Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.58 | 25.58 | 25.19 | 25.23 | 255,989 | -0.47(-1.84%) |
Nov 27, 2020 | 25.71 | 25.73 | 25.65 | 25.71 | 67,677 | +0.12(+0.48%) |
Nov 25, 2020 | 25.54 | 25.66 | 25.42 | 25.58 | 235,414 | +0.04(+0.16%) |
Nov 24, 2020 | 25.29 | 25.60 | 25.25 | 25.54 | 259,440 | +0.52(+2.06%) |
Nov 23, 2020 | 24.96 | 25.09 | 24.92 | 25.03 | 275,340 | +0.25(+1.00%) |
Nov 20, 2020 | 24.80 | 24.84 | 24.74 | 24.78 | 92,874 | +0.02(+0.08%) |
Nov 19, 2020 | 24.61 | 24.76 | 24.55 | 24.76 | 122,274 | +0.14(+0.59%) |
Nov 18, 2020 | 24.86 | 24.94 | 24.61 | 24.61 | 332,712 | -0.14(-0.58%) |
Nov 17, 2020 | 24.63 | 24.80 | 24.55 | 24.76 | 251,572 | +0.08(+0.33%) |
Nov 16, 2020 | 24.61 | 24.72 | 24.51 | 24.68 | 245,522 | +0.49(+2.04%) |
Nov 13, 2020 | 24.02 | 24.24 | 24.02 | 24.18 | 157,201 | +0.31(+1.29%) |
Nov 12, 2020 | 24.18 | 24.20 | 23.77 | 23.87 | 211,325 | -0.43(-1.78%) |
Nov 11, 2020 | 24.41 | 24.41 | 24.24 | 24.31 | 169,349 | +0.02(+0.08%) |
Nov 10, 2020 | 23.93 | 24.37 | 23.93 | 24.28 | 243,752 | +0.60(+2.52%) |
Nov 09, 2020 | 23.75 | 24.14 | 23.69 | 23.69 | 439,536 | +0.64(+2.77%) |
Nov 06, 2020 | 23.03 | 23.15 | 23.03 | 23.05 | 117,780 | +0.00(+0.00%) |
Nov 05, 2020 | 22.82 | 23.07 | 22.82 | 23.05 | 200,432 | +0.43(+1.91%) |
Nov 04, 2020 | 22.53 | 22.80 | 22.39 | 22.62 | 203,837 | +0.13(+0.60%) |
Nov 03, 2020 | 22.36 | 22.52 | 22.36 | 22.48 | 131,652 | +0.43(+1.95%) |
Nov 02, 2020 | 21.95 | 22.05 | 21.91 | 22.05 | 139,727 | +0.31(+1.41%) |
Oct 30, 2020 | 21.79 | 21.79 | 21.62 | 21.75 | 106,808 | -0.07(-0.33%) |
Oct 29, 2020 | 21.70 | 21.88 | 21.50 | 21.82 | 139,912 | +0.11(+0.52%) |
Oct 28, 2020 | 21.99 | 22.03 | 21.66 | 21.70 | 177,595 | -0.63(-2.84%) |
Oct 27, 2020 | 22.48 | 22.52 | 22.32 | 22.34 | 87,954 | -0.14(-0.64%) |
Oct 26, 2020 | 22.65 | 22.65 | 22.33 | 22.48 | 158,386 | -0.33(-1.43%) |
Oct 23, 2020 | 22.75 | 22.81 | 22.69 | 22.81 | 110,719 | +0.16(+0.72%) |
Oct 22, 2020 | 22.54 | 22.70 | 22.51 | 22.65 | 89,849 | +0.10(+0.45%) |
Oct 21, 2020 | 22.52 | 22.64 | 22.52 | 22.54 | 105,581 | +0.04(+0.18%) |
Oct 20, 2020 | 22.48 | 22.62 | 22.47 | 22.50 | 80,048 | +0.08(+0.37%) |
Oct 19, 2020 | 22.56 | 22.62 | 22.38 | 22.42 | 126,878 | -0.08(-0.36%) |
Oct 16, 2020 | 22.56 | 22.63 | 22.48 | 22.50 | 131,934 | +0.00(+0.00%) |
