Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.22 | 31.22 | 30.70 | 30.76 | 569,362 | -0.56(-1.79%) |
Nov 27, 2020 | 31.57 | 31.57 | 31.22 | 31.32 | 92,103 | -0.14(-0.44%) |
Nov 25, 2020 | 31.65 | 31.65 | 31.30 | 31.46 | 393,375 | -0.31(-0.98%) |
Nov 24, 2020 | 31.37 | 31.83 | 31.35 | 31.77 | 292,336 | +0.79(+2.55%) |
Nov 23, 2020 | 30.67 | 31.14 | 30.67 | 30.98 | 377,177 | +0.57(+1.89%) |
Nov 20, 2020 | 30.42 | 30.52 | 30.30 | 30.41 | 222,289 | -0.10(-0.33%) |
Nov 19, 2020 | 30.31 | 30.54 | 30.15 | 30.51 | 219,558 | +0.12(+0.39%) |
Nov 18, 2020 | 30.95 | 31.05 | 30.39 | 30.39 | 290,006 | -0.43(-1.40%) |
Nov 17, 2020 | 30.54 | 30.95 | 30.33 | 30.82 | 443,814 | -0.03(-0.09%) |
Nov 16, 2020 | 30.70 | 30.88 | 30.45 | 30.85 | 205,840 | +0.75(+2.50%) |
Nov 13, 2020 | 29.54 | 30.17 | 29.54 | 30.10 | 208,532 | +0.78(+2.66%) |
Nov 12, 2020 | 29.69 | 29.69 | 29.07 | 29.32 | 257,064 | -0.60(-2.02%) |
Nov 11, 2020 | 30.25 | 30.25 | 29.75 | 29.92 | 274,431 | -0.18(-0.61%) |
Nov 10, 2020 | 29.63 | 30.17 | 29.57 | 30.11 | 376,229 | +0.55(+1.86%) |
Nov 09, 2020 | 29.54 | 30.56 | 29.50 | 29.56 | 482,652 | +1.40(+4.98%) |
Nov 06, 2020 | 28.49 | 28.58 | 28.11 | 28.16 | 256,243 | -0.24(-0.84%) |
Nov 05, 2020 | 28.05 | 28.58 | 28.05 | 28.39 | 380,978 | +0.60(+2.14%) |
Nov 04, 2020 | 27.96 | 28.34 | 27.62 | 27.80 | 420,508 | -0.43(-1.53%) |
Nov 03, 2020 | 28.05 | 28.39 | 27.97 | 28.23 | 374,075 | +0.57(+2.05%) |
Nov 02, 2020 | 27.30 | 27.70 | 27.16 | 27.66 | 334,900 | +0.70(+2.58%) |
Oct 30, 2020 | 26.94 | 27.10 | 26.63 | 26.96 | 389,879 | -0.04(-0.14%) |
Oct 29, 2020 | 26.63 | 27.18 | 26.43 | 27.00 | 438,633 | +0.32(+1.20%) |
Oct 28, 2020 | 26.97 | 27.19 | 26.68 | 26.68 | 574,317 | -0.80(-2.90%) |
Oct 27, 2020 | 27.99 | 27.99 | 27.48 | 27.48 | 313,738 | -0.47(-1.67%) |
Oct 26, 2020 | 28.19 | 28.20 | 27.67 | 27.94 | 292,134 | -0.61(-2.14%) |
Oct 23, 2020 | 28.54 | 28.67 | 28.31 | 28.56 | 275,872 | +0.18(+0.64%) |
Oct 22, 2020 | 27.98 | 28.41 | 27.94 | 28.37 | 403,340 | +0.45(+1.60%) |
Oct 21, 2020 | 27.94 | 28.10 | 27.89 | 27.93 | 350,046 | -0.01(-0.03%) |
Oct 20, 2020 | 27.95 | 28.22 | 27.88 | 27.94 | 394,467 | +0.19(+0.69%) |
Oct 19, 2020 | 28.18 | 28.29 | 27.73 | 27.74 | 474,360 | -0.37(-1.33%) |
Oct 16, 2020 | 28.22 | 28.35 | 28.06 | 28.12 | 516,289 | -0.11(-0.39%) |
