Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.77 | 23.58 | 22.65 | 23.50 | 663,384 | +0.95(+4.22%) |
Nov 27, 2020 | 22.94 | 23.08 | 22.51 | 22.55 | 162,981 | -0.42(-1.81%) |
Nov 25, 2020 | 22.52 | 23.01 | 22.00 | 22.96 | 615,874 | +0.50(+2.20%) |
Nov 24, 2020 | 21.77 | 22.50 | 21.44 | 22.47 | 747,357 | +0.75(+3.44%) |
Nov 23, 2020 | 21.48 | 21.93 | 21.21 | 21.72 | 734,843 | -0.03(-0.16%) |
Nov 20, 2020 | 20.91 | 21.84 | 20.88 | 21.76 | 971,322 | +0.64(+3.05%) |
Nov 19, 2020 | 20.94 | 21.21 | 20.57 | 21.11 | 379,396 | +0.20(+0.95%) |
Nov 18, 2020 | 22.06 | 22.09 | 20.90 | 20.92 | 452,020 | -1.13(-5.12%) |
Nov 17, 2020 | 22.23 | 22.53 | 21.95 | 22.04 | 568,026 | -0.22(-0.98%) |
Nov 16, 2020 | 22.20 | 22.26 | 21.62 | 22.26 | 761,606 | +0.48(+2.18%) |
Nov 13, 2020 | 21.97 | 22.21 | 21.79 | 21.79 | 408,967 | +0.00(+0.00%) |
Nov 12, 2020 | 21.79 | 22.15 | 21.59 | 21.79 | 308,020 | +0.00(+0.00%) |
Nov 11, 2020 | 21.14 | 22.14 | 20.96 | 21.79 | 476,388 | +0.84(+4.02%) |
Nov 10, 2020 | 22.25 | 22.25 | 20.88 | 20.94 | 765,294 | -1.10(-4.99%) |
Nov 09, 2020 | 23.13 | 23.43 | 21.31 | 22.04 | 733,312 | -0.88(-3.84%) |
Nov 06, 2020 | 21.55 | 23.24 | 21.10 | 22.93 | 587,499 | -0.67(-2.85%) |
Nov 05, 2020 | 22.78 | 23.65 | 22.61 | 23.60 | 537,749 | +0.70(+3.07%) |
Nov 04, 2020 | 22.95 | 23.37 | 22.57 | 22.90 | 390,450 | +0.16(+0.70%) |
Nov 03, 2020 | 22.25 | 22.85 | 21.97 | 22.74 | 389,993 | +0.66(+3.01%) |
Nov 02, 2020 | 21.86 | 22.45 | 21.82 | 22.07 | 504,282 | +0.25(+1.13%) |
Oct 30, 2020 | 21.71 | 22.47 | 21.47 | 21.83 | 631,526 | -0.56(-2.52%) |
Oct 29, 2020 | 21.84 | 22.63 | 21.55 | 22.39 | 659,881 | +0.42(+1.89%) |
Oct 28, 2020 | 22.06 | 22.14 | 21.78 | 21.97 | 422,839 | -0.42(-1.86%) |
Oct 27, 2020 | 21.69 | 22.60 | 21.69 | 22.39 | 723,375 | +0.71(+3.29%) |
Oct 26, 2020 | 21.13 | 21.73 | 21.06 | 21.68 | 475,298 | +0.53(+2.53%) |
Oct 23, 2020 | 21.08 | 21.31 | 20.72 | 21.14 | 558,013 | +0.11(+0.52%) |
Oct 22, 2020 | 20.55 | 21.17 | 20.55 | 21.03 | 477,801 | +0.48(+2.31%) |
Oct 21, 2020 | 21.04 | 21.23 | 20.41 | 20.56 | 716,386 | -0.62(-2.95%) |
Oct 20, 2020 | 21.10 | 21.54 | 21.00 | 21.18 | 881,803 | +0.08(+0.38%) |
Oct 19, 2020 | 21.98 | 22.08 | 20.97 | 21.10 | 676,645 | -0.60(-2.78%) |
Oct 16, 2020 | 22.46 | 22.77 | 21.70 | 21.71 | 440,068 | -0.75(-3.35%) |