Oct 15, 2020 | 22.36 | 22.52 | 22.30 | 22.50 | 174,998 | -0.02(-0.09%) |
Oct 14, 2020 | 22.50 | 22.65 | 22.48 | 22.52 | 101,046 | +0.02(+0.09%) |
Oct 13, 2020 | 22.61 | 22.61 | 22.44 | 22.50 | 128,329 | -0.18(-0.81%) |
Oct 12, 2020 | 22.71 | 22.71 | 22.61 | 22.69 | 151,976 | +0.02(+0.09%) |
Oct 09, 2020 | 22.67 | 22.73 | 22.61 | 22.67 | 307,031 | +0.12(+0.54%) |
Oct 08, 2020 | 22.28 | 22.58 | 22.28 | 22.54 | 142,394 | +0.35(+1.57%) |
Oct 07, 2020 | 22.22 | 22.28 | 22.11 | 22.20 | 87,797 | +0.06(+0.28%) |
Oct 06, 2020 | 22.30 | 22.44 | 22.09 | 22.13 | 236,156 | -0.04(-0.18%) |
Oct 05, 2020 | 22.09 | 22.20 | 22.09 | 22.18 | 116,668 | +0.14(+0.65%) |
Oct 02, 2020 | 21.73 | 22.07 | 21.73 | 22.03 | 185,804 | +0.08(+0.37%) |
Oct 01, 2020 | 21.91 | 21.95 | 21.76 | 21.95 | 210,509 | +0.10(+0.46%) |
Sep 30, 2020 | 21.77 | 21.94 | 21.77 | 21.85 | 242,373 | +0.12(+0.56%) |
Sep 29, 2020 | 21.79 | 21.79 | 21.59 | 21.73 | 131,427 | -0.04(-0.19%) |
Sep 28, 2020 | 21.73 | 21.81 | 21.69 | 21.77 | 152,642 | +0.37(+1.71%) |
Sep 25, 2020 | 21.24 | 21.42 | 21.17 | 21.40 | 133,751 | -0.06(-0.28%) |
Sep 24, 2020 | 21.34 | 21.66 | 21.18 | 21.46 | 220,813 | +0.04(+0.19%) |
Sep 23, 2020 | 21.89 | 21.89 | 21.38 | 21.42 | 186,352 | -0.47(-2.13%) |
Sep 22, 2020 | 22.01 | 22.05 | 21.77 | 21.89 | 163,389 | -0.06(-0.28%) |
Sep 21, 2020 | 22.13 | 22.17 | 21.77 | 21.95 | 273,896 | -0.55(-2.44%) |
Sep 18, 2020 | 22.72 | 22.72 | 22.45 | 22.50 | 143,403 | -0.18(-0.81%) |
Sep 17, 2020 | 22.54 | 22.68 | 22.46 | 22.68 | 139,254 | +0.00(+0.00%) |
Sep 16, 2020 | 22.64 | 22.83 | 22.60 | 22.68 | 117,394 | +0.04(+0.18%) |
Sep 15, 2020 | 22.64 | 22.72 | 22.60 | 22.64 | 146,268 | +0.16(+0.72%) |
Sep 14, 2020 | 22.38 | 22.50 | 22.34 | 22.48 | 172,628 | +0.30(+1.37%) |
Sep 11, 2020 | 22.28 | 22.30 | 22.07 | 22.17 | 111,984 | +0.08(+0.37%) |
Sep 10, 2020 | 22.54 | 22.54 | 22.09 | 22.09 | 221,978 | -0.47(-2.07%) |
Sep 09, 2020 | 22.34 | 22.62 | 22.32 | 22.56 | 177,216 | +0.45(+2.02%) |
Sep 08, 2020 | 22.24 | 22.32 | 22.09 | 22.11 | 226,412 | -0.43(-1.89%) |
Sep 04, 2020 | 22.58 | 22.68 | 22.24 | 22.54 | 353,190 | +0.06(+0.27%) |
Sep 03, 2020 | 22.76 | 22.80 | 22.38 | 22.48 | 352,339 | -0.26(-1.16%) |
Sep 02, 2020 | 22.80 | 22.80 | 22.62 | 22.74 | 233,290 | -0.06(-0.27%) |