Oct 15, 2020 | 27.67 | 28.26 | 27.65 | 28.23 | 471,969 | +0.25(+0.88%) |
Oct 14, 2020 | 28.05 | 28.27 | 27.94 | 27.98 | 412,845 | -0.03(-0.10%) |
Oct 13, 2020 | 28.24 | 28.33 | 27.95 | 28.01 | 366,535 | -0.37(-1.29%) |
Oct 12, 2020 | 28.26 | 28.45 | 28.18 | 28.37 | 325,195 | +0.16(+0.58%) |
Oct 09, 2020 | 28.43 | 28.51 | 28.14 | 28.21 | 332,885 | -0.05(-0.16%) |
Oct 08, 2020 | 27.99 | 28.27 | 27.97 | 28.26 | 622,764 | +0.47(+1.68%) |
Oct 07, 2020 | 27.62 | 27.93 | 27.62 | 27.79 | 490,651 | +0.39(+1.43%) |
Oct 06, 2020 | 27.67 | 28.06 | 27.36 | 27.40 | 599,909 | -0.11(-0.40%) |
Oct 05, 2020 | 27.20 | 27.55 | 27.20 | 27.51 | 578,118 | +0.54(+2.00%) |
Oct 02, 2020 | 26.15 | 27.08 | 26.15 | 26.97 | 543,428 | +0.40(+1.51%) |
Oct 01, 2020 | 26.51 | 26.70 | 26.35 | 26.57 | 327,237 | +0.14(+0.52%) |
Sep 30, 2020 | 26.37 | 26.72 | 26.26 | 26.43 | 513,461 | +0.09(+0.35%) |
Sep 29, 2020 | 26.52 | 26.55 | 26.13 | 26.34 | 606,284 | -0.20(-0.76%) |
Sep 28, 2020 | 26.30 | 26.67 | 26.30 | 26.54 | 361,497 | +0.53(+2.04%) |
Sep 25, 2020 | 25.59 | 26.09 | 25.49 | 26.01 | 283,970 | +0.33(+1.28%) |
Sep 24, 2020 | 25.57 | 26.04 | 25.32 | 25.68 | 597,719 | +0.09(+0.36%) |
Sep 23, 2020 | 26.25 | 26.42 | 25.59 | 25.59 | 302,375 | -0.60(-2.30%) |
Sep 22, 2020 | 26.21 | 26.46 | 26.06 | 26.19 | 377,468 | +0.05(+0.19%) |
Sep 21, 2020 | 26.46 | 26.46 | 25.90 | 26.14 | 386,688 | -0.78(-2.88%) |
Sep 18, 2020 | 27.33 | 27.35 | 26.84 | 26.92 | 252,611 | -0.38(-1.40%) |
Sep 17, 2020 | 27.01 | 27.36 | 26.88 | 27.30 | 327,343 | -0.08(-0.30%) |
Sep 16, 2020 | 27.29 | 27.67 | 27.19 | 27.38 | 320,648 | +0.18(+0.67%) |
Sep 15, 2020 | 27.38 | 27.44 | 27.14 | 27.20 | 410,090 | -0.05(-0.20%) |
Sep 14, 2020 | 27.01 | 27.33 | 26.93 | 27.25 | 256,418 | +0.46(+1.70%) |
Sep 11, 2020 | 26.80 | 26.87 | 26.56 | 26.80 | 331,332 | +0.13(+0.48%) |
Sep 10, 2020 | 27.13 | 27.26 | 26.67 | 26.67 | 445,885 | -0.40(-1.48%) |
Sep 09, 2020 | 27.00 | 27.24 | 26.87 | 27.07 | 364,462 | +0.26(+0.95%) |
Sep 08, 2020 | 27.23 | 27.23 | 26.80 | 26.82 | 277,638 | -0.64(-2.33%) |
Sep 04, 2020 | 27.76 | 27.84 | 27.11 | 27.45 | 325,192 | +0.01(+0.03%) |
Sep 03, 2020 | 27.89 | 28.18 | 27.30 | 27.44 | 355,192 | -0.48(-1.73%) |
Sep 02, 2020 | 27.59 | 28.00 | 27.49 | 27.93 | 339,324 | +0.40(+1.46%) |
Sep 01, 2020 | 27.35 | 27.54 | 27.13 | 27.53 | 440,645 | +0.09(+0.33%) |
