Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.06 | 32.06 | 31.79 | 31.79 | 23,681 | -0.30(-0.93%) |
Nov 27, 2020 | 32.15 | 32.15 | 31.99 | 32.09 | 28,800 | +0.04(+0.12%) |
Nov 25, 2020 | 32.11 | 32.11 | 31.97 | 32.05 | 22,500 | -0.11(-0.34%) |
Nov 24, 2020 | 32.01 | 32.20 | 32.01 | 32.16 | 40,750 | +0.29(+0.91%) |
Nov 23, 2020 | 31.78 | 31.93 | 31.76 | 31.87 | 34,348 | +0.21(+0.66%) |
Nov 20, 2020 | 31.54 | 31.70 | 31.54 | 31.66 | 50,600 | +0.04(+0.12%) |
Nov 19, 2020 | 31.44 | 31.63 | 31.44 | 31.62 | 36,606 | +0.10(+0.31%) |
Nov 18, 2020 | 31.48 | 31.80 | 31.48 | 31.52 | 38,785 | -0.20(-0.61%) |
Nov 17, 2020 | 31.15 | 31.83 | 31.15 | 31.72 | 31,046 | +0.11(+0.34%) |
Nov 16, 2020 | 31.46 | 31.70 | 31.39 | 31.61 | 36,010 | +0.59(+1.89%) |
Nov 13, 2020 | 30.69 | 31.09 | 30.69 | 31.03 | 18,000 | +0.64(+2.09%) |
Nov 12, 2020 | 30.87 | 30.87 | 30.18 | 30.39 | 40,356 | -0.59(-1.90%) |
Nov 11, 2020 | 31.10 | 31.11 | 30.74 | 30.98 | 41,464 | +0.00(+0.00%) |
Nov 10, 2020 | 30.65 | 31.06 | 30.58 | 30.98 | 33,836 | +0.39(+1.27%) |
Nov 09, 2020 | 31.04 | 31.86 | 30.59 | 30.59 | 52,567 | +0.79(+2.65%) |
Nov 06, 2020 | 29.79 | 30.05 | 29.72 | 29.80 | 54,600 | -0.12(-0.40%) |
Nov 05, 2020 | 29.22 | 30.00 | 29.22 | 29.92 | 59,085 | +0.83(+2.85%) |
Nov 04, 2020 | 28.83 | 29.48 | 28.75 | 29.09 | 63,709 | -0.03(-0.10%) |
Nov 03, 2020 | 28.60 | 29.22 | 28.60 | 29.12 | 123,720 | +0.65(+2.28%) |
Nov 02, 2020 | 28.03 | 28.47 | 28.03 | 28.47 | 81,647 | +0.54(+1.93%) |
Oct 30, 2020 | 28.09 | 28.14 | 27.58 | 27.93 | 68,200 | -0.12(-0.43%) |
Oct 29, 2020 | 27.83 | 28.26 | 27.63 | 28.05 | 31,921 | +0.19(+0.68%) |
Oct 28, 2020 | 27.83 | 28.27 | 27.83 | 27.86 | 106,893 | -0.76(-2.66%) |
Oct 27, 2020 | 29.04 | 29.04 | 28.61 | 28.62 | 87,678 | -0.35(-1.21%) |
Oct 26, 2020 | 29.03 | 29.36 | 28.64 | 28.97 | 54,273 | -0.63(-2.13%) |
Oct 23, 2020 | 29.63 | 29.68 | 29.36 | 29.60 | 32,100 | +0.19(+0.65%) |
Oct 22, 2020 | 29.12 | 29.43 | 29.01 | 29.41 | 38,975 | +0.48(+1.66%) |
Oct 21, 2020 | 29.11 | 29.30 | 28.93 | 28.93 | 59,996 | -0.23(-0.79%) |
Oct 20, 2020 | 28.87 | 29.43 | 28.87 | 29.16 | 58,504 | +0.17(+0.59%) |
Oct 19, 2020 | 29.44 | 29.56 | 28.96 | 28.99 | 37,665 | -0.34(-1.16%) |
Oct 16, 2020 | 29.46 | 29.51 | 29.32 | 29.33 | 106,700 | -0.07(-0.24%) |