Oct 15, 2020 | 22.53 | 22.59 | 22.12 | 22.46 | 436,416 | -0.12(-0.53%) |
Oct 14, 2020 | 23.22 | 23.37 | 22.56 | 22.58 | 551,063 | -0.65(-2.81%) |
Oct 13, 2020 | 23.98 | 23.98 | 23.03 | 23.23 | 652,278 | -0.45(-1.88%) |
Oct 12, 2020 | 24.38 | 24.42 | 23.51 | 23.68 | 1,036,797 | -0.39(-1.60%) |
Oct 09, 2020 | 24.50 | 24.69 | 24.00 | 24.06 | 536,504 | -0.26(-1.06%) |
Oct 08, 2020 | 25.05 | 25.19 | 24.07 | 24.32 | 611,872 | -0.69(-2.77%) |
Oct 07, 2020 | 26.73 | 26.94 | 24.19 | 25.02 | 1,599,564 | -1.56(-5.89%) |
Oct 06, 2020 | 26.50 | 27.05 | 26.41 | 26.58 | 367,636 | +0.24(+0.90%) |
Oct 05, 2020 | 25.76 | 26.55 | 25.56 | 26.34 | 338,470 | +0.81(+3.18%) |
Oct 02, 2020 | 25.28 | 26.00 | 25.12 | 25.53 | 277,491 | -0.18(-0.69%) |
Oct 01, 2020 | 26.14 | 26.22 | 25.48 | 25.71 | 423,824 | -0.29(-1.10%) |
Sep 30, 2020 | 26.00 | 26.25 | 25.66 | 26.00 | 420,513 | +0.03(+0.11%) |
Sep 29, 2020 | 25.61 | 26.04 | 25.43 | 25.97 | 572,155 | +0.31(+1.20%) |
Sep 28, 2020 | 25.24 | 26.17 | 25.12 | 25.66 | 627,478 | +0.66(+2.65%) |
Sep 25, 2020 | 24.57 | 25.02 | 23.85 | 25.00 | 749,773 | +0.38(+1.53%) |
Sep 24, 2020 | 24.69 | 24.99 | 24.34 | 24.62 | 443,289 | -0.25(-1.00%) |
Sep 23, 2020 | 24.38 | 25.42 | 24.02 | 24.87 | 755,726 | +0.52(+2.16%) |
Sep 22, 2020 | 25.37 | 25.37 | 23.94 | 24.34 | 770,662 | -0.94(-3.71%) |
Sep 21, 2020 | 24.69 | 25.45 | 24.31 | 25.28 | 525,571 | +0.34(+1.35%) |
Sep 18, 2020 | 24.73 | 25.24 | 24.19 | 24.94 | 862,381 | +0.51(+2.10%) |
Sep 17, 2020 | 24.17 | 24.56 | 23.70 | 24.43 | 360,446 | +0.07(+0.30%) |
Sep 16, 2020 | 24.19 | 24.67 | 24.16 | 24.36 | 398,903 | +0.29(+1.21%) |
Sep 15, 2020 | 24.82 | 24.89 | 23.91 | 24.07 | 300,989 | -0.46(-1.89%) |
Sep 14, 2020 | 24.20 | 25.22 | 24.09 | 24.53 | 457,084 | +0.12(+0.49%) |
Sep 11, 2020 | 23.88 | 24.68 | 23.81 | 24.41 | 441,477 | +0.60(+2.53%) |
Sep 10, 2020 | 24.14 | 24.82 | 23.80 | 23.81 | 544,683 | -0.19(-0.78%) |
Sep 09, 2020 | 24.40 | 24.40 | 23.78 | 24.00 | 473,261 | -0.20(-0.82%) |
Sep 08, 2020 | 23.45 | 24.52 | 22.74 | 24.19 | 680,493 | +0.48(+2.04%) |
Sep 04, 2020 | 24.44 | 24.69 | 23.20 | 23.71 | 1,071,971 | -0.94(-3.80%) |
Sep 03, 2020 | 25.90 | 25.90 | 24.53 | 24.65 | 932,113 | -1.48(-5.66%) |
Sep 02, 2020 | 25.75 | 26.46 | 25.44 | 26.13 | 547,086 | +0.27(+1.03%) |
Sep 01, 2020 | 26.18 | 26.63 | 25.52 | 25.86 | 566,450 | -0.47(-1.80%) |
