Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.75 | 46.00 | 45.28 | 45.97 | 241,238 | +0.19(+0.42%) |
Nov 27, 2020 | 45.74 | 45.97 | 45.74 | 45.78 | 199,563 | +0.35(+0.78%) |
Nov 25, 2020 | 45.39 | 45.51 | 45.29 | 45.42 | 334,038 | +0.11(+0.24%) |
Nov 24, 2020 | 44.96 | 45.43 | 44.76 | 45.31 | 315,445 | +0.49(+1.09%) |
Nov 23, 2020 | 44.95 | 45.17 | 44.53 | 44.83 | 352,170 | +0.11(+0.25%) |
Nov 20, 2020 | 45.08 | 45.12 | 44.68 | 44.71 | 287,371 | -0.31(-0.70%) |
Nov 19, 2020 | 44.61 | 45.11 | 44.54 | 45.03 | 301,144 | +0.30(+0.66%) |
Nov 18, 2020 | 45.07 | 45.26 | 44.73 | 44.73 | 340,614 | -0.39(-0.86%) |
Nov 17, 2020 | 45.10 | 45.31 | 44.96 | 45.12 | 486,406 | -0.28(-0.63%) |
Nov 16, 2020 | 44.94 | 45.41 | 44.90 | 45.40 | 401,760 | +0.61(+1.36%) |
Nov 13, 2020 | 44.66 | 44.86 | 44.39 | 44.79 | 289,827 | +0.50(+1.13%) |
Nov 12, 2020 | 44.71 | 44.84 | 44.18 | 44.29 | 1,118,782 | -0.43(-0.95%) |
Nov 11, 2020 | 44.12 | 44.80 | 44.10 | 44.72 | 471,767 | +1.08(+2.47%) |
Nov 10, 2020 | 43.99 | 44.32 | 43.38 | 43.64 | 513,817 | -0.82(-1.84%) |
Nov 09, 2020 | 45.49 | 45.98 | 44.39 | 44.46 | 565,421 | -0.25(-0.56%) |
Nov 06, 2020 | 44.45 | 44.80 | 43.96 | 44.71 | 377,635 | +0.13(+0.29%) |
Nov 05, 2020 | 44.34 | 44.64 | 44.19 | 44.58 | 970,018 | +1.35(+3.13%) |
Nov 04, 2020 | 42.80 | 43.49 | 42.47 | 43.22 | 337,378 | +1.48(+3.55%) |
Nov 03, 2020 | 41.30 | 41.98 | 41.24 | 41.74 | 330,869 | +0.79(+1.94%) |
Nov 02, 2020 | 41.14 | 41.35 | 40.56 | 40.95 | 340,872 | +0.14(+0.35%) |
Oct 30, 2020 | 41.15 | 41.29 | 40.43 | 40.80 | 332,196 | -0.93(-2.22%) |
Oct 29, 2020 | 41.17 | 42.10 | 41.17 | 41.73 | 323,845 | +0.59(+1.44%) |
Oct 28, 2020 | 41.98 | 42.03 | 41.06 | 41.14 | 474,886 | -1.71(-3.98%) |
Oct 27, 2020 | 42.84 | 42.96 | 42.64 | 42.84 | 304,373 | +0.21(+0.49%) |
Oct 26, 2020 | 43.09 | 43.25 | 42.21 | 42.64 | 288,488 | -1.05(-2.41%) |
Oct 23, 2020 | 43.74 | 43.74 | 43.37 | 43.69 | 406,494 | +0.02(+0.04%) |
Oct 22, 2020 | 43.90 | 43.96 | 43.28 | 43.67 | 243,467 | -0.25(-0.56%) |
Oct 21, 2020 | 43.87 | 44.26 | 43.84 | 43.92 | 307,026 | -0.08(-0.19%) |
Oct 20, 2020 | 44.01 | 44.39 | 43.83 | 44.00 | 418,241 | +0.21(+0.47%) |
Oct 19, 2020 | 44.73 | 44.84 | 43.68 | 43.79 | 484,865 | -0.69(-1.54%) |
Oct 16, 2020 | 44.81 | 44.92 | 44.44 | 44.48 | 332,196 | -0.10(-0.22%) |