Aug 31, 2020 | 27.72 | 27.72 | 27.43 | 27.44 | 277,015 | -0.32(-1.15%) |
Aug 28, 2020 | 27.73 | 27.76 | 27.50 | 27.75 | 292,739 | +0.15(+0.53%) |
Aug 27, 2020 | 27.45 | 27.79 | 27.45 | 27.61 | 438,959 | +0.25(+0.90%) |
Aug 26, 2020 | 27.57 | 27.57 | 27.34 | 27.36 | 310,913 | -0.25(-0.89%) |
Aug 25, 2020 | 27.85 | 27.88 | 27.45 | 27.61 | 406,772 | -0.09(-0.33%) |
Aug 24, 2020 | 27.33 | 27.72 | 27.21 | 27.70 | 525,202 | +0.54(+1.98%) |
Aug 21, 2020 | 27.18 | 27.29 | 27.04 | 27.16 | 512,540 | -0.11(-0.40%) |
Aug 20, 2020 | 27.27 | 27.44 | 27.14 | 27.27 | 270,760 | -0.22(-0.79%) |
Aug 19, 2020 | 27.65 | 27.77 | 27.44 | 27.49 | 242,039 | -0.10(-0.36%) |
Aug 18, 2020 | 27.85 | 27.86 | 27.56 | 27.59 | 409,241 | -0.28(-1.01%) |
Aug 17, 2020 | 27.98 | 27.98 | 27.78 | 27.87 | 414,248 | -0.06(-0.23%) |
Aug 14, 2020 | 27.75 | 28.11 | 27.75 | 27.94 | 249,676 | +0.08(+0.29%) |
Aug 13, 2020 | 27.98 | 28.13 | 27.81 | 27.85 | 323,183 | -0.27(-0.97%) |
Aug 12, 2020 | 28.33 | 28.38 | 27.94 | 28.13 | 378,806 | +0.05(+0.19%) |
Aug 11, 2020 | 28.32 | 28.63 | 28.00 | 28.07 | 717,197 | +0.01(+0.03%) |
Aug 10, 2020 | 27.71 | 28.15 | 27.71 | 28.06 | 304,842 | +0.39(+1.41%) |
Aug 07, 2020 | 27.11 | 27.68 | 27.08 | 27.67 | 263,743 | +0.46(+1.71%) |
Aug 06, 2020 | 27.21 | 27.38 | 27.12 | 27.21 | 346,090 | -0.05(-0.20%) |
Aug 05, 2020 | 27.24 | 27.37 | 27.11 | 27.26 | 452,733 | +0.24(+0.88%) |
Aug 04, 2020 | 26.84 | 27.08 | 26.84 | 27.03 | 263,130 | +0.10(+0.37%) |
Aug 03, 2020 | 26.94 | 27.02 | 26.71 | 26.93 | 236,617 | +0.16(+0.61%) |
Jul 31, 2020 | 26.85 | 26.85 | 26.37 | 26.76 | 720,458 | -0.13(-0.47%) |
Jul 30, 2020 | 26.84 | 26.97 | 26.57 | 26.89 | 279,640 | -0.32(-1.17%) |
Jul 29, 2020 | 26.73 | 27.22 | 26.73 | 27.21 | 451,620 | +0.63(+2.36%) |
Jul 28, 2020 | 26.60 | 26.78 | 26.55 | 26.58 | 332,210 | -0.14(-0.51%) |
Jul 27, 2020 | 26.66 | 26.72 | 26.40 | 26.72 | 313,455 | +0.05(+0.20%) |
Jul 24, 2020 | 26.80 | 26.95 | 26.63 | 26.66 | 429,312 | -0.25(-0.95%) |
Jul 23, 2020 | 26.82 | 27.13 | 26.75 | 26.92 | 365,120 | +0.11(+0.41%) |
Jul 22, 2020 | 26.42 | 26.81 | 26.35 | 26.81 | 562,571 | +0.26(+0.99%) |
Jul 21, 2020 | 26.29 | 26.69 | 26.23 | 26.54 | 396,028 | +0.45(+1.74%) |
Jul 20, 2020 | 26.34 | 26.39 | 26.02 | 26.09 | 303,801 | -0.31(-1.17%) |
