Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.96 | 35.12 | 34.50 | 34.58 | 125,900 | -0.29(-0.83%) |
Jan 28, 2021 | 35.19 | 35.34 | 34.84 | 34.87 | 242,666 | -0.23(-0.66%) |
Jan 27, 2021 | 35.39 | 35.50 | 34.96 | 35.10 | 170,067 | -0.58(-1.63%) |
Jan 26, 2021 | 35.95 | 35.95 | 35.62 | 35.68 | 116,007 | -0.07(-0.20%) |
Jan 25, 2021 | 35.61 | 36.05 | 35.53 | 35.75 | 141,494 | +0.18(+0.51%) |
Jan 22, 2021 | 35.14 | 35.62 | 35.14 | 35.57 | 112,700 | +0.21(+0.59%) |
Jan 21, 2021 | 35.72 | 35.72 | 35.10 | 35.36 | 165,933 | -0.30(-0.84%) |
Jan 20, 2021 | 35.44 | 35.72 | 35.44 | 35.66 | 108,653 | +0.26(+0.73%) |
Jan 19, 2021 | 35.44 | 35.45 | 35.25 | 35.40 | 116,710 | +0.23(+0.65%) |
Jan 15, 2021 | 35.09 | 35.28 | 34.96 | 35.17 | 156,300 | -0.09(-0.26%) |
Jan 14, 2021 | 35.13 | 35.39 | 35.13 | 35.26 | 159,279 | +0.38(+1.09%) |
Jan 13, 2021 | 35.00 | 35.00 | 34.84 | 34.88 | 214,654 | -0.10(-0.29%) |
Jan 12, 2021 | 34.78 | 35.02 | 34.77 | 34.98 | 540,326 | +0.23(+0.66%) |
Jan 11, 2021 | 34.64 | 34.86 | 34.64 | 34.75 | 195,016 | -0.17(-0.49%) |
Jan 08, 2021 | 34.95 | 35.16 | 34.62 | 34.92 | 110,700 | -0.02(-0.06%) |
Jan 07, 2021 | 34.84 | 34.95 | 34.63 | 34.94 | 120,703 | +0.28(+0.81%) |
Jan 06, 2021 | 33.76 | 34.81 | 33.76 | 34.66 | 330,991 | +0.95(+2.82%) |
Jan 05, 2021 | 33.53 | 33.85 | 33.53 | 33.71 | 151,347 | +0.18(+0.54%) |
Jan 04, 2021 | 34.00 | 34.03 | 33.27 | 33.53 | 146,687 | -0.36(-1.06%) |
Dec 31, 2020 | 33.89 | 33.89 | 33.89 | 186,809 | +0.15(+0.44%) | |
Dec 30, 2020 | 33.71 | 33.91 | 33.71 | 33.74 | 186,809 | +0.10(+0.30%) |
Dec 29, 2020 | 34.01 | 34.08 | 33.49 | 33.64 | 86,304 | -0.32(-0.94%) |
Dec 28, 2020 | 34.11 | 34.11 | 33.91 | 33.96 | 179,037 | +0.05(+0.15%) |
Dec 24, 2020 | 33.85 | 33.93 | 33.74 | 33.91 | 45,700 | +0.09(+0.27%) |
Dec 23, 2020 | 33.91 | 33.93 | 33.82 | 33.82 | 147,094 | +0.11(+0.33%) |
Dec 22, 2020 | 33.56 | 33.75 | 33.47 | 33.71 | 171,675 | +0.22(+0.66%) |
Dec 21, 2020 | 33.30 | 33.53 | 33.06 | 33.49 | 73,433 | -0.15(-0.45%) |
Dec 18, 2020 | 33.75 | 33.86 | 33.54 | 33.64 | 108,600 | -0.04(-0.12%) |
Dec 17, 2020 | 33.48 | 33.68 | 33.44 | 33.68 | 332,836 | +0.33(+0.99%) |
Dec 16, 2020 | 33.46 | 33.55 | 33.26 | 33.35 | 117,165 | +0.00(+0.00%) |
Dec 15, 2020 | 33.14 | 33.37 | 32.91 | 33.35 | 204,589 | +0.50(+1.52%) |
