Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.16 | 48.57 | 47.35 | 48.00 | 85,758 | -0.64(-1.31%) |
Nov 27, 2020 | 48.46 | 48.64 | 47.11 | 48.64 | 23,356 | -0.05(-0.09%) |
Nov 25, 2020 | 48.98 | 49.18 | 48.53 | 48.69 | 25,746 | -0.53(-1.08%) |
Nov 24, 2020 | 48.92 | 49.66 | 48.35 | 49.22 | 116,939 | +0.71(+1.46%) |
Nov 23, 2020 | 47.65 | 48.79 | 47.65 | 48.51 | 24,978 | +0.92(+1.93%) |
Nov 20, 2020 | 46.94 | 47.83 | 46.76 | 47.59 | 110,483 | +0.30(+0.64%) |
Nov 19, 2020 | 47.42 | 47.84 | 46.54 | 47.29 | 49,978 | -0.02(-0.04%) |
Nov 18, 2020 | 48.43 | 48.62 | 47.20 | 47.30 | 26,701 | -1.10(-2.26%) |
Nov 17, 2020 | 48.04 | 49.13 | 47.88 | 48.40 | 34,052 | +0.00(+0.00%) |
Nov 16, 2020 | 47.65 | 49.61 | 47.65 | 48.40 | 32,731 | +1.11(+2.34%) |
Nov 13, 2020 | 46.81 | 47.57 | 45.86 | 47.30 | 48,281 | +0.86(+1.85%) |
Nov 12, 2020 | 48.21 | 48.21 | 45.76 | 46.44 | 38,321 | -2.17(-4.47%) |
Nov 11, 2020 | 48.90 | 48.90 | 47.04 | 48.61 | 41,146 | +0.07(+0.15%) |
Nov 10, 2020 | 47.04 | 48.89 | 46.59 | 48.54 | 69,958 | +1.62(+3.45%) |
Nov 09, 2020 | 48.91 | 50.24 | 46.63 | 46.92 | 77,645 | -0.38(-0.81%) |
Nov 06, 2020 | 45.26 | 48.44 | 44.28 | 47.30 | 87,038 | +3.46(+7.90%) |
Nov 05, 2020 | 44.71 | 44.98 | 43.74 | 43.84 | 62,474 | -0.84(-1.88%) |
Nov 04, 2020 | 43.29 | 44.98 | 43.29 | 44.68 | 39,195 | +0.58(+1.33%) |
Nov 03, 2020 | 44.50 | 44.75 | 43.84 | 44.10 | 21,398 | +0.07(+0.17%) |
Nov 02, 2020 | 43.37 | 44.13 | 42.95 | 44.03 | 34,591 | +1.11(+2.60%) |
Oct 30, 2020 | 42.95 | 44.09 | 42.79 | 42.91 | 44,668 | -0.05(-0.11%) |
Oct 29, 2020 | 43.16 | 43.70 | 42.60 | 42.96 | 39,969 | -0.37(-0.86%) |
Oct 28, 2020 | 43.15 | 43.72 | 42.59 | 43.33 | 35,046 | -0.26(-0.59%) |
Oct 27, 2020 | 45.06 | 45.06 | 43.17 | 43.59 | 53,201 | -1.72(-3.79%) |
Oct 26, 2020 | 45.60 | 46.77 | 43.75 | 45.30 | 39,382 | -0.82(-1.78%) |
Oct 23, 2020 | 44.38 | 46.26 | 44.38 | 46.13 | 38,099 | +1.53(+3.42%) |
Oct 22, 2020 | 44.46 | 45.64 | 44.30 | 44.60 | 31,782 | +0.33(+0.74%) |
Oct 21, 2020 | 43.29 | 44.35 | 43.29 | 44.27 | 45,139 | +1.12(+2.60%) |
Oct 20, 2020 | 43.09 | 43.27 | 42.68 | 43.15 | 26,338 | +0.54(+1.26%) |
Oct 19, 2020 | 43.08 | 43.26 | 42.57 | 42.61 | 40,425 | -0.10(-0.24%) |
Oct 16, 2020 | 42.78 | 43.13 | 42.55 | 42.71 | 49,376 | -0.19(-0.45%) |