Oct 15, 2020 | 44.07 | 44.65 | 44.01 | 44.57 | 761,668 | -0.25(-0.55%) |
Oct 14, 2020 | 45.20 | 45.38 | 44.55 | 44.82 | 1,576,359 | -0.25(-0.55%) |
Oct 13, 2020 | 45.51 | 45.53 | 44.96 | 45.07 | 479,142 | -0.32(-0.70%) |
Oct 12, 2020 | 44.92 | 45.61 | 44.75 | 45.39 | 340,731 | +1.06(+2.38%) |
Oct 09, 2020 | 43.90 | 44.33 | 43.90 | 44.33 | 269,563 | +0.67(+1.54%) |
Oct 08, 2020 | 43.78 | 43.78 | 43.58 | 43.66 | 539,158 | +0.25(+0.57%) |
Oct 07, 2020 | 43.11 | 43.48 | 43.10 | 43.41 | 1,838,487 | +0.78(+1.83%) |
Oct 06, 2020 | 43.20 | 43.49 | 42.56 | 42.63 | 432,696 | -0.69(-1.60%) |
Oct 05, 2020 | 42.72 | 43.33 | 42.72 | 43.32 | 392,771 | +0.90(+2.13%) |
Oct 02, 2020 | 42.43 | 43.02 | 42.36 | 42.42 | 482,636 | -1.01(-2.34%) |
Oct 01, 2020 | 43.49 | 43.54 | 43.22 | 43.43 | 532,060 | +0.49(+1.14%) |
Sep 30, 2020 | 42.62 | 43.33 | 42.62 | 42.94 | 610,927 | +0.27(+0.63%) |
Sep 29, 2020 | 42.66 | 42.84 | 42.60 | 42.67 | 903,855 | -0.02(-0.05%) |
Sep 28, 2020 | 42.62 | 42.70 | 42.32 | 42.69 | 266,450 | +0.77(+1.83%) |
Sep 25, 2020 | 41.02 | 41.97 | 40.87 | 41.93 | 265,265 | +0.85(+2.07%) |
Sep 24, 2020 | 40.50 | 41.53 | 40.45 | 41.08 | 318,748 | +0.19(+0.47%) |
Sep 23, 2020 | 42.09 | 42.14 | 40.86 | 40.89 | 500,873 | -1.19(-2.83%) |
Sep 22, 2020 | 41.90 | 42.14 | 41.27 | 42.08 | 738,740 | +0.50(+1.19%) |
Sep 21, 2020 | 40.70 | 41.58 | 40.54 | 41.58 | 391,868 | +0.24(+0.58%) |
Sep 18, 2020 | 42.00 | 42.14 | 41.03 | 41.34 | 292,897 | -0.57(-1.36%) |
Sep 17, 2020 | 41.40 | 42.16 | 41.28 | 41.91 | 498,693 | -0.31(-0.74%) |
Sep 16, 2020 | 43.05 | 43.09 | 42.22 | 42.22 | 257,123 | -0.63(-1.48%) |
Sep 15, 2020 | 43.01 | 43.08 | 42.60 | 42.86 | 441,341 | +0.44(+1.03%) |
Sep 14, 2020 | 42.23 | 42.57 | 42.03 | 42.42 | 730,745 | +0.83(+2.00%) |
Sep 11, 2020 | 42.16 | 42.29 | 41.15 | 41.59 | 873,780 | -0.16(-0.39%) |
Sep 10, 2020 | 43.18 | 43.23 | 41.64 | 41.75 | 337,691 | -0.92(-2.16%) |
Sep 09, 2020 | 42.26 | 43.01 | 42.01 | 42.67 | 916,492 | +1.40(+3.38%) |
Sep 08, 2020 | 41.59 | 42.46 | 41.26 | 41.27 | 652,516 | -1.80(-4.19%) |
Sep 04, 2020 | 43.33 | 43.93 | 41.37 | 43.08 | 697,550 | -0.48(-1.10%) |
Sep 03, 2020 | 45.32 | 45.32 | 43.30 | 43.56 | 761,189 | -2.44(-5.30%) |
Sep 02, 2020 | 46.15 | 46.15 | 45.34 | 46.00 | 804,104 | +0.39(+0.86%) |
Sep 01, 2020 | 45.13 | 45.64 | 44.97 | 45.60 | 398,352 | +0.82(+1.83%) |