Dec 14, 2020 | 33.08 | 33.37 | 32.85 | 32.85 | 114,088 | -0.23(-0.70%) |
Dec 11, 2020 | 33.00 | 33.21 | 32.87 | 33.08 | 133,600 | -0.02(-0.06%) |
Dec 10, 2020 | 32.78 | 33.13 | 32.72 | 33.10 | 252,390 | +0.19(+0.58%) |
Dec 09, 2020 | 33.06 | 33.08 | 32.72 | 32.91 | 144,637 | -0.08(-0.24%) |
Dec 08, 2020 | 32.61 | 33.00 | 32.61 | 32.99 | 115,403 | +0.25(+0.76%) |
Dec 07, 2020 | 32.67 | 32.87 | 32.67 | 32.74 | 124,174 | +0.02(+0.06%) |
Dec 04, 2020 | 32.40 | 32.77 | 32.39 | 32.72 | 81,200 | +0.44(+1.36%) |
Dec 03, 2020 | 32.38 | 32.45 | 32.20 | 32.28 | 121,730 | -0.01(-0.03%) |
Dec 02, 2020 | 32.30 | 32.39 | 32.18 | 32.29 | 74,834 | -0.11(-0.34%) |
Dec 01, 2020 | 32.43 | 32.57 | 32.30 | 32.40 | 154,488 | +0.21(+0.65%) |
Nov 30, 2020 | 32.51 | 32.51 | 32.14 | 32.19 | 204,894 | -0.36(-1.11%) |
Nov 27, 2020 | 32.55 | 32.55 | 32.35 | 32.55 | 36,300 | +0.04(+0.12%) |
Nov 25, 2020 | 32.63 | 32.63 | 32.37 | 32.51 | 104,200 | -0.07(-0.21%) |
Nov 24, 2020 | 32.45 | 32.71 | 32.31 | 32.58 | 500,500 | +0.44(+1.37%) |
Nov 23, 2020 | 32.25 | 32.30 | 32.01 | 32.14 | 82,657 | +0.17(+0.53%) |
Nov 20, 2020 | 31.97 | 32.03 | 31.83 | 31.97 | 311,700 | -0.09(-0.28%) |
Nov 19, 2020 | 31.83 | 32.07 | 31.67 | 32.06 | 549,277 | +0.13(+0.41%) |
Nov 18, 2020 | 32.49 | 32.49 | 31.91 | 31.93 | 237,561 | -0.51(-1.57%) |
Nov 17, 2020 | 32.30 | 32.53 | 32.04 | 32.44 | 141,243 | +0.00(+0.00%) |
Nov 16, 2020 | 32.40 | 32.49 | 32.19 | 32.44 | 101,758 | +0.44(+1.37%) |
Nov 13, 2020 | 31.73 | 32.09 | 31.73 | 32.00 | 328,700 | +0.55(+1.75%) |
Nov 12, 2020 | 31.84 | 31.84 | 31.31 | 31.45 | 78,883 | -0.46(-1.44%) |
Nov 11, 2020 | 32.11 | 32.11 | 31.67 | 31.91 | 111,680 | +0.05(+0.16%) |
Nov 10, 2020 | 31.30 | 31.96 | 31.30 | 31.86 | 411,250 | +0.58(+1.85%) |
Nov 09, 2020 | 32.26 | 32.50 | 31.28 | 31.28 | 157,265 | +0.37(+1.20%) |
Nov 06, 2020 | 31.12 | 31.20 | 30.87 | 30.91 | 87,300 | -0.09(-0.29%) |
Nov 05, 2020 | 30.89 | 31.12 | 30.88 | 31.00 | 276,765 | +0.45(+1.47%) |
Nov 04, 2020 | 30.57 | 30.88 | 30.36 | 30.55 | 126,650 | +0.01(+0.03%) |
Nov 03, 2020 | 30.17 | 30.68 | 30.17 | 30.54 | 95,371 | +0.63(+2.11%) |
Nov 02, 2020 | 29.81 | 29.94 | 29.61 | 29.91 | 113,788 | +0.40(+1.36%) |
Oct 30, 2020 | 29.65 | 29.75 | 29.29 | 29.51 | 246,700 | -0.21(-0.71%) |