Sep 01, 2020 | 22.68 | 22.82 | 22.66 | 22.80 | 158,699 | +0.08(+0.36%) |
Aug 31, 2020 | 22.90 | 22.90 | 22.62 | 22.72 | 232,480 | -0.32(-1.40%) |
Aug 28, 2020 | 22.98 | 23.08 | 22.88 | 23.05 | 141,303 | +0.26(+1.15%) |
Aug 27, 2020 | 22.92 | 22.93 | 22.71 | 22.78 | 250,959 | -0.18(-0.79%) |
Aug 26, 2020 | 23.03 | 23.09 | 22.92 | 22.96 | 148,293 | -0.12(-0.52%) |
Aug 25, 2020 | 23.19 | 23.23 | 22.94 | 23.09 | 242,569 | -0.10(-0.44%) |
Aug 24, 2020 | 23.11 | 23.19 | 23.07 | 23.19 | 172,486 | +0.32(+1.41%) |
Aug 21, 2020 | 22.84 | 22.86 | 22.74 | 22.86 | 168,333 | -0.10(-0.44%) |
Aug 20, 2020 | 22.82 | 22.98 | 22.76 | 22.96 | 131,341 | +0.02(+0.09%) |
Aug 19, 2020 | 23.13 | 23.17 | 22.93 | 22.94 | 243,366 | -0.18(-0.78%) |
Aug 18, 2020 | 23.25 | 23.25 | 23.05 | 23.13 | 154,595 | -0.06(-0.26%) |
Aug 17, 2020 | 23.21 | 23.25 | 23.17 | 23.19 | 127,255 | +0.00(+0.00%) |
Aug 14, 2020 | 23.09 | 23.25 | 23.07 | 23.19 | 207,912 | +0.12(+0.52%) |
Aug 13, 2020 | 23.19 | 23.28 | 23.03 | 23.07 | 138,736 | -0.12(-0.52%) |
Aug 12, 2020 | 23.25 | 23.33 | 23.19 | 23.19 | 271,443 | +0.14(+0.61%) |
Aug 11, 2020 | 23.07 | 23.33 | 23.01 | 23.05 | 310,759 | +0.08(+0.35%) |
Aug 10, 2020 | 22.78 | 22.97 | 22.78 | 22.96 | 220,163 | +0.28(+1.24%) |
Aug 07, 2020 | 22.64 | 22.74 | 22.52 | 22.68 | 126,076 | -0.14(-0.62%) |
Aug 06, 2020 | 22.84 | 22.84 | 22.70 | 22.82 | 139,818 | -0.06(-0.26%) |
Aug 05, 2020 | 22.80 | 22.94 | 22.80 | 22.88 | 145,421 | +0.22(+0.98%) |
Aug 04, 2020 | 22.38 | 22.66 | 22.36 | 22.66 | 151,580 | +0.28(+1.25%) |
Aug 03, 2020 | 22.28 | 22.42 | 22.18 | 22.38 | 171,748 | +0.10(+0.45%) |
Jul 31, 2020 | 22.48 | 22.50 | 22.14 | 22.28 | 163,488 | -0.28(-1.24%) |
Jul 30, 2020 | 22.50 | 22.60 | 22.28 | 22.56 | 216,533 | -0.20(-0.88%) |
Jul 29, 2020 | 22.64 | 22.82 | 22.64 | 22.76 | 312,591 | +0.12(+0.53%) |
Jul 28, 2020 | 22.70 | 22.76 | 22.60 | 22.64 | 166,825 | -0.10(-0.44%) |
Jul 27, 2020 | 22.62 | 22.74 | 22.58 | 22.74 | 197,726 | +0.17(+0.75%) |
Jul 24, 2020 | 22.54 | 22.62 | 22.48 | 22.57 | 155,545 | -0.03(-0.13%) |
Jul 23, 2020 | 22.84 | 22.86 | 22.52 | 22.60 | 172,280 | -0.30(-1.31%) |
Jul 22, 2020 | 22.82 | 22.91 | 22.78 | 22.90 | 107,187 | +0.06(+0.26%) |
Jul 21, 2020 | 22.76 | 22.92 | 22.76 | 22.84 | 214,635 | +0.22(+0.97%) |
Jul 20, 2020 | 22.64 | 22.64 | 22.50 | 22.62 | 139,528 | +0.08(+0.36%) |
