 | 28.44 | 28.25 | 28.41 | 447,720 | -0.01(-0.03%) |
Jul 15, 2020 | 28.44 | 28.58 | 28.31 | 28.42 | 877,675 | +0.27(+0.96%) |
Jul 14, 2020 | 27.74 | 28.20 | 27.74 | 28.15 | 1,143,801 | +0.41(+1.46%) |
Jul 13, 2020 | 28.14 | 28.26 | 27.71 | 27.74 | 1,075,301 | -0.22(-0.79%) |
Jul 10, 2020 | 27.71 | 27.98 | 27.64 | 27.97 | 331,393 | +0.30(+1.09%) |
Jul 09, 2020 | 27.89 | 27.89 | 27.43 | 27.66 | 355,625 | -0.21(-0.74%) |
Jul 08, 2020 | 27.69 | 27.87 | 27.58 | 27.87 | 390,964 | +0.13(+0.47%) |
Jul 07, 2020 | 27.81 | 27.94 | 27.72 | 27.74 | 1,061,779 | -0.33(-1.17%) |
Jul 06, 2020 | 27.96 | 28.08 | 27.89 | 28.07 | 565,620 | +0.32(+1.15%) |
Jul 02, 2020 | 27.76 | 27.94 | 27.71 | 27.75 | 681,849 | +0.38(+1.40%) |
Jul 01, 2020 | 27.23 | 27.42 | 27.19 | 27.37 | 872,807 | -0.02(-0.08%) |
Jun 30, 2020 | 27.14 | 27.50 | 27.14 | 27.39 | 825,078 | -0.01(-0.05%) |
Jun 29, 2020 | 27.17 | 27.44 | 27.04 | 27.40 | 1,357,610 | +0.30(+1.10%) |
Jun 26, 2020 | 27.51 | 27.52 | 27.05 | 27.10 | 1,149,568 | -0.42(-1.51%) |
Jun 25, 2020 | 27.12 | 27.53 | 27.02 | 27.52 | 1,043,037 | +0.42(+1.53%) |
Jun 24, 2020 | 27.47 | 27.50 | 26.95 | 27.10 | 1,064,530 | -0.63(-2.26%) |
Jun 23, 2020 | 27.90 | 27.95 | 27.71 | 27.73 | 1,768,686 | +0.14(+0.49%) |
Jun 22, 2020 | 27.50 | 27.61 | 27.35 | 27.60 | 763,284 | +0.22(+0.82%) |
Jun 19, 2020 | 27.78 | 27.78 | 27.34 | 27.37 | 1,397,900 | -0.05(-0.20%) |
Jun 18, 2020 | 27.29 | 27.52 | 27.29 | 27.43 | 680,057 | +0.01(+0.03%) |
Jun 17, 2020 | 27.55 | 27.60 | 27.38 | 27.42 | 681,504 | +0.09(+0.33%) |
Jun 16, 2020 | 27.43 | 27.59 | 27.05 | 27.33 | 1,203,018 | +0.53(+1.98%) |
Jun 15, 2020 | 26.32 | 26.85 | 26.24 | 26.80 | 788,467 | +0.04(+0.17%) |
Jun 12, 2020 | 26.92 | 27.07 | 26.39 | 26.75 | 1,242,030 | +0.64(+2.45%) |
Jun 11, 2020 | 26.80 | 26.92 | 26.06 | 26.11 | 1,985,023 | -1.44(-5.22%) |
Jun 10, 2020 | 27.84 | 27.84 | 27.52 | 27.55 | 759,143 | -0.26(-0.93%) |
Jun 09, 2020 | 27.77 | 27.97 | 27.71 | 27.81 | 911,492 | -0.59(-2.08%) |
Jun 08, 2020 | 28.18 | 28.40 | 28.01 | 28.40 | 617,049 | +0.29(+1.02%) |
Jun 05, 2020 | 28.10 | 28.31 | 28.04 | 28.11 | 1,547,275 | +0.65(+2.36%) |