Oct 15, 2020 | 42.57 | 43.72 | 42.29 | 42.90 | 31,233 | -0.11(-0.25%) |
Oct 14, 2020 | 42.82 | 43.38 | 42.72 | 43.01 | 29,160 | +0.07(+0.17%) |
Oct 13, 2020 | 43.17 | 43.27 | 42.61 | 42.94 | 51,388 | -0.79(-1.80%) |
Oct 12, 2020 | 43.29 | 44.07 | 43.29 | 43.72 | 42,542 | +0.11(+0.25%) |
Oct 09, 2020 | 43.54 | 43.84 | 43.14 | 43.61 | 25,837 | +0.08(+0.19%) |
Oct 08, 2020 | 44.19 | 44.57 | 43.29 | 43.53 | 41,015 | -0.23(-0.52%) |
Oct 07, 2020 | 44.80 | 44.80 | 43.72 | 43.76 | 40,314 | -1.27(-2.82%) |
Oct 06, 2020 | 44.97 | 45.61 | 44.35 | 45.03 | 30,925 | +0.58(+1.29%) |
Oct 05, 2020 | 44.46 | 45.12 | 44.34 | 44.45 | 31,283 | +0.04(+0.08%) |
Oct 02, 2020 | 44.31 | 45.30 | 44.29 | 44.42 | 36,566 | -0.50(-1.12%) |
Oct 01, 2020 | 44.74 | 45.11 | 44.24 | 44.92 | 40,200 | -0.10(-0.22%) |
Sep 30, 2020 | 45.61 | 46.12 | 44.45 | 45.02 | 47,219 | -0.37(-0.82%) |
Sep 29, 2020 | 46.38 | 46.38 | 44.89 | 45.40 | 30,818 | -1.01(-2.18%) |
Sep 28, 2020 | 45.75 | 47.25 | 45.75 | 46.41 | 45,719 | +1.05(+2.32%) |
Sep 25, 2020 | 45.67 | 45.99 | 45.30 | 45.36 | 45,435 | -0.65(-1.41%) |
Sep 24, 2020 | 46.03 | 46.73 | 45.85 | 46.01 | 45,824 | +0.12(+0.26%) |
Sep 23, 2020 | 46.59 | 46.86 | 45.89 | 45.89 | 43,589 | -0.89(-1.89%) |
Sep 22, 2020 | 47.10 | 47.61 | 46.58 | 46.77 | 40,965 | -0.54(-1.14%) |
Sep 21, 2020 | 47.58 | 47.69 | 46.55 | 47.31 | 38,972 | -0.90(-1.88%) |
Sep 18, 2020 | 47.66 | 48.35 | 46.98 | 48.22 | 120,758 | +0.93(+1.97%) |
Sep 17, 2020 | 47.18 | 47.91 | 47.08 | 47.29 | 32,174 | -0.31(-0.65%) |
Sep 16, 2020 | 48.57 | 49.31 | 47.41 | 47.60 | 27,957 | -1.13(-2.32%) |
Sep 15, 2020 | 49.26 | 49.89 | 48.33 | 48.73 | 44,244 | -0.68(-1.39%) |
Sep 14, 2020 | 49.46 | 50.22 | 49.24 | 49.41 | 38,117 | -0.14(-0.28%) |
Sep 11, 2020 | 49.80 | 50.35 | 49.23 | 49.55 | 29,450 | -0.34(-0.68%) |
Sep 10, 2020 | 50.77 | 50.77 | 49.80 | 49.89 | 32,920 | -0.91(-1.80%) |
Sep 09, 2020 | 50.44 | 51.17 | 50.29 | 50.80 | 26,266 | +0.56(+1.11%) |
Sep 08, 2020 | 50.72 | 50.97 | 49.33 | 50.25 | 31,462 | -0.48(-0.95%) |
Sep 04, 2020 | 50.94 | 51.10 | 49.72 | 50.73 | 28,027 | +0.45(+0.89%) |
Sep 03, 2020 | 51.11 | 51.85 | 49.35 | 50.28 | 67,025 | -0.58(-1.13%) |
Sep 02, 2020 | 50.56 | 51.37 | 50.09 | 50.86 | 29,169 | +0.26(+0.51%) |