Jul 17, 2020 | 26.51 | 26.65 | 26.31 | 26.40 | 345,321 | -0.02(-0.07%) |
Jul 16, 2020 | 26.34 | 26.62 | 26.20 | 26.42 | 503,452 | -0.01(-0.03%) |
Jul 15, 2020 | 26.23 | 26.53 | 26.10 | 26.43 | 506,775 | +0.69(+2.68%) |
Jul 14, 2020 | 25.35 | 25.74 | 25.20 | 25.74 | 1,017,341 | +0.35(+1.36%) |
Jul 13, 2020 | 25.59 | 25.89 | 25.31 | 25.39 | 736,953 | -0.02(-0.07%) |
Jul 10, 2020 | 24.81 | 25.41 | 24.81 | 25.41 | 401,131 | +0.58(+2.34%) |
Jul 09, 2020 | 25.39 | 25.39 | 24.61 | 24.83 | 483,962 | -0.57(-2.25%) |
Jul 08, 2020 | 25.35 | 25.55 | 25.12 | 25.40 | 562,280 | +0.05(+0.18%) |
Jul 07, 2020 | 25.63 | 25.64 | 25.30 | 25.35 | 535,388 | -0.51(-1.97%) |
Jul 06, 2020 | 26.14 | 26.25 | 25.72 | 25.86 | 608,834 | +0.23(+0.89%) |
Jul 02, 2020 | 25.99 | 26.21 | 25.60 | 25.64 | 477,307 | +0.09(+0.36%) |
Jul 01, 2020 | 25.77 | 26.00 | 25.47 | 25.55 | 782,781 | -0.20(-0.78%) |
Jun 30, 2020 | 25.36 | 25.86 | 25.31 | 25.74 | 363,951 | +0.33(+1.29%) |
Jun 29, 2020 | 25.04 | 25.48 | 24.85 | 25.42 | 597,751 | +0.61(+2.45%) |
Jun 26, 2020 | 25.25 | 25.25 | 24.71 | 24.81 | 745,352 | -0.57(-2.25%) |
Jun 25, 2020 | 24.97 | 25.40 | 24.80 | 25.38 | 1,362,870 | +0.28(+1.12%) |
Jun 24, 2020 | 25.69 | 25.69 | 24.83 | 25.10 | 718,961 | -0.84(-3.26%) |
Jun 23, 2020 | 26.37 | 26.40 | 25.94 | 25.94 | 425,251 | -0.06(-0.24%) |
Jun 22, 2020 | 25.95 | 26.11 | 25.61 | 26.01 | 513,961 | -0.06(-0.24%) |
Jun 19, 2020 | 26.79 | 26.79 | 25.90 | 26.07 | 806,713 | -0.27(-1.03%) |
Jun 18, 2020 | 26.17 | 26.59 | 26.10 | 26.34 | 467,962 | -0.06(-0.24%) |
Jun 17, 2020 | 26.91 | 26.91 | 26.38 | 26.41 | 1,362,687 | -0.43(-1.59%) |
Jun 16, 2020 | 27.29 | 27.37 | 26.42 | 26.83 | 576,599 | +0.54(+2.07%) |
Jun 15, 2020 | 25.15 | 26.46 | 25.02 | 26.29 | 503,778 | +0.30(+1.15%) |
Jun 12, 2020 | 26.31 | 26.42 | 25.36 | 25.99 | 482,504 | +0.64(+2.54%) |
Jun 11, 2020 | 26.15 | 26.34 | 25.27 | 25.35 | 1,070,113 | -2.02(-7.38%) |
Jun 10, 2020 | 28.20 | 28.20 | 27.34 | 27.37 | 570,614 | -0.89(-3.14%) |
Jun 09, 2020 | 28.59 | 28.59 | 28.06 | 28.25 | 764,758 | -0.77(-2.65%) |
Jun 08, 2020 | 28.60 | 29.03 | 28.55 | 29.02 | 1,236,983 | +0.86(+3.06%) |
Jun 05, 2020 | 28.27 | 28.66 | 28.11 | 28.16 | 1,062,371 | +0.98(+3.60%) |
Jun 04, 2020 | 26.80 | 27.19 | 26.61 | 27.19 | 716,524 | +0.23(+0.84%) |
Jun 03, 2020 | 26.43 | 27.05 | 26.43 | 26.96 | 616,902 | +0.88(+3.37%) |
