Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.04 | 56.54 | 54.34 | 54.97 | 1,178,382 | +0.17(+0.31%) |
Nov 27, 2020 | 54.34 | 55.10 | 53.58 | 54.80 | 358,098 | +0.36(+0.67%) |
Nov 25, 2020 | 54.70 | 55.98 | 53.23 | 54.43 | 1,055,001 | -0.08(-0.14%) |
Nov 24, 2020 | 54.62 | 55.42 | 54.03 | 54.51 | 910,697 | +0.03(+0.05%) |
Nov 23, 2020 | 53.88 | 55.92 | 53.88 | 54.48 | 767,068 | +0.96(+1.80%) |
Nov 20, 2020 | 54.05 | 54.42 | 52.68 | 53.52 | 824,203 | -0.87(-1.60%) |
Nov 19, 2020 | 53.54 | 54.51 | 53.02 | 54.39 | 808,255 | +1.04(+1.95%) |
Nov 18, 2020 | 53.48 | 54.89 | 53.20 | 53.35 | 741,868 | -0.19(-0.36%) |
Nov 17, 2020 | 54.04 | 54.73 | 52.38 | 53.54 | 471,591 | -0.77(-1.42%) |
Nov 16, 2020 | 53.88 | 55.36 | 53.66 | 54.31 | 794,522 | +0.93(+1.73%) |
Nov 13, 2020 | 54.42 | 54.49 | 52.78 | 53.39 | 616,474 | -0.52(-0.96%) |
Nov 12, 2020 | 53.11 | 54.55 | 52.37 | 53.90 | 864,480 | +0.41(+0.76%) |
Nov 11, 2020 | 52.71 | 54.00 | 51.91 | 53.49 | 979,108 | +0.99(+1.88%) |
Nov 10, 2020 | 50.02 | 53.67 | 49.72 | 52.50 | 1,254,677 | +3.42(+6.98%) |
Nov 09, 2020 | 53.74 | 54.21 | 47.59 | 49.08 | 2,652,457 | -3.10(-5.94%) |
Nov 06, 2020 | 55.00 | 55.88 | 51.52 | 52.18 | 1,410,016 | -1.81(-3.35%) |
Nov 05, 2020 | 53.90 | 56.07 | 53.32 | 53.99 | 1,000,732 | +1.20(+2.27%) |
Nov 04, 2020 | 49.93 | 53.55 | 49.93 | 52.79 | 1,096,868 | +2.83(+5.67%) |
Nov 03, 2020 | 49.72 | 50.66 | 49.18 | 49.95 | 632,015 | +1.31(+2.70%) |
Nov 02, 2020 | 48.55 | 49.57 | 47.97 | 48.64 | 643,511 | +0.30(+0.63%) |
Oct 30, 2020 | 48.50 | 48.99 | 47.24 | 48.34 | 595,821 | -0.49(-1.01%) |
Oct 29, 2020 | 48.98 | 49.75 | 47.58 | 48.83 | 845,772 | -0.20(-0.41%) |
Oct 28, 2020 | 49.52 | 50.90 | 48.91 | 49.03 | 869,302 | -1.76(-3.46%) |
Oct 27, 2020 | 51.99 | 52.75 | 49.92 | 50.79 | 956,183 | -1.27(-2.43%) |
Oct 26, 2020 | 54.83 | 55.05 | 51.43 | 52.05 | 946,446 | -3.37(-6.08%) |
Oct 23, 2020 | 54.19 | 55.95 | 53.78 | 55.42 | 765,200 | +1.24(+2.28%) |
Oct 22, 2020 | 55.47 | 55.89 | 53.07 | 54.19 | 1,499,993 | -1.57(-2.81%) |
Oct 21, 2020 | 59.40 | 59.55 | 55.55 | 55.75 | 978,964 | -3.20(-5.42%) |
Oct 20, 2020 | 60.76 | 61.32 | 58.75 | 58.95 | 898,662 | -1.61(-2.65%) |
Oct 19, 2020 | 63.27 | 63.83 | 59.71 | 60.56 | 779,780 | -2.20(-3.50%) |
Oct 16, 2020 | 63.54 | 63.86 | 62.08 | 62.76 | 418,347 | -0.78(-1.23%) |
