Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.76 | 46.13 | 44.47 | 45.75 | 245,293 | +0.23(+0.51%) |
Nov 27, 2020 | 45.15 | 45.90 | 44.87 | 45.52 | 94,500 | +0.56(+1.25%) |
Nov 25, 2020 | 43.86 | 45.42 | 43.45 | 44.96 | 266,200 | +1.10(+2.51%) |
Nov 24, 2020 | 44.29 | 44.36 | 42.96 | 43.86 | 243,305 | -0.17(-0.39%) |
Nov 23, 2020 | 44.00 | 44.27 | 43.12 | 44.03 | 284,389 | +0.43(+0.99%) |
Nov 20, 2020 | 43.75 | 44.65 | 43.26 | 43.60 | 181,700 | -0.69(-1.56%) |
Nov 19, 2020 | 42.33 | 44.40 | 42.00 | 44.29 | 270,090 | +1.78(+4.19%) |
Nov 18, 2020 | 42.96 | 43.43 | 42.49 | 42.51 | 215,744 | -0.29(-0.68%) |
Nov 17, 2020 | 42.49 | 42.88 | 41.88 | 42.80 | 157,339 | +0.34(+0.80%) |
Nov 16, 2020 | 42.95 | 43.26 | 41.99 | 42.46 | 174,646 | -0.61(-1.42%) |
Nov 13, 2020 | 42.21 | 43.98 | 42.13 | 43.07 | 162,300 | +0.76(+1.80%) |
Nov 12, 2020 | 42.92 | 43.66 | 41.97 | 42.31 | 211,107 | -0.58(-1.35%) |
Nov 11, 2020 | 41.45 | 43.89 | 41.02 | 42.89 | 303,462 | +2.00(+4.89%) |
Nov 10, 2020 | 43.09 | 43.62 | 40.50 | 40.89 | 394,885 | -2.57(-5.91%) |
Nov 09, 2020 | 47.90 | 48.58 | 42.80 | 43.46 | 470,323 | -3.22(-6.90%) |
Nov 06, 2020 | 49.60 | 49.71 | 44.80 | 46.68 | 675,100 | -2.92(-5.89%) |
Nov 05, 2020 | 48.39 | 51.48 | 48.39 | 49.60 | 575,185 | +2.11(+4.44%) |
Nov 04, 2020 | 45.59 | 47.63 | 44.68 | 47.49 | 255,912 | +1.70(+3.71%) |
Nov 03, 2020 | 43.65 | 46.20 | 43.50 | 45.79 | 342,819 | +3.09(+7.24%) |
Nov 02, 2020 | 41.91 | 42.87 | 41.58 | 42.70 | 248,662 | +0.98(+2.35%) |
Oct 30, 2020 | 42.40 | 43.10 | 40.87 | 41.72 | 216,600 | -1.07(-2.50%) |
Oct 29, 2020 | 41.82 | 43.10 | 41.26 | 42.79 | 165,526 | +0.97(+2.32%) |
Oct 28, 2020 | 41.21 | 42.42 | 40.37 | 41.82 | 264,293 | -0.42(-0.99%) |
Oct 27, 2020 | 42.00 | 43.11 | 41.98 | 42.24 | 186,471 | +0.33(+0.79%) |
Oct 26, 2020 | 43.63 | 43.66 | 41.58 | 41.91 | 175,570 | -2.23(-5.05%) |
Oct 23, 2020 | 44.05 | 44.33 | 43.49 | 44.14 | 103,700 | +0.54(+1.24%) |
Oct 22, 2020 | 43.58 | 43.82 | 42.47 | 43.60 | 151,314 | +0.02(+0.05%) |
Oct 21, 2020 | 43.88 | 44.23 | 43.15 | 43.58 | 98,276 | -0.39(-0.89%) |
Oct 20, 2020 | 44.83 | 45.44 | 43.52 | 43.97 | 144,410 | -0.85(-1.90%) |
Oct 19, 2020 | 45.00 | 45.99 | 44.66 | 44.82 | 272,526 | +0.16(+0.36%) |
Oct 16, 2020 | 44.55 | 45.00 | 44.13 | 44.66 | 150,900 | +0.25(+0.56%) |