Sep 01, 2020 | 50.15 | 50.71 | 49.62 | 50.60 | 22,466 | +0.62(+1.24%) |
Aug 31, 2020 | 50.61 | 50.71 | 49.67 | 49.98 | 48,442 | -0.20(-0.40%) |
Aug 28, 2020 | 49.94 | 50.25 | 48.61 | 50.18 | 62,404 | +0.37(+0.75%) |
Aug 27, 2020 | 49.60 | 51.22 | 49.60 | 49.81 | 54,257 | +0.14(+0.28%) |
Aug 26, 2020 | 51.20 | 51.80 | 49.33 | 49.67 | 52,099 | -1.70(-3.31%) |
Aug 25, 2020 | 51.32 | 51.75 | 50.78 | 51.37 | 43,723 | +0.59(+1.17%) |
Aug 24, 2020 | 50.58 | 51.85 | 50.15 | 50.78 | 106,380 | +0.49(+0.98%) |
Aug 21, 2020 | 50.24 | 50.98 | 49.94 | 50.28 | 126,123 | -0.10(-0.20%) |
Aug 20, 2020 | 51.46 | 51.88 | 49.86 | 50.38 | 89,378 | -1.30(-2.51%) |
Aug 19, 2020 | 49.40 | 51.96 | 49.40 | 51.68 | 97,343 | +2.34(+4.74%) |
Aug 18, 2020 | 49.52 | 49.85 | 49.03 | 49.34 | 42,186 | -0.29(-0.58%) |
Aug 17, 2020 | 50.10 | 50.47 | 49.39 | 49.63 | 64,228 | -0.79(-1.57%) |
Aug 14, 2020 | 51.87 | 52.28 | 50.28 | 50.42 | 102,207 | -1.74(-3.34%) |
Aug 13, 2020 | 53.29 | 53.29 | 51.90 | 52.16 | 66,439 | -1.35(-2.53%) |
Aug 12, 2020 | 55.52 | 55.52 | 53.00 | 53.51 | 127,251 | -1.36(-2.48%) |
Aug 11, 2020 | 55.35 | 56.16 | 54.46 | 54.87 | 274,541 | -0.36(-0.66%) |
Aug 10, 2020 | 54.26 | 57.08 | 54.26 | 55.24 | 194,601 | +1.20(+2.22%) |
Aug 07, 2020 | 44.44 | 54.16 | 44.44 | 54.04 | 367,262 | +11.62(+27.39%) |
Aug 06, 2020 | 42.61 | 43.07 | 42.33 | 42.42 | 38,434 | +0.03(+0.06%) |
Aug 05, 2020 | 41.85 | 43.26 | 41.83 | 42.39 | 80,460 | +0.98(+2.37%) |
Aug 04, 2020 | 40.42 | 41.54 | 40.17 | 41.41 | 51,843 | +0.73(+1.81%) |
Aug 03, 2020 | 40.18 | 41.00 | 40.18 | 40.68 | 40,287 | +0.21(+0.52%) |
Jul 31, 2020 | 40.00 | 40.56 | 39.03 | 40.47 | 74,863 | +0.15(+0.36%) |
Jul 30, 2020 | 39.81 | 40.54 | 39.48 | 40.32 | 34,894 | +0.15(+0.36%) |
Jul 29, 2020 | 40.30 | 40.68 | 40.03 | 40.18 | 42,409 | -0.12(-0.29%) |
Jul 28, 2020 | 39.91 | 40.89 | 39.79 | 40.30 | 39,235 | +0.04(+0.09%) |
Jul 27, 2020 | 40.50 | 40.96 | 40.01 | 40.26 | 31,140 | -0.40(-0.98%) |
Jul 24, 2020 | 40.52 | 41.03 | 40.12 | 40.66 | 32,415 | -0.04(-0.09%) |
Jul 23, 2020 | 42.05 | 42.16 | 40.58 | 40.70 | 37,552 | -1.46(-3.46%) |
Jul 22, 2020 | 42.68 | 42.83 | 41.69 | 42.16 | 48,330 | -0.69(-1.61%) |
Jul 21, 2020 | 41.45 | 43.64 | 41.37 | 42.85 | 97,598 | +1.69(+4.10%) |
Jul 20, 2020 | 41.50 | 41.67 | 40.59 | 41.16 | 25,989 | -0.39(-0.94%) |