Aug 31, 2020 | 26.56 | 26.62 | 25.59 | 26.33 | 768,454 | +0.22(+0.83%) |
Aug 28, 2020 | 25.78 | 26.45 | 25.65 | 26.12 | 1,197,239 | +0.34(+1.30%) |
Aug 27, 2020 | 27.15 | 27.36 | 24.84 | 25.78 | 1,807,456 | -3.45(-11.81%) |
Aug 26, 2020 | 29.51 | 29.66 | 28.94 | 29.24 | 469,260 | -0.40(-1.37%) |
Aug 25, 2020 | 29.45 | 30.03 | 29.41 | 29.64 | 530,928 | -0.09(-0.30%) |
Aug 24, 2020 | 30.68 | 30.92 | 29.50 | 29.73 | 565,573 | -1.32(-4.26%) |
Aug 21, 2020 | 31.32 | 31.38 | 30.60 | 31.05 | 519,516 | -0.23(-0.73%) |
Aug 20, 2020 | 31.39 | 32.23 | 31.13 | 31.28 | 759,126 | -0.22(-0.69%) |
Aug 19, 2020 | 31.64 | 31.82 | 31.05 | 31.50 | 568,755 | -0.28(-0.87%) |
Aug 18, 2020 | 31.88 | 32.50 | 31.09 | 31.77 | 621,910 | +0.02(+0.06%) |
Aug 17, 2020 | 30.84 | 31.85 | 30.10 | 31.75 | 748,929 | +1.29(+4.24%) |
Aug 14, 2020 | 31.47 | 31.55 | 30.08 | 30.46 | 831,773 | -1.06(-3.35%) |
Aug 13, 2020 | 30.71 | 31.87 | 30.46 | 31.51 | 1,247,712 | +0.97(+3.17%) |
Aug 12, 2020 | 30.24 | 30.85 | 30.16 | 30.55 | 460,649 | +0.34(+1.11%) |
Aug 11, 2020 | 31.07 | 31.36 | 29.91 | 30.21 | 1,118,484 | -1.06(-3.38%) |
Aug 10, 2020 | 32.30 | 33.16 | 31.11 | 31.27 | 1,118,702 | -0.37(-1.15%) |
Aug 07, 2020 | 32.57 | 33.32 | 31.49 | 31.63 | 921,062 | -1.05(-3.20%) |
Aug 06, 2020 | 39.38 | 40.11 | 32.46 | 32.68 | 1,936,812 | -7.28(-18.22%) |
Aug 05, 2020 | 41.13 | 41.13 | 39.22 | 39.96 | 1,982,904 | +1.06(+2.71%) |
Aug 04, 2020 | 38.31 | 38.97 | 37.82 | 38.91 | 1,230,367 | +0.52(+1.36%) |
Aug 03, 2020 | 36.95 | 38.41 | 36.42 | 38.38 | 1,460,057 | +2.47(+6.87%) |
Jul 31, 2020 | 36.56 | 36.69 | 35.35 | 35.92 | 498,537 | -0.32(-0.87%) |
Jul 30, 2020 | 35.22 | 36.47 | 35.15 | 36.23 | 300,636 | +0.72(+2.03%) |
Jul 29, 2020 | 35.45 | 35.85 | 35.16 | 35.51 | 290,334 | +0.09(+0.25%) |
Jul 28, 2020 | 36.55 | 36.67 | 35.41 | 35.42 | 283,827 | -1.26(-3.44%) |
Jul 27, 2020 | 35.28 | 37.19 | 35.28 | 36.69 | 384,075 | +1.78(+5.09%) |
Jul 24, 2020 | 35.81 | 35.84 | 34.64 | 34.91 | 404,180 | -1.30(-3.60%) |
Jul 23, 2020 | 36.62 | 37.36 | 35.90 | 36.21 | 569,546 | -0.48(-1.32%) |
Jul 22, 2020 | 36.96 | 37.62 | 35.88 | 36.69 | 389,824 | -0.15(-0.41%) |
Jul 21, 2020 | 36.38 | 37.44 | 36.35 | 36.85 | 991,380 | +0.35(+0.96%) |
Jul 20, 2020 | 37.17 | 37.17 | 35.85 | 36.50 | 736,625 | +0.70(+1.96%) |