Oct 15, 2020 | 42.97 | 44.50 | 42.81 | 44.41 | 179,893 | +0.44(+1.00%) |
Oct 14, 2020 | 44.84 | 44.85 | 43.88 | 43.97 | 202,346 | -0.64(-1.43%) |
Oct 13, 2020 | 44.14 | 44.86 | 43.60 | 44.61 | 174,740 | +0.57(+1.29%) |
Oct 12, 2020 | 43.92 | 44.20 | 42.81 | 44.04 | 193,522 | +0.64(+1.47%) |
Oct 09, 2020 | 43.77 | 44.00 | 43.04 | 43.40 | 258,500 | +0.07(+0.16%) |
Oct 08, 2020 | 43.36 | 43.61 | 42.55 | 43.33 | 150,994 | +0.71(+1.67%) |
Oct 07, 2020 | 41.31 | 43.10 | 41.03 | 42.62 | 285,246 | +1.56(+3.80%) |
Oct 06, 2020 | 41.52 | 42.20 | 40.83 | 41.06 | 176,198 | -0.38(-0.92%) |
Oct 05, 2020 | 40.24 | 41.63 | 39.93 | 41.44 | 237,285 | +1.59(+3.99%) |
Oct 02, 2020 | 38.21 | 40.24 | 38.21 | 39.85 | 232,700 | +0.59(+1.50%) |
Oct 01, 2020 | 37.96 | 39.31 | 37.82 | 39.26 | 277,794 | +1.56(+4.14%) |
Sep 30, 2020 | 37.59 | 38.59 | 37.24 | 37.70 | 321,724 | +0.13(+0.35%) |
Sep 29, 2020 | 38.45 | 38.56 | 37.51 | 37.57 | 132,348 | -0.78(-2.03%) |
Sep 28, 2020 | 38.03 | 38.59 | 37.80 | 38.35 | 148,532 | +0.74(+1.97%) |
Sep 25, 2020 | 36.43 | 37.77 | 36.31 | 37.61 | 224,600 | +0.93(+2.54%) |
Sep 24, 2020 | 37.99 | 38.08 | 36.61 | 36.68 | 315,437 | -1.42(-3.73%) |
Sep 23, 2020 | 37.80 | 38.70 | 37.45 | 38.10 | 445,015 | +0.27(+0.71%) |
Sep 22, 2020 | 37.06 | 37.85 | 35.96 | 37.83 | 180,561 | +1.26(+3.45%) |
Sep 21, 2020 | 36.11 | 36.74 | 35.45 | 36.57 | 223,249 | -0.62(-1.67%) |
Sep 18, 2020 | 36.52 | 38.62 | 36.17 | 37.19 | 780,300 | +1.05(+2.91%) |
Sep 17, 2020 | 35.83 | 36.61 | 35.41 | 36.14 | 194,737 | -0.58(-1.58%) |
Sep 16, 2020 | 36.21 | 37.88 | 36.15 | 36.72 | 226,925 | +0.71(+1.97%) |
Sep 15, 2020 | 35.97 | 36.64 | 35.14 | 36.01 | 136,681 | +0.30(+0.84%) |
Sep 14, 2020 | 35.27 | 36.81 | 35.03 | 35.71 | 223,498 | +0.81(+2.32%) |
Sep 11, 2020 | 35.84 | 36.57 | 34.57 | 34.90 | 193,900 | -0.68(-1.91%) |
Sep 10, 2020 | 35.70 | 37.06 | 35.53 | 35.58 | 222,643 | +0.26(+0.74%) |
Sep 09, 2020 | 35.00 | 35.96 | 34.54 | 35.32 | 363,952 | +0.89(+2.58%) |
Sep 08, 2020 | 35.52 | 36.00 | 34.41 | 34.43 | 217,184 | -1.25(-3.50%) |
Sep 04, 2020 | 37.49 | 37.49 | 33.80 | 35.68 | 444,900 | -1.89(-5.03%) |
Sep 03, 2020 | 39.67 | 39.74 | 37.03 | 37.57 | 326,525 | -2.64(-6.57%) |
Sep 02, 2020 | 41.61 | 41.88 | 39.82 | 40.21 | 290,477 | -0.87(-2.12%) |