Jun 02, 2020 | 25.94 | 26.17 | 25.89 | 26.08 | 895,566 | +0.31(+1.20%) |
Jun 01, 2020 | 25.46 | 25.90 | 25.36 | 25.77 | 414,371 | +0.36(+1.43%) |
May 29, 2020 | 25.42 | 25.57 | 25.08 | 25.41 | 694,780 | -0.18(-0.71%) |
May 28, 2020 | 26.23 | 26.23 | 25.52 | 25.59 | 1,205,716 | -0.38(-1.47%) |
May 27, 2020 | 25.75 | 26.01 | 25.38 | 25.97 | 582,996 | +0.75(+2.98%) |
May 26, 2020 | 25.05 | 25.43 | 25.05 | 25.22 | 783,404 | +1.04(+4.31%) |
May 22, 2020 | 24.23 | 24.38 | 23.95 | 24.18 | 505,430 | -0.05(-0.19%) |
May 21, 2020 | 24.21 | 24.44 | 24.07 | 24.22 | 613,710 | -0.03(-0.11%) |
May 20, 2020 | 24.18 | 24.38 | 24.10 | 24.25 | 693,467 | +0.52(+2.21%) |
May 19, 2020 | 24.15 | 24.25 | 23.73 | 23.73 | 576,909 | -0.44(-1.83%) |
May 18, 2020 | 23.56 | 24.32 | 23.46 | 24.17 | 595,247 | +1.52(+6.70%) |
May 15, 2020 | 22.48 | 22.73 | 22.24 | 22.65 | 793,741 | +0.02(+0.08%) |
May 14, 2020 | 21.90 | 22.65 | 21.43 | 22.63 | 872,352 | +0.33(+1.46%) |
May 13, 2020 | 23.00 | 23.00 | 22.14 | 22.31 | 1,470,104 | -0.84(-3.63%) |
May 12, 2020 | 24.08 | 24.14 | 23.15 | 23.15 | 844,613 | -0.84(-3.50%) |
May 11, 2020 | 24.12 | 24.23 | 23.74 | 23.99 | 461,672 | -0.42(-1.74%) |
May 08, 2020 | 23.87 | 24.46 | 23.87 | 24.41 | 634,085 | +0.90(+3.84%) |
May 07, 2020 | 23.43 | 23.92 | 23.43 | 23.51 | 700,293 | +0.43(+1.88%) |
May 06, 2020 | 23.65 | 23.66 | 23.08 | 23.08 | 646,072 | -0.42(-1.77%) |
May 05, 2020 | 23.82 | 24.07 | 23.46 | 23.49 | 501,437 | -0.05(-0.19%) |
May 04, 2020 | 23.29 | 23.56 | 23.00 | 23.54 | 555,400 | -0.06(-0.27%) |
May 01, 2020 | 23.96 | 23.97 | 23.37 | 23.60 | 674,165 | -0.90(-3.69%) |
Apr 30, 2020 | 24.85 | 24.85 | 24.39 | 24.50 | 881,916 | -0.81(-3.21%) |
Apr 29, 2020 | 25.04 | 25.50 | 24.90 | 25.32 | 716,248 | +0.97(+3.97%) |
Apr 28, 2020 | 24.42 | 24.74 | 24.10 | 24.35 | 613,262 | +0.48(+2.01%) |
Apr 27, 2020 | 23.14 | 23.98 | 23.06 | 23.87 | 660,670 | +0.90(+3.93%) |
Apr 24, 2020 | 22.90 | 23.09 | 22.57 | 22.97 | 1,104,971 | +0.31(+1.35%) |
Apr 23, 2020 | 22.63 | 23.05 | 22.59 | 22.66 | 840,367 | +0.23(+1.01%) |
Apr 22, 2020 | 22.68 | 22.77 | 22.34 | 22.44 | 844,225 | +0.18(+0.81%) |
Apr 21, 2020 | 22.18 | 22.56 | 22.06 | 22.25 | 783,819 | -0.53(-2.34%) |
Apr 20, 2020 | 22.91 | 23.27 | 22.66 | 22.79 | 853,129 | -0.58(-2.47%) |