Jul 17, 2020 | 34.11 | 37.35 | 34.08 | 35.80 | 2,106,241 | +1.73(+5.07%) |
Jul 16, 2020 | 36.04 | 36.12 | 33.81 | 34.07 | 544,645 | -1.47(-4.14%) |
Jul 15, 2020 | 34.03 | 35.71 | 33.74 | 35.54 | 2,345,568 | +2.37(+7.14%) |
Jul 14, 2020 | 31.93 | 33.22 | 31.80 | 33.17 | 424,095 | +1.40(+4.41%) |
Jul 13, 2020 | 32.16 | 33.09 | 31.74 | 31.77 | 483,987 | -0.32(-0.98%) |
Jul 10, 2020 | 33.08 | 33.43 | 31.81 | 32.09 | 403,572 | -0.83(-2.53%) |
Jul 09, 2020 | 32.03 | 33.11 | 32.03 | 32.92 | 523,362 | +1.03(+3.23%) |
Jul 08, 2020 | 33.44 | 33.46 | 30.94 | 31.89 | 1,121,065 | -0.05(-0.15%) |
Jul 07, 2020 | 31.67 | 32.51 | 31.20 | 31.94 | 534,908 | -0.74(-2.26%) |
Jul 06, 2020 | 32.56 | 33.34 | 32.20 | 32.68 | 487,044 | +0.28(+0.85%) |
Jul 02, 2020 | 31.66 | 32.47 | 30.60 | 32.40 | 516,982 | +0.81(+2.56%) |
Jul 01, 2020 | 32.26 | 32.55 | 30.81 | 31.59 | 746,526 | -0.50(-1.57%) |
Jun 30, 2020 | 30.17 | 32.16 | 29.86 | 32.10 | 1,010,288 | +2.37(+7.97%) |
Jun 29, 2020 | 30.33 | 30.55 | 28.98 | 29.73 | 580,203 | -0.54(-1.79%) |
Jun 26, 2020 | 30.34 | 31.05 | 30.15 | 30.27 | 1,886,009 | -0.06(-0.20%) |
Jun 25, 2020 | 28.91 | 30.49 | 28.55 | 30.33 | 816,835 | +1.54(+5.35%) |
Jun 24, 2020 | 28.69 | 28.94 | 27.79 | 28.79 | 526,610 | -0.04(-0.14%) |
Jun 23, 2020 | 28.68 | 29.23 | 28.56 | 28.83 | 493,568 | +0.28(+0.97%) |
Jun 22, 2020 | 27.45 | 28.65 | 27.22 | 28.55 | 546,801 | +0.43(+1.54%) |
Jun 19, 2020 | 28.58 | 29.11 | 28.04 | 28.12 | 1,246,393 | -0.39(-1.38%) |
Jun 18, 2020 | 29.60 | 30.34 | 28.48 | 28.52 | 456,221 | -0.87(-2.96%) |
Jun 17, 2020 | 28.98 | 29.83 | 28.98 | 29.38 | 441,529 | -0.44(-1.49%) |
Jun 16, 2020 | 30.55 | 30.85 | 29.51 | 29.83 | 333,397 | -0.26(-0.85%) |
Jun 15, 2020 | 28.84 | 30.16 | 28.69 | 30.08 | 440,529 | +1.01(+3.49%) |
Jun 12, 2020 | 29.73 | 29.84 | 28.62 | 29.07 | 411,280 | +0.06(+0.20%) |
Jun 11, 2020 | 29.45 | 29.57 | 28.79 | 29.01 | 480,740 | -0.70(-2.35%) |
Jun 10, 2020 | 29.53 | 29.90 | 29.18 | 29.71 | 479,174 | +0.33(+1.14%) |
Jun 09, 2020 | 29.18 | 29.61 | 28.58 | 29.38 | 1,017,386 | +0.22(+0.74%) |
Jun 08, 2020 | 29.93 | 30.17 | 28.16 | 29.16 | 1,682,078 | -0.76(-2.53%) |
Jun 05, 2020 | 30.41 | 30.62 | 29.54 | 29.92 | 1,175,085 | -0.45(-1.49%) |
Jun 04, 2020 | 30.08 | 30.63 | 29.76 | 30.37 | 1,035,154 | -0.12(-0.39%) |