Jul 17, 2020 | 41.91 | 43.34 | 41.46 | 41.55 | 37,266 | -0.36(-0.87%) |
Jul 16, 2020 | 41.56 | 42.06 | 40.94 | 41.91 | 44,731 | +0.42(+1.01%) |
Jul 15, 2020 | 42.15 | 42.66 | 41.49 | 41.49 | 49,663 | +0.11(+0.26%) |
Jul 14, 2020 | 41.68 | 42.95 | 40.66 | 41.39 | 43,007 | -0.21(-0.50%) |
Jul 13, 2020 | 41.74 | 42.35 | 41.24 | 41.59 | 69,721 | +0.34(+0.81%) |
Jul 10, 2020 | 39.94 | 41.91 | 39.16 | 41.26 | 78,171 | +1.05(+2.62%) |
Jul 09, 2020 | 39.63 | 40.53 | 38.97 | 40.21 | 72,994 | +0.39(+0.98%) |
Jul 08, 2020 | 39.93 | 41.43 | 39.30 | 39.82 | 43,795 | -0.30(-0.75%) |
Jul 07, 2020 | 40.80 | 41.12 | 39.86 | 40.12 | 58,025 | -1.10(-2.66%) |
Jul 06, 2020 | 42.02 | 42.07 | 41.03 | 41.21 | 30,758 | +0.03(+0.07%) |
Jul 02, 2020 | 41.54 | 42.09 | 41.08 | 41.19 | 43,881 | +0.25(+0.62%) |
Jul 01, 2020 | 41.79 | 42.33 | 40.61 | 40.93 | 43,523 | -0.95(-2.27%) |
Jun 30, 2020 | 40.81 | 41.88 | 40.81 | 41.88 | 69,025 | +0.73(+1.76%) |
Jun 29, 2020 | 40.39 | 42.02 | 40.39 | 41.16 | 59,884 | +0.93(+2.32%) |
Jun 26, 2020 | 40.12 | 40.60 | 39.82 | 40.22 | 107,830 | -0.16(-0.40%) |
Jun 25, 2020 | 40.19 | 40.92 | 39.82 | 40.39 | 46,164 | +0.15(+0.36%) |
Jun 24, 2020 | 38.89 | 40.64 | 38.73 | 40.24 | 93,072 | +1.19(+3.04%) |
Jun 23, 2020 | 40.18 | 40.46 | 38.89 | 39.05 | 45,706 | -1.04(-2.60%) |
Jun 22, 2020 | 40.11 | 40.74 | 39.88 | 40.10 | 31,320 | -0.24(-0.58%) |
Jun 19, 2020 | 40.92 | 40.92 | 39.73 | 40.33 | 80,376 | -0.17(-0.43%) |
Jun 18, 2020 | 40.60 | 40.81 | 40.43 | 40.51 | 27,172 | -0.12(-0.29%) |
Jun 17, 2020 | 41.60 | 41.60 | 40.32 | 40.62 | 35,251 | -0.78(-1.88%) |
Jun 16, 2020 | 41.63 | 41.79 | 40.65 | 41.40 | 35,226 | +1.05(+2.61%) |
Jun 15, 2020 | 39.71 | 41.01 | 39.71 | 40.35 | 45,117 | -0.40(-0.98%) |
Jun 12, 2020 | 41.86 | 41.86 | 39.55 | 40.75 | 47,740 | +0.29(+0.72%) |
Jun 11, 2020 | 41.15 | 41.73 | 40.42 | 40.46 | 39,491 | -2.01(-4.74%) |
Jun 10, 2020 | 44.26 | 44.26 | 42.18 | 42.47 | 37,929 | -1.78(-4.02%) |
Jun 09, 2020 | 43.72 | 45.33 | 43.12 | 44.25 | 44,408 | +0.06(+0.14%) |
Jun 08, 2020 | 44.42 | 44.70 | 43.76 | 44.19 | 45,841 | +0.56(+1.29%) |
Jun 05, 2020 | 43.54 | 44.42 | 43.07 | 43.63 | 55,017 | +0.37(+0.86%) |
Jun 04, 2020 | 42.79 | 43.30 | 42.27 | 43.25 | 35,180 | +0.25(+0.59%) |