Apr 17, 2020 | 23.18 | 23.49 | 23.04 | 23.36 | 1,454,417 | +1.01(+4.51%) |
Apr 16, 2020 | 22.63 | 22.63 | 22.06 | 22.36 | 1,322,922 | -0.21(-0.92%) |
Apr 15, 2020 | 22.84 | 22.86 | 22.39 | 22.56 | 1,430,719 | -1.09(-4.61%) |
Apr 14, 2020 | 23.81 | 24.04 | 23.45 | 23.65 | 1,615,291 | +0.37(+1.59%) |
Apr 13, 2020 | 24.09 | 24.21 | 23.01 | 23.28 | 1,121,033 | -0.82(-3.40%) |
Apr 09, 2020 | 23.70 | 24.53 | 23.70 | 24.10 | 1,486,047 | +0.91(+3.92%) |
Apr 08, 2020 | 22.37 | 23.30 | 22.17 | 23.19 | 1,105,737 | +1.12(+5.06%) |
Apr 07, 2020 | 22.59 | 23.17 | 22.04 | 22.08 | 1,154,870 | +0.40(+1.83%) |
Apr 06, 2020 | 20.92 | 21.81 | 20.92 | 21.68 | 829,901 | +1.59(+7.94%) |
Apr 03, 2020 | 20.57 | 20.73 | 19.87 | 20.08 | 834,250 | -0.58(-2.79%) |
Apr 02, 2020 | 20.39 | 21.27 | 20.19 | 20.66 | 952,490 | +0.16(+0.79%) |
Apr 01, 2020 | 20.81 | 20.90 | 20.29 | 20.50 | 1,022,250 | -1.27(-5.84%) |
Mar 31, 2020 | 22.17 | 22.21 | 21.54 | 21.77 | 1,467,748 | -0.45(-2.03%) |
Mar 30, 2020 | 21.90 | 22.25 | 21.29 | 22.22 | 1,129,444 | +0.40(+1.82%) |
Mar 27, 2020 | 21.81 | 22.46 | 21.32 | 21.82 | 1,979,805 | -0.63(-2.81%) |
Mar 26, 2020 | 21.44 | 22.62 | 21.40 | 22.45 | 1,707,985 | +1.21(+5.68%) |
Mar 25, 2020 | 20.60 | 22.16 | 20.12 | 21.25 | 1,627,340 | +0.79(+3.88%) |
Mar 24, 2020 | 19.35 | 20.50 | 19.35 | 20.45 | 1,710,809 | +2.11(+11.52%) |
Mar 23, 2020 | 19.20 | 19.20 | 17.97 | 18.34 | 2,138,253 | -0.90(-4.70%) |
Mar 20, 2020 | 20.47 | 20.76 | 19.17 | 19.25 | 1,095,418 | -1.03(-5.08%) |
Mar 19, 2020 | 19.70 | 20.58 | 18.79 | 20.28 | 1,653,322 | +0.54(+2.72%) |
Mar 18, 2020 | 20.35 | 20.89 | 18.81 | 19.74 | 1,762,240 | -2.10(-9.60%) |
Mar 17, 2020 | 21.21 | 21.90 | 20.34 | 21.83 | 1,840,196 | +1.22(+5.91%) |
Mar 16, 2020 | 21.35 | 22.51 | 20.62 | 20.62 | 2,037,508 | -3.56(-14.74%) |
Mar 13, 2020 | 23.56 | 24.21 | 22.26 | 24.18 | 1,903,638 | +1.75(+7.78%) |
Mar 12, 2020 | 23.20 | 23.80 | 22.13 | 22.43 | 2,018,790 | -2.71(-10.79%) |
Mar 11, 2020 | 26.18 | 26.34 | 24.91 | 25.15 | 971,604 | -1.76(-6.56%) |
Mar 10, 2020 | 26.73 | 26.91 | 25.47 | 26.91 | 1,390,201 | +1.08(+4.20%) |
Mar 09, 2020 | 27.02 | 27.02 | 25.64 | 25.83 | 1,364,228 | -3.08(-10.66%) |
Mar 06, 2020 | 28.66 | 29.25 | 28.30 | 28.91 | 457,931 | -0.64(-2.15%) |
Mar 05, 2020 | 30.01 | 30.08 | 29.30 | 29.54 | 510,163 | -1.24(-4.04%) |