Jul 17, 2020 | 22.60 | 22.61 | 22.47 | 22.54 | 112,688 | -0.08(-0.35%) |
Jul 16, 2020 | 22.64 | 22.72 | 22.54 | 22.62 | 135,646 | -0.08(-0.35%) |
Jul 15, 2020 | 22.64 | 22.74 | 22.56 | 22.70 | 177,989 | +0.20(+0.89%) |
Jul 14, 2020 | 22.18 | 22.50 | 22.12 | 22.50 | 142,368 | +0.26(+1.17%) |
Jul 13, 2020 | 22.46 | 22.62 | 22.20 | 22.24 | 229,663 | -0.04(-0.18%) |
Jul 10, 2020 | 22.14 | 22.32 | 22.07 | 22.28 | 133,817 | +0.06(+0.27%) |
Jul 09, 2020 | 22.56 | 22.56 | 22.08 | 22.22 | 185,346 | -0.36(-1.60%) |
Jul 08, 2020 | 22.40 | 22.59 | 22.32 | 22.58 | 142,921 | +0.22(+0.99%) |
Jul 07, 2020 | 22.62 | 22.66 | 22.36 | 22.36 | 132,736 | -0.46(-2.02%) |
Jul 06, 2020 | 22.86 | 22.92 | 22.72 | 22.82 | 163,269 | +0.52(+2.33%) |
Jul 02, 2020 | 22.48 | 22.60 | 22.28 | 22.30 | 177,994 | +0.26(+1.17%) |
Jul 01, 2020 | 21.94 | 22.19 | 21.92 | 22.04 | 243,933 | +0.14(+0.64%) |
Jun 30, 2020 | 21.88 | 21.96 | 21.73 | 21.90 | 240,540 | -0.08(-0.36%) |
Jun 29, 2020 | 21.84 | 22.02 | 21.74 | 21.98 | 168,564 | +0.20(+0.91%) |
Jun 26, 2020 | 22.08 | 22.11 | 21.73 | 21.79 | 202,544 | -0.48(-2.14%) |
Jun 25, 2020 | 21.86 | 22.26 | 21.81 | 22.26 | 149,686 | +0.26(+1.17%) |
Jun 24, 2020 | 22.38 | 22.42 | 21.79 | 22.00 | 240,703 | -0.66(-2.89%) |
Jun 23, 2020 | 22.64 | 22.75 | 22.62 | 22.66 | 272,271 | +0.18(+0.80%) |
Jun 22, 2020 | 22.40 | 22.48 | 22.28 | 22.48 | 166,347 | +0.08(+0.35%) |
Jun 19, 2020 | 22.78 | 22.80 | 22.32 | 22.40 | 145,494 | -0.12(-0.53%) |
Jun 18, 2020 | 22.58 | 22.64 | 22.44 | 22.52 | 91,742 | -0.06(-0.26%) |
Jun 17, 2020 | 22.78 | 22.86 | 22.54 | 22.58 | 181,490 | -0.08(-0.35%) |
Jun 16, 2020 | 23.12 | 23.22 | 22.48 | 22.66 | 196,353 | +0.12(+0.53%) |
Jun 15, 2020 | 21.86 | 22.66 | 21.82 | 22.54 | 206,744 | -0.10(-0.44%) |
Jun 12, 2020 | 22.52 | 22.75 | 22.18 | 22.64 | 294,610 | +0.62(+2.80%) |
Jun 11, 2020 | 22.76 | 22.78 | 21.96 | 22.02 | 426,939 | -1.63(-6.89%) |
Jun 10, 2020 | 24.05 | 24.05 | 23.40 | 23.65 | 276,545 | -0.42(-1.73%) |
Jun 09, 2020 | 24.39 | 24.39 | 23.85 | 24.07 | 375,006 | -0.70(-2.81%) |
Jun 08, 2020 | 24.11 | 24.79 | 24.11 | 24.77 | 359,381 | +0.97(+4.09%) |
Jun 05, 2020 | 23.59 | 24.09 | 23.59 | 23.79 | 510,286 | +0.99(+4.36%) |
Jun 04, 2020 | 22.62 | 22.86 | 22.39 | 22.80 | 182,898 | +0.02(+0.09%) |