Oct 15, 2020 | 61.85 | 63.82 | 60.91 | 63.54 | 393,258 | +0.60(+0.95%) |
Oct 14, 2020 | 63.87 | 64.46 | 62.48 | 62.94 | 525,034 | -0.39(-0.62%) |
Oct 13, 2020 | 62.92 | 63.88 | 61.88 | 63.33 | 541,421 | +0.55(+0.88%) |
Oct 12, 2020 | 62.37 | 62.88 | 60.90 | 62.77 | 581,402 | +0.68(+1.09%) |
Oct 09, 2020 | 59.33 | 62.76 | 59.13 | 62.10 | 1,247,472 | +3.90(+6.70%) |
Oct 08, 2020 | 57.53 | 58.65 | 56.34 | 58.20 | 426,518 | +1.09(+1.92%) |
Oct 07, 2020 | 57.03 | 57.83 | 55.49 | 57.11 | 761,065 | +0.88(+1.56%) |
Oct 06, 2020 | 58.11 | 59.05 | 56.14 | 56.23 | 669,651 | -1.22(-2.12%) |
Oct 05, 2020 | 57.65 | 59.00 | 56.84 | 57.45 | 616,430 | +0.42(+0.73%) |
Oct 02, 2020 | 54.22 | 57.45 | 54.21 | 57.03 | 561,756 | +1.17(+2.09%) |
Oct 01, 2020 | 55.98 | 56.45 | 54.03 | 55.86 | 647,275 | +0.58(+1.05%) |
Sep 30, 2020 | 55.50 | 56.48 | 55.10 | 55.28 | 745,993 | -0.22(-0.39%) |
Sep 29, 2020 | 55.37 | 55.85 | 54.92 | 55.50 | 285,347 | -0.14(-0.26%) |
Sep 28, 2020 | 54.23 | 56.19 | 53.74 | 55.64 | 648,678 | +2.55(+4.80%) |
Sep 25, 2020 | 52.66 | 53.66 | 52.33 | 53.09 | 352,845 | +0.45(+0.85%) |
Sep 24, 2020 | 53.18 | 53.78 | 51.37 | 52.64 | 620,492 | -0.87(-1.62%) |
Sep 23, 2020 | 54.53 | 56.81 | 53.37 | 53.51 | 683,475 | +0.27(+0.50%) |
Sep 22, 2020 | 54.46 | 55.00 | 52.97 | 53.24 | 645,041 | -1.13(-2.08%) |
Sep 21, 2020 | 54.83 | 55.95 | 53.40 | 54.38 | 778,337 | -1.78(-3.17%) |
Sep 18, 2020 | 55.22 | 57.33 | 54.93 | 56.15 | 1,632,385 | +1.36(+2.48%) |
Sep 17, 2020 | 54.24 | 55.56 | 53.87 | 54.79 | 570,189 | -0.42(-0.76%) |
Sep 16, 2020 | 55.26 | 56.40 | 54.42 | 55.21 | 684,932 | +0.41(+0.75%) |
Sep 15, 2020 | 55.67 | 57.54 | 54.03 | 54.80 | 834,853 | -0.06(-0.10%) |
Sep 14, 2020 | 51.74 | 55.06 | 51.74 | 54.86 | 872,299 | +3.68(+7.19%) |
Sep 11, 2020 | 50.30 | 51.50 | 49.17 | 51.18 | 657,643 | +0.82(+1.62%) |
Sep 10, 2020 | 51.11 | 52.27 | 50.26 | 50.36 | 691,346 | -0.03(-0.06%) |
Sep 09, 2020 | 48.65 | 50.90 | 48.45 | 50.39 | 717,255 | +2.24(+4.66%) |
Sep 08, 2020 | 47.52 | 49.87 | 46.89 | 48.15 | 608,576 | +0.07(+0.14%) |
Sep 04, 2020 | 48.57 | 49.21 | 45.43 | 48.08 | 783,809 | -0.41(-0.84%) |
Sep 03, 2020 | 50.41 | 50.65 | 47.32 | 48.49 | 750,498 | -2.46(-4.83%) |
Sep 02, 2020 | 51.61 | 51.74 | 49.69 | 50.95 | 459,386 | -0.27(-0.52%) |
Sep 01, 2020 | 50.22 | 51.37 | 49.33 | 51.22 | 494,783 | +1.07(+2.14%) |