Aug 31, 2020 | 44.72 | 44.99 | 44.54 | 44.78 | 313,965 | +0.06(+0.13%) |
Aug 28, 2020 | 44.53 | 44.81 | 44.51 | 44.72 | 292,283 | +0.31(+0.69%) |
Aug 27, 2020 | 44.59 | 44.74 | 44.08 | 44.42 | 273,444 | -0.02(-0.04%) |
Aug 26, 2020 | 44.03 | 44.53 | 44.03 | 44.43 | 1,429,462 | +0.79(+1.81%) |
Aug 25, 2020 | 43.33 | 43.66 | 43.33 | 43.64 | 411,302 | +0.28(+0.65%) |
Aug 24, 2020 | 43.62 | 43.63 | 43.09 | 43.36 | 310,176 | +0.36(+0.84%) |
Aug 21, 2020 | 42.61 | 43.04 | 42.55 | 43.00 | 216,756 | +0.39(+0.91%) |
Aug 20, 2020 | 41.94 | 42.65 | 41.94 | 42.61 | 248,348 | +0.39(+0.92%) |
Aug 19, 2020 | 42.41 | 42.56 | 42.19 | 42.22 | 446,696 | -0.13(-0.31%) |
Aug 18, 2020 | 42.33 | 42.47 | 42.02 | 42.35 | 535,099 | +0.08(+0.19%) |
Aug 17, 2020 | 42.20 | 42.34 | 42.19 | 42.27 | 454,525 | +0.35(+0.83%) |
Aug 14, 2020 | 41.95 | 42.04 | 41.75 | 41.93 | 311,318 | -0.07(-0.17%) |
Aug 13, 2020 | 42.05 | 42.24 | 41.82 | 42.00 | 316,531 | -0.03(-0.06%) |
Aug 12, 2020 | 41.42 | 42.11 | 41.42 | 42.02 | 251,333 | +0.95(+2.31%) |
Aug 11, 2020 | 41.62 | 41.81 | 41.03 | 41.07 | 366,005 | -0.64(-1.52%) |
Aug 10, 2020 | 41.93 | 41.96 | 41.32 | 41.71 | 333,424 | -0.14(-0.34%) |
Aug 07, 2020 | 42.22 | 42.26 | 41.64 | 41.85 | 381,319 | -0.61(-1.43%) |
Aug 06, 2020 | 41.94 | 42.49 | 41.89 | 42.45 | 295,101 | +0.52(+1.24%) |
Aug 05, 2020 | 41.91 | 42.07 | 41.83 | 41.93 | 259,898 | +0.18(+0.43%) |
Aug 04, 2020 | 41.53 | 41.75 | 41.44 | 41.75 | 493,922 | +0.06(+0.14%) |
Aug 03, 2020 | 41.25 | 41.74 | 41.23 | 41.69 | 354,522 | +0.90(+2.20%) |
Jul 31, 2020 | 40.57 | 40.80 | 39.98 | 40.80 | 267,721 | +0.75(+1.88%) |
Jul 30, 2020 | 39.56 | 40.10 | 39.37 | 40.05 | 440,150 | -0.00(-0.01%) |
Jul 29, 2020 | 39.67 | 40.11 | 39.66 | 40.05 | 306,787 | +0.66(+1.67%) |
Jul 28, 2020 | 39.78 | 39.83 | 39.38 | 39.39 | 240,562 | -0.52(-1.30%) |
Jul 27, 2020 | 39.41 | 39.92 | 39.41 | 39.91 | 335,186 | +0.81(+2.07%) |
Jul 24, 2020 | 38.85 | 39.30 | 38.56 | 39.10 | 345,704 | -0.34(-0.86%) |
Jul 23, 2020 | 40.27 | 40.40 | 39.32 | 39.44 | 560,588 | -0.99(-2.46%) |
Jul 22, 2020 | 40.25 | 40.51 | 40.13 | 40.44 | 899,440 | +0.35(+0.87%) |
Jul 21, 2020 | 40.76 | 40.76 | 40.01 | 40.09 | 775,840 | -0.35(-0.86%) |
Jul 20, 2020 | 39.61 | 40.47 | 39.39 | 40.43 | 344,765 | +0.96(+2.43%) |