Jun 03, 2020 | 22.16 | 22.78 | 22.14 | 22.78 | 265,093 | +0.94(+4.32%) |
Jun 02, 2020 | 21.64 | 21.95 | 21.64 | 21.84 | 241,706 | +0.45(+2.12%) |
Jun 01, 2020 | 20.89 | 21.38 | 20.83 | 21.38 | 318,055 | +0.65(+3.14%) |
May 29, 2020 | 20.93 | 20.93 | 20.45 | 20.73 | 161,734 | -0.34(-1.59%) |
May 28, 2020 | 21.40 | 21.42 | 20.99 | 21.07 | 217,776 | -0.10(-0.47%) |
May 27, 2020 | 21.14 | 21.28 | 20.71 | 21.16 | 250,131 | +0.38(+1.80%) |
May 26, 2020 | 20.67 | 20.95 | 20.59 | 20.79 | 290,771 | +0.75(+3.74%) |
May 22, 2020 | 20.02 | 20.06 | 19.73 | 20.04 | 190,910 | -0.06(-0.29%) |
May 21, 2020 | 20.14 | 20.22 | 19.89 | 20.10 | 108,481 | -0.02(-0.10%) |
May 20, 2020 | 19.98 | 20.20 | 19.98 | 20.12 | 150,292 | +0.39(+2.00%) |
May 19, 2020 | 19.78 | 20.02 | 19.56 | 19.72 | 158,591 | -0.06(-0.30%) |
May 18, 2020 | 19.33 | 19.82 | 19.33 | 19.78 | 186,638 | +0.97(+5.14%) |
May 15, 2020 | 18.79 | 18.91 | 18.62 | 18.81 | 122,123 | -0.04(-0.21%) |
May 14, 2020 | 18.36 | 18.85 | 17.97 | 18.85 | 189,633 | +0.18(+0.95%) |
May 13, 2020 | 19.27 | 19.27 | 18.54 | 18.68 | 660,594 | -0.56(-2.92%) |
May 12, 2020 | 19.62 | 19.65 | 19.21 | 19.24 | 145,989 | -0.35(-1.76%) |
May 11, 2020 | 19.74 | 19.74 | 19.47 | 19.58 | 146,187 | -0.38(-1.88%) |
May 08, 2020 | 19.64 | 20.00 | 19.64 | 19.96 | 161,227 | +0.53(+2.74%) |
May 07, 2020 | 19.39 | 19.65 | 19.37 | 19.43 | 99,537 | +0.18(+0.92%) |
May 06, 2020 | 19.68 | 19.76 | 19.23 | 19.25 | 124,358 | -0.34(-1.71%) |
May 05, 2020 | 19.76 | 19.94 | 19.51 | 19.58 | 345,132 | +0.11(+0.56%) |
May 04, 2020 | 19.24 | 19.48 | 19.00 | 19.48 | 152,091 | +0.06(+0.30%) |
May 01, 2020 | 19.67 | 19.79 | 19.26 | 19.42 | 179,448 | -0.84(-4.16%) |
Apr 30, 2020 | 20.48 | 20.51 | 20.08 | 20.26 | 133,773 | -0.20(-0.96%) |
Apr 29, 2020 | 19.89 | 20.60 | 19.83 | 20.46 | 458,661 | +1.06(+5.45%) |
Apr 28, 2020 | 19.20 | 19.55 | 19.15 | 19.40 | 188,296 | +0.41(+2.17%) |
Apr 27, 2020 | 18.75 | 19.08 | 18.63 | 18.99 | 213,051 | +0.35(+1.89%) |
Apr 24, 2020 | 18.73 | 18.75 | 18.40 | 18.63 | 99,370 | -0.02(-0.11%) |
Apr 23, 2020 | 18.65 | 18.99 | 18.56 | 18.65 | 112,299 | +0.22(+1.17%) |
Apr 22, 2020 | 18.61 | 18.71 | 18.34 | 18.44 | 177,238 | +0.12(+0.64%) |
Apr 21, 2020 | 18.34 | 18.40 | 18.03 | 18.32 | 115,680 | -0.43(-2.30%) |
Apr 20, 2020 | 18.81 | 19.14 | 18.63 | 18.75 | 172,238 | -0.39(-2.05%) |