Aug 31, 2020 | 51.27 | 51.35 | 50.14 | 50.14 | 586,148 | -0.29(-0.57%) |
Aug 28, 2020 | 49.12 | 50.49 | 49.04 | 50.43 | 621,370 | +2.11(+4.37%) |
Aug 27, 2020 | 48.73 | 49.61 | 48.28 | 48.32 | 729,149 | +0.06(+0.12%) |
Aug 26, 2020 | 47.56 | 48.39 | 47.26 | 48.26 | 480,424 | +0.49(+1.02%) |
Aug 25, 2020 | 48.80 | 49.13 | 46.42 | 47.77 | 558,297 | -0.87(-1.78%) |
Aug 24, 2020 | 46.90 | 48.88 | 46.88 | 48.64 | 852,199 | +2.24(+4.82%) |
Aug 21, 2020 | 45.46 | 46.77 | 45.46 | 46.41 | 872,126 | +0.53(+1.16%) |
Aug 20, 2020 | 45.52 | 46.22 | 44.85 | 45.87 | 516,905 | -0.23(-0.50%) |
Aug 19, 2020 | 46.24 | 46.74 | 45.66 | 46.10 | 782,877 | +0.06(+0.12%) |
Aug 18, 2020 | 46.90 | 46.92 | 45.36 | 46.04 | 773,327 | -1.09(-2.32%) |
Aug 17, 2020 | 47.32 | 47.48 | 45.89 | 47.14 | 513,727 | +0.06(+0.12%) |
Aug 14, 2020 | 46.23 | 47.91 | 46.13 | 47.08 | 1,057,381 | +1.27(+2.78%) |
Aug 13, 2020 | 49.18 | 49.76 | 44.15 | 45.81 | 2,183,940 | -4.45(-8.85%) |
Aug 12, 2020 | 50.33 | 50.85 | 49.58 | 50.25 | 1,056,177 | +0.67(+1.36%) |
Aug 11, 2020 | 49.56 | 50.64 | 49.27 | 49.58 | 994,391 | +0.31(+0.64%) |
Aug 10, 2020 | 49.38 | 51.18 | 48.73 | 49.27 | 1,238,701 | +0.41(+0.83%) |
Aug 07, 2020 | 53.09 | 53.09 | 47.64 | 48.86 | 1,495,512 | +0.99(+2.06%) |
Aug 06, 2020 | 47.37 | 48.62 | 47.15 | 47.87 | 1,009,002 | +0.48(+1.02%) |
Aug 05, 2020 | 47.11 | 47.81 | 46.37 | 47.39 | 807,608 | +0.78(+1.67%) |
Aug 04, 2020 | 46.14 | 46.67 | 45.48 | 46.61 | 528,800 | +0.38(+0.82%) |
Aug 03, 2020 | 45.63 | 46.44 | 45.26 | 46.23 | 879,642 | +0.47(+1.04%) |
Jul 31, 2020 | 46.11 | 46.27 | 44.58 | 45.76 | 822,848 | -0.52(-1.13%) |
Jul 30, 2020 | 43.85 | 46.49 | 43.63 | 46.28 | 791,597 | +1.61(+3.61%) |
Jul 29, 2020 | 43.85 | 44.70 | 43.44 | 44.67 | 475,925 | +1.16(+2.66%) |
Jul 28, 2020 | 42.48 | 44.11 | 42.48 | 43.51 | 562,495 | +0.83(+1.96%) |
Jul 27, 2020 | 41.33 | 42.71 | 40.87 | 42.68 | 632,791 | +1.41(+3.42%) |
Jul 24, 2020 | 41.95 | 41.97 | 40.95 | 41.26 | 545,366 | -0.82(-1.94%) |
Jul 23, 2020 | 42.00 | 42.85 | 41.48 | 42.08 | 637,517 | -0.18(-0.43%) |
Jul 22, 2020 | 41.83 | 42.72 | 41.73 | 42.26 | 499,527 | +0.56(+1.34%) |
Jul 21, 2020 | 42.21 | 42.28 | 41.09 | 41.70 | 564,147 | +0.07(+0.16%) |
Jul 20, 2020 | 41.68 | 42.27 | 41.43 | 41.63 | 574,012 | +0.12(+0.30%) |