Jun 03, 2020 | 30.55 | 30.78 | 30.01 | 30.49 | 656,985 | -0.15(-0.48%) |
Jun 02, 2020 | 30.96 | 31.01 | 29.71 | 30.63 | 478,948 | -0.50(-1.61%) |
Jun 01, 2020 | 30.71 | 31.43 | 30.05 | 31.14 | 536,081 | +0.48(+1.57%) |
May 29, 2020 | 29.42 | 30.74 | 29.11 | 30.65 | 602,180 | +1.32(+4.49%) |
May 28, 2020 | 30.95 | 31.15 | 29.20 | 29.34 | 787,177 | -1.61(-5.21%) |
May 27, 2020 | 30.45 | 31.00 | 29.25 | 30.95 | 687,264 | +0.56(+1.85%) |
May 26, 2020 | 31.37 | 31.44 | 30.08 | 30.39 | 646,678 | -0.59(-1.91%) |
May 22, 2020 | 30.74 | 31.17 | 30.45 | 30.98 | 373,364 | +0.19(+0.61%) |
May 21, 2020 | 31.10 | 31.31 | 30.64 | 30.79 | 489,724 | -0.21(-0.67%) |
May 20, 2020 | 30.73 | 31.02 | 29.55 | 31.00 | 880,660 | +0.44(+1.43%) |
May 19, 2020 | 31.44 | 31.45 | 30.33 | 30.56 | 1,724,882 | +0.06(+0.21%) |
May 18, 2020 | 33.35 | 33.65 | 30.27 | 30.50 | 1,270,281 | -2.74(-8.26%) |
May 15, 2020 | 33.58 | 34.17 | 33.04 | 33.24 | 1,044,260 | -0.27(-0.79%) |
May 14, 2020 | 33.15 | 33.70 | 32.32 | 33.51 | 519,561 | +0.17(+0.50%) |
May 13, 2020 | 34.21 | 34.50 | 32.98 | 33.34 | 689,147 | -0.70(-2.05%) |
May 12, 2020 | 33.89 | 34.72 | 33.15 | 34.04 | 968,846 | +0.14(+0.41%) |
May 11, 2020 | 32.98 | 34.29 | 32.98 | 33.90 | 1,729,218 | +1.20(+3.65%) |
May 08, 2020 | 33.30 | 34.28 | 32.18 | 32.70 | 3,735,471 | -5.49(-14.38%) |
May 07, 2020 | 37.75 | 38.37 | 37.23 | 38.20 | 723,697 | +0.28(+0.73%) |
May 06, 2020 | 37.69 | 39.06 | 37.69 | 37.92 | 631,233 | +0.34(+0.92%) |
May 05, 2020 | 37.38 | 39.56 | 37.12 | 37.58 | 1,389,353 | +2.28(+6.47%) |
May 04, 2020 | 35.21 | 36.03 | 34.49 | 35.30 | 803,708 | +0.29(+0.81%) |
May 01, 2020 | 34.98 | 35.74 | 34.40 | 35.01 | 609,092 | -0.45(-1.28%) |
Apr 30, 2020 | 34.33 | 35.75 | 33.54 | 35.46 | 792,977 | +0.86(+2.47%) |
Apr 29, 2020 | 34.61 | 35.22 | 33.83 | 34.61 | 598,855 | +0.11(+0.31%) |
Apr 28, 2020 | 36.02 | 36.21 | 34.02 | 34.50 | 844,077 | -0.85(-2.39%) |
Apr 27, 2020 | 34.59 | 35.58 | 34.45 | 35.35 | 736,815 | +1.26(+3.69%) |
Apr 24, 2020 | 33.26 | 34.40 | 32.77 | 34.09 | 412,703 | +0.85(+2.55%) |
Apr 23, 2020 | 32.28 | 33.96 | 32.28 | 33.24 | 671,436 | +0.98(+3.05%) |
Apr 22, 2020 | 32.46 | 32.81 | 32.03 | 32.26 | 437,874 | +0.09(+0.28%) |
Apr 21, 2020 | 32.20 | 32.84 | 31.71 | 32.17 | 672,061 | -0.38(-1.18%) |