Oct 15, 2020 | 29.08 | 29.41 | 28.79 | 29.40 | 83,184 | +0.29(+1.00%) |
Oct 14, 2020 | 29.01 | 29.49 | 29.01 | 29.11 | 42,758 | -0.15(-0.51%) |
Oct 13, 2020 | 29.52 | 29.52 | 29.19 | 29.26 | 82,751 | -0.25(-0.85%) |
Oct 12, 2020 | 29.45 | 29.56 | 29.37 | 29.51 | 51,605 | +0.21(+0.72%) |
Oct 09, 2020 | 29.38 | 29.60 | 29.25 | 29.30 | 69,000 | +0.06(+0.21%) |
Oct 08, 2020 | 29.22 | 29.24 | 29.03 | 29.24 | 53,294 | +0.32(+1.11%) |
Oct 07, 2020 | 28.44 | 28.98 | 28.44 | 28.92 | 43,141 | +0.49(+1.72%) |
Oct 06, 2020 | 28.69 | 29.06 | 28.35 | 28.43 | 59,464 | -0.12(-0.42%) |
Oct 05, 2020 | 28.19 | 28.55 | 28.19 | 28.55 | 52,833 | +0.68(+2.44%) |
Oct 02, 2020 | 27.12 | 28.00 | 27.12 | 27.87 | 47,600 | +0.27(+0.98%) |
Oct 01, 2020 | 27.45 | 27.62 | 27.31 | 27.60 | 126,635 | +0.30(+1.10%) |
Sep 30, 2020 | 27.32 | 27.55 | 27.08 | 27.30 | 58,399 | +0.19(+0.70%) |
Sep 29, 2020 | 27.22 | 27.34 | 26.98 | 27.11 | 32,439 | -0.15(-0.55%) |
Sep 28, 2020 | 26.95 | 27.34 | 26.95 | 27.26 | 34,680 | +0.63(+2.37%) |
Sep 25, 2020 | 26.19 | 26.71 | 26.11 | 26.63 | 30,200 | +0.35(+1.34%) |
Sep 24, 2020 | 26.23 | 26.57 | 25.93 | 26.28 | 29,864 | -0.00(-0.00%) |
Sep 23, 2020 | 26.83 | 27.07 | 26.24 | 26.28 | 52,559 | -0.57(-2.12%) |
Sep 22, 2020 | 26.77 | 26.93 | 26.61 | 26.85 | 55,890 | +0.16(+0.60%) |
Sep 21, 2020 | 26.94 | 26.94 | 26.40 | 26.69 | 58,467 | -0.66(-2.41%) |
Sep 18, 2020 | 27.72 | 27.80 | 27.20 | 27.35 | 51,600 | -0.32(-1.17%) |
Sep 17, 2020 | 27.33 | 27.75 | 27.33 | 27.67 | 41,647 | -0.17(-0.60%) |
Sep 16, 2020 | 27.88 | 28.16 | 27.81 | 27.84 | 40,646 | +0.10(+0.36%) |
Sep 15, 2020 | 27.86 | 27.97 | 27.73 | 27.74 | 45,929 | +0.01(+0.04%) |
Sep 14, 2020 | 27.47 | 27.75 | 27.40 | 27.73 | 41,470 | +0.54(+1.99%) |
Sep 11, 2020 | 27.35 | 27.35 | 26.96 | 27.19 | 52,300 | -0.04(-0.15%) |
Sep 10, 2020 | 27.73 | 27.81 | 27.23 | 27.23 | 44,590 | -0.34(-1.23%) |
Sep 09, 2020 | 27.52 | 27.67 | 27.32 | 27.57 | 99,442 | +0.36(+1.32%) |
Sep 08, 2020 | 27.43 | 27.59 | 27.15 | 27.21 | 173,034 | -0.60(-2.16%) |
Sep 04, 2020 | 28.06 | 28.22 | 27.29 | 27.81 | 303,800 | -0.13(-0.47%) |
Sep 03, 2020 | 28.59 | 28.76 | 27.82 | 27.94 | 168,229 | -0.90(-3.12%) |
Sep 02, 2020 | 28.51 | 28.89 | 28.41 | 28.84 | 186,740 | +0.39(+1.37%) |
Sep 01, 2020 | 28.16 | 28.45 | 28.13 | 28.45 | 265,147 | +0.18(+0.64%) |