Sep 01, 2020 | 39.20 | 41.41 | 39.02 | 41.08 | 312,185 | +1.86(+4.74%) |
Aug 31, 2020 | 39.88 | 40.30 | 39.22 | 39.22 | 325,260 | -0.61(-1.53%) |
Aug 28, 2020 | 39.31 | 40.39 | 39.16 | 39.83 | 320,700 | +1.07(+2.76%) |
Aug 27, 2020 | 38.11 | 39.02 | 37.71 | 38.76 | 308,630 | +0.45(+1.17%) |
Aug 26, 2020 | 36.36 | 38.39 | 36.36 | 38.31 | 451,265 | +2.30(+6.39%) |
Aug 25, 2020 | 34.47 | 36.30 | 34.11 | 36.01 | 584,241 | +1.53(+4.44%) |
Aug 24, 2020 | 34.50 | 34.51 | 33.28 | 34.48 | 545,259 | +0.85(+2.53%) |
Aug 21, 2020 | 33.80 | 34.26 | 33.40 | 33.63 | 427,600 | -0.21(-0.62%) |
Aug 20, 2020 | 33.89 | 34.44 | 33.40 | 33.84 | 713,608 | -0.16(-0.47%) |
Aug 19, 2020 | 33.98 | 34.50 | 33.54 | 34.00 | 611,752 | +0.13(+0.38%) |
Aug 18, 2020 | 34.00 | 34.38 | 33.45 | 33.87 | 720,836 | +0.30(+0.89%) |
Aug 17, 2020 | 33.51 | 34.07 | 33.09 | 33.57 | 349,609 | +0.47(+1.42%) |
Aug 14, 2020 | 33.55 | 33.55 | 32.45 | 33.10 | 572,200 | -0.38(-1.14%) |
Aug 13, 2020 | 34.00 | 34.28 | 33.00 | 33.48 | 803,052 | -0.52(-1.53%) |
Aug 12, 2020 | 33.98 | 34.50 | 33.96 | 34.00 | 1,896,932 | -0.67(-1.93%) |
Aug 11, 2020 | 37.81 | 38.20 | 33.00 | 34.67 | 1,257,744 | -5.18(-13.00%) |
Aug 10, 2020 | 40.74 | 41.26 | 39.32 | 39.85 | 336,548 | -0.89(-2.18%) |
Aug 07, 2020 | 42.25 | 45.00 | 40.45 | 40.74 | 501,200 | +0.28(+0.69%) |
Aug 06, 2020 | 39.70 | 40.71 | 39.42 | 40.46 | 272,519 | +0.76(+1.91%) |
Aug 05, 2020 | 39.63 | 39.83 | 38.94 | 39.70 | 186,581 | +0.52(+1.33%) |
Aug 04, 2020 | 38.08 | 39.21 | 38.00 | 39.18 | 329,151 | +0.86(+2.24%) |
Aug 03, 2020 | 34.81 | 38.52 | 34.61 | 38.32 | 250,197 | +3.90(+11.33%) |
Jul 31, 2020 | 33.94 | 34.75 | 32.79 | 34.42 | 185,000 | +0.68(+2.02%) |
Jul 30, 2020 | 34.14 | 34.29 | 32.94 | 33.74 | 96,476 | -0.92(-2.65%) |
Jul 29, 2020 | 34.28 | 35.11 | 34.09 | 34.66 | 219,513 | +0.39(+1.14%) |
Jul 28, 2020 | 34.46 | 35.03 | 34.19 | 34.27 | 68,655 | -0.43(-1.24%) |
Jul 27, 2020 | 34.17 | 34.92 | 34.02 | 34.70 | 69,747 | +0.56(+1.64%) |
Jul 24, 2020 | 34.57 | 35.15 | 33.91 | 34.14 | 104,300 | -0.47(-1.36%) |
Jul 23, 2020 | 34.33 | 35.97 | 34.19 | 34.61 | 99,831 | +0.07(+0.20%) |
Jul 22, 2020 | 35.21 | 35.71 | 34.46 | 34.54 | 115,683 | -0.67(-1.90%) |
Jul 21, 2020 | 35.76 | 35.83 | 34.98 | 35.21 | 155,589 | -0.21(-0.59%) |
Jul 20, 2020 | 33.93 | 35.49 | 33.93 | 35.42 | 164,833 | +1.52(+4.48%) |