Jun 04, 2020 | 27.47 | 27.62 | 27.36 | 27.47 | 931,885 | -0.23(-0.84%) |
Jun 03, 2020 | 27.35 | 27.77 | 27.32 | 27.70 | 967,930 | +0.78(+2.89%) |
Jun 02, 2020 | 26.68 | 26.92 | 26.66 | 26.92 | 690,050 | +0.29(+1.09%) |
Jun 01, 2020 | 26.30 | 26.63 | 26.30 | 26.63 | 491,578 | +0.44(+1.69%) |
May 29, 2020 | 26.16 | 26.21 | 25.89 | 26.19 | 1,133,862 | -0.01(-0.03%) |
May 28, 2020 | 26.27 | 26.48 | 26.18 | 26.20 | 869,029 | +0.04(+0.17%) |
May 27, 2020 | 26.01 | 26.16 | 25.78 | 26.15 | 858,078 | +0.71(+2.77%) |
May 26, 2020 | 25.55 | 25.65 | 25.45 | 25.45 | 1,092,552 | +0.50(+1.99%) |
May 22, 2020 | 24.87 | 24.97 | 24.80 | 24.95 | 614,520 | +0.09(+0.38%) |
May 21, 2020 | 25.00 | 25.10 | 24.79 | 24.86 | 588,627 | -0.17(-0.70%) |
May 20, 2020 | 24.93 | 25.12 | 24.88 | 25.03 | 1,039,615 | +0.42(+1.72%) |
May 19, 2020 | 24.78 | 24.87 | 24.59 | 24.61 | 900,293 | -0.40(-1.59%) |
May 18, 2020 | 24.58 | 25.10 | 24.58 | 25.01 | 1,005,373 | +1.01(+4.21%) |
May 15, 2020 | 23.80 | 24.04 | 23.75 | 24.00 | 658,415 | +0.01(+0.06%) |
May 14, 2020 | 23.55 | 23.98 | 23.40 | 23.98 | 1,253,853 | -0.17(-0.72%) |
May 13, 2020 | 24.41 | 24.44 | 23.99 | 24.16 | 722,259 | -0.32(-1.30%) |
May 12, 2020 | 24.87 | 24.90 | 24.47 | 24.47 | 1,284,111 | -0.44(-1.76%) |
May 11, 2020 | 24.72 | 25.00 | 24.72 | 24.91 | 554,195 | -0.05(-0.20%) |
May 08, 2020 | 24.91 | 25.01 | 24.87 | 24.96 | 635,124 | +0.38(+1.53%) |
May 07, 2020 | 24.66 | 24.76 | 24.52 | 24.59 | 872,523 | +0.22(+0.92%) |
May 06, 2020 | 24.60 | 24.63 | 24.34 | 24.36 | 485,458 | -0.07(-0.27%) |
May 05, 2020 | 24.56 | 24.69 | 24.43 | 24.43 | 600,378 | -0.06(-0.24%) |
May 04, 2020 | 24.18 | 24.50 | 24.14 | 24.49 | 804,301 | +0.07(+0.27%) |
May 01, 2020 | 24.55 | 24.63 | 24.30 | 24.42 | 1,217,844 | -0.51(-2.06%) |
Apr 30, 2020 | 25.25 | 25.28 | 24.82 | 24.93 | 1,733,221 | -0.63(-2.46%) |
Apr 29, 2020 | 25.38 | 25.64 | 25.32 | 25.56 | 776,110 | +0.69(+2.78%) |
Apr 28, 2020 | 25.14 | 25.16 | 24.87 | 24.87 | 1,117,323 | +0.20(+0.81%) |
Apr 27, 2020 | 24.47 | 24.76 | 24.46 | 24.67 | 1,313,070 | +0.41(+1.69%) |