Aug 31, 2020 | 28.48 | 28.53 | 28.27 | 28.27 | 54,706 | -0.26(-0.91%) |
Aug 28, 2020 | 28.50 | 28.56 | 28.36 | 28.53 | 20,700 | +0.15(+0.53%) |
Aug 27, 2020 | 28.37 | 28.51 | 28.27 | 28.38 | 32,463 | +0.09(+0.32%) |
Aug 26, 2020 | 28.37 | 28.37 | 28.23 | 28.29 | 54,967 | -0.09(-0.32%) |
Aug 25, 2020 | 28.50 | 28.57 | 28.20 | 28.38 | 39,279 | -0.05(-0.18%) |
Aug 24, 2020 | 28.00 | 28.43 | 28.00 | 28.43 | 46,699 | +0.41(+1.46%) |
Aug 21, 2020 | 27.84 | 28.05 | 27.84 | 28.02 | 38,900 | -0.08(-0.28%) |
Aug 20, 2020 | 27.97 | 28.24 | 27.97 | 28.10 | 47,113 | -0.17(-0.60%) |
Aug 19, 2020 | 28.45 | 28.52 | 28.26 | 28.27 | 54,453 | -0.13(-0.46%) |
Aug 18, 2020 | 28.59 | 28.64 | 28.36 | 28.40 | 39,493 | -0.25(-0.87%) |
Aug 17, 2020 | 28.62 | 28.75 | 28.57 | 28.65 | 46,256 | +0.06(+0.21%) |
Aug 14, 2020 | 28.47 | 28.74 | 28.47 | 28.59 | 42,600 | -0.05(-0.17%) |
Aug 13, 2020 | 28.57 | 28.80 | 28.57 | 28.64 | 41,820 | -0.09(-0.31%) |
Aug 12, 2020 | 28.77 | 28.89 | 28.60 | 28.73 | 107,227 | +0.18(+0.63%) |
Aug 11, 2020 | 28.87 | 28.98 | 28.52 | 28.55 | 60,480 | +0.00(+0.00%) |
Aug 10, 2020 | 28.44 | 28.69 | 28.44 | 28.55 | 35,000 | +0.14(+0.49%) |
Aug 07, 2020 | 27.96 | 28.41 | 27.96 | 28.41 | 91,400 | +0.33(+1.18%) |
Aug 06, 2020 | 28.06 | 28.20 | 27.99 | 28.08 | 74,903 | -0.07(-0.25%) |
Aug 05, 2020 | 27.86 | 28.18 | 27.86 | 28.15 | 63,479 | +0.39(+1.40%) |
Aug 04, 2020 | 27.60 | 27.80 | 27.56 | 27.76 | 70,811 | +0.11(+0.40%) |
Aug 03, 2020 | 27.49 | 27.71 | 27.37 | 27.65 | 58,797 | +0.30(+1.10%) |
Jul 31, 2020 | 27.53 | 27.55 | 26.98 | 27.35 | 43,400 | -0.20(-0.73%) |
Jul 30, 2020 | 27.47 | 27.59 | 27.18 | 27.55 | 53,292 | -0.19(-0.68%) |
Jul 29, 2020 | 27.25 | 27.75 | 27.25 | 27.74 | 67,036 | +0.58(+2.14%) |
Jul 28, 2020 | 27.29 | 27.44 | 27.12 | 27.16 | 97,044 | -0.24(-0.88%) |
Jul 27, 2020 | 27.11 | 27.42 | 27.00 | 27.40 | 81,487 | +0.25(+0.92%) |
Jul 24, 2020 | 27.22 | 27.32 | 27.09 | 27.15 | 135,000 | -0.22(-0.80%) |
Jul 23, 2020 | 27.28 | 27.71 | 27.21 | 27.37 | 130,624 | +0.06(+0.22%) |
Jul 22, 2020 | 27.32 | 27.38 | 27.31 | 27.31 | 123,511 | -0.03(-0.11%) |
Jul 21, 2020 | 27.31 | 27.37 | 27.31 | 27.34 | 330,723 | +0.00(+0.00%) |
Jul 20, 2020 | 27.33 | 27.35 | 27.32 | 27.34 | 38,355 | +0.00(+0.00%) |
Jul 17, 2020 | 27.36 | 27.36 | 27.34 | 27.34 | 29,600 | +0.00(+0.00%) |