Oct 29, 2020 | 29.57 | 29.86 | 29.36 | 29.72 | 95,981 | +0.11(+0.37%) |
Oct 28, 2020 | 29.79 | 29.95 | 29.57 | 29.61 | 87,721 | -0.67(-2.21%) |
Oct 27, 2020 | 30.53 | 30.59 | 30.28 | 30.28 | 67,628 | -0.21(-0.69%) |
Oct 26, 2020 | 30.57 | 30.75 | 30.27 | 30.49 | 137,459 | -0.34(-1.10%) |
Oct 23, 2020 | 30.89 | 30.89 | 30.63 | 30.83 | 93,100 | +0.14(+0.46%) |
Oct 22, 2020 | 30.44 | 30.71 | 30.32 | 30.69 | 298,334 | +0.37(+1.22%) |
Oct 21, 2020 | 30.37 | 30.48 | 30.26 | 30.32 | 162,292 | +0.02(+0.07%) |
Oct 20, 2020 | 30.43 | 30.49 | 30.24 | 30.30 | 135,528 | +0.05(+0.17%) |
Oct 19, 2020 | 30.79 | 30.79 | 30.18 | 30.25 | 95,917 | -0.39(-1.27%) |
Oct 16, 2020 | 30.86 | 30.86 | 30.62 | 30.64 | 118,900 | -0.08(-0.26%) |
Oct 15, 2020 | 30.24 | 30.77 | 30.07 | 30.72 | 192,920 | +0.19(+0.62%) |
Oct 14, 2020 | 30.79 | 30.86 | 30.48 | 30.53 | 352,120 | -0.15(-0.49%) |
Oct 13, 2020 | 30.83 | 30.84 | 30.59 | 30.68 | 89,761 | -0.23(-0.74%) |
Oct 12, 2020 | 30.74 | 30.95 | 30.64 | 30.91 | 80,952 | +0.29(+0.95%) |
Oct 09, 2020 | 30.64 | 30.70 | 30.49 | 30.62 | 76,000 | +0.14(+0.46%) |
Oct 08, 2020 | 30.41 | 30.52 | 30.32 | 30.48 | 89,503 | +0.26(+0.86%) |
Oct 07, 2020 | 30.10 | 30.26 | 30.05 | 30.22 | 143,730 | +0.30(+1.00%) |
Oct 06, 2020 | 30.07 | 30.45 | 29.89 | 29.92 | 129,538 | -0.05(-0.17%) |
Oct 05, 2020 | 29.79 | 30.01 | 29.72 | 29.97 | 170,853 | +0.43(+1.46%) |
Oct 02, 2020 | 29.07 | 29.64 | 29.07 | 29.54 | 159,000 | +0.11(+0.37%) |
Oct 01, 2020 | 29.25 | 29.46 | 29.11 | 29.43 | 337,856 | +0.21(+0.72%) |
Sep 30, 2020 | 29.20 | 29.45 | 29.02 | 29.22 | 441,836 | +0.04(+0.14%) |
Sep 29, 2020 | 29.35 | 29.38 | 29.01 | 29.18 | 127,801 | -0.15(-0.51%) |
Sep 28, 2020 | 29.11 | 29.40 | 29.10 | 29.33 | 300,124 | +0.54(+1.88%) |
Sep 25, 2020 | 28.40 | 28.91 | 28.40 | 28.79 | 249,000 | +0.26(+0.91%) |
Sep 24, 2020 | 28.35 | 28.85 | 28.22 | 28.53 | 688,542 | +0.03(+0.11%) |
Sep 23, 2020 | 29.21 | 29.21 | 28.45 | 28.50 | 213,122 | -0.74(-2.53%) |
Sep 22, 2020 | 29.13 | 29.30 | 28.99 | 29.24 | 106,704 | +0.14(+0.48%) |
Sep 21, 2020 | 29.33 | 29.35 | 28.83 | 29.10 | 125,585 | -0.57(-1.92%) |
Sep 18, 2020 | 29.86 | 30.00 | 29.41 | 29.67 | 226,500 | -0.19(-0.64%) |
Sep 17, 2020 | 29.64 | 29.93 | 29.58 | 29.86 | 101,719 | -0.14(-0.47%) |
Sep 16, 2020 | 30.00 | 30.27 | 29.96 | 30.00 | 127,270 | +0.11(+0.37%) |