Jul 17, 2020 | 33.10 | 34.14 | 32.95 | 33.90 | 113,400 | +0.79(+2.39%) |
Jul 16, 2020 | 31.98 | 33.62 | 31.79 | 33.11 | 180,606 | +0.75(+2.32%) |
Jul 15, 2020 | 31.67 | 32.61 | 31.22 | 32.36 | 286,578 | +0.91(+2.89%) |
Jul 14, 2020 | 33.00 | 34.32 | 30.40 | 31.45 | 503,234 | -1.69(-5.10%) |
Jul 13, 2020 | 35.07 | 35.49 | 33.03 | 33.14 | 269,223 | -1.68(-4.82%) |
Jul 10, 2020 | 35.60 | 35.60 | 34.24 | 34.82 | 150,400 | -0.85(-2.38%) |
Jul 09, 2020 | 36.50 | 37.02 | 35.20 | 35.67 | 225,195 | -0.76(-2.09%) |
Jul 08, 2020 | 37.22 | 37.22 | 35.85 | 36.43 | 149,138 | +0.66(+1.85%) |
Jul 07, 2020 | 36.33 | 36.97 | 35.74 | 35.77 | 109,911 | -0.91(-2.48%) |
Jul 06, 2020 | 36.56 | 37.29 | 36.44 | 36.68 | 159,155 | +0.68(+1.89%) |
Jul 02, 2020 | 36.33 | 36.50 | 35.75 | 36.00 | 190,600 | +0.29(+0.81%) |
Jul 01, 2020 | 34.83 | 36.00 | 34.51 | 35.71 | 125,479 | +0.95(+2.73%) |
Jun 30, 2020 | 33.05 | 34.89 | 32.74 | 34.76 | 204,417 | +1.57(+4.73%) |
Jun 29, 2020 | 32.81 | 33.32 | 31.95 | 33.19 | 195,091 | +0.52(+1.59%) |
Jun 26, 2020 | 33.53 | 33.69 | 31.80 | 32.67 | 224,300 | -0.89(-2.65%) |
Jun 25, 2020 | 33.26 | 33.60 | 31.82 | 33.56 | 249,045 | +0.16(+0.48%) |
Jun 24, 2020 | 34.70 | 35.18 | 33.01 | 33.40 | 193,919 | -1.58(-4.52%) |
Jun 23, 2020 | 35.80 | 35.95 | 34.95 | 34.98 | 105,771 | -0.37(-1.05%) |
Jun 22, 2020 | 34.87 | 35.49 | 34.78 | 35.35 | 164,429 | +0.09(+0.26%) |
Jun 19, 2020 | 35.06 | 35.63 | 34.69 | 35.26 | 238,200 | +0.69(+2.00%) |
Jun 18, 2020 | 33.36 | 34.58 | 33.36 | 34.57 | 145,779 | +0.94(+2.80%) |
Jun 17, 2020 | 34.14 | 34.76 | 33.45 | 33.63 | 162,360 | -0.45(-1.32%) |
Jun 16, 2020 | 33.46 | 34.49 | 33.12 | 34.08 | 191,315 | +1.77(+5.48%) |
Jun 15, 2020 | 31.19 | 32.49 | 30.58 | 32.31 | 178,335 | +0.39(+1.22%) |
Jun 12, 2020 | 32.82 | 33.15 | 31.36 | 31.92 | 170,800 | +0.30(+0.93%) |
Jun 11, 2020 | 33.48 | 33.95 | 31.49 | 31.62 | 307,451 | -3.77(-10.66%) |
Jun 10, 2020 | 36.13 | 36.47 | 34.93 | 35.40 | 145,090 | -0.78(-2.16%) |
Jun 09, 2020 | 36.90 | 37.55 | 35.75 | 36.18 | 163,628 | -1.18(-3.16%) |
Jun 08, 2020 | 36.08 | 37.44 | 35.70 | 37.36 | 169,137 | +1.57(+4.39%) |
Jun 05, 2020 | 35.61 | 37.12 | 35.08 | 35.79 | 156,600 | +0.87(+2.49%) |
Jun 04, 2020 | 35.73 | 36.46 | 34.74 | 34.92 | 277,407 | -1.12(-3.11%) |