Jul 16, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 37,144 | +0.01(+0.04%) |
Jul 15, 2020 | 27.34 | 27.36 | 27.33 | 27.33 | 61,403 | -0.01(-0.04%) |
Jul 14, 2020 | 27.36 | 27.36 | 27.34 | 27.34 | 43,099 | +0.00(+0.00%) |
Jul 13, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 28,486 | -0.02(-0.07%) |
Jul 10, 2020 | 27.36 | 27.36 | 27.33 | 27.36 | 51,100 | +0.02(+0.07%) |
Jul 09, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 54,457 | +0.00(+0.00%) |
Jul 08, 2020 | 27.34 | 27.39 | 27.34 | 27.34 | 49,950 | -0.03(-0.11%) |
Jul 07, 2020 | 27.36 | 27.38 | 27.34 | 27.37 | 64,339 | +0.03(+0.11%) |
Jul 06, 2020 | 27.34 | 27.37 | 27.34 | 27.34 | 225,343 | +0.00(+0.00%) |
Jul 02, 2020 | 27.38 | 27.38 | 27.34 | 27.34 | 147,000 | -0.03(-0.11%) |
Jul 01, 2020 | 27.32 | 27.38 | 27.32 | 27.37 | 110,765 | -0.01(-0.04%) |
Jun 30, 2020 | 27.34 | 27.38 | 27.31 | 27.38 | 55,581 | +0.04(+0.15%) |
Jun 29, 2020 | 27.34 | 27.38 | 27.34 | 27.34 | 43,021 | -0.02(-0.07%) |
Jun 26, 2020 | 27.34 | 27.36 | 27.34 | 27.36 | 133,900 | +0.03(+0.11%) |
Jun 25, 2020 | 27.37 | 27.37 | 27.33 | 27.33 | 79,479 | -0.03(-0.09%) |
Jun 24, 2020 | 27.34 | 27.36 | 27.34 | 27.36 | 65,714 | -0.00(-0.02%) |
Jun 23, 2020 | 27.32 | 27.36 | 27.32 | 27.36 | 80,563 | +0.02(+0.07%) |
Jun 22, 2020 | 27.42 | 27.42 | 27.31 | 27.34 | 298,510 | +0.01(+0.05%) |
Jun 19, 2020 | 27.34 | 27.38 | 27.32 | 27.33 | 63,900 | -0.02(-0.08%) |
Jun 18, 2020 | 27.20 | 27.65 | 27.19 | 27.35 | 111,285 | -0.10(-0.36%) |
Jun 17, 2020 | 27.87 | 27.93 | 27.41 | 27.45 | 55,237 | -0.33(-1.19%) |
Jun 16, 2020 | 27.72 | 28.28 | 27.41 | 27.78 | 213,535 | +0.52(+1.91%) |
Jun 15, 2020 | 25.94 | 27.28 | 25.88 | 27.26 | 116,855 | +0.44(+1.64%) |
Jun 12, 2020 | 26.70 | 27.32 | 26.17 | 26.82 | 456,100 | +0.45(+1.71%) |
Jun 11, 2020 | 27.36 | 27.36 | 26.28 | 26.37 | 316,500 | -1.93(-6.80%) |
Jun 10, 2020 | 28.31 | 28.35 | 28.28 | 28.30 | 98,462 | -0.01(-0.05%) |
Jun 09, 2020 | 28.34 | 28.34 | 28.31 | 28.31 | 299,156 | +0.00(+0.00%) |
Jun 08, 2020 | 28.32 | 28.34 | 28.31 | 28.31 | 68,723 | -0.01(-0.04%) |
Jun 05, 2020 | 28.32 | 28.33 | 28.32 | 28.32 | 57,400 | +0.00(+0.00%) |
Jun 04, 2020 | 28.32 | 28.34 | 28.31 | 28.32 | 151,844 | -0.01(-0.04%) |
Jun 03, 2020 | 28.36 | 28.36 | 28.32 | 28.33 | 231,597 | -0.01(-0.04%) |
Jun 02, 2020 | 28.32 | 28.34 | 28.32 | 28.34 | 549,423 | +0.02(+0.07%) |