Jul 17, 2020 | 40.52 | 41.80 | 40.39 | 41.51 | 476,285 | +0.99(+2.43%) |
Jul 16, 2020 | 39.94 | 41.07 | 39.50 | 40.52 | 590,520 | +0.27(+0.66%) |
Jul 15, 2020 | 39.38 | 40.54 | 39.16 | 40.26 | 554,816 | +1.92(+5.00%) |
Jul 14, 2020 | 37.50 | 38.40 | 37.46 | 38.34 | 493,534 | +0.07(+0.17%) |
Jul 13, 2020 | 39.36 | 39.67 | 38.16 | 38.28 | 554,842 | -0.72(-1.85%) |
Jul 10, 2020 | 38.05 | 39.03 | 37.60 | 39.00 | 461,836 | +0.84(+2.21%) |
Jul 09, 2020 | 38.22 | 38.54 | 37.32 | 38.15 | 637,966 | -0.03(-0.07%) |
Jul 08, 2020 | 37.73 | 38.70 | 37.40 | 38.18 | 430,294 | +0.39(+1.03%) |
Jul 07, 2020 | 38.91 | 39.11 | 37.61 | 37.79 | 779,020 | -1.15(-2.95%) |
Jul 06, 2020 | 39.34 | 40.00 | 38.53 | 38.94 | 596,324 | +0.52(+1.36%) |
Jul 02, 2020 | 40.26 | 40.51 | 38.31 | 38.42 | 517,628 | -1.13(-2.85%) |
Jul 01, 2020 | 39.58 | 39.80 | 38.91 | 39.55 | 846,193 | -0.08(-0.19%) |
Jun 30, 2020 | 38.10 | 39.75 | 37.93 | 39.62 | 891,276 | +0.87(+2.25%) |
Jun 29, 2020 | 40.56 | 40.63 | 38.05 | 38.75 | 896,660 | -1.31(-3.27%) |
Jun 26, 2020 | 40.09 | 40.70 | 39.21 | 40.06 | 4,155,161 | -0.46(-1.15%) |
Jun 25, 2020 | 39.20 | 40.78 | 38.91 | 40.52 | 1,190,603 | +0.86(+2.18%) |
Jun 24, 2020 | 39.18 | 39.87 | 37.85 | 39.66 | 1,077,126 | +0.10(+0.26%) |
Jun 23, 2020 | 39.59 | 40.33 | 39.14 | 39.56 | 1,309,527 | +0.49(+1.26%) |
Jun 22, 2020 | 39.36 | 39.70 | 37.78 | 39.06 | 1,025,382 | -0.50(-1.27%) |
Jun 19, 2020 | 40.12 | 40.90 | 39.01 | 39.57 | 1,426,220 | -0.20(-0.50%) |
Jun 18, 2020 | 39.29 | 40.72 | 39.03 | 39.77 | 757,113 | -0.01(-0.02%) |
Jun 17, 2020 | 40.30 | 40.54 | 38.90 | 39.78 | 812,639 | -0.23(-0.57%) |
Jun 16, 2020 | 40.30 | 40.64 | 38.54 | 40.00 | 1,277,842 | +0.73(+1.86%) |
Jun 15, 2020 | 36.10 | 39.57 | 35.21 | 39.27 | 1,774,427 | +3.32(+9.23%) |
Jun 12, 2020 | 36.98 | 37.23 | 35.10 | 35.95 | 1,200,733 | +0.21(+0.58%) |
Jun 11, 2020 | 35.22 | 36.14 | 33.24 | 35.75 | 1,507,165 | +2.15(+6.41%) |
Jun 10, 2020 | 33.75 | 34.58 | 33.02 | 33.59 | 540,939 | -0.05(-0.14%) |
Jun 09, 2020 | 33.39 | 34.16 | 33.25 | 33.64 | 625,043 | -0.62(-1.80%) |
Jun 08, 2020 | 33.84 | 34.99 | 33.84 | 34.26 | 1,055,548 | +0.84(+2.53%) |
Jun 05, 2020 | 34.77 | 35.96 | 33.21 | 33.41 | 819,578 | -0.46(-1.34%) |
Jun 04, 2020 | 33.02 | 33.91 | 32.30 | 33.87 | 631,294 | +0.44(+1.30%) |
