Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.18 | 31.18 | 30.20 | 30.35 | 1,835,282 | -0.86(-2.76%) |
Nov 27, 2020 | 31.45 | 31.45 | 31.00 | 31.21 | 350,900 | -0.04(-0.13%) |
Nov 25, 2020 | 31.55 | 31.61 | 30.93 | 31.25 | 743,300 | -0.36(-1.14%) |
Nov 24, 2020 | 31.14 | 31.80 | 31.14 | 31.61 | 938,811 | +0.92(+3.00%) |
Nov 23, 2020 | 30.22 | 30.77 | 30.19 | 30.69 | 768,009 | +0.77(+2.57%) |
Nov 20, 2020 | 29.80 | 30.14 | 29.69 | 29.92 | 559,800 | +0.16(+0.54%) |
Nov 19, 2020 | 29.81 | 29.82 | 29.18 | 29.76 | 512,743 | -0.05(-0.17%) |
Nov 18, 2020 | 30.20 | 30.74 | 29.81 | 29.81 | 867,052 | -0.16(-0.53%) |
Nov 17, 2020 | 29.54 | 30.05 | 29.40 | 29.97 | 645,623 | +0.29(+0.98%) |
Nov 16, 2020 | 29.27 | 29.88 | 29.16 | 29.68 | 1,142,308 | +0.96(+3.34%) |
Nov 13, 2020 | 28.19 | 28.82 | 28.18 | 28.72 | 490,700 | +0.77(+2.75%) |
Nov 12, 2020 | 28.19 | 28.38 | 27.68 | 27.95 | 537,860 | -0.46(-1.62%) |
Nov 11, 2020 | 29.19 | 29.39 | 28.20 | 28.41 | 670,098 | -0.62(-2.14%) |
Nov 10, 2020 | 27.97 | 29.14 | 27.83 | 29.03 | 1,567,520 | +1.28(+4.61%) |
Nov 09, 2020 | 27.32 | 28.30 | 27.32 | 27.75 | 1,743,325 | +1.36(+5.15%) |
Nov 06, 2020 | 26.80 | 27.04 | 26.33 | 26.39 | 499,300 | -0.40(-1.49%) |
Nov 05, 2020 | 26.52 | 27.09 | 26.52 | 26.79 | 603,134 | +0.43(+1.63%) |
Nov 04, 2020 | 26.47 | 26.80 | 25.95 | 26.36 | 447,700 | -0.20(-0.75%) |
Nov 03, 2020 | 26.51 | 26.75 | 26.40 | 26.56 | 575,079 | +0.27(+1.03%) |
Nov 02, 2020 | 25.75 | 26.45 | 25.75 | 26.29 | 539,537 | +0.62(+2.42%) |
Oct 30, 2020 | 25.82 | 26.00 | 25.47 | 25.67 | 340,700 | -0.24(-0.93%) |
Oct 29, 2020 | 25.42 | 25.98 | 24.99 | 25.91 | 661,238 | +0.59(+2.33%) |
Oct 28, 2020 | 25.70 | 25.83 | 25.20 | 25.32 | 704,875 | -0.68(-2.62%) |
Oct 27, 2020 | 26.20 | 26.56 | 26.00 | 26.00 | 307,155 | -0.05(-0.19%) |
Oct 26, 2020 | 26.52 | 26.52 | 25.81 | 26.05 | 690,798 | -0.67(-2.51%) |
Oct 23, 2020 | 26.29 | 26.92 | 26.29 | 26.72 | 395,000 | +0.43(+1.64%) |
Oct 22, 2020 | 25.94 | 26.32 | 25.94 | 26.29 | 484,427 | +0.32(+1.23%) |
Oct 21, 2020 | 26.32 | 26.32 | 25.86 | 25.97 | 471,196 | -0.25(-0.95%) |
Oct 20, 2020 | 26.30 | 26.50 | 26.14 | 26.22 | 415,614 | +0.17(+0.65%) |
Oct 19, 2020 | 26.69 | 26.69 | 26.02 | 26.05 | 545,768 | -0.46(-1.74%) |
Oct 16, 2020 | 26.70 | 26.78 | 26.38 | 26.51 | 307,300 | -0.26(-0.97%) |
Oct 15, 2020 | 26.53 | 26.77 | 26.45 | 26.77 | 367,111 | +0.08(+0.30%) |