Jun 03, 2020 | 35.70 | 36.84 | 35.23 | 36.04 | 146,398 | +0.73(+2.07%) |
Jun 02, 2020 | 34.63 | 35.45 | 34.01 | 35.31 | 173,699 | +0.49(+1.41%) |
Jun 01, 2020 | 34.83 | 35.38 | 34.25 | 34.82 | 264,888 | +0.27(+0.78%) |
May 29, 2020 | 33.87 | 34.64 | 33.68 | 34.55 | 161,800 | +0.33(+0.96%) |
May 28, 2020 | 33.93 | 35.48 | 33.85 | 34.22 | 240,098 | +0.54(+1.60%) |
May 27, 2020 | 33.17 | 34.33 | 31.94 | 33.68 | 362,188 | +0.91(+2.78%) |
May 26, 2020 | 32.92 | 34.25 | 32.29 | 32.77 | 406,423 | +0.83(+2.60%) |
May 22, 2020 | 30.57 | 32.18 | 30.57 | 31.94 | 203,200 | +1.51(+4.96%) |
May 21, 2020 | 30.63 | 31.01 | 30.08 | 30.43 | 142,819 | +0.34(+1.13%) |
May 20, 2020 | 30.88 | 31.17 | 29.85 | 30.09 | 138,348 | -0.19(-0.63%) |
May 19, 2020 | 29.36 | 31.05 | 29.36 | 30.28 | 139,505 | +0.74(+2.51%) |
May 18, 2020 | 29.40 | 30.22 | 29.11 | 29.54 | 270,989 | +1.14(+4.01%) |
May 15, 2020 | 27.10 | 28.77 | 27.07 | 28.40 | 168,400 | +1.02(+3.73%) |
May 14, 2020 | 27.07 | 27.45 | 26.56 | 27.38 | 186,836 | -0.32(-1.16%) |
May 13, 2020 | 29.18 | 29.74 | 27.05 | 27.70 | 413,971 | -1.78(-6.04%) |
May 12, 2020 | 30.91 | 31.02 | 29.48 | 29.48 | 302,637 | -1.44(-4.66%) |
May 11, 2020 | 30.93 | 31.31 | 30.48 | 30.92 | 389,376 | -0.61(-1.93%) |
May 08, 2020 | 32.34 | 32.34 | 30.03 | 31.53 | 407,500 | -0.47(-1.47%) |
May 07, 2020 | 30.55 | 32.31 | 30.20 | 32.00 | 384,102 | +2.19(+7.35%) |
May 06, 2020 | 29.87 | 30.13 | 29.28 | 29.81 | 194,379 | +0.37(+1.26%) |
May 05, 2020 | 30.27 | 30.27 | 29.02 | 29.44 | 231,709 | -0.25(-0.84%) |
May 04, 2020 | 28.37 | 29.86 | 28.00 | 29.69 | 175,528 | +1.01(+3.52%) |
May 01, 2020 | 30.78 | 31.41 | 28.44 | 28.68 | 210,000 | -2.95(-9.33%) |
Apr 30, 2020 | 30.56 | 31.75 | 30.01 | 31.63 | 238,308 | +1.06(+3.47%) |
Apr 29, 2020 | 30.90 | 31.37 | 30.31 | 30.57 | 305,951 | +0.80(+2.69%) |
Apr 28, 2020 | 30.22 | 30.48 | 29.30 | 29.77 | 195,705 | +0.40(+1.36%) |
Apr 27, 2020 | 28.00 | 29.50 | 28.00 | 29.37 | 174,394 | +1.69(+6.11%) |
Apr 24, 2020 | 27.99 | 28.12 | 27.16 | 27.68 | 189,200 | -0.20(-0.72%) |
Apr 23, 2020 | 29.08 | 29.42 | 27.66 | 27.88 | 220,852 | -1.21(-4.16%) |
Apr 22, 2020 | 28.49 | 29.94 | 28.16 | 29.09 | 192,099 | +1.31(+4.72%) |
Apr 21, 2020 | 29.03 | 29.93 | 27.55 | 27.78 | 165,331 | -1.99(-6.68%) |
Apr 20, 2020 | 31.74 | 32.23 | 29.47 | 29.77 | 274,756 | -0.75(-2.46%) |