Jun 03, 2020 | 33.85 | 34.59 | 33.37 | 33.43 | 604,989 | +0.22(+0.66%) |
Jun 02, 2020 | 32.66 | 33.74 | 32.66 | 33.21 | 575,465 | +0.77(+2.37%) |
Jun 01, 2020 | 31.95 | 33.13 | 31.43 | 32.45 | 748,953 | +0.61(+1.91%) |
May 29, 2020 | 31.05 | 31.95 | 30.67 | 31.84 | 773,595 | +0.14(+0.45%) |
May 28, 2020 | 33.06 | 33.18 | 31.57 | 31.70 | 652,794 | -1.30(-3.94%) |
May 27, 2020 | 31.92 | 33.14 | 30.76 | 33.00 | 1,018,259 | +1.79(+5.74%) |
May 26, 2020 | 32.02 | 32.45 | 30.91 | 31.20 | 969,643 | +0.56(+1.83%) |
May 22, 2020 | 30.37 | 30.66 | 29.53 | 30.64 | 692,491 | +0.10(+0.34%) |
May 21, 2020 | 30.59 | 31.26 | 30.04 | 30.54 | 730,771 | +0.40(+1.32%) |
May 20, 2020 | 29.33 | 30.60 | 29.18 | 30.14 | 828,224 | +1.93(+6.86%) |
May 19, 2020 | 27.35 | 29.23 | 27.04 | 28.21 | 629,790 | +0.69(+2.52%) |
May 18, 2020 | 28.50 | 28.86 | 27.38 | 27.52 | 862,107 | +0.16(+0.59%) |
May 15, 2020 | 27.07 | 27.55 | 26.61 | 27.35 | 573,842 | +0.18(+0.66%) |
May 14, 2020 | 25.51 | 27.22 | 24.92 | 27.17 | 583,314 | +1.10(+4.20%) |
May 13, 2020 | 26.86 | 26.98 | 25.53 | 26.08 | 770,766 | -0.83(-3.09%) |
May 12, 2020 | 27.72 | 28.28 | 26.61 | 26.91 | 1,048,404 | -0.74(-2.66%) |
May 11, 2020 | 28.52 | 29.06 | 27.41 | 27.65 | 879,531 | -0.90(-3.14%) |
May 08, 2020 | 28.57 | 30.20 | 28.20 | 28.54 | 1,141,475 | +1.40(+5.15%) |
May 07, 2020 | 26.90 | 27.59 | 26.54 | 27.15 | 637,183 | +0.75(+2.83%) |
May 06, 2020 | 27.44 | 27.70 | 26.23 | 26.40 | 389,777 | -0.88(-3.22%) |
May 05, 2020 | 27.18 | 28.53 | 27.05 | 27.28 | 580,166 | +0.63(+2.37%) |
May 04, 2020 | 26.04 | 26.74 | 25.25 | 26.65 | 396,486 | -0.11(-0.42%) |
May 01, 2020 | 27.91 | 28.17 | 25.98 | 26.76 | 722,927 | -1.73(-6.07%) |
Apr 30, 2020 | 28.88 | 29.34 | 28.05 | 28.49 | 592,004 | -1.23(-4.13%) |
Apr 29, 2020 | 28.03 | 30.05 | 27.96 | 29.71 | 524,146 | +2.46(+9.01%) |
Apr 28, 2020 | 27.38 | 27.99 | 26.87 | 27.26 | 729,640 | +0.11(+0.42%) |
Apr 27, 2020 | 25.97 | 27.37 | 25.59 | 27.15 | 430,738 | +1.61(+6.32%) |
Apr 24, 2020 | 25.81 | 26.15 | 24.55 | 25.53 | 649,427 | -0.27(-1.06%) |
Apr 23, 2020 | 26.02 | 26.85 | 25.64 | 25.81 | 347,949 | -0.18(-0.69%) |
Apr 22, 2020 | 26.78 | 27.04 | 25.37 | 25.98 | 578,925 | -0.15(-0.58%) |
Apr 21, 2020 | 24.10 | 26.23 | 23.93 | 26.14 | 594,732 | +1.15(+4.61%) |
Apr 20, 2020 | 25.80 | 25.90 | 24.46 | 24.98 | 902,579 | -1.02(-3.92%) |