Apr 20, 2020 | 31.97 | 32.81 | 31.48 | 32.55 | 1,127,350 | +0.42(+1.32%) |
Apr 17, 2020 | 31.69 | 32.44 | 31.20 | 32.13 | 622,714 | +1.15(+3.72%) |
Apr 16, 2020 | 30.00 | 31.11 | 29.66 | 30.98 | 1,009,333 | +1.32(+4.44%) |
Apr 15, 2020 | 28.83 | 30.13 | 28.39 | 29.66 | 569,544 | +0.26(+0.87%) |
Apr 14, 2020 | 29.51 | 29.51 | 28.15 | 29.40 | 462,628 | +0.33(+1.15%) |
Apr 13, 2020 | 28.53 | 29.33 | 28.07 | 29.07 | 255,141 | +0.58(+2.04%) |
Apr 09, 2020 | 29.21 | 29.38 | 27.21 | 28.49 | 411,381 | -0.72(-2.46%) |
Apr 08, 2020 | 28.32 | 29.46 | 27.59 | 29.21 | 459,125 | +1.18(+4.21%) |
Apr 07, 2020 | 29.10 | 29.10 | 27.39 | 28.03 | 578,931 | +1.39(+5.21%) |
Apr 06, 2020 | 27.29 | 27.75 | 25.82 | 26.64 | 496,554 | +0.29(+1.08%) |
Apr 03, 2020 | 27.69 | 28.32 | 26.07 | 26.35 | 457,734 | -1.34(-4.83%) |
Apr 02, 2020 | 26.57 | 27.86 | 26.56 | 27.69 | 402,742 | +1.08(+4.07%) |
Apr 01, 2020 | 26.56 | 27.64 | 25.10 | 26.61 | 903,800 | -0.47(-1.74%) |
Mar 31, 2020 | 26.56 | 27.52 | 25.90 | 27.08 | 726,438 | +1.09(+4.20%) |
Mar 30, 2020 | 26.93 | 26.93 | 25.38 | 25.99 | 474,184 | -0.48(-1.82%) |
Mar 27, 2020 | 26.06 | 30.40 | 25.20 | 26.47 | 1,141,236 | -0.17(-0.63%) |
Mar 26, 2020 | 25.65 | 27.00 | 25.38 | 26.64 | 425,003 | +1.16(+4.56%) |
Mar 25, 2020 | 25.64 | 26.64 | 24.96 | 25.48 | 640,413 | -0.37(-1.45%) |
Mar 24, 2020 | 24.53 | 26.02 | 24.10 | 25.85 | 708,574 | +2.36(+10.05%) |
Mar 23, 2020 | 25.58 | 25.58 | 22.75 | 23.49 | 674,459 | -1.80(-7.12%) |
Mar 20, 2020 | 26.73 | 27.52 | 24.94 | 25.29 | 736,360 | -0.76(-2.91%) |
Mar 19, 2020 | 27.02 | 28.71 | 25.67 | 26.05 | 643,053 | -1.00(-3.71%) |
Mar 18, 2020 | 27.53 | 29.06 | 25.99 | 27.05 | 570,932 | -1.24(-4.38%) |
Mar 17, 2020 | 26.26 | 28.64 | 25.59 | 28.29 | 884,684 | +2.55(+9.90%) |
Mar 16, 2020 | 26.11 | 26.97 | 24.81 | 25.74 | 516,275 | -0.36(-1.39%) |
Mar 13, 2020 | 23.50 | 26.41 | 22.36 | 26.11 | 639,652 | +3.46(+15.29%) |
Mar 12, 2020 | 25.46 | 25.82 | 21.89 | 22.64 | 726,381 | -3.94(-14.83%) |
Mar 11, 2020 | 26.54 | 26.81 | 25.52 | 26.59 | 592,214 | -0.35(-1.31%) |
Mar 10, 2020 | 27.23 | 27.33 | 25.21 | 26.94 | 534,169 | +0.25(+0.96%) |
Mar 09, 2020 | 25.48 | 27.28 | 25.37 | 26.68 | 667,499 | -0.19(-0.69%) |
Mar 06, 2020 | 26.47 | 26.91 | 25.83 | 26.87 | 375,960 | -0.03(-0.11%) |
Mar 05, 2020 | 26.40 | 26.95 | 26.24 | 26.90 | 433,230 | +0.14(+0.51%) |