Jun 03, 2020 | 42.63 | 43.20 | 42.56 | 43.00 | 57,951 | +1.04(+2.49%) |
Jun 02, 2020 | 42.11 | 42.39 | 41.43 | 41.96 | 66,143 | +0.32(+0.76%) |
Jun 01, 2020 | 40.81 | 42.45 | 40.77 | 41.64 | 66,646 | +0.96(+2.36%) |
May 29, 2020 | 40.90 | 41.16 | 39.66 | 40.68 | 63,838 | -0.59(-1.43%) |
May 28, 2020 | 42.17 | 42.17 | 41.18 | 41.27 | 74,314 | -0.79(-1.88%) |
May 27, 2020 | 42.12 | 42.22 | 41.36 | 42.06 | 47,485 | +0.76(+1.85%) |
May 26, 2020 | 41.77 | 42.14 | 41.14 | 41.29 | 87,297 | +0.63(+1.54%) |
May 22, 2020 | 41.78 | 41.78 | 40.06 | 40.67 | 51,158 | -0.80(-1.92%) |
May 21, 2020 | 40.95 | 42.04 | 40.77 | 41.47 | 60,877 | +0.67(+1.65%) |
May 20, 2020 | 40.64 | 41.00 | 40.34 | 40.80 | 68,357 | +0.68(+1.70%) |
May 19, 2020 | 39.88 | 40.74 | 39.79 | 40.12 | 63,371 | +0.22(+0.55%) |
May 18, 2020 | 39.26 | 40.22 | 39.26 | 39.90 | 74,041 | +1.80(+4.71%) |
May 15, 2020 | 36.33 | 39.08 | 36.33 | 38.10 | 492,402 | +1.80(+4.95%) |
May 14, 2020 | 35.64 | 36.49 | 35.00 | 36.31 | 75,280 | -0.30(-0.82%) |
May 13, 2020 | 36.49 | 36.89 | 35.73 | 36.61 | 64,723 | -0.27(-0.73%) |
May 12, 2020 | 38.90 | 38.90 | 36.70 | 36.88 | 82,200 | -1.77(-4.58%) |
May 11, 2020 | 38.29 | 39.86 | 38.26 | 38.64 | 76,848 | -0.21(-0.53%) |
May 08, 2020 | 34.91 | 40.64 | 34.91 | 38.85 | 91,639 | +1.37(+3.64%) |
May 07, 2020 | 37.23 | 38.11 | 37.23 | 37.49 | 65,550 | +0.97(+2.66%) |
May 06, 2020 | 36.96 | 37.88 | 36.19 | 36.52 | 72,587 | -0.26(-0.71%) |
May 05, 2020 | 37.96 | 38.91 | 36.36 | 36.78 | 61,694 | -0.55(-1.47%) |
May 04, 2020 | 37.39 | 38.11 | 37.24 | 37.32 | 92,259 | -0.40(-1.07%) |
May 01, 2020 | 36.88 | 38.03 | 36.62 | 37.73 | 49,104 | +0.32(+0.86%) |
Apr 30, 2020 | 39.52 | 39.52 | 37.07 | 37.41 | 75,826 | -2.69(-6.72%) |
Apr 29, 2020 | 40.99 | 41.14 | 39.79 | 40.10 | 73,428 | +0.17(+0.43%) |
Apr 28, 2020 | 40.05 | 40.32 | 39.49 | 39.93 | 70,301 | +0.88(+2.25%) |
Apr 27, 2020 | 38.86 | 39.72 | 38.86 | 39.05 | 38,334 | +0.35(+0.90%) |
Apr 24, 2020 | 39.24 | 39.47 | 38.48 | 38.70 | 36,856 | -0.05(-0.14%) |
Apr 23, 2020 | 38.08 | 40.15 | 38.08 | 38.75 | 71,091 | +0.87(+2.30%) |
Apr 22, 2020 | 38.64 | 38.64 | 37.09 | 37.88 | 83,162 | +0.54(+1.44%) |
Apr 21, 2020 | 36.26 | 37.63 | 36.26 | 37.34 | 56,684 | +0.04(+0.10%) |
Apr 20, 2020 | 36.59 | 37.54 | 36.57 | 37.31 | 52,415 | +0.17(+0.46%) |