Jun 01, 2020 | 28.34 | 28.34 | 28.32 | 28.32 | 82,326 | -0.00(-0.02%) |
May 29, 2020 | 28.28 | 28.34 | 28.28 | 28.32 | 73,700 | +0.00(+0.02%) |
May 28, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 64,478 | +0.00(+0.00%) |
May 27, 2020 | 28.34 | 28.34 | 28.32 | 28.32 | 475,219 | +0.01(+0.04%) |
May 26, 2020 | 28.36 | 28.36 | 28.31 | 28.31 | 40,144 | -0.01(-0.04%) |
May 22, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 183,100 | +0.00(+0.00%) |
May 21, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 142,492 | +0.00(+0.00%) |
May 20, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 78,668 | +0.00(+0.00%) |
May 19, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 84,560 | +0.00(+0.00%) |
May 18, 2020 | 28.35 | 28.35 | 28.32 | 28.32 | 82,424 | +0.00(+0.00%) |
May 15, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 52,800 | +0.00(+0.00%) |
May 14, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 48,579 | -0.04(-0.14%) |
May 13, 2020 | 28.34 | 28.37 | 28.33 | 28.36 | 115,523 | +0.04(+0.12%) |
May 12, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 123,950 | -0.00(-0.02%) |
May 11, 2020 | 28.34 | 28.34 | 28.32 | 28.33 | 228,386 | +0.00(+0.00%) |
May 08, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 52,100 | +0.01(+0.04%) |
May 07, 2020 | 28.33 | 28.36 | 28.32 | 28.32 | 60,325 | +0.00(+0.00%) |
May 06, 2020 | 28.32 | 28.36 | 28.32 | 28.32 | 54,973 | -0.03(-0.11%) |
May 05, 2020 | 28.33 | 28.37 | 28.33 | 28.35 | 122,589 | +0.02(+0.07%) |
May 04, 2020 | 28.33 | 28.36 | 28.33 | 28.33 | 144,098 | +0.00(+0.00%) |
May 01, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 201,000 | +0.00(+0.00%) |
Apr 30, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 53,966 | -0.02(-0.05%) |
Apr 29, 2020 | 28.33 | 28.35 | 28.33 | 28.34 | 114,256 | +0.02(+0.05%) |
Apr 28, 2020 | 28.34 | 28.37 | 28.33 | 28.33 | 179,777 | -0.04(-0.14%) |
Apr 27, 2020 | 28.33 | 28.37 | 28.33 | 28.37 | 50,047 | +0.00(+0.00%) |
Apr 24, 2020 | 28.34 | 28.37 | 28.34 | 28.37 | 76,700 | +0.01(+0.04%) |
Apr 23, 2020 | 28.32 | 28.36 | 28.32 | 28.36 | 42,342 | -0.01(-0.04%) |
Apr 22, 2020 | 28.33 | 28.37 | 28.33 | 28.37 | 45,622 | +0.02(+0.05%) |
Apr 21, 2020 | 28.35 | 28.36 | 28.33 | 28.36 | 97,677 | +0.03(+0.09%) |