Mar 04, 2020 | 28.01 | 28.69 | 26.61 | 26.76 | 710,561 | +0.07(+0.26%) |
Mar 03, 2020 | 25.98 | 26.87 | 25.56 | 26.69 | 832,024 | +0.84(+3.26%) |
Mar 02, 2020 | 24.43 | 25.98 | 24.18 | 25.85 | 823,776 | +1.57(+6.46%) |
Feb 28, 2020 | 22.60 | 24.29 | 22.60 | 24.28 | 747,943 | +1.14(+4.94%) |
Feb 27, 2020 | 22.44 | 23.61 | 21.85 | 23.14 | 580,317 | +0.34(+1.48%) |
Feb 26, 2020 | 22.76 | 23.04 | 22.43 | 22.80 | 335,667 | +0.08(+0.35%) |
Feb 25, 2020 | 22.96 | 22.96 | 22.51 | 22.72 | 317,134 | -0.16(-0.69%) |
Feb 24, 2020 | 21.87 | 22.96 | 21.68 | 22.88 | 329,140 | +0.06(+0.26%) |
Feb 21, 2020 | 23.29 | 23.29 | 22.82 | 22.82 | 248,192 | -0.47(-2.02%) |
Feb 20, 2020 | 23.31 | 23.47 | 22.99 | 23.29 | 198,008 | -0.10(-0.42%) |
Feb 19, 2020 | 23.29 | 23.50 | 23.12 | 23.39 | 242,611 | +0.23(+0.97%) |
Feb 18, 2020 | 23.20 | 23.41 | 23.05 | 23.16 | 173,318 | -0.10(-0.42%) |
Feb 14, 2020 | 23.59 | 23.61 | 23.11 | 23.26 | 250,130 | -0.30(-1.29%) |
Feb 13, 2020 | 24.05 | 24.24 | 23.53 | 23.57 | 224,024 | -0.60(-2.48%) |
Feb 12, 2020 | 23.96 | 24.44 | 23.47 | 24.16 | 418,979 | +0.37(+1.55%) |
Feb 11, 2020 | 23.54 | 25.29 | 23.11 | 23.80 | 1,067,496 | +0.58(+2.51%) |
Feb 10, 2020 | 23.07 | 23.25 | 22.56 | 23.21 | 305,872 | +0.12(+0.51%) |
Feb 07, 2020 | 23.70 | 23.86 | 23.09 | 23.10 | 517,187 | -0.70(-2.93%) |
Feb 06, 2020 | 23.55 | 24.08 | 23.33 | 23.79 | 694,713 | +0.28(+1.21%) |
Feb 05, 2020 | 23.29 | 23.65 | 23.16 | 23.51 | 255,569 | +0.42(+1.83%) |
Feb 04, 2020 | 23.05 | 23.22 | 22.83 | 23.09 | 397,462 | +0.26(+1.16%) |
Feb 03, 2020 | 22.52 | 22.82 | 22.42 | 22.82 | 345,434 | +0.57(+2.58%) |
Jan 31, 2020 | 22.66 | 22.72 | 21.94 | 22.25 | 222,598 | -0.47(-2.05%) |
Jan 30, 2020 | 22.55 | 22.73 | 22.46 | 22.71 | 124,380 | -0.02(-0.09%) |
Jan 29, 2020 | 22.71 | 22.90 | 22.64 | 22.73 | 177,839 | +0.02(+0.09%) |
Jan 28, 2020 | 22.52 | 22.76 | 22.36 | 22.71 | 114,019 | +0.35(+1.58%) |
Jan 27, 2020 | 21.73 | 22.40 | 21.73 | 22.36 | 142,206 | +0.28(+1.29%) |
Jan 24, 2020 | 22.10 | 22.18 | 21.80 | 22.08 | 211,076 | -0.02(-0.11%) |
Jan 23, 2020 | 22.15 | 22.23 | 21.83 | 22.10 | 349,821 | -0.05(-0.24%) |
Jan 22, 2020 | 22.69 | 22.83 | 22.11 | 22.15 | 315,933 | -0.52(-2.31%) |
Jan 21, 2020 | 22.63 | 22.80 | 22.54 | 22.68 | 259,462 | -0.05(-0.24%) |