Mar 04, 2020 | 30.32 | 30.79 | 29.99 | 30.79 | 725,049 | +0.99(+3.34%) |
Mar 03, 2020 | 30.53 | 31.07 | 29.55 | 29.79 | 693,613 | -0.74(-2.43%) |
Mar 02, 2020 | 29.71 | 30.54 | 29.20 | 30.54 | 648,959 | +1.02(+3.46%) |
Feb 28, 2020 | 29.27 | 29.74 | 28.81 | 29.52 | 1,117,304 | -0.59(-1.96%) |
Feb 27, 2020 | 30.70 | 31.33 | 30.11 | 30.11 | 1,575,256 | -1.19(-3.81%) |
Feb 26, 2020 | 31.94 | 32.18 | 31.30 | 31.30 | 458,657 | -0.56(-1.77%) |
Feb 25, 2020 | 33.14 | 33.14 | 31.80 | 31.86 | 506,192 | -1.18(-3.58%) |
Feb 24, 2020 | 33.12 | 33.31 | 32.89 | 33.05 | 448,020 | -0.98(-2.89%) |
Feb 21, 2020 | 34.20 | 34.20 | 33.96 | 34.03 | 324,389 | -0.29(-0.83%) |
Feb 20, 2020 | 34.06 | 34.38 | 34.04 | 34.31 | 375,172 | +0.26(+0.76%) |
Feb 19, 2020 | 34.19 | 34.19 | 34.05 | 34.06 | 280,692 | -0.07(-0.21%) |
Feb 18, 2020 | 34.21 | 34.26 | 33.94 | 34.13 | 487,777 | -0.10(-0.29%) |
Feb 14, 2020 | 34.26 | 34.26 | 34.08 | 34.23 | 294,726 | +0.02(+0.05%) |
Feb 13, 2020 | 34.09 | 34.25 | 34.03 | 34.21 | 216,987 | -0.04(-0.13%) |
Feb 12, 2020 | 34.28 | 34.33 | 34.16 | 34.25 | 241,823 | +0.18(+0.52%) |
Feb 11, 2020 | 34.02 | 34.23 | 34.01 | 34.07 | 311,481 | +0.19(+0.55%) |
Feb 10, 2020 | 33.76 | 33.89 | 33.69 | 33.89 | 282,908 | +0.14(+0.42%) |
Feb 07, 2020 | 33.96 | 34.05 | 33.70 | 33.74 | 294,726 | -0.35(-1.02%) |
Feb 06, 2020 | 34.40 | 34.44 | 34.09 | 34.09 | 189,445 | -0.16(-0.47%) |
Feb 05, 2020 | 33.97 | 34.29 | 33.97 | 34.25 | 271,280 | +0.59(+1.75%) |
Feb 04, 2020 | 33.64 | 33.80 | 33.59 | 33.66 | 232,763 | +0.40(+1.21%) |
Feb 03, 2020 | 33.19 | 33.48 | 33.16 | 33.26 | 301,003 | +0.22(+0.68%) |
Jan 31, 2020 | 33.45 | 33.48 | 32.94 | 33.04 | 436,661 | -0.55(-1.62%) |
Jan 30, 2020 | 33.30 | 33.61 | 33.22 | 33.58 | 238,976 | +0.09(+0.27%) |
Jan 29, 2020 | 33.72 | 33.80 | 33.49 | 33.49 | 271,241 | -0.12(-0.35%) |
Jan 28, 2020 | 33.47 | 33.71 | 33.42 | 33.61 | 346,381 | +0.29(+0.86%) |
Jan 27, 2020 | 33.39 | 33.49 | 33.23 | 33.32 | 337,030 | -0.52(-1.53%) |
Jan 24, 2020 | 34.23 | 34.23 | 33.65 | 33.84 | 507,740 | -0.34(-0.99%) |
Jan 23, 2020 | 34.03 | 34.26 | 33.74 | 34.18 | 454,854 | +0.05(+0.16%) |
Jan 22, 2020 | 34.28 | 34.37 | 34.06 | 34.13 | 521,897 | -0.06(-0.18%) |
Jan 21, 2020 | 34.34 | 34.34 | 34.15 | 34.19 | 297,159 | -0.27(-0.78%) |