Apr 17, 2020 | 36.39 | 37.46 | 36.20 | 37.14 | 56,008 | +1.63(+4.58%) |
Apr 16, 2020 | 34.41 | 35.58 | 34.13 | 35.51 | 53,562 | +1.00(+2.89%) |
Apr 15, 2020 | 35.38 | 36.44 | 34.14 | 34.51 | 46,625 | -1.72(-4.73%) |
Apr 14, 2020 | 36.15 | 36.60 | 35.24 | 36.23 | 44,121 | +0.39(+1.08%) |
Apr 13, 2020 | 36.47 | 36.47 | 35.11 | 35.84 | 33,123 | -1.01(-2.75%) |
Apr 09, 2020 | 35.61 | 36.94 | 34.67 | 36.86 | 45,986 | +1.96(+5.61%) |
Apr 08, 2020 | 35.73 | 36.32 | 34.46 | 34.90 | 69,886 | -0.58(-1.65%) |
Apr 07, 2020 | 35.73 | 36.73 | 34.92 | 35.48 | 72,415 | +0.55(+1.57%) |
Apr 06, 2020 | 36.38 | 36.58 | 34.08 | 34.94 | 60,629 | -0.29(-0.82%) |
Apr 03, 2020 | 35.18 | 37.49 | 34.41 | 35.22 | 31,734 | -0.44(-1.23%) |
Apr 02, 2020 | 35.70 | 36.85 | 33.88 | 35.66 | 39,544 | +0.40(+1.12%) |
Apr 01, 2020 | 35.14 | 36.10 | 34.20 | 35.27 | 79,972 | -0.88(-2.43%) |
Mar 31, 2020 | 35.06 | 36.45 | 34.78 | 36.15 | 60,237 | +1.00(+2.84%) |
Mar 30, 2020 | 33.50 | 35.46 | 33.41 | 35.15 | 43,186 | +1.54(+4.57%) |
Mar 27, 2020 | 34.00 | 34.64 | 33.40 | 33.62 | 64,470 | -1.52(-4.32%) |
Mar 26, 2020 | 34.32 | 35.26 | 34.05 | 35.13 | 46,247 | +2.01(+6.07%) |
Mar 25, 2020 | 34.22 | 35.91 | 32.84 | 33.12 | 46,337 | -0.92(-2.69%) |
Mar 24, 2020 | 33.15 | 34.41 | 31.89 | 34.04 | 87,312 | +2.51(+7.98%) |
Mar 23, 2020 | 30.40 | 31.92 | 28.39 | 31.52 | 79,602 | +1.17(+3.85%) |
Mar 20, 2020 | 31.41 | 33.31 | 29.97 | 30.36 | 122,594 | -1.00(-3.18%) |
Mar 19, 2020 | 30.00 | 31.85 | 29.96 | 31.35 | 84,395 | +1.61(+5.40%) |
Mar 18, 2020 | 33.68 | 34.21 | 29.64 | 29.74 | 110,747 | -5.95(-16.68%) |
Mar 17, 2020 | 33.55 | 35.79 | 32.24 | 35.70 | 107,346 | +2.50(+7.52%) |
Mar 16, 2020 | 34.43 | 34.43 | 32.57 | 33.20 | 80,760 | -1.19(-3.45%) |
Mar 13, 2020 | 34.32 | 35.24 | 32.72 | 34.39 | 64,025 | +2.23(+6.93%) |
Mar 12, 2020 | 33.00 | 34.05 | 31.88 | 32.16 | 77,437 | -3.38(-9.50%) |
Mar 11, 2020 | 36.39 | 36.56 | 34.77 | 35.54 | 81,510 | -1.65(-4.44%) |
Mar 10, 2020 | 37.90 | 38.68 | 36.26 | 37.19 | 36,561 | +0.21(+0.56%) |
Mar 09, 2020 | 38.03 | 38.13 | 36.33 | 36.98 | 43,017 | -3.01(-7.52%) |
Mar 06, 2020 | 37.27 | 40.17 | 36.62 | 39.99 | 53,224 | +0.89(+2.27%) |
Mar 05, 2020 | 39.16 | 40.40 | 38.38 | 39.10 | 42,130 | -0.73(-1.83%) |