Apr 24, 2020 | 24.17 | 24.27 | 23.96 | 24.26 | 1,074,739 | +0.27(+1.14%) |
Apr 23, 2020 | 24.09 | 24.46 | 23.96 | 23.99 | 1,055,370 | -0.12(-0.50%) |
Apr 22, 2020 | 24.01 | 24.16 | 23.94 | 24.11 | 815,865 | +0.27(+1.12%) |
Apr 21, 2020 | 23.92 | 24.11 | 23.71 | 23.84 | 944,971 | -0.46(-1.89%) |
Apr 20, 2020 | 24.22 | 24.64 | 24.20 | 24.30 | 1,949,446 | -0.24(-0.96%) |
Apr 17, 2020 | 24.41 | 24.57 | 24.22 | 24.54 | 896,474 | +0.79(+3.33%) |
Apr 16, 2020 | 23.84 | 23.84 | 23.56 | 23.75 | 1,790,199 | +0.13(+0.55%) |
Apr 15, 2020 | 23.78 | 23.81 | 23.56 | 23.62 | 1,191,476 | -0.82(-3.34%) |
Apr 14, 2020 | 24.39 | 24.67 | 24.37 | 24.43 | 1,524,522 | +0.36(+1.48%) |
Apr 13, 2020 | 24.24 | 24.30 | 23.90 | 24.08 | 1,233,278 | -0.28(-1.15%) |
Apr 09, 2020 | 24.23 | 24.46 | 24.04 | 24.36 | 2,954,806 | +0.39(+1.64%) |
Apr 08, 2020 | 23.76 | 24.03 | 23.57 | 23.97 | 3,070,154 | +0.37(+1.57%) |
Apr 07, 2020 | 24.21 | 24.29 | 23.58 | 23.59 | 2,187,729 | -0.12(-0.51%) |
Apr 06, 2020 | 23.26 | 23.80 | 23.24 | 23.71 | 1,544,440 | +1.40(+6.26%) |
Apr 03, 2020 | 22.39 | 22.59 | 22.16 | 22.32 | 982,695 | -0.27(-1.19%) |
Apr 02, 2020 | 22.07 | 22.62 | 22.00 | 22.59 | 2,015,684 | +0.61(+2.78%) |
Apr 01, 2020 | 22.30 | 22.50 | 21.91 | 21.97 | 4,024,555 | -0.91(-3.96%) |
Mar 31, 2020 | 22.86 | 23.11 | 22.63 | 22.88 | 2,641,431 | -0.07(-0.29%) |
Mar 30, 2020 | 22.47 | 23.00 | 22.41 | 22.95 | 1,553,071 | +0.54(+2.43%) |
Mar 27, 2020 | 22.67 | 22.81 | 22.36 | 22.40 | 2,009,285 | -1.17(-4.96%) |
Mar 26, 2020 | 22.88 | 23.59 | 22.87 | 23.57 | 2,082,782 | +0.58(+2.52%) |
Mar 25, 2020 | 22.55 | 23.46 | 22.32 | 22.99 | 2,885,535 | +0.46(+2.02%) |
Mar 24, 2020 | 22.12 | 22.63 | 21.87 | 22.54 | 2,800,895 | +1.57(+7.48%) |
Mar 23, 2020 | 21.00 | 21.36 | 20.66 | 20.97 | 3,370,305 | +0.07(+0.34%) |
Mar 20, 2020 | 21.50 | 21.76 | 20.86 | 20.90 | 1,358,270 | +0.01(+0.04%) |
Mar 19, 2020 | 20.14 | 21.32 | 20.08 | 20.89 | 1,471,438 | +0.67(+3.31%) |
Mar 18, 2020 | 20.00 | 20.71 | 19.69 | 20.22 | 1,746,623 | -1.06(-5.00%) |
Mar 17, 2020 | 20.46 | 21.34 | 20.11 | 21.28 | 2,499,608 | +1.43(+7.23%) |
Mar 16, 2020 | 19.61 | 20.85 | 18.87 | 19.85 | 3,113,208 | -2.90(-12.75%) |