Apr 17, 2020 | 29.19 | 31.20 | 28.80 | 30.52 | 358,900 | +2.38(+8.46%) |
Apr 16, 2020 | 27.60 | 28.18 | 26.94 | 28.14 | 408,406 | +0.70(+2.55%) |
Apr 15, 2020 | 28.05 | 28.47 | 27.32 | 27.44 | 319,931 | -1.06(-3.72%) |
Apr 14, 2020 | 29.00 | 29.14 | 28.07 | 28.50 | 204,202 | +0.36(+1.28%) |
Apr 13, 2020 | 28.44 | 29.60 | 27.74 | 28.14 | 187,245 | -0.47(-1.64%) |
Apr 09, 2020 | 28.04 | 29.73 | 27.86 | 28.61 | 220,300 | +1.00(+3.62%) |
Apr 08, 2020 | 28.00 | 28.86 | 27.25 | 27.61 | 381,814 | +0.08(+0.29%) |
Apr 07, 2020 | 28.06 | 28.63 | 27.25 | 27.53 | 344,592 | +0.34(+1.25%) |
Apr 06, 2020 | 26.26 | 27.24 | 26.05 | 27.19 | 289,574 | +1.87(+7.39%) |
Apr 03, 2020 | 26.27 | 26.61 | 24.41 | 25.32 | 307,900 | -0.98(-3.73%) |
Apr 02, 2020 | 24.40 | 26.40 | 24.04 | 26.30 | 344,118 | +1.65(+6.69%) |
Apr 01, 2020 | 25.67 | 26.05 | 24.46 | 24.65 | 574,884 | -2.17(-8.09%) |
Mar 31, 2020 | 25.55 | 27.03 | 24.96 | 26.82 | 480,125 | +1.32(+5.18%) |
Mar 30, 2020 | 24.94 | 25.94 | 24.50 | 25.50 | 303,874 | +0.86(+3.49%) |
Mar 27, 2020 | 25.68 | 26.28 | 24.50 | 24.64 | 314,600 | -1.71(-6.49%) |
Mar 26, 2020 | 25.75 | 27.78 | 25.75 | 26.35 | 319,241 | +0.85(+3.33%) |
Mar 25, 2020 | 24.54 | 27.23 | 24.01 | 25.50 | 458,969 | +0.95(+3.87%) |
Mar 24, 2020 | 24.14 | 25.15 | 23.69 | 24.55 | 309,599 | +1.78(+7.82%) |
Mar 23, 2020 | 23.60 | 24.18 | 20.75 | 22.77 | 485,525 | -1.18(-4.93%) |
Mar 20, 2020 | 24.80 | 26.03 | 22.95 | 23.95 | 507,300 | -0.55(-2.24%) |
Mar 19, 2020 | 22.23 | 25.05 | 21.70 | 24.50 | 518,079 | +2.12(+9.47%) |
Mar 18, 2020 | 22.38 | 23.98 | 20.75 | 22.38 | 754,546 | -1.71(-7.10%) |
Mar 17, 2020 | 22.98 | 24.75 | 21.67 | 24.09 | 673,109 | +1.48(+6.55%) |
Mar 16, 2020 | 23.38 | 24.20 | 22.03 | 22.61 | 676,998 | -3.03(-11.82%) |
Mar 13, 2020 | 26.77 | 27.68 | 24.08 | 25.64 | 433,600 | +0.07(+0.27%) |
Mar 12, 2020 | 25.02 | 26.41 | 22.25 | 25.57 | 528,871 | -2.13(-7.69%) |
Mar 11, 2020 | 29.14 | 29.54 | 26.93 | 27.70 | 274,068 | -2.35(-7.82%) |
Mar 10, 2020 | 30.27 | 31.21 | 28.63 | 30.05 | 271,375 | +0.73(+2.49%) |
Mar 09, 2020 | 30.30 | 30.85 | 28.09 | 29.32 | 362,730 | -3.41(-10.42%) |
Mar 06, 2020 | 32.49 | 33.46 | 30.80 | 32.73 | 644,600 | -1.09(-3.22%) |
Mar 05, 2020 | 34.99 | 35.96 | 33.08 | 33.82 | 369,040 | -2.35(-6.50%) |