Jul 17, 2020 | 39.49 | 39.54 | 39.16 | 39.47 | 238,861 | +0.24(+0.61%) |
Jul 16, 2020 | 39.24 | 39.31 | 39.00 | 39.23 | 252,868 | -0.44(-1.11%) |
Jul 15, 2020 | 39.78 | 39.98 | 39.32 | 39.67 | 388,964 | +0.17(+0.42%) |
Jul 14, 2020 | 38.76 | 39.56 | 38.45 | 39.51 | 607,175 | +0.49(+1.24%) |
Jul 13, 2020 | 40.10 | 40.40 | 38.99 | 39.02 | 532,035 | -0.73(-1.84%) |
Jul 10, 2020 | 39.73 | 39.78 | 39.47 | 39.75 | 481,407 | -0.06(-0.15%) |
Jul 09, 2020 | 39.94 | 39.96 | 39.32 | 39.81 | 348,891 | +0.21(+0.53%) |
Jul 08, 2020 | 39.33 | 39.65 | 39.14 | 39.61 | 499,264 | +0.56(+1.43%) |
Jul 07, 2020 | 39.39 | 39.74 | 39.02 | 39.05 | 290,079 | -0.40(-1.01%) |
Jul 06, 2020 | 39.28 | 39.64 | 39.28 | 39.45 | 357,777 | +0.73(+1.89%) |
Jul 02, 2020 | 38.75 | 38.97 | 38.62 | 38.72 | 333,424 | +0.24(+0.62%) |
Jul 01, 2020 | 38.34 | 38.61 | 38.23 | 38.48 | 332,816 | +0.12(+0.31%) |
Jun 30, 2020 | 37.72 | 38.45 | 37.72 | 38.36 | 379,839 | +0.66(+1.76%) |
Jun 29, 2020 | 37.36 | 37.75 | 36.99 | 37.70 | 324,962 | +0.35(+0.94%) |
Jun 26, 2020 | 37.97 | 38.00 | 37.32 | 37.35 | 263,423 | -0.71(-1.86%) |
Jun 25, 2020 | 37.57 | 38.08 | 37.26 | 38.05 | 288,936 | +0.54(+1.45%) |
Jun 24, 2020 | 38.26 | 38.39 | 37.38 | 37.51 | 504,262 | -0.84(-2.20%) |
Jun 23, 2020 | 38.44 | 38.76 | 38.33 | 38.35 | 1,438,427 | +0.23(+0.60%) |
Jun 22, 2020 | 37.53 | 38.13 | 37.46 | 38.12 | 343,690 | +0.65(+1.74%) |
Jun 19, 2020 | 38.19 | 38.19 | 37.35 | 37.47 | 292,897 | -0.22(-0.59%) |
Jun 18, 2020 | 37.50 | 37.71 | 37.38 | 37.69 | 332,097 | +0.11(+0.29%) |
Jun 17, 2020 | 37.76 | 37.86 | 37.50 | 37.59 | 566,888 | +0.17(+0.45%) |
Jun 16, 2020 | 37.59 | 37.77 | 36.95 | 37.42 | 792,935 | +0.64(+1.74%) |
Jun 15, 2020 | 35.75 | 36.88 | 35.73 | 36.78 | 573,722 | +0.23(+0.62%) |
Jun 12, 2020 | 36.89 | 37.05 | 35.87 | 36.55 | 1,165,513 | +0.55(+1.54%) |
Jun 11, 2020 | 37.33 | 37.44 | 35.93 | 36.00 | 708,761 | -2.15(-5.64%) |
Jun 10, 2020 | 37.82 | 38.36 | 37.81 | 38.15 | 434,779 | +0.55(+1.45%) |
Jun 09, 2020 | 37.17 | 37.71 | 37.17 | 37.60 | 460,389 | +0.14(+0.38%) |
Jun 08, 2020 | 37.19 | 37.46 | 36.89 | 37.46 | 355,993 | +0.15(+0.41%) |
Jun 05, 2020 | 36.64 | 37.35 | 36.64 | 37.30 | 496,422 | +0.97(+2.66%) |
Jun 04, 2020 | 36.51 | 36.72 | 36.17 | 36.34 | 926,354 | -0.30(-0.83%) |
Jun 03, 2020 | 36.44 | 36.72 | 36.38 | 36.64 | 599,160 | +0.42(+1.15%) |