Apr 17, 2020 | 19.12 | 19.28 | 18.93 | 19.14 | 153,827 | +0.55(+2.95%) |
Apr 16, 2020 | 19.03 | 19.03 | 18.46 | 18.59 | 134,086 | -0.18(-0.94%) |
Apr 15, 2020 | 19.04 | 19.18 | 18.65 | 18.77 | 245,345 | -0.98(-4.96%) |
Apr 14, 2020 | 19.93 | 20.02 | 19.48 | 19.75 | 497,130 | +0.35(+1.82%) |
Apr 13, 2020 | 19.69 | 19.83 | 19.01 | 19.40 | 228,756 | -0.29(-1.49%) |
Apr 09, 2020 | 19.42 | 20.14 | 19.24 | 19.69 | 428,411 | +1.02(+5.46%) |
Apr 08, 2020 | 18.32 | 18.87 | 18.26 | 18.67 | 171,294 | +0.69(+3.81%) |
Apr 07, 2020 | 18.26 | 18.79 | 17.99 | 17.99 | 610,297 | +0.39(+2.23%) |
Apr 06, 2020 | 17.18 | 17.79 | 17.18 | 17.59 | 214,869 | +1.08(+6.52%) |
Apr 03, 2020 | 17.16 | 17.17 | 16.33 | 16.52 | 197,005 | -0.80(-4.61%) |
Apr 02, 2020 | 17.37 | 17.62 | 17.02 | 17.32 | 151,056 | +0.17(+1.02%) |
Apr 01, 2020 | 17.66 | 17.66 | 17.12 | 17.14 | 175,985 | -0.95(-5.26%) |
Mar 31, 2020 | 18.07 | 18.40 | 17.94 | 18.09 | 268,970 | +0.14(+0.76%) |
Mar 30, 2020 | 18.32 | 18.36 | 17.66 | 17.96 | 336,379 | -0.35(-1.91%) |
Mar 27, 2020 | 18.71 | 18.75 | 18.02 | 18.31 | 345,248 | -0.89(-4.65%) |
Mar 26, 2020 | 18.13 | 19.76 | 18.13 | 19.20 | 458,016 | +1.42(+7.97%) |
Mar 25, 2020 | 17.12 | 18.32 | 17.01 | 17.78 | 424,917 | +1.11(+6.64%) |
Mar 24, 2020 | 16.66 | 16.99 | 16.50 | 16.68 | 516,227 | +0.95(+6.05%) |
Mar 23, 2020 | 16.64 | 16.64 | 15.60 | 15.72 | 772,814 | -1.05(-6.25%) |
Mar 20, 2020 | 17.16 | 18.17 | 16.77 | 16.77 | 383,575 | +0.02(+0.12%) |
Mar 19, 2020 | 15.86 | 17.10 | 15.58 | 16.75 | 1,089,605 | +0.29(+1.77%) |
Mar 18, 2020 | 18.03 | 18.05 | 15.74 | 16.46 | 561,946 | -2.70(-14.08%) |
Mar 17, 2020 | 19.53 | 19.57 | 18.71 | 19.16 | 402,727 | -0.27(-1.40%) |
Mar 16, 2020 | 20.01 | 20.62 | 19.39 | 19.43 | 469,573 | -2.83(-12.73%) |
Mar 13, 2020 | 22.83 | 23.28 | 21.35 | 22.27 | 549,914 | +0.89(+4.18%) |
Mar 12, 2020 | 22.96 | 23.06 | 21.35 | 21.37 | 548,042 | -3.55(-14.25%) |
Mar 11, 2020 | 25.80 | 25.88 | 24.67 | 24.93 | 331,570 | -1.55(-5.87%) |
Mar 10, 2020 | 26.54 | 26.73 | 25.62 | 26.48 | 531,360 | +0.95(+3.73%) |
Mar 09, 2020 | 26.71 | 26.75 | 25.43 | 25.53 | 643,562 | -3.03(-10.61%) |
Mar 06, 2020 | 28.71 | 28.81 | 28.24 | 28.56 | 284,667 | -0.70(-2.39%) |
Mar 05, 2020 | 29.64 | 29.64 | 29.04 | 29.25 | 284,327 | -0.87(-2.90%) |