Sep 15, 2020 | 30.07 | 30.10 | 29.82 | 29.89 | 232,366 | -0.06(-0.20%) |
Sep 14, 2020 | 29.90 | 30.02 | 29.78 | 29.95 | 696,488 | +0.36(+1.22%) |
Sep 11, 2020 | 29.82 | 29.84 | 29.40 | 29.59 | 105,300 | -0.15(-0.50%) |
Sep 10, 2020 | 30.27 | 30.27 | 29.72 | 29.74 | 105,854 | -0.35(-1.16%) |
Sep 09, 2020 | 30.08 | 30.22 | 29.96 | 30.09 | 247,207 | +0.30(+1.01%) |
Sep 08, 2020 | 29.93 | 30.10 | 29.69 | 29.79 | 160,054 | -0.48(-1.59%) |
Sep 04, 2020 | 30.64 | 30.69 | 29.90 | 30.27 | 423,100 | -0.20(-0.66%) |
Sep 03, 2020 | 30.91 | 31.12 | 30.35 | 30.47 | 171,472 | -0.62(-1.99%) |
Sep 02, 2020 | 30.73 | 31.18 | 30.73 | 31.09 | 152,307 | +0.38(+1.24%) |
Sep 01, 2020 | 30.73 | 30.73 | 30.55 | 30.71 | 100,363 | +0.02(+0.07%) |
Aug 31, 2020 | 30.80 | 30.80 | 30.66 | 30.69 | 96,163 | -0.07(-0.23%) |
Aug 28, 2020 | 30.80 | 30.80 | 30.62 | 30.76 | 77,100 | +0.02(+0.07%) |
Aug 27, 2020 | 30.55 | 30.83 | 30.55 | 30.74 | 163,030 | +0.21(+0.69%) |
Aug 26, 2020 | 30.63 | 30.63 | 30.48 | 30.53 | 81,604 | -0.15(-0.49%) |
Aug 25, 2020 | 30.75 | 30.75 | 30.47 | 30.68 | 157,059 | -0.01(-0.03%) |
Aug 24, 2020 | 30.63 | 30.69 | 30.43 | 30.69 | 235,380 | +0.26(+0.85%) |
Aug 21, 2020 | 30.54 | 30.54 | 30.26 | 30.43 | 88,400 | -0.13(-0.43%) |
Aug 20, 2020 | 30.45 | 30.63 | 30.44 | 30.56 | 88,621 | -0.04(-0.13%) |
Aug 19, 2020 | 30.71 | 30.80 | 30.54 | 30.60 | 117,033 | -0.15(-0.49%) |
Aug 18, 2020 | 30.91 | 30.91 | 30.58 | 30.75 | 101,275 | -0.08(-0.26%) |
Aug 17, 2020 | 30.89 | 30.90 | 30.74 | 30.83 | 55,089 | +0.07(+0.23%) |
Aug 14, 2020 | 30.74 | 30.89 | 30.68 | 30.76 | 167,500 | -0.01(-0.04%) |
Aug 13, 2020 | 30.77 | 30.93 | 30.69 | 30.77 | 97,460 | -0.10(-0.32%) |
Aug 12, 2020 | 30.97 | 31.01 | 30.79 | 30.87 | 70,611 | +0.10(+0.32%) |
Aug 11, 2020 | 31.07 | 31.24 | 30.71 | 30.77 | 80,865 | -0.24(-0.77%) |
Aug 10, 2020 | 30.97 | 31.15 | 30.93 | 31.01 | 68,800 | +0.15(+0.49%) |
Aug 07, 2020 | 30.35 | 30.87 | 30.35 | 30.86 | 112,300 | +0.40(+1.31%) |
Aug 06, 2020 | 30.59 | 30.60 | 30.35 | 30.46 | 67,483 | -0.08(-0.26%) |
Aug 05, 2020 | 30.50 | 30.59 | 30.39 | 30.54 | 79,046 | +0.21(+0.69%) |
Aug 04, 2020 | 30.03 | 30.38 | 30.03 | 30.33 | 96,162 | +0.21(+0.70%) |
Aug 03, 2020 | 30.09 | 30.16 | 29.91 | 30.12 | 116,822 | +0.18(+0.60%) |