Mar 04, 2020 | 37.19 | 37.37 | 35.04 | 36.17 | 256,266 | -0.53(-1.44%) |
Mar 03, 2020 | 38.85 | 39.41 | 36.19 | 36.70 | 239,004 | -2.05(-5.29%) |
Mar 02, 2020 | 39.00 | 39.05 | 37.26 | 38.75 | 312,174 | -0.16(-0.41%) |
Feb 28, 2020 | 37.00 | 39.94 | 36.31 | 38.91 | 388,600 | +0.36(+0.93%) |
Feb 27, 2020 | 41.54 | 43.26 | 37.25 | 38.55 | 449,053 | -0.64(-1.63%) |
Feb 26, 2020 | 40.17 | 41.79 | 39.17 | 39.19 | 309,626 | -1.00(-2.49%) |
Feb 25, 2020 | 41.61 | 42.02 | 39.41 | 40.19 | 211,231 | -1.29(-3.11%) |
Feb 24, 2020 | 40.64 | 42.87 | 40.21 | 41.48 | 172,379 | -0.94(-2.22%) |
Feb 21, 2020 | 42.57 | 42.57 | 41.55 | 42.42 | 108,100 | -0.33(-0.77%) |
Feb 20, 2020 | 43.76 | 43.80 | 41.94 | 42.75 | 124,845 | -0.96(-2.20%) |
Feb 19, 2020 | 43.89 | 44.36 | 42.63 | 43.71 | 155,434 | +0.04(+0.09%) |
Feb 18, 2020 | 44.53 | 44.98 | 43.53 | 43.67 | 158,844 | -0.93(-2.09%) |
Feb 14, 2020 | 44.08 | 44.79 | 44.05 | 44.60 | 145,500 | +0.35(+0.79%) |
Feb 13, 2020 | 43.00 | 44.47 | 43.00 | 44.25 | 178,012 | +0.82(+1.89%) |
Feb 12, 2020 | 43.03 | 43.58 | 41.76 | 43.43 | 156,188 | +0.60(+1.40%) |
Feb 11, 2020 | 44.19 | 44.42 | 42.70 | 42.83 | 237,761 | -1.16(-2.64%) |
Feb 10, 2020 | 40.06 | 44.10 | 40.06 | 43.99 | 409,510 | +3.40(+8.38%) |
Feb 07, 2020 | 39.14 | 40.77 | 38.98 | 40.59 | 224,100 | +1.58(+4.05%) |
Feb 06, 2020 | 38.81 | 39.75 | 38.63 | 39.01 | 194,350 | +0.37(+0.96%) |
Feb 05, 2020 | 41.16 | 41.16 | 38.33 | 38.64 | 406,675 | -2.09(-5.13%) |
Feb 04, 2020 | 39.89 | 40.84 | 39.57 | 40.73 | 148,355 | +1.03(+2.59%) |
Feb 03, 2020 | 39.19 | 40.00 | 39.19 | 39.70 | 166,395 | +0.66(+1.69%) |
Jan 31, 2020 | 40.25 | 40.25 | 38.75 | 39.04 | 149,200 | -1.21(-3.01%) |
Jan 30, 2020 | 39.50 | 40.25 | 39.40 | 40.25 | 133,671 | +0.47(+1.18%) |
Jan 29, 2020 | 39.94 | 40.25 | 39.15 | 39.78 | 93,013 | +0.06(+0.15%) |
Jan 28, 2020 | 38.84 | 39.99 | 38.83 | 39.72 | 124,932 | +0.95(+2.45%) |
Jan 27, 2020 | 39.15 | 39.38 | 38.52 | 38.77 | 171,518 | -1.03(-2.59%) |
Jan 24, 2020 | 40.75 | 41.07 | 39.45 | 39.80 | 127,400 | -0.72(-1.78%) |
Jan 23, 2020 | 40.99 | 41.29 | 40.27 | 40.52 | 163,014 | -0.51(-1.24%) |
Jan 22, 2020 | 41.27 | 42.15 | 41.02 | 41.03 | 176,487 | +0.13(+0.32%) |
Jan 21, 2020 | 40.76 | 41.06 | 40.43 | 40.90 | 167,266 | +0.23(+0.57%) |
Jan 17, 2020 | 41.57 | 41.57 | 40.54 | 40.67 | 157,800 | -0.60(-1.45%) |