Mar 04, 2020 | 29.95 | 30.15 | 29.70 | 30.13 | 679,862 | +0.59(+1.99%) |
Mar 03, 2020 | 29.96 | 30.37 | 29.23 | 29.54 | 295,365 | -0.23(-0.78%) |
Mar 02, 2020 | 29.23 | 29.79 | 28.91 | 29.77 | 538,798 | +0.50(+1.71%) |
Feb 28, 2020 | 29.02 | 29.33 | 28.52 | 29.27 | 705,700 | -0.58(-1.94%) |
Feb 27, 2020 | 30.48 | 30.66 | 29.71 | 29.85 | 627,226 | -1.06(-3.43%) |
Feb 26, 2020 | 31.20 | 31.43 | 30.91 | 30.91 | 424,118 | -0.10(-0.31%) |
Feb 25, 2020 | 31.99 | 32.05 | 30.95 | 31.00 | 510,878 | -0.98(-3.07%) |
Feb 24, 2020 | 32.10 | 32.16 | 31.89 | 31.99 | 513,068 | -1.06(-3.21%) |
Feb 21, 2020 | 33.14 | 33.22 | 33.03 | 33.05 | 156,926 | -0.10(-0.29%) |
Feb 20, 2020 | 33.12 | 33.19 | 32.95 | 33.14 | 248,872 | +0.02(+0.06%) |
Feb 19, 2020 | 33.14 | 33.18 | 33.08 | 33.12 | 133,071 | -0.02(-0.06%) |
Feb 18, 2020 | 33.12 | 33.18 | 33.03 | 33.14 | 601,218 | -0.10(-0.29%) |
Feb 14, 2020 | 33.28 | 33.30 | 33.16 | 33.24 | 145,917 | -0.02(-0.06%) |
Feb 13, 2020 | 33.28 | 33.33 | 33.22 | 33.26 | 180,777 | -0.08(-0.23%) |
Feb 12, 2020 | 33.26 | 33.39 | 33.24 | 33.33 | 181,088 | +0.27(+0.82%) |
Feb 11, 2020 | 33.05 | 33.18 | 33.05 | 33.07 | 212,858 | +0.17(+0.53%) |
Feb 10, 2020 | 32.89 | 32.93 | 32.83 | 32.89 | 180,414 | +0.06(+0.18%) |
Feb 07, 2020 | 33.03 | 33.14 | 32.83 | 32.83 | 365,157 | -0.42(-1.27%) |
Feb 06, 2020 | 33.47 | 33.47 | 33.26 | 33.26 | 184,113 | -0.21(-0.63%) |
Feb 05, 2020 | 33.55 | 33.55 | 33.34 | 33.47 | 191,044 | +0.22(+0.65%) |
Feb 04, 2020 | 33.25 | 33.31 | 33.10 | 33.25 | 158,522 | +0.46(+1.40%) |
Feb 03, 2020 | 32.79 | 32.95 | 32.78 | 32.79 | 185,941 | +0.02(+0.06%) |
Jan 31, 2020 | 33.14 | 33.14 | 32.70 | 32.78 | 225,131 | -0.52(-1.55%) |
Jan 30, 2020 | 33.22 | 33.29 | 32.99 | 33.29 | 147,162 | -0.08(-0.23%) |
Jan 29, 2020 | 33.46 | 33.52 | 33.37 | 33.37 | 153,687 | -0.04(-0.11%) |
Jan 28, 2020 | 33.27 | 33.44 | 33.18 | 33.41 | 299,531 | +0.15(+0.46%) |
Jan 27, 2020 | 33.27 | 33.41 | 33.10 | 33.25 | 262,829 | -0.49(-1.45%) |
Jan 24, 2020 | 34.08 | 34.08 | 33.63 | 33.74 | 264,562 | -0.30(-0.87%) |
Jan 23, 2020 | 34.06 | 34.11 | 33.85 | 34.04 | 195,080 | -0.11(-0.34%) |
Jan 22, 2020 | 34.32 | 34.36 | 34.15 | 34.15 | 182,371 | -0.10(-0.28%) |
Jan 21, 2020 | 34.40 | 34.42 | 34.23 | 34.25 | 292,727 | -0.27(-0.78%) |
Jan 17, 2020 | 34.46 | 34.55 | 34.42 | 34.52 | 183,399 | +0.08(+0.22%) |