Jun 02, 2020 | 36.00 | 36.27 | 35.76 | 36.23 | 515,236 | +0.37(+1.04%) |
Jun 01, 2020 | 35.68 | 35.92 | 35.68 | 35.85 | 278,995 | +0.06(+0.17%) |
May 29, 2020 | 35.52 | 35.86 | 35.24 | 35.79 | 262,702 | +0.40(+1.13%) |
May 28, 2020 | 35.29 | 35.98 | 35.29 | 35.39 | 377,336 | +0.03(+0.08%) |
May 27, 2020 | 35.18 | 35.40 | 34.60 | 35.36 | 462,252 | +0.14(+0.41%) |
May 26, 2020 | 35.89 | 35.92 | 35.14 | 35.22 | 840,791 | +0.11(+0.31%) |
May 22, 2020 | 34.95 | 35.16 | 34.87 | 35.11 | 250,369 | +0.05(+0.15%) |
May 21, 2020 | 35.49 | 35.50 | 35.00 | 35.05 | 490,872 | -0.43(-1.22%) |
May 20, 2020 | 35.22 | 35.59 | 35.22 | 35.49 | 376,207 | +0.70(+2.02%) |
May 19, 2020 | 34.93 | 35.23 | 34.73 | 34.79 | 331,659 | -0.12(-0.36%) |
May 18, 2020 | 34.62 | 35.05 | 34.58 | 34.91 | 611,098 | +0.95(+2.81%) |
May 15, 2020 | 33.41 | 33.96 | 33.33 | 33.96 | 337,937 | +0.00(+0.00%) |
May 14, 2020 | 33.26 | 33.96 | 32.93 | 33.96 | 390,403 | +0.43(+1.29%) |
May 13, 2020 | 34.18 | 34.28 | 33.18 | 33.52 | 548,420 | -0.53(-1.55%) |
May 12, 2020 | 34.88 | 34.91 | 34.05 | 34.05 | 1,071,427 | -0.72(-2.07%) |
May 11, 2020 | 34.30 | 34.89 | 34.21 | 34.77 | 500,294 | +0.18(+0.53%) |
May 08, 2020 | 34.33 | 34.59 | 34.23 | 34.59 | 413,171 | +0.50(+1.46%) |
May 07, 2020 | 34.06 | 34.23 | 33.94 | 34.09 | 447,150 | +0.53(+1.58%) |
May 06, 2020 | 33.63 | 33.83 | 33.47 | 33.56 | 374,129 | +0.20(+0.59%) |
May 05, 2020 | 33.30 | 33.75 | 33.28 | 33.36 | 952,600 | +0.40(+1.20%) |
May 04, 2020 | 32.38 | 32.97 | 32.19 | 32.97 | 947,099 | +0.48(+1.48%) |
May 01, 2020 | 32.78 | 33.12 | 32.43 | 32.49 | 575,356 | -0.88(-2.64%) |
Apr 30, 2020 | 33.75 | 33.75 | 33.24 | 33.37 | 844,189 | -0.35(-1.04%) |
Apr 29, 2020 | 33.09 | 33.79 | 32.99 | 33.72 | 589,058 | +1.30(+4.02%) |
Apr 28, 2020 | 33.21 | 33.22 | 32.39 | 32.42 | 1,125,509 | -0.41(-1.25%) |
Apr 27, 2020 | 32.78 | 32.88 | 32.62 | 32.83 | 648,937 | +0.34(+1.04%) |
Apr 24, 2020 | 31.95 | 32.50 | 31.84 | 32.49 | 680,190 | +0.65(+2.03%) |
Apr 23, 2020 | 32.22 | 32.46 | 31.84 | 31.84 | 700,732 | -0.32(-0.99%) |
Apr 22, 2020 | 31.74 | 32.26 | 31.66 | 32.16 | 540,865 | +1.12(+3.59%) |
Apr 21, 2020 | 31.97 | 31.97 | 30.87 | 31.04 | 1,520,112 | -1.23(-3.80%) |
Apr 20, 2020 | 32.49 | 32.80 | 32.27 | 32.27 | 677,200 | -0.60(-1.81%) |