Jul 31, 2020 | 30.12 | 30.12 | 29.52 | 29.94 | 97,400 | -0.14(-0.47%) |
Jul 30, 2020 | 29.90 | 30.12 | 29.80 | 30.08 | 81,972 | -0.11(-0.36%) |
Jul 29, 2020 | 29.82 | 30.23 | 29.82 | 30.19 | 126,274 | +0.44(+1.48%) |
Jul 28, 2020 | 29.83 | 29.99 | 29.75 | 29.75 | 101,472 | -0.07(-0.23%) |
Jul 27, 2020 | 29.67 | 29.82 | 29.58 | 29.82 | 199,234 | +0.19(+0.64%) |
Jul 24, 2020 | 29.75 | 29.84 | 29.57 | 29.63 | 121,400 | -0.26(-0.87%) |
Jul 23, 2020 | 29.80 | 30.13 | 29.73 | 29.89 | 258,443 | +0.04(+0.13%) |
Jul 22, 2020 | 29.70 | 29.86 | 29.64 | 29.85 | 115,269 | +0.14(+0.47%) |
Jul 21, 2020 | 29.65 | 29.95 | 29.64 | 29.71 | 163,508 | +0.27(+0.92%) |
Jul 20, 2020 | 29.69 | 29.69 | 29.33 | 29.44 | 173,739 | -0.13(-0.44%) |
Jul 17, 2020 | 29.36 | 29.63 | 29.35 | 29.57 | 306,700 | +0.22(+0.75%) |
Jul 16, 2020 | 29.26 | 29.45 | 29.22 | 29.35 | 390,988 | -0.08(-0.27%) |
Jul 15, 2020 | 29.23 | 29.54 | 29.18 | 29.43 | 181,052 | +0.55(+1.90%) |
Jul 14, 2020 | 28.61 | 28.88 | 28.46 | 28.88 | 138,071 | +0.42(+1.48%) |
Jul 13, 2020 | 29.06 | 29.14 | 28.46 | 28.46 | 340,946 | -0.30(-1.04%) |
Jul 10, 2020 | 28.52 | 28.79 | 28.41 | 28.76 | 239,600 | +0.27(+0.95%) |
Jul 09, 2020 | 28.89 | 28.89 | 28.18 | 28.49 | 213,376 | -0.28(-0.96%) |
Jul 08, 2020 | 28.77 | 28.92 | 28.51 | 28.77 | 109,939 | +0.03(+0.09%) |
Jul 07, 2020 | 28.99 | 29.05 | 28.70 | 28.74 | 148,243 | -0.37(-1.27%) |
Jul 06, 2020 | 29.47 | 29.47 | 29.06 | 29.11 | 113,136 | +0.07(+0.24%) |
Jul 02, 2020 | 29.30 | 29.39 | 28.96 | 29.04 | 158,300 | +0.03(+0.10%) |
Jul 01, 2020 | 29.08 | 29.17 | 28.84 | 29.01 | 139,286 | +0.02(+0.07%) |
Jun 30, 2020 | 28.56 | 29.03 | 28.56 | 28.99 | 83,666 | +0.35(+1.22%) |
Jun 29, 2020 | 28.23 | 28.72 | 28.07 | 28.64 | 116,483 | +0.67(+2.40%) |
Jun 26, 2020 | 28.36 | 28.40 | 27.97 | 27.97 | 143,700 | -0.52(-1.83%) |
Jun 25, 2020 | 28.12 | 28.49 | 28.03 | 28.49 | 321,841 | +0.29(+1.03%) |
Jun 24, 2020 | 28.66 | 28.66 | 27.91 | 28.20 | 198,463 | -0.59(-2.04%) |
Jun 23, 2020 | 29.12 | 29.14 | 28.77 | 28.79 | 212,917 | -0.01(-0.04%) |
Jun 22, 2020 | 28.74 | 28.81 | 28.36 | 28.80 | 71,115 | +0.17(+0.59%) |
Jun 19, 2020 | 29.21 | 29.21 | 28.52 | 28.63 | 92,700 | -0.16(-0.56%) |
Jun 18, 2020 | 28.70 | 28.98 | 28.70 | 28.79 | 122,515 | -0.15(-0.52%) |