Mar 13, 2020 | 23.03 | 23.25 | 21.36 | 22.75 | 1,668,212 | +1.45(+6.80%) |
Mar 12, 2020 | 22.24 | 23.25 | 21.25 | 21.30 | 2,620,016 | -2.58(-10.82%) |
Mar 11, 2020 | 24.50 | 24.57 | 23.69 | 23.89 | 1,218,410 | -1.38(-5.45%) |
Mar 10, 2020 | 25.03 | 25.33 | 24.08 | 25.26 | 1,927,736 | +1.37(+5.74%) |
Mar 09, 2020 | 24.48 | 25.10 | 23.86 | 23.89 | 1,235,157 | -2.91(-10.84%) |
Mar 06, 2020 | 26.60 | 26.99 | 26.43 | 26.80 | 1,371,511 | -0.48(-1.76%) |
Mar 05, 2020 | 27.60 | 27.82 | 27.20 | 27.28 | 972,770 | -1.41(-4.91%) |
Mar 04, 2020 | 28.28 | 28.69 | 28.03 | 28.69 | 1,874,511 | +1.16(+4.21%) |
Mar 03, 2020 | 28.28 | 28.55 | 27.34 | 27.53 | 964,125 | -0.58(-2.08%) |
Mar 02, 2020 | 27.69 | 28.14 | 27.34 | 28.11 | 1,952,551 | +0.33(+1.20%) |
Feb 28, 2020 | 27.48 | 27.98 | 27.32 | 27.78 | 1,434,802 | -0.36(-1.27%) |
Feb 27, 2020 | 28.49 | 29.00 | 28.12 | 28.13 | 1,638,228 | -1.18(-4.01%) |
Feb 26, 2020 | 29.64 | 29.85 | 29.26 | 29.31 | 1,453,600 | +0.04(+0.12%) |
Feb 25, 2020 | 30.03 | 30.11 | 29.25 | 29.27 | 1,180,698 | -0.72(-2.41%) |
Feb 24, 2020 | 30.04 | 30.23 | 29.99 | 30.00 | 1,111,687 | -1.35(-4.31%) |
Feb 21, 2020 | 31.55 | 31.55 | 31.23 | 31.35 | 898,182 | -0.47(-1.47%) |
Feb 20, 2020 | 31.85 | 31.94 | 31.66 | 31.81 | 1,008,971 | -0.03(-0.08%) |
Feb 19, 2020 | 31.84 | 31.89 | 31.81 | 31.84 | 290,199 | +0.12(+0.39%) |
Feb 18, 2020 | 31.67 | 31.75 | 31.60 | 31.72 | 318,877 | -0.14(-0.43%) |
Feb 14, 2020 | 31.92 | 31.92 | 31.78 | 31.85 | 365,377 | -0.08(-0.25%) |
Feb 13, 2020 | 31.83 | 32.00 | 31.75 | 31.93 | 1,584,757 | -0.17(-0.54%) |
Feb 12, 2020 | 32.02 | 32.15 | 32.02 | 32.11 | 249,542 | +0.36(+1.14%) |
Feb 11, 2020 | 31.68 | 31.78 | 31.67 | 31.75 | 407,496 | +0.14(+0.44%) |
Feb 10, 2020 | 31.43 | 31.62 | 31.43 | 31.61 | 533,150 | +0.16(+0.50%) |
Feb 07, 2020 | 31.52 | 31.58 | 31.39 | 31.45 | 1,941,123 | -0.29(-0.90%) |
Feb 06, 2020 | 31.75 | 31.76 | 31.63 | 31.74 | 363,651 | +0.17(+0.55%) |
Feb 05, 2020 | 31.55 | 31.60 | 31.44 | 31.56 | 632,093 | +0.55(+1.78%) |
Feb 04, 2020 | 31.00 | 31.08 | 30.99 | 31.01 | 799,685 | +0.57(+1.87%) |