Apr 17, 2020 | 25.61 | 26.09 | 24.98 | 26.00 | 1,008,878 | +1.44(+5.88%) |
Apr 16, 2020 | 24.21 | 25.22 | 23.61 | 24.56 | 956,383 | +0.06(+0.23%) |
Apr 15, 2020 | 22.98 | 24.60 | 22.15 | 24.50 | 1,325,597 | -0.09(-0.38%) |
Apr 14, 2020 | 25.98 | 26.24 | 24.24 | 24.60 | 1,135,922 | -0.53(-2.10%) |
Apr 13, 2020 | 25.22 | 25.24 | 23.75 | 25.13 | 1,081,755 | +1.42(+5.97%) |
Apr 09, 2020 | 23.84 | 25.88 | 22.88 | 23.71 | 1,813,036 | +1.00(+4.41%) |
Apr 08, 2020 | 19.95 | 23.53 | 19.95 | 22.71 | 1,207,740 | +3.48(+18.12%) |
Apr 07, 2020 | 19.91 | 21.47 | 19.06 | 19.22 | 1,626,468 | +0.38(+2.00%) |
Apr 06, 2020 | 17.20 | 19.41 | 17.20 | 18.85 | 1,148,452 | +2.56(+15.71%) |
Apr 03, 2020 | 15.66 | 16.67 | 13.76 | 16.29 | 2,531,939 | -0.62(-3.69%) |
Apr 02, 2020 | 17.39 | 17.98 | 16.76 | 16.91 | 773,128 | -0.56(-3.19%) |
Apr 01, 2020 | 19.84 | 20.32 | 16.74 | 17.47 | 856,303 | -3.41(-16.33%) |
Mar 31, 2020 | 20.78 | 22.21 | 20.49 | 20.88 | 769,367 | -0.07(-0.32%) |
Mar 30, 2020 | 22.82 | 22.96 | 19.91 | 20.94 | 793,548 | -1.73(-7.62%) |
Mar 27, 2020 | 23.55 | 24.23 | 22.38 | 22.67 | 942,262 | -1.68(-6.90%) |
Mar 26, 2020 | 21.19 | 24.86 | 21.19 | 24.35 | 1,310,096 | +3.46(+16.54%) |
Mar 25, 2020 | 18.91 | 21.92 | 18.25 | 20.90 | 1,029,857 | +2.01(+10.65%) |
Mar 24, 2020 | 18.63 | 19.84 | 18.00 | 18.88 | 948,353 | +0.73(+4.00%) |
Mar 23, 2020 | 17.40 | 18.86 | 15.58 | 18.16 | 1,349,509 | +1.23(+7.25%) |
Mar 20, 2020 | 16.44 | 18.26 | 16.01 | 16.93 | 1,635,959 | +0.97(+6.09%) |
Mar 19, 2020 | 16.31 | 17.28 | 14.39 | 15.96 | 2,457,120 | -0.55(-3.32%) |
Mar 18, 2020 | 21.04 | 21.68 | 12.40 | 16.50 | 3,006,912 | -6.59(-28.54%) |
Mar 17, 2020 | 23.77 | 25.65 | 21.38 | 23.10 | 3,174,223 | +2.55(+12.41%) |
Mar 16, 2020 | 25.49 | 25.86 | 20.28 | 20.55 | 2,046,608 | -6.96(-25.30%) |
Mar 13, 2020 | 30.15 | 30.62 | 25.77 | 27.50 | 1,634,794 | -1.54(-5.30%) |
Mar 12, 2020 | 31.12 | 31.48 | 28.14 | 29.04 | 1,824,263 | -3.70(-11.30%) |
Mar 11, 2020 | 33.32 | 35.08 | 32.40 | 32.75 | 1,550,947 | -1.08(-3.18%) |
Mar 10, 2020 | 34.32 | 34.77 | 32.47 | 33.82 | 1,509,744 | -0.09(-0.28%) |
Mar 09, 2020 | 28.72 | 35.07 | 28.26 | 33.92 | 1,775,935 | -1.49(-4.21%) |
Mar 06, 2020 | 34.35 | 35.63 | 34.23 | 35.41 | 1,222,706 | +0.08(+0.21%) |
Mar 05, 2020 | 35.79 | 36.47 | 35.02 | 35.33 | 1,134,395 | -0.98(-2.70%) |