Jan 17, 2020 | 34.56 | 34.60 | 34.43 | 34.46 | 395,907 | -0.02(-0.05%) |
Jan 16, 2020 | 34.31 | 34.48 | 34.27 | 34.48 | 327,495 | +0.36(+1.05%) |
Jan 15, 2020 | 34.06 | 34.29 | 34.03 | 34.12 | 382,356 | +0.00(+0.00%) |
Jan 14, 2020 | 33.95 | 34.17 | 33.94 | 34.12 | 435,311 | +0.15(+0.45%) |
Jan 13, 2020 | 33.75 | 34.00 | 33.67 | 33.97 | 329,541 | +0.24(+0.71%) |
Jan 10, 2020 | 33.82 | 33.83 | 33.64 | 33.72 | 912,736 | -0.06(-0.18%) |
Jan 09, 2020 | 33.83 | 33.83 | 33.67 | 33.79 | 427,429 | +0.05(+0.16%) |
Jan 08, 2020 | 33.73 | 33.84 | 33.60 | 33.73 | 371,493 | +0.05(+0.16%) |
Jan 07, 2020 | 33.72 | 33.79 | 33.61 | 33.68 | 427,230 | -0.04(-0.11%) |
Jan 06, 2020 | 33.57 | 33.74 | 33.48 | 33.72 | 286,231 | +0.00(+0.00%) |
Jan 03, 2020 | 33.55 | 33.78 | 33.53 | 33.72 | 431,512 | -0.11(-0.32%) |
Jan 02, 2020 | 34.15 | 34.15 | 33.60 | 33.82 | 475,744 | -0.15(-0.45%) |
Dec 31, 2019 | 33.82 | 34.04 | 33.79 | 33.98 | 176,120 | +0.12(+0.34%) |
Dec 30, 2019 | 33.93 | 33.95 | 33.78 | 33.86 | 207,332 | -0.04(-0.11%) |
Dec 27, 2019 | 34.04 | 34.04 | 33.84 | 33.89 | 269,051 | -0.04(-0.13%) |
Dec 26, 2019 | 33.96 | 34.00 | 33.88 | 33.94 | 416,520 | +0.07(+0.21%) |
Dec 24, 2019 | 33.92 | 33.93 | 33.85 | 33.87 | 149,025 | -0.02(-0.05%) |
Dec 23, 2019 | 34.02 | 34.02 | 33.86 | 33.89 | 365,132 | -0.07(-0.20%) |
Dec 20, 2019 | 33.83 | 33.99 | 33.83 | 33.95 | 272,837 | +0.21(+0.63%) |
Dec 19, 2019 | 33.70 | 33.78 | 33.65 | 33.74 | 213,555 | +0.09(+0.26%) |
Dec 18, 2019 | 33.61 | 33.70 | 33.50 | 33.65 | 226,037 | +0.11(+0.32%) |
Dec 17, 2019 | 33.49 | 33.56 | 33.45 | 33.54 | 688,037 | +0.09(+0.27%) |
Dec 16, 2019 | 33.43 | 33.53 | 33.38 | 33.46 | 310,586 | +0.24(+0.72%) |
Dec 13, 2019 | 33.46 | 33.52 | 33.14 | 33.22 | 270,589 | -0.22(-0.67%) |
Dec 12, 2019 | 33.16 | 33.52 | 33.13 | 33.44 | 311,398 | +0.31(+0.94%) |
Dec 11, 2019 | 33.18 | 33.22 | 33.07 | 33.13 | 397,783 | -0.03(-0.08%) |
Dec 10, 2019 | 33.19 | 33.22 | 33.07 | 33.15 | 263,412 | -0.02(-0.05%) |
Dec 09, 2019 | 33.21 | 33.28 | 33.17 | 33.17 | 301,282 | -0.06(-0.19%) |
Dec 06, 2019 | 33.22 | 33.36 | 33.22 | 33.23 | 245,183 | +0.27(+0.81%) |
Dec 05, 2019 | 32.95 | 32.99 | 32.88 | 32.97 | 229,958 | +0.08(+0.24%) |
Dec 04, 2019 | 32.82 | 33.08 | 32.76 | 32.89 | 299,836 | +0.20(+0.60%) |
Dec 03, 2019 | 32.71 | 32.71 | 32.48 | 32.69 | 370,433 | -0.28(-0.84%) |