Apr 20, 2020 | 28.34 | 28.36 | 28.33 | 28.33 | 78,253 | -0.03(-0.11%) |
Apr 17, 2020 | 28.37 | 28.37 | 28.33 | 28.36 | 205,700 | +0.02(+0.07%) |
Apr 16, 2020 | 28.35 | 28.37 | 28.33 | 28.34 | 157,318 | -0.01(-0.04%) |
Apr 15, 2020 | 28.35 | 28.36 | 28.33 | 28.35 | 120,895 | +0.00(+0.00%) |
Apr 14, 2020 | 28.33 | 28.35 | 28.33 | 28.35 | 174,005 | +0.02(+0.07%) |
Apr 13, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 96,402 | +0.00(+0.00%) |
Apr 09, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 121,900 | +0.00(+0.00%) |
Apr 08, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 153,767 | +0.00(+0.00%) |
Apr 07, 2020 | 28.32 | 28.36 | 28.32 | 28.33 | 193,177 | +0.01(+0.04%) |
Apr 06, 2020 | 28.33 | 28.36 | 28.32 | 28.32 | 102,730 | -0.03(-0.11%) |
Apr 03, 2020 | 28.34 | 28.36 | 28.33 | 28.35 | 95,500 | -0.03(-0.11%) |
Apr 02, 2020 | 28.33 | 28.38 | 28.33 | 28.38 | 477,878 | +0.04(+0.14%) |
Apr 01, 2020 | 28.40 | 28.40 | 28.33 | 28.34 | 77,833 | +0.01(+0.04%) |
Mar 31, 2020 | 28.30 | 28.37 | 28.29 | 28.33 | 271,071 | -0.03(-0.11%) |
Mar 30, 2020 | 28.27 | 28.36 | 28.27 | 28.36 | 117,191 | +0.05(+0.18%) |
Mar 27, 2020 | 28.30 | 28.36 | 28.30 | 28.31 | 443,300 | +0.01(+0.04%) |
Mar 26, 2020 | 28.32 | 28.37 | 28.30 | 28.30 | 700,917 | -0.02(-0.07%) |
Mar 25, 2020 | 28.34 | 28.39 | 28.31 | 28.32 | 667,917 | -0.04(-0.14%) |
Mar 24, 2020 | 28.39 | 28.39 | 28.33 | 28.36 | 342,407 | +0.01(+0.04%) |
Mar 23, 2020 | 28.33 | 28.40 | 28.32 | 28.35 | 254,727 | -0.01(-0.04%) |
Mar 20, 2020 | 28.29 | 28.45 | 28.29 | 28.36 | 318,700 | +0.04(+0.14%) |
Mar 19, 2020 | 28.32 | 28.39 | 28.31 | 28.32 | 262,145 | +0.01(+0.04%) |
Mar 18, 2020 | 28.31 | 28.49 | 28.31 | 28.31 | 140,827 | -0.02(-0.07%) |
Mar 17, 2020 | 28.29 | 28.42 | 28.27 | 28.33 | 563,369 | -0.08(-0.28%) |
Mar 16, 2020 | 28.59 | 29.73 | 28.21 | 28.41 | 250,533 | -0.04(-0.14%) |
Mar 13, 2020 | 28.22 | 28.48 | 28.22 | 28.45 | 523,300 | +0.13(+0.46%) |
Mar 12, 2020 | 27.82 | 28.68 | 27.10 | 28.32 | 813,447 | -0.01(-0.03%) |
Mar 11, 2020 | 28.36 | 28.44 | 28.28 | 28.33 | 271,993 | -0.00(-0.00%) |
Mar 10, 2020 | 28.70 | 28.70 | 28.31 | 28.33 | 258,481 | +0.00(+0.00%) |
Mar 09, 2020 | 28.28 | 28.39 | 27.34 | 28.33 | 572,376 | +0.04(+0.14%) |
Mar 06, 2020 | 28.29 | 28.35 | 28.29 | 28.29 | 88,600 | +0.00(+0.00%) |