Mar 04, 2020 | 35.02 | 36.44 | 34.69 | 36.31 | 1,684,774 | +1.80(+5.23%) |
Mar 03, 2020 | 34.20 | 34.66 | 33.77 | 34.51 | 1,396,882 | +0.38(+1.11%) |
Mar 02, 2020 | 33.55 | 34.16 | 33.05 | 34.13 | 1,243,817 | +0.84(+2.52%) |
Feb 28, 2020 | 32.24 | 33.61 | 32.07 | 33.29 | 1,989,055 | +1.09(+3.37%) |
Feb 27, 2020 | 32.90 | 33.56 | 32.10 | 32.21 | 1,030,141 | -0.87(-2.63%) |
Feb 26, 2020 | 33.49 | 33.82 | 32.73 | 33.08 | 1,083,925 | -0.46(-1.38%) |
Feb 25, 2020 | 33.71 | 34.02 | 33.21 | 33.54 | 1,384,041 | -0.23(-0.67%) |
Feb 24, 2020 | 32.98 | 33.82 | 32.78 | 33.77 | 652,963 | +0.27(+0.82%) |
Feb 21, 2020 | 33.07 | 33.81 | 32.51 | 33.49 | 1,074,223 | +0.38(+1.14%) |
Feb 20, 2020 | 33.27 | 33.45 | 32.64 | 33.11 | 722,310 | -0.17(-0.51%) |
Feb 19, 2020 | 33.44 | 33.73 | 33.10 | 33.28 | 729,644 | -0.03(-0.09%) |
Feb 18, 2020 | 33.41 | 33.62 | 32.84 | 33.31 | 808,052 | +0.14(+0.43%) |
Feb 14, 2020 | 33.68 | 33.71 | 33.01 | 33.17 | 1,110,126 | -0.31(-0.93%) |
Feb 13, 2020 | 32.60 | 33.61 | 32.01 | 33.48 | 3,944,738 | -1.50(-4.29%) |
Feb 12, 2020 | 35.69 | 36.16 | 34.92 | 34.98 | 652,104 | -0.64(-1.80%) |
Feb 11, 2020 | 36.22 | 36.23 | 35.18 | 35.62 | 429,161 | -0.53(-1.46%) |
Feb 10, 2020 | 36.81 | 37.24 | 35.65 | 36.15 | 775,143 | -0.53(-1.44%) |
Feb 07, 2020 | 34.55 | 36.68 | 34.42 | 36.68 | 1,305,185 | +3.07(+9.13%) |
Feb 06, 2020 | 34.29 | 34.45 | 33.42 | 33.61 | 473,244 | -0.33(-0.97%) |
Feb 05, 2020 | 32.81 | 34.12 | 32.80 | 33.94 | 770,254 | +1.47(+4.52%) |
Feb 04, 2020 | 32.11 | 32.49 | 32.05 | 32.47 | 453,066 | +0.51(+1.59%) |
Feb 03, 2020 | 31.78 | 32.13 | 31.78 | 31.96 | 283,913 | +0.23(+0.71%) |
Jan 31, 2020 | 31.94 | 31.98 | 31.54 | 31.74 | 323,215 | -0.37(-1.14%) |
Jan 30, 2020 | 31.87 | 32.32 | 31.78 | 32.10 | 339,609 | +0.04(+0.12%) |
Jan 29, 2020 | 31.91 | 32.61 | 31.81 | 32.07 | 391,311 | +0.31(+0.98%) |
Jan 28, 2020 | 31.43 | 31.88 | 31.43 | 31.75 | 438,226 | +0.43(+1.38%) |
Jan 27, 2020 | 31.59 | 31.78 | 31.01 | 31.32 | 411,541 | -0.56(-1.74%) |
Jan 24, 2020 | 31.95 | 32.23 | 31.67 | 31.88 | 367,521 | -0.03(-0.09%) |
Jan 23, 2020 | 31.96 | 32.06 | 31.63 | 31.91 | 300,611 | +0.01(+0.03%) |
Jan 22, 2020 | 31.80 | 32.13 | 31.72 | 31.90 | 488,566 | +0.15(+0.47%) |
Jan 21, 2020 | 31.72 | 31.99 | 31.53 | 31.75 | 284,614 | +0.03(+0.09%) |