Mar 04, 2020 | 38.52 | 39.87 | 38.52 | 39.83 | 21,128 | +1.31(+3.40%) |
Mar 03, 2020 | 38.65 | 39.14 | 37.97 | 38.52 | 21,639 | -0.15(-0.39%) |
Mar 02, 2020 | 38.07 | 38.67 | 37.81 | 38.67 | 39,287 | +0.48(+1.27%) |
Feb 28, 2020 | 38.55 | 38.62 | 37.28 | 38.19 | 63,023 | -1.00(-2.54%) |
Feb 27, 2020 | 39.70 | 40.39 | 38.90 | 39.18 | 28,006 | -1.10(-2.74%) |
Feb 26, 2020 | 40.44 | 40.97 | 39.71 | 40.29 | 29,717 | -0.23(-0.58%) |
Feb 25, 2020 | 40.87 | 41.68 | 39.96 | 40.52 | 23,268 | -0.31(-0.75%) |
Feb 24, 2020 | 40.31 | 41.12 | 39.60 | 40.83 | 18,555 | -0.48(-1.17%) |
Feb 21, 2020 | 41.13 | 41.47 | 40.93 | 41.31 | 24,051 | +0.25(+0.61%) |
Feb 20, 2020 | 41.20 | 41.95 | 40.54 | 41.06 | 24,353 | -0.40(-0.97%) |
Feb 19, 2020 | 41.68 | 41.85 | 41.41 | 41.46 | 34,494 | -0.14(-0.34%) |
Feb 18, 2020 | 42.69 | 42.95 | 41.53 | 41.61 | 35,346 | -1.20(-2.81%) |
Feb 14, 2020 | 41.40 | 42.86 | 41.40 | 42.81 | 47,508 | +1.47(+3.55%) |
Feb 13, 2020 | 40.79 | 41.51 | 40.63 | 41.34 | 39,679 | +0.45(+1.09%) |
Feb 12, 2020 | 41.20 | 41.20 | 40.59 | 40.89 | 36,361 | -0.69(-1.67%) |
Feb 11, 2020 | 41.78 | 42.12 | 41.36 | 41.59 | 18,688 | -0.10(-0.23%) |
Feb 10, 2020 | 41.14 | 41.99 | 41.03 | 41.69 | 35,011 | +0.41(+0.99%) |
Feb 07, 2020 | 41.06 | 41.40 | 40.95 | 41.28 | 48,070 | +0.10(+0.24%) |
Feb 06, 2020 | 41.09 | 41.31 | 40.85 | 41.18 | 28,074 | +0.10(+0.24%) |
Feb 05, 2020 | 40.65 | 41.32 | 40.57 | 41.08 | 30,666 | +0.67(+1.65%) |
Feb 04, 2020 | 40.38 | 40.62 | 40.15 | 40.41 | 29,120 | +0.36(+0.89%) |
Feb 03, 2020 | 39.74 | 40.36 | 39.51 | 40.06 | 49,188 | +0.64(+1.63%) |
Jan 31, 2020 | 39.59 | 39.87 | 39.21 | 39.42 | 37,512 | -0.33(-0.83%) |
Jan 30, 2020 | 39.27 | 39.85 | 39.25 | 39.75 | 23,116 | +0.31(+0.79%) |
Jan 29, 2020 | 40.08 | 40.75 | 39.35 | 39.43 | 25,750 | -0.64(-1.60%) |
Jan 28, 2020 | 40.27 | 40.71 | 39.96 | 40.08 | 25,932 | +0.11(+0.27%) |
Jan 27, 2020 | 40.28 | 40.76 | 39.83 | 39.97 | 49,379 | -0.68(-1.66%) |
Jan 24, 2020 | 41.46 | 41.70 | 40.57 | 40.65 | 29,426 | -0.72(-1.74%) |
Jan 23, 2020 | 40.90 | 41.44 | 40.48 | 41.37 | 44,024 | +0.21(+0.52%) |
Jan 22, 2020 | 41.95 | 41.95 | 41.13 | 41.15 | 23,948 | -0.60(-1.43%) |
Jan 21, 2020 | 40.81 | 41.98 | 40.65 | 41.75 | 67,531 | +0.83(+2.02%) |
Jan 17, 2020 | 40.99 | 41.68 | 40.92 | 40.92 | 37,400 | -0.01(-0.02%) |