Mar 05, 2020 | 28.31 | 28.33 | 28.26 | 28.29 | 256,473 | +0.04(+0.15%) |
Mar 04, 2020 | 27.64 | 28.36 | 27.61 | 28.25 | 415,573 | +0.90(+3.28%) |
Mar 03, 2020 | 28.00 | 28.45 | 27.16 | 27.35 | 475,602 | -0.59(-2.11%) |
Mar 02, 2020 | 27.21 | 27.94 | 26.81 | 27.94 | 165,335 | +0.81(+2.99%) |
Feb 28, 2020 | 26.54 | 27.33 | 26.35 | 27.13 | 327,900 | -0.53(-1.91%) |
Feb 27, 2020 | 27.85 | 28.62 | 27.55 | 27.66 | 294,235 | -1.01(-3.53%) |
Feb 26, 2020 | 29.17 | 29.40 | 28.66 | 28.67 | 206,527 | -0.44(-1.50%) |
Feb 25, 2020 | 30.31 | 30.31 | 29.07 | 29.11 | 206,952 | -1.07(-3.53%) |
Feb 24, 2020 | 30.05 | 30.32 | 30.00 | 30.18 | 159,861 | -0.87(-2.81%) |
Feb 21, 2020 | 31.30 | 31.38 | 31.00 | 31.05 | 155,200 | -0.34(-1.07%) |
Feb 20, 2020 | 31.23 | 31.43 | 31.04 | 31.39 | 45,225 | +0.12(+0.37%) |
Feb 19, 2020 | 31.19 | 31.39 | 31.19 | 31.27 | 74,433 | +0.15(+0.48%) |
Feb 18, 2020 | 31.08 | 31.21 | 30.95 | 31.12 | 75,054 | -0.11(-0.35%) |
Feb 14, 2020 | 31.31 | 31.31 | 31.13 | 31.23 | 53,200 | -0.00(-0.00%) |
Feb 13, 2020 | 31.07 | 31.27 | 30.99 | 31.23 | 68,624 | +0.10(+0.32%) |
Feb 12, 2020 | 31.05 | 31.15 | 31.01 | 31.13 | 60,630 | +0.21(+0.66%) |
Feb 11, 2020 | 30.80 | 31.06 | 30.80 | 30.92 | 66,150 | +0.23(+0.76%) |
Feb 10, 2020 | 30.50 | 30.69 | 30.48 | 30.69 | 69,220 | +0.16(+0.52%) |
Feb 07, 2020 | 30.68 | 30.69 | 30.48 | 30.53 | 277,600 | -0.31(-1.01%) |
Feb 06, 2020 | 31.03 | 31.06 | 30.81 | 30.84 | 47,491 | -0.14(-0.45%) |
Feb 05, 2020 | 30.96 | 31.00 | 30.81 | 30.98 | 111,959 | +0.38(+1.24%) |
Feb 04, 2020 | 30.49 | 30.73 | 30.49 | 30.60 | 97,841 | +0.41(+1.36%) |
Feb 03, 2020 | 30.01 | 30.34 | 30.01 | 30.19 | 140,516 | +0.27(+0.90%) |
Jan 31, 2020 | 30.37 | 30.38 | 29.82 | 29.92 | 176,900 | -0.57(-1.87%) |
Jan 30, 2020 | 30.22 | 30.49 | 30.16 | 30.49 | 74,727 | +0.04(+0.13%) |
Jan 29, 2020 | 30.75 | 30.76 | 30.45 | 30.45 | 67,201 | -0.17(-0.56%) |
Jan 28, 2020 | 30.46 | 30.69 | 30.43 | 30.62 | 61,243 | +0.32(+1.06%) |
Jan 27, 2020 | 30.30 | 30.48 | 30.15 | 30.30 | 89,269 | -0.44(-1.43%) |
Jan 24, 2020 | 31.09 | 31.10 | 30.57 | 30.74 | 165,300 | -0.33(-1.06%) |
Jan 23, 2020 | 31.00 | 31.12 | 30.72 | 31.07 | 151,200 | +0.07(+0.24%) |
Jan 22, 2020 | 31.10 | 31.18 | 30.97 | 31.00 | 161,989 | -0.02(-0.05%) |
Jan 21, 2020 | 31.05 | 31.11 | 31.00 | 31.01 | 47,043 | -0.18(-0.58%) |