Jun 17, 2020 | 29.40 | 29.40 | 28.86 | 28.94 | 113,500 | -0.29(-0.99%) |
Jun 16, 2020 | 29.62 | 29.62 | 28.91 | 29.23 | 184,587 | +0.40(+1.39%) |
Jun 15, 2020 | 27.78 | 28.94 | 27.69 | 28.83 | 125,148 | +0.28(+0.98%) |
Jun 12, 2020 | 29.00 | 29.00 | 27.97 | 28.55 | 193,100 | +0.29(+1.03%) |
Jun 11, 2020 | 29.13 | 29.13 | 28.18 | 28.26 | 206,964 | -1.60(-5.36%) |
Jun 10, 2020 | 30.30 | 30.34 | 29.81 | 29.86 | 119,146 | -0.47(-1.55%) |
Jun 09, 2020 | 30.38 | 30.55 | 30.18 | 30.33 | 131,821 | -0.44(-1.43%) |
Jun 08, 2020 | 30.55 | 30.77 | 30.51 | 30.77 | 8,551,950 | +0.43(+1.42%) |
Jun 05, 2020 | 30.38 | 30.64 | 30.24 | 30.34 | 342,100 | +0.67(+2.26%) |
Jun 04, 2020 | 29.82 | 29.82 | 29.50 | 29.67 | 214,547 | -0.11(-0.37%) |
Jun 03, 2020 | 29.54 | 29.98 | 29.54 | 29.78 | 317,069 | +0.44(+1.50%) |
Jun 02, 2020 | 29.47 | 29.54 | 29.24 | 29.34 | 182,156 | -0.10(-0.34%) |
Jun 01, 2020 | 29.26 | 29.64 | 29.18 | 29.44 | 323,876 | +0.23(+0.79%) |
May 29, 2020 | 29.22 | 29.33 | 28.90 | 29.21 | 121,200 | -0.10(-0.34%) |
May 28, 2020 | 29.72 | 29.82 | 29.22 | 29.31 | 133,332 | -0.27(-0.91%) |
May 27, 2020 | 29.32 | 29.63 | 28.87 | 29.58 | 252,689 | +0.68(+2.35%) |
May 26, 2020 | 28.93 | 29.10 | 28.89 | 28.90 | 68,385 | +0.70(+2.48%) |
May 22, 2020 | 28.11 | 28.21 | 27.91 | 28.20 | 71,400 | +0.08(+0.28%) |
May 21, 2020 | 27.97 | 28.24 | 27.85 | 28.12 | 323,570 | +0.08(+0.29%) |
May 20, 2020 | 27.88 | 28.16 | 27.88 | 28.04 | 94,091 | +0.50(+1.82%) |
May 19, 2020 | 27.92 | 28.05 | 27.54 | 27.54 | 308,740 | -0.34(-1.22%) |
May 18, 2020 | 27.29 | 28.02 | 27.29 | 27.88 | 447,409 | +1.32(+4.97%) |
May 15, 2020 | 26.21 | 26.60 | 26.06 | 26.56 | 146,900 | +0.22(+0.84%) |
May 14, 2020 | 25.90 | 26.34 | 25.38 | 26.34 | 135,104 | +0.12(+0.46%) |
May 13, 2020 | 26.88 | 26.88 | 25.92 | 26.22 | 614,106 | -0.76(-2.82%) |
May 12, 2020 | 28.16 | 28.16 | 26.98 | 26.98 | 110,213 | -0.94(-3.37%) |
May 11, 2020 | 28.07 | 28.25 | 27.74 | 27.92 | 290,504 | -0.36(-1.27%) |
May 08, 2020 | 27.74 | 28.31 | 27.74 | 28.28 | 114,200 | +0.80(+2.91%) |
May 07, 2020 | 27.18 | 27.67 | 27.18 | 27.48 | 241,608 | +0.37(+1.36%) |
May 06, 2020 | 27.57 | 27.61 | 27.07 | 27.11 | 148,748 | -0.34(-1.24%) |
May 05, 2020 | 27.63 | 27.92 | 27.35 | 27.45 | 88,574 | +0.15(+0.55%) |
May 04, 2020 | 27.22 | 27.33 | 26.93 | 27.30 | 99,383 | -0.04(-0.15%) |