Jan 16, 2020 | 40.57 | 41.11 | 40.53 | 40.93 | 39,176 | +0.56(+1.39%) |
Jan 15, 2020 | 40.30 | 41.39 | 39.94 | 40.37 | 51,083 | +0.08(+0.20%) |
Jan 14, 2020 | 39.33 | 40.95 | 39.29 | 40.29 | 59,911 | +1.34(+3.43%) |
Jan 13, 2020 | 38.59 | 39.19 | 38.59 | 38.95 | 26,057 | +0.22(+0.57%) |
Jan 10, 2020 | 39.04 | 39.45 | 38.39 | 38.73 | 34,817 | -0.31(-0.80%) |
Jan 09, 2020 | 39.53 | 39.53 | 38.92 | 39.04 | 32,795 | -0.13(-0.34%) |
Jan 08, 2020 | 39.66 | 39.95 | 38.92 | 39.18 | 35,710 | -0.53(-1.32%) |
Jan 07, 2020 | 40.24 | 40.52 | 39.54 | 39.70 | 36,743 | -0.66(-1.63%) |
Jan 06, 2020 | 40.24 | 40.71 | 40.23 | 40.36 | 44,325 | -0.11(-0.26%) |
Jan 03, 2020 | 40.03 | 40.91 | 39.80 | 40.47 | 52,674 | +0.14(+0.35%) |
Jan 02, 2020 | 40.88 | 41.00 | 40.13 | 40.32 | 50,838 | -0.32(-0.79%) |
Dec 31, 2019 | 40.73 | 41.22 | 40.57 | 40.65 | 43,689 | -0.08(-0.20%) |
Dec 30, 2019 | 40.89 | 41.18 | 40.61 | 40.73 | 33,432 | -0.12(-0.28%) |
Dec 27, 2019 | 40.84 | 41.13 | 40.20 | 40.84 | 36,614 | +0.00(+0.00%) |
Dec 26, 2019 | 41.19 | 41.67 | 40.53 | 40.84 | 42,098 | -0.44(-1.06%) |
Dec 24, 2019 | 41.62 | 41.62 | 40.89 | 41.28 | 33,469 | +0.08(+0.19%) |
Dec 23, 2019 | 41.89 | 42.13 | 40.96 | 41.20 | 63,147 | -0.70(-1.68%) |
Dec 20, 2019 | 42.03 | 42.76 | 41.62 | 41.90 | 272,921 | +0.01(+0.02%) |
Dec 19, 2019 | 42.35 | 42.68 | 41.67 | 41.89 | 39,860 | -0.50(-1.18%) |
Dec 18, 2019 | 42.23 | 42.87 | 41.85 | 42.39 | 47,112 | +0.28(+0.66%) |
Dec 17, 2019 | 41.80 | 42.41 | 41.67 | 42.11 | 52,297 | +0.43(+1.03%) |
Dec 16, 2019 | 41.82 | 42.19 | 41.38 | 41.69 | 46,047 | +0.03(+0.06%) |
Dec 13, 2019 | 41.84 | 41.95 | 41.17 | 41.66 | 42,229 | +0.19(+0.45%) |
Dec 12, 2019 | 41.10 | 42.22 | 41.10 | 41.47 | 44,113 | +0.14(+0.34%) |
Dec 11, 2019 | 41.62 | 41.98 | 41.22 | 41.33 | 32,282 | -0.22(-0.54%) |
Dec 10, 2019 | 41.39 | 42.11 | 41.18 | 41.55 | 54,023 | +0.07(+0.17%) |
Dec 09, 2019 | 40.82 | 41.72 | 40.61 | 41.48 | 52,052 | +0.58(+1.42%) |
Dec 06, 2019 | 40.60 | 41.16 | 40.53 | 40.90 | 44,026 | +0.42(+1.03%) |
Dec 05, 2019 | 40.93 | 41.22 | 40.34 | 40.48 | 37,954 | -0.37(-0.89%) |
Dec 04, 2019 | 40.73 | 41.38 | 40.62 | 40.85 | 43,963 | +0.01(+0.02%) |
Dec 03, 2019 | 40.98 | 40.98 | 40.33 | 40.84 | 45,563 | +0.03(+0.07%) |