Jan 17, 2020 | 31.32 | 31.32 | 31.15 | 31.19 | 99,000 | -0.08(-0.26%) |
Jan 16, 2020 | 31.06 | 31.27 | 31.06 | 31.27 | 87,031 | +0.36(+1.16%) |
Jan 15, 2020 | 30.77 | 31.03 | 30.77 | 30.91 | 56,747 | +0.07(+0.23%) |
Jan 14, 2020 | 30.67 | 30.96 | 30.67 | 30.84 | 90,257 | +0.06(+0.19%) |
Jan 13, 2020 | 30.61 | 30.79 | 30.53 | 30.78 | 83,557 | +0.25(+0.82%) |
Jan 10, 2020 | 30.63 | 30.67 | 30.49 | 30.53 | 107,200 | -0.10(-0.33%) |
Jan 09, 2020 | 30.71 | 30.71 | 30.54 | 30.63 | 143,431 | +0.08(+0.28%) |
Jan 08, 2020 | 30.48 | 30.68 | 30.47 | 30.55 | 201,112 | +0.05(+0.15%) |
Jan 07, 2020 | 30.52 | 30.59 | 30.42 | 30.50 | 99,298 | -0.06(-0.20%) |
Jan 06, 2020 | 30.40 | 30.60 | 30.33 | 30.56 | 78,581 | -0.06(-0.19%) |
Jan 03, 2020 | 30.36 | 30.66 | 30.36 | 30.62 | 100,500 | -0.10(-0.33%) |
Jan 02, 2020 | 30.90 | 30.90 | 30.46 | 30.72 | 141,978 | -0.01(-0.03%) |
Dec 31, 2019 | 30.57 | 30.81 | 30.57 | 30.73 | 113,800 | +0.06(+0.20%) |
Dec 30, 2019 | 30.79 | 30.79 | 30.54 | 30.67 | 78,017 | -0.02(-0.07%) |
Dec 27, 2019 | 30.85 | 30.85 | 30.63 | 30.69 | 92,000 | -0.07(-0.23%) |
Dec 26, 2019 | 30.69 | 30.81 | 30.68 | 30.76 | 33,851 | +0.09(+0.28%) |
Dec 24, 2019 | 30.83 | 30.83 | 30.67 | 30.68 | 12,500 | -0.45(-1.46%) |
Dec 23, 2019 | 31.22 | 31.22 | 31.06 | 31.13 | 39,234 | -0.05(-0.16%) |
Dec 20, 2019 | 31.07 | 31.24 | 31.07 | 31.18 | 48,000 | +0.20(+0.65%) |
Dec 19, 2019 | 30.87 | 31.03 | 30.83 | 30.98 | 135,036 | +0.09(+0.31%) |
Dec 18, 2019 | 30.89 | 30.92 | 30.78 | 30.89 | 77,896 | +0.02(+0.05%) |
Dec 17, 2019 | 30.72 | 30.89 | 30.72 | 30.87 | 212,502 | +0.10(+0.32%) |
Dec 16, 2019 | 30.70 | 30.91 | 30.70 | 30.77 | 70,822 | +0.19(+0.63%) |
Dec 13, 2019 | 30.65 | 30.83 | 30.48 | 30.58 | 48,300 | -0.18(-0.59%) |
Dec 12, 2019 | 30.39 | 30.80 | 30.38 | 30.76 | 103,667 | +0.34(+1.12%) |
Dec 11, 2019 | 30.38 | 30.45 | 30.30 | 30.42 | 81,084 | +0.06(+0.18%) |
Dec 10, 2019 | 30.32 | 30.43 | 30.30 | 30.36 | 65,078 | -0.06(-0.18%) |
Dec 09, 2019 | 30.51 | 30.53 | 30.40 | 30.42 | 71,280 | -0.11(-0.36%) |
Dec 06, 2019 | 30.38 | 30.62 | 30.38 | 30.53 | 78,700 | +0.30(+0.99%) |
Dec 05, 2019 | 30.25 | 30.26 | 30.13 | 30.23 | 118,294 | +0.06(+0.20%) |
Dec 04, 2019 | 30.08 | 30.32 | 30.08 | 30.17 | 50,038 | +0.24(+0.80%) |
Dec 03, 2019 | 29.83 | 29.95 | 29.69 | 29.93 | 59,487 | -0.19(-0.63%) |