Apr 17, 2020 | 32.86 | 32.96 | 32.41 | 32.87 | 704,241 | +0.56(+1.75%) |
Apr 16, 2020 | 32.35 | 32.35 | 31.84 | 32.30 | 604,309 | +0.47(+1.47%) |
Apr 15, 2020 | 32.01 | 32.10 | 31.65 | 31.83 | 513,245 | -0.81(-2.47%) |
Apr 14, 2020 | 32.07 | 32.65 | 31.99 | 32.64 | 1,047,136 | +1.24(+3.95%) |
Apr 13, 2020 | 31.22 | 31.41 | 30.78 | 31.40 | 2,485,743 | +0.04(+0.11%) |
Apr 09, 2020 | 31.62 | 31.80 | 31.13 | 31.36 | 833,125 | -0.01(-0.03%) |
Apr 08, 2020 | 30.90 | 31.40 | 30.61 | 31.37 | 471,046 | +0.82(+2.67%) |
Apr 07, 2020 | 31.77 | 31.78 | 30.45 | 30.56 | 1,461,121 | -0.13(-0.42%) |
Apr 06, 2020 | 29.50 | 30.93 | 29.46 | 30.68 | 962,331 | +2.34(+8.26%) |
Apr 03, 2020 | 28.65 | 28.94 | 28.05 | 28.34 | 416,871 | -0.47(-1.63%) |
Apr 02, 2020 | 28.13 | 28.81 | 28.00 | 28.81 | 646,199 | +0.80(+2.87%) |
Apr 01, 2020 | 28.60 | 29.09 | 28.00 | 28.01 | 895,126 | -1.56(-5.28%) |
Mar 31, 2020 | 30.04 | 30.50 | 29.48 | 29.57 | 845,021 | -0.60(-1.98%) |
Mar 30, 2020 | 29.32 | 30.22 | 29.32 | 30.17 | 647,723 | +1.15(+3.97%) |
Mar 27, 2020 | 29.40 | 29.89 | 28.97 | 29.02 | 992,844 | -1.43(-4.70%) |
Mar 26, 2020 | 28.98 | 30.54 | 28.98 | 30.45 | 1,191,512 | +1.66(+5.77%) |
Mar 25, 2020 | 28.86 | 29.89 | 28.12 | 28.79 | 1,634,425 | +0.16(+0.57%) |
Mar 24, 2020 | 27.59 | 28.74 | 27.59 | 28.63 | 1,040,309 | +2.64(+10.15%) |
Mar 23, 2020 | 26.04 | 26.46 | 25.28 | 25.99 | 1,310,499 | -0.14(-0.55%) |
Mar 20, 2020 | 27.73 | 28.07 | 26.05 | 26.13 | 1,179,696 | -1.05(-3.86%) |
Mar 19, 2020 | 26.75 | 27.90 | 26.25 | 27.18 | 1,218,849 | +0.24(+0.87%) |
Mar 18, 2020 | 26.45 | 27.39 | 25.67 | 26.95 | 1,719,174 | -1.29(-4.56%) |
Mar 17, 2020 | 27.15 | 28.52 | 26.35 | 28.23 | 1,411,923 | +1.83(+6.95%) |
Mar 16, 2020 | 26.98 | 28.76 | 26.40 | 26.40 | 1,052,180 | -4.39(-14.25%) |
Mar 13, 2020 | 29.47 | 30.80 | 28.01 | 30.79 | 1,219,163 | +3.07(+11.08%) |
Mar 12, 2020 | 28.50 | 29.63 | 27.49 | 27.72 | 2,095,512 | -2.96(-9.66%) |
Mar 11, 2020 | 31.43 | 31.50 | 30.35 | 30.68 | 879,487 | -1.63(-5.04%) |
Mar 10, 2020 | 31.63 | 32.32 | 30.66 | 32.31 | 1,079,129 | +1.91(+6.30%) |
Mar 09, 2020 | 30.27 | 31.60 | 30.26 | 30.40 | 1,852,838 | -2.39(-7.29%) |
Mar 06, 2020 | 32.52 | 32.97 | 32.02 | 32.79 | 619,140 | -0.66(-1.96%) |
Mar 05, 2020 | 33.66 | 34.24 | 33.30 | 33.45 | 776,873 | -1.11(-3.22%) |