Jan 16, 2020 | 41.42 | 41.48 | 40.50 | 41.27 | 161,970 | +0.26(+0.63%) |
Jan 15, 2020 | 40.98 | 41.74 | 40.78 | 41.01 | 321,929 | -0.12(-0.29%) |
Jan 14, 2020 | 41.89 | 41.89 | 40.94 | 41.13 | 187,149 | -0.73(-1.74%) |
Jan 13, 2020 | 41.59 | 42.18 | 41.30 | 41.86 | 214,692 | +0.25(+0.60%) |
Jan 10, 2020 | 41.32 | 41.96 | 41.02 | 41.61 | 246,600 | +0.25(+0.60%) |
Jan 09, 2020 | 40.04 | 41.43 | 40.04 | 41.36 | 187,498 | +1.46(+3.66%) |
Jan 08, 2020 | 39.25 | 40.39 | 39.25 | 39.90 | 185,438 | +0.67(+1.71%) |
Jan 07, 2020 | 39.29 | 39.66 | 38.84 | 39.23 | 169,540 | -0.12(-0.30%) |
Jan 06, 2020 | 38.61 | 39.53 | 38.03 | 39.35 | 269,542 | +0.57(+1.47%) |
Jan 03, 2020 | 36.27 | 39.00 | 36.14 | 38.78 | 479,000 | +1.89(+5.12%) |
Jan 02, 2020 | 35.62 | 36.90 | 35.62 | 36.89 | 218,042 | +1.18(+3.30%) |
Dec 31, 2019 | 35.87 | 36.44 | 35.64 | 35.71 | 176,800 | -0.50(-1.38%) |
Dec 30, 2019 | 36.32 | 36.44 | 35.46 | 36.21 | 192,753 | -0.06(-0.17%) |
Dec 27, 2019 | 36.65 | 36.80 | 35.92 | 36.27 | 121,400 | -0.24(-0.66%) |
Dec 26, 2019 | 36.94 | 37.23 | 36.39 | 36.51 | 109,080 | -0.26(-0.71%) |
Dec 24, 2019 | 36.87 | 37.02 | 36.41 | 36.77 | 127,700 | +0.04(+0.11%) |
Dec 23, 2019 | 36.33 | 37.12 | 36.21 | 36.73 | 127,474 | +0.59(+1.63%) |
Dec 20, 2019 | 36.30 | 36.50 | 35.74 | 36.14 | 247,800 | +0.10(+0.28%) |
Dec 19, 2019 | 36.18 | 36.33 | 35.74 | 36.04 | 122,907 | -0.03(-0.08%) |
Dec 18, 2019 | 36.28 | 36.66 | 35.79 | 36.07 | 274,747 | -0.21(-0.58%) |
Dec 17, 2019 | 36.19 | 36.74 | 35.92 | 36.28 | 734,375 | +0.06(+0.17%) |
Dec 16, 2019 | 35.90 | 36.75 | 35.80 | 36.22 | 332,986 | +0.44(+1.23%) |
Dec 13, 2019 | 35.42 | 36.42 | 35.30 | 35.78 | 156,300 | +0.27(+0.76%) |
Dec 12, 2019 | 35.34 | 36.08 | 34.90 | 35.51 | 221,321 | +0.20(+0.57%) |
Dec 11, 2019 | 36.41 | 36.51 | 34.97 | 35.31 | 352,111 | -0.91(-2.51%) |
Dec 10, 2019 | 37.04 | 37.23 | 36.07 | 36.22 | 246,678 | -0.71(-1.92%) |
Dec 09, 2019 | 36.35 | 37.42 | 36.30 | 36.93 | 150,449 | +0.66(+1.82%) |
Dec 06, 2019 | 36.62 | 36.85 | 36.10 | 36.27 | 208,000 | +0.02(+0.06%) |
Dec 05, 2019 | 36.75 | 36.89 | 36.08 | 36.25 | 156,811 | -0.46(-1.25%) |
Dec 04, 2019 | 36.84 | 37.33 | 35.95 | 36.71 | 211,477 | +0.07(+0.19%) |
Dec 03, 2019 | 35.71 | 36.75 | 35.34 | 36.64 | 173,036 | +0.40(+1.10%) |