Jan 17, 2020 | 32.13 | 32.20 | 31.70 | 31.72 | 266,583 | -0.24(-0.77%) |
Jan 16, 2020 | 32.05 | 32.44 | 31.85 | 31.96 | 488,386 | -0.01(-0.03%) |
Jan 15, 2020 | 32.07 | 32.18 | 31.69 | 31.97 | 679,247 | -0.10(-0.32%) |
Jan 14, 2020 | 32.05 | 32.30 | 31.67 | 32.08 | 745,619 | +0.03(+0.09%) |
Jan 13, 2020 | 32.00 | 32.22 | 31.75 | 32.05 | 523,950 | +0.06(+0.18%) |
Jan 10, 2020 | 31.77 | 32.12 | 31.51 | 31.99 | 359,021 | +0.29(+0.92%) |
Jan 09, 2020 | 31.62 | 32.11 | 31.45 | 31.70 | 367,423 | +0.51(+1.63%) |
Jan 08, 2020 | 31.06 | 31.50 | 31.06 | 31.19 | 256,766 | +0.07(+0.21%) |
Jan 07, 2020 | 32.02 | 32.07 | 31.11 | 31.12 | 255,028 | -0.96(-2.99%) |
Jan 06, 2020 | 31.76 | 32.21 | 31.59 | 32.08 | 363,403 | +0.22(+0.68%) |
Jan 03, 2020 | 31.20 | 31.97 | 31.13 | 31.87 | 252,877 | +0.40(+1.29%) |
Jan 02, 2020 | 32.04 | 32.17 | 31.24 | 31.46 | 421,014 | -0.57(-1.79%) |
Dec 31, 2019 | 31.46 | 32.41 | 31.46 | 32.04 | 312,058 | +0.56(+1.79%) |
Dec 30, 2019 | 31.91 | 31.95 | 31.44 | 31.47 | 189,810 | -0.47(-1.47%) |
Dec 27, 2019 | 31.39 | 32.04 | 31.17 | 31.94 | 233,326 | +0.88(+2.82%) |
Dec 26, 2019 | 31.50 | 31.78 | 30.86 | 31.07 | 304,011 | -0.72(-2.25%) |
Dec 24, 2019 | 31.24 | 31.88 | 31.10 | 31.78 | 109,119 | +0.56(+1.81%) |
Dec 23, 2019 | 32.40 | 32.50 | 31.12 | 31.22 | 305,513 | -1.20(-3.72%) |
Dec 20, 2019 | 31.94 | 32.67 | 31.94 | 32.42 | 549,423 | +0.50(+1.56%) |
Dec 19, 2019 | 31.77 | 32.01 | 31.58 | 31.92 | 487,597 | +0.22(+0.68%) |
Dec 18, 2019 | 32.26 | 32.26 | 31.43 | 31.71 | 307,574 | -0.38(-1.17%) |
Dec 17, 2019 | 31.99 | 32.49 | 31.99 | 32.08 | 275,155 | +0.09(+0.29%) |
Dec 16, 2019 | 31.62 | 32.19 | 31.59 | 31.99 | 156,913 | +0.43(+1.37%) |
Dec 13, 2019 | 31.62 | 31.94 | 31.43 | 31.56 | 204,532 | -0.15(-0.47%) |
Dec 12, 2019 | 31.60 | 32.14 | 31.50 | 31.71 | 216,758 | +0.06(+0.18%) |
Dec 11, 2019 | 31.57 | 31.81 | 31.46 | 31.65 | 149,400 | +0.12(+0.39%) |
Dec 10, 2019 | 31.56 | 31.74 | 31.21 | 31.53 | 284,483 | -0.19(-0.59%) |
Dec 09, 2019 | 31.70 | 31.85 | 31.26 | 31.72 | 508,434 | -0.18(-0.56%) |
Dec 06, 2019 | 32.12 | 32.20 | 31.85 | 31.90 | 190,932 | +0.03(+0.09%) |
Dec 05, 2019 | 31.84 | 32.28 | 31.60 | 31.87 | 414,989 | +0.05(+0.15%) |
Dec 04, 2019 | 31.82 | 32.02 | 31.68 | 31.82 | 179,092 | +0.08(+0.27%) |
Dec 03, 2019 | 31.71 | 31.91 | 31.47 | 31.74 | 175,643 | -0.08(-0.27%) |