Mar 04, 2020 | 33.89 | 34.58 | 33.52 | 34.56 | 756,929 | +1.43(+4.31%) |
Mar 03, 2020 | 34.54 | 34.73 | 32.92 | 33.13 | 1,333,020 | -1.18(-3.43%) |
Mar 02, 2020 | 33.10 | 34.35 | 32.59 | 34.31 | 4,355,830 | +1.71(+5.25%) |
Feb 28, 2020 | 31.18 | 32.81 | 31.08 | 32.60 | 1,721,752 | +0.35(+1.09%) |
Feb 27, 2020 | 33.05 | 33.71 | 32.24 | 32.24 | 1,073,715 | -1.83(-5.38%) |
Feb 26, 2020 | 34.04 | 34.71 | 33.88 | 34.08 | 1,040,932 | +0.19(+0.56%) |
Feb 25, 2020 | 35.23 | 35.28 | 33.78 | 33.89 | 1,278,062 | -0.96(-2.76%) |
Feb 24, 2020 | 34.64 | 35.31 | 34.49 | 34.85 | 703,248 | -1.52(-4.18%) |
Feb 21, 2020 | 36.97 | 36.97 | 36.23 | 36.37 | 535,272 | -0.76(-2.05%) |
Feb 20, 2020 | 37.46 | 37.52 | 36.75 | 37.13 | 593,819 | -0.47(-1.26%) |
Feb 19, 2020 | 37.42 | 37.63 | 37.39 | 37.61 | 274,031 | +0.42(+1.13%) |
Feb 18, 2020 | 37.02 | 37.22 | 36.98 | 37.19 | 448,463 | -0.22(-0.58%) |
Feb 14, 2020 | 37.37 | 37.48 | 37.27 | 37.40 | 254,069 | +0.12(+0.33%) |
Feb 13, 2020 | 37.13 | 37.48 | 37.11 | 37.28 | 382,596 | -0.16(-0.43%) |
Feb 12, 2020 | 37.26 | 37.44 | 37.14 | 37.44 | 443,739 | +0.41(+1.09%) |
Feb 11, 2020 | 37.33 | 37.37 | 36.92 | 37.03 | 540,156 | -0.02(-0.05%) |
Feb 10, 2020 | 36.40 | 37.05 | 36.40 | 37.05 | 268,314 | +0.48(+1.33%) |
Feb 07, 2020 | 36.75 | 36.84 | 36.53 | 36.57 | 426,738 | -0.39(-1.04%) |
Feb 06, 2020 | 36.82 | 36.99 | 36.66 | 36.95 | 511,265 | +0.23(+0.62%) |
Feb 05, 2020 | 36.98 | 37.01 | 36.44 | 36.72 | 860,728 | +0.27(+0.73%) |
Feb 04, 2020 | 36.10 | 36.47 | 36.06 | 36.46 | 541,334 | +0.97(+2.73%) |
Feb 03, 2020 | 34.99 | 35.53 | 34.99 | 35.49 | 658,601 | +0.56(+1.61%) |
Jan 31, 2020 | 35.66 | 35.70 | 34.84 | 34.92 | 423,654 | -0.96(-2.69%) |
Jan 30, 2020 | 35.62 | 35.92 | 35.43 | 35.89 | 394,307 | +0.12(+0.34%) |
Jan 29, 2020 | 35.98 | 36.03 | 35.68 | 35.77 | 433,114 | +0.01(+0.04%) |
Jan 28, 2020 | 35.37 | 35.80 | 35.31 | 35.75 | 376,645 | +0.62(+1.76%) |
Jan 27, 2020 | 35.15 | 35.38 | 34.99 | 35.14 | 836,203 | -0.88(-2.45%) |
Jan 24, 2020 | 36.44 | 36.49 | 35.93 | 36.02 | 357,054 | -0.17(-0.47%) |
Jan 23, 2020 | 36.07 | 36.19 | 35.94 | 36.19 | 568,949 | +0.07(+0.19%) |
Jan 22, 2020 | 36.19 | 36.34 | 36.07 | 36.12 | 565,576 | +0.22(+0.60%) |
Jan 21, 2020 | 35.85 | 36.12 | 35.85 | 35.91 | 483,552 | -0.09(-0.25%) |