Jan 17, 2020 | 23.42 | 23.42 | 22.53 | 22.73 | 279,089 | -0.53(-2.28%) |
Jan 16, 2020 | 23.23 | 23.34 | 22.92 | 23.26 | 149,263 | +0.22(+0.94%) |
Jan 15, 2020 | 22.97 | 23.38 | 22.89 | 23.05 | 559,570 | -0.03(-0.13%) |
Jan 14, 2020 | 22.91 | 23.41 | 22.81 | 23.08 | 183,865 | +0.07(+0.30%) |
Jan 13, 2020 | 22.82 | 23.02 | 22.48 | 23.01 | 246,136 | +0.33(+1.47%) |
Jan 10, 2020 | 22.77 | 22.95 | 22.67 | 22.67 | 185,379 | +0.01(+0.04%) |
Jan 09, 2020 | 22.86 | 23.02 | 22.60 | 22.66 | 174,254 | -0.05(-0.22%) |
Jan 08, 2020 | 22.71 | 22.98 | 22.69 | 22.71 | 147,255 | +0.02(+0.11%) |
Jan 07, 2020 | 22.62 | 22.84 | 22.38 | 22.69 | 125,687 | +0.10(+0.43%) |
Jan 06, 2020 | 22.34 | 22.65 | 22.16 | 22.59 | 171,327 | +0.04(+0.20%) |
Jan 03, 2020 | 22.24 | 22.60 | 22.07 | 22.55 | 342,004 | -0.06(-0.26%) |
Jan 02, 2020 | 22.94 | 22.94 | 22.21 | 22.60 | 149,037 | -0.11(-0.48%) |
Dec 31, 2019 | 22.55 | 22.86 | 22.55 | 22.71 | 201,491 | +0.13(+0.56%) |
Dec 30, 2019 | 22.69 | 22.72 | 22.26 | 22.59 | 315,578 | +0.03(+0.13%) |
Dec 27, 2019 | 22.82 | 22.82 | 22.35 | 22.56 | 228,002 | -0.18(-0.78%) |
Dec 26, 2019 | 22.71 | 22.93 | 22.56 | 22.73 | 335,958 | -0.01(-0.04%) |
Dec 24, 2019 | 22.60 | 22.74 | 22.44 | 22.74 | 278,681 | +0.14(+0.61%) |
Dec 23, 2019 | 22.21 | 22.64 | 22.00 | 22.60 | 271,146 | +0.49(+2.22%) |
Dec 20, 2019 | 21.83 | 22.23 | 21.77 | 22.11 | 1,909,983 | +0.26(+1.21%) |
Dec 19, 2019 | 21.65 | 21.94 | 21.54 | 21.85 | 254,892 | +0.23(+1.07%) |
Dec 18, 2019 | 21.36 | 21.67 | 21.25 | 21.62 | 309,555 | +0.24(+1.12%) |
Dec 17, 2019 | 21.22 | 21.55 | 21.15 | 21.38 | 257,655 | +0.13(+0.60%) |
Dec 16, 2019 | 21.23 | 21.62 | 21.15 | 21.25 | 251,941 | +0.15(+0.69%) |
Dec 13, 2019 | 21.13 | 21.39 | 20.97 | 21.11 | 124,711 | -0.04(-0.18%) |
Dec 12, 2019 | 20.50 | 21.45 | 20.50 | 21.14 | 176,388 | +0.75(+3.69%) |
Dec 11, 2019 | 20.54 | 20.65 | 20.32 | 20.39 | 161,608 | -0.14(-0.67%) |
Dec 10, 2019 | 20.45 | 20.71 | 20.39 | 20.53 | 153,802 | +0.04(+0.21%) |
Dec 09, 2019 | 20.48 | 20.66 | 20.32 | 20.49 | 322,741 | +0.07(+0.36%) |
Dec 06, 2019 | 20.16 | 20.49 | 20.14 | 20.41 | 273,995 | +0.47(+2.35%) |
Dec 05, 2019 | 20.15 | 20.15 | 19.88 | 19.94 | 148,661 | -0.09(-0.46%) |
Dec 04, 2019 | 20.11 | 20.24 | 19.82 | 20.04 | 178,290 | -0.01(-0.07%) |
Dec 03, 2019 | 19.82 | 20.35 | 19.82 | 20.05 | 111,457 | -0.01(-0.05%) |