May 01, 2020 | 27.68 | 27.68 | 27.11 | 27.34 | 270,900 | -0.79(-2.81%) |
Apr 30, 2020 | 28.67 | 28.74 | 28.03 | 28.13 | 131,416 | -0.83(-2.87%) |
Apr 29, 2020 | 28.79 | 29.25 | 28.54 | 28.96 | 119,565 | +0.89(+3.17%) |
Apr 28, 2020 | 28.19 | 28.39 | 27.88 | 28.07 | 146,209 | +0.32(+1.15%) |
Apr 27, 2020 | 27.15 | 27.89 | 27.11 | 27.75 | 237,531 | +0.82(+3.04%) |
Apr 24, 2020 | 26.93 | 27.02 | 26.57 | 26.93 | 160,900 | +0.20(+0.74%) |
Apr 23, 2020 | 26.87 | 27.07 | 26.64 | 26.73 | 263,702 | +0.09(+0.34%) |
Apr 22, 2020 | 26.80 | 26.91 | 26.55 | 26.64 | 169,019 | +0.29(+1.10%) |
Apr 21, 2020 | 26.35 | 26.57 | 26.13 | 26.35 | 358,510 | -0.51(-1.90%) |
Apr 20, 2020 | 26.84 | 27.32 | 26.74 | 26.86 | 254,722 | -0.61(-2.22%) |
Apr 17, 2020 | 27.32 | 27.64 | 27.09 | 27.47 | 245,100 | +0.91(+3.43%) |
Apr 16, 2020 | 26.80 | 26.84 | 26.19 | 26.56 | 695,270 | -0.07(-0.26%) |
Apr 15, 2020 | 27.11 | 27.11 | 26.47 | 26.63 | 450,555 | -1.04(-3.76%) |
Apr 14, 2020 | 27.94 | 28.06 | 27.47 | 27.67 | 620,074 | +0.45(+1.64%) |
Apr 13, 2020 | 28.01 | 28.01 | 27.00 | 27.22 | 362,144 | -0.72(-2.57%) |
Apr 09, 2020 | 27.65 | 28.17 | 27.45 | 27.94 | 2,704,400 | +1.17(+4.37%) |
Apr 08, 2020 | 26.25 | 27.05 | 25.95 | 26.77 | 556,265 | +1.01(+3.92%) |
Apr 07, 2020 | 26.47 | 26.84 | 25.71 | 25.76 | 383,090 | +0.17(+0.66%) |
Apr 06, 2020 | 24.83 | 25.70 | 24.83 | 25.59 | 328,806 | +1.55(+6.45%) |
Apr 03, 2020 | 24.76 | 24.80 | 23.69 | 24.04 | 686,700 | -0.59(-2.40%) |
Apr 02, 2020 | 24.57 | 25.03 | 24.05 | 24.63 | 149,852 | +0.12(+0.49%) |
Apr 01, 2020 | 24.12 | 25.13 | 24.12 | 24.51 | 221,476 | -1.35(-5.22%) |
Mar 31, 2020 | 26.01 | 26.15 | 25.52 | 25.86 | 273,042 | -0.11(-0.42%) |
Mar 30, 2020 | 25.82 | 26.34 | 25.14 | 25.97 | 426,113 | +0.41(+1.60%) |
Mar 27, 2020 | 25.00 | 26.26 | 25.00 | 25.56 | 329,100 | -0.46(-1.77%) |
Mar 26, 2020 | 24.88 | 26.16 | 24.88 | 26.02 | 405,815 | +1.61(+6.60%) |
Mar 25, 2020 | 24.01 | 25.16 | 23.45 | 24.41 | 555,804 | +0.59(+2.48%) |
Mar 24, 2020 | 22.93 | 23.89 | 22.93 | 23.82 | 364,771 | +1.58(+7.10%) |
Mar 23, 2020 | 22.85 | 23.53 | 21.65 | 22.24 | 488,929 | -0.68(-2.97%) |
Mar 20, 2020 | 24.33 | 24.60 | 22.91 | 22.92 | 264,500 | -1.16(-4.82%) |
Mar 19, 2020 | 23.62 | 24.51 | 22.42 | 24.08 | 365,274 | +0.74(+3.17%) |