Jan 16, 2020 | 34.38 | 34.46 | 34.34 | 34.44 | 180,567 | +0.11(+0.33%) |
Jan 15, 2020 | 34.27 | 34.38 | 34.27 | 34.32 | 198,946 | +0.08(+0.22%) |
Jan 14, 2020 | 34.17 | 34.25 | 34.11 | 34.25 | 148,799 | +0.08(+0.22%) |
Jan 13, 2020 | 33.90 | 34.17 | 33.88 | 34.17 | 197,304 | +0.31(+0.90%) |
Jan 10, 2020 | 33.81 | 33.92 | 33.81 | 33.87 | 313,772 | +0.10(+0.28%) |
Jan 09, 2020 | 33.77 | 33.79 | 33.75 | 33.77 | 157,492 | +0.04(+0.11%) |
Jan 08, 2020 | 33.69 | 33.79 | 33.66 | 33.73 | 228,616 | -0.06(-0.17%) |
Jan 07, 2020 | 33.85 | 33.85 | 33.71 | 33.79 | 170,578 | -0.08(-0.23%) |
Jan 06, 2020 | 33.66 | 33.87 | 33.58 | 33.87 | 232,151 | +0.00(+0.00%) |
Jan 03, 2020 | 33.77 | 33.94 | 33.73 | 33.87 | 209,233 | -0.11(-0.34%) |
Jan 02, 2020 | 33.92 | 34.04 | 33.85 | 33.98 | 246,919 | +0.15(+0.45%) |
Dec 31, 2019 | 33.77 | 33.88 | 33.77 | 33.83 | 155,317 | +0.00(+0.00%) |
Dec 30, 2019 | 34.04 | 34.09 | 33.79 | 33.83 | 283,979 | -0.03(-0.10%) |
Dec 27, 2019 | 33.92 | 33.96 | 33.83 | 33.86 | 167,815 | +0.10(+0.31%) |
Dec 26, 2019 | 33.61 | 33.79 | 33.61 | 33.76 | 175,186 | +0.14(+0.42%) |
Dec 24, 2019 | 33.56 | 33.65 | 33.56 | 33.61 | 75,825 | +0.06(+0.17%) |
Dec 23, 2019 | 33.52 | 33.58 | 33.50 | 33.56 | 185,075 | +0.04(+0.11%) |
Dec 20, 2019 | 33.46 | 33.58 | 33.44 | 33.52 | 215,890 | +0.04(+0.11%) |
Dec 19, 2019 | 33.33 | 33.48 | 33.33 | 33.48 | 187,810 | +0.13(+0.40%) |
Dec 18, 2019 | 33.27 | 33.37 | 33.26 | 33.35 | 194,670 | +0.08(+0.23%) |
Dec 17, 2019 | 33.27 | 33.31 | 33.23 | 33.27 | 165,175 | -0.06(-0.17%) |
Dec 16, 2019 | 33.18 | 33.33 | 33.10 | 33.33 | 263,329 | +0.36(+1.09%) |
Dec 13, 2019 | 32.95 | 33.14 | 32.89 | 32.97 | 236,374 | +0.17(+0.52%) |
Dec 12, 2019 | 32.68 | 32.91 | 32.66 | 32.80 | 288,569 | +0.13(+0.41%) |
Dec 11, 2019 | 32.66 | 32.66 | 32.59 | 32.66 | 188,638 | +0.00(+0.00%) |
Dec 10, 2019 | 32.63 | 32.68 | 32.61 | 32.66 | 130,334 | -0.02(-0.06%) |
Dec 09, 2019 | 32.59 | 32.72 | 32.59 | 32.68 | 143,402 | +0.13(+0.41%) |
Dec 06, 2019 | 32.42 | 32.59 | 32.42 | 32.55 | 124,637 | +0.21(+0.65%) |
Dec 05, 2019 | 32.40 | 32.46 | 32.32 | 32.34 | 132,215 | -0.09(-0.29%) |
Dec 04, 2019 | 32.46 | 32.46 | 32.34 | 32.44 | 105,515 | +0.21(+0.66%) |
Dec 03, 2019 | 32.20 | 32.22 | 31.90 | 32.22 | 150,805 | -0.13(-0.41%) |