Jan 17, 2020 | 35.94 | 36.04 | 35.78 | 35.99 | 665,390 | +0.21(+0.59%) |
Jan 16, 2020 | 35.58 | 35.80 | 35.55 | 35.78 | 851,102 | +0.49(+1.40%) |
Jan 15, 2020 | 35.36 | 35.53 | 35.22 | 35.29 | 6,004,414 | -0.10(-0.27%) |
Jan 14, 2020 | 35.58 | 35.62 | 35.38 | 35.39 | 349,049 | -0.23(-0.63%) |
Jan 13, 2020 | 35.27 | 35.61 | 35.27 | 35.61 | 393,684 | +0.48(+1.36%) |
Jan 10, 2020 | 35.32 | 35.37 | 35.07 | 35.13 | 364,454 | -0.05(-0.13%) |
Jan 09, 2020 | 35.10 | 35.19 | 34.95 | 35.18 | 410,797 | +0.40(+1.15%) |
Jan 08, 2020 | 34.43 | 34.90 | 34.41 | 34.78 | 453,211 | +0.37(+1.06%) |
Jan 07, 2020 | 34.47 | 34.52 | 34.35 | 34.42 | 335,303 | +0.00(+0.00%) |
Jan 06, 2020 | 34.00 | 34.42 | 33.94 | 34.42 | 322,390 | +0.10(+0.30%) |
Jan 03, 2020 | 34.23 | 34.52 | 34.23 | 34.31 | 317,586 | -0.42(-1.20%) |
Jan 02, 2020 | 34.43 | 34.74 | 34.43 | 34.73 | 316,766 | +0.60(+1.75%) |
Dec 31, 2019 | 33.91 | 34.15 | 33.91 | 34.13 | 326,220 | +0.14(+0.42%) |
Dec 30, 2019 | 34.22 | 34.22 | 33.81 | 33.99 | 306,240 | -0.25(-0.74%) |
Dec 27, 2019 | 34.35 | 34.35 | 34.17 | 34.24 | 349,653 | +0.06(+0.18%) |
Dec 26, 2019 | 34.02 | 34.18 | 34.02 | 34.18 | 187,567 | +0.27(+0.81%) |
Dec 24, 2019 | 33.96 | 33.96 | 33.85 | 33.91 | 185,618 | -0.06(-0.18%) |
Dec 23, 2019 | 33.95 | 34.01 | 33.90 | 33.97 | 314,657 | +0.07(+0.21%) |
Dec 20, 2019 | 33.90 | 33.93 | 33.82 | 33.90 | 268,253 | +0.20(+0.60%) |
Dec 19, 2019 | 33.55 | 33.74 | 33.51 | 33.70 | 340,829 | +0.11(+0.34%) |
Dec 18, 2019 | 33.59 | 33.67 | 33.57 | 33.58 | 252,077 | +0.00(+0.00%) |
Dec 17, 2019 | 33.69 | 33.72 | 33.55 | 33.58 | 386,265 | -0.04(-0.12%) |
Dec 16, 2019 | 33.53 | 33.71 | 33.53 | 33.62 | 323,852 | +0.29(+0.86%) |
Dec 13, 2019 | 33.10 | 33.36 | 33.04 | 33.33 | 307,583 | +0.25(+0.77%) |
Dec 12, 2019 | 32.61 | 33.10 | 32.58 | 33.08 | 315,328 | +0.43(+1.31%) |
Dec 11, 2019 | 32.46 | 32.67 | 32.46 | 32.65 | 266,512 | +0.23(+0.71%) |
Dec 10, 2019 | 32.42 | 32.52 | 32.35 | 32.42 | 314,106 | +0.05(+0.16%) |
Dec 09, 2019 | 32.48 | 32.61 | 32.37 | 32.37 | 210,812 | -0.20(-0.61%) |
Dec 06, 2019 | 32.42 | 32.57 | 32.42 | 32.57 | 318,745 | +0.36(+1.13%) |
Dec 05, 2019 | 32.20 | 32.21 | 32.08 | 32.20 | 208,555 | +0.12(+0.37%) |
Dec 04, 2019 | 32.10 | 32.15 | 32.04 | 32.09 | 374,147 | +0.19(+0.60%) |
Dec 03, 2019 | 31.66 | 31.91 | 31.56 | 31.90 | 331,067 | -0.20(-0.62%) |