Mar 18, 2020 | 24.08 | 24.94 | 22.39 | 23.34 | 595,765 | -2.38(-9.25%) |
Mar 17, 2020 | 24.89 | 25.72 | 24.21 | 25.72 | 681,558 | +0.35(+1.38%) |
Mar 16, 2020 | 26.27 | 27.32 | 25.28 | 25.37 | 1,149,474 | -2.88(-10.19%) |
Mar 13, 2020 | 28.17 | 28.27 | 26.26 | 28.25 | 1,146,300 | +1.75(+6.60%) |
Mar 12, 2020 | 28.22 | 28.96 | 26.50 | 26.50 | 656,411 | -3.19(-10.74%) |
Mar 11, 2020 | 30.62 | 30.76 | 29.34 | 29.69 | 463,606 | -1.55(-4.96%) |
Mar 10, 2020 | 31.62 | 31.62 | 30.10 | 31.24 | 567,061 | +0.74(+2.43%) |
Mar 09, 2020 | 31.24 | 32.03 | 30.41 | 30.50 | 416,375 | -2.30(-7.01%) |
Mar 06, 2020 | 32.36 | 32.88 | 32.05 | 32.80 | 197,300 | -0.26(-0.79%) |
Mar 05, 2020 | 33.29 | 33.43 | 32.74 | 33.06 | 436,574 | -0.85(-2.51%) |
Mar 04, 2020 | 33.37 | 33.91 | 33.16 | 33.91 | 180,450 | +0.94(+2.85%) |
Mar 03, 2020 | 33.48 | 34.53 | 32.69 | 32.97 | 634,882 | -0.44(-1.32%) |
Mar 02, 2020 | 32.48 | 33.41 | 32.30 | 33.41 | 228,211 | +1.10(+3.40%) |
Feb 28, 2020 | 32.45 | 32.69 | 31.74 | 32.31 | 443,800 | -0.81(-2.45%) |
Feb 27, 2020 | 33.84 | 34.06 | 33.11 | 33.12 | 316,910 | -1.15(-3.36%) |
Feb 26, 2020 | 34.77 | 34.96 | 34.27 | 34.27 | 182,932 | -0.37(-1.07%) |
Feb 25, 2020 | 35.75 | 35.75 | 34.54 | 34.64 | 164,669 | -0.93(-2.61%) |
Feb 24, 2020 | 35.54 | 36.11 | 35.44 | 35.57 | 195,166 | -0.58(-1.60%) |
Feb 21, 2020 | 36.32 | 36.32 | 36.09 | 36.15 | 157,800 | -0.17(-0.47%) |
Feb 20, 2020 | 36.22 | 36.32 | 36.04 | 36.32 | 137,388 | +0.06(+0.17%) |
Feb 19, 2020 | 36.25 | 36.37 | 36.21 | 36.26 | 100,469 | +0.03(+0.08%) |
Feb 18, 2020 | 36.25 | 36.32 | 36.11 | 36.23 | 80,818 | +0.00(+0.00%) |
Feb 14, 2020 | 36.28 | 36.28 | 36.13 | 36.23 | 102,000 | +0.04(+0.11%) |
Feb 13, 2020 | 35.94 | 36.22 | 35.94 | 36.19 | 98,905 | +0.19(+0.53%) |
Feb 12, 2020 | 36.09 | 36.09 | 35.90 | 36.00 | 133,855 | +0.09(+0.25%) |
Feb 11, 2020 | 35.90 | 36.01 | 35.84 | 35.91 | 108,389 | +0.08(+0.22%) |
Feb 10, 2020 | 35.73 | 35.83 | 35.69 | 35.83 | 186,706 | +0.11(+0.31%) |
Feb 07, 2020 | 35.91 | 35.92 | 35.65 | 35.72 | 108,400 | -0.19(-0.53%) |
Feb 06, 2020 | 36.04 | 36.04 | 35.91 | 35.91 | 107,067 | +0.01(+0.03%) |
Feb 05, 2020 | 35.70 | 35.90 | 35.70 | 35.90 | 70,468 | +0.35(+0.98%) |
Feb 04, 2020 | 35.97 | 35.97 | 35.55 | 35.55 | 81,939 | +0.03(+0.08%) |