Oct 14, 2020 | 26.73 | 27.10 | 26.68 | 26.69 | 270,739 | -0.04(-0.15%) |
Oct 13, 2020 | 26.82 | 26.91 | 26.58 | 26.73 | 426,396 | -0.19(-0.71%) |
Oct 12, 2020 | 26.73 | 26.97 | 26.64 | 26.92 | 524,443 | +0.15(+0.56%) |
Oct 09, 2020 | 27.34 | 27.34 | 26.68 | 26.77 | 367,400 | -0.43(-1.58%) |
Oct 08, 2020 | 26.52 | 27.22 | 26.52 | 27.20 | 517,380 | +0.72(+2.72%) |
Oct 07, 2020 | 26.59 | 26.66 | 26.20 | 26.48 | 371,036 | +0.14(+0.53%) |
Oct 06, 2020 | 26.61 | 27.06 | 26.32 | 26.34 | 689,198 | -0.25(-0.94%) |
Oct 05, 2020 | 26.43 | 26.68 | 26.38 | 26.59 | 402,427 | +0.16(+0.61%) |
Oct 02, 2020 | 25.58 | 26.47 | 25.48 | 26.43 | 381,600 | +0.39(+1.50%) |
Oct 01, 2020 | 25.83 | 26.04 | 25.50 | 26.04 | 898,966 | +0.28(+1.09%) |
Sep 30, 2020 | 25.75 | 26.20 | 25.60 | 25.76 | 414,558 | -0.03(-0.12%) |
Sep 29, 2020 | 26.32 | 26.32 | 25.53 | 25.79 | 434,570 | -0.45(-1.71%) |
Sep 28, 2020 | 25.65 | 26.45 | 25.65 | 26.24 | 973,939 | +0.78(+3.06%) |
Sep 25, 2020 | 24.92 | 25.54 | 24.78 | 25.46 | 601,700 | +0.63(+2.54%) |
Sep 24, 2020 | 24.82 | 25.36 | 24.29 | 24.83 | 1,066,147 | -0.03(-0.12%) |
Sep 23, 2020 | 25.96 | 26.03 | 24.83 | 24.86 | 1,187,121 | -1.45(-5.51%) |
Sep 22, 2020 | 26.32 | 26.69 | 26.16 | 26.31 | 528,773 | +0.09(+0.34%) |
Sep 21, 2020 | 26.85 | 26.85 | 26.12 | 26.22 | 1,481,951 | -0.90(-3.32%) |
Sep 18, 2020 | 27.35 | 27.52 | 26.98 | 27.12 | 597,000 | -0.18(-0.66%) |
Sep 17, 2020 | 27.22 | 27.43 | 26.86 | 27.30 | 784,332 | -0.03(-0.11%) |
Sep 16, 2020 | 26.99 | 27.55 | 26.89 | 27.33 | 774,026 | +0.42(+1.56%) |
Sep 15, 2020 | 27.25 | 27.33 | 26.81 | 26.91 | 874,166 | -0.13(-0.48%) |
Sep 14, 2020 | 26.20 | 27.14 | 26.12 | 27.04 | 894,462 | +0.90(+3.44%) |
Sep 11, 2020 | 26.54 | 26.54 | 25.71 | 26.14 | 495,200 | -0.19(-0.72%) |
Sep 10, 2020 | 26.79 | 26.86 | 26.33 | 26.33 | 579,053 | -0.35(-1.31%) |
Sep 09, 2020 | 26.51 | 26.80 | 26.41 | 26.68 | 512,446 | +0.31(+1.18%) |
Sep 08, 2020 | 26.38 | 26.84 | 26.12 | 26.37 | 600,257 | -0.04(-0.15%) |
Sep 04, 2020 | 26.50 | 26.79 | 25.87 | 26.41 | 619,700 | +0.01(+0.04%) |
Sep 03, 2020 | 26.74 | 27.05 | 26.19 | 26.40 | 753,180 | -0.37(-1.38%) |
Sep 02, 2020 | 26.85 | 26.85 | 26.38 | 26.77 | 580,109 | +0.02(+0.07%) |
Sep 01, 2020 | 26.50 | 27.04 | 26.48 | 26.75 | 393,177 | +0.16(+0.60%) |
Aug 31, 2020 | 27.07 | 27.12 | 26.57 | 26.59 | 546,101 | -0.54(-1.99%) |
Aug 28, 2020 | 26.90 | 27.17 | 26.77 | 27.13 | 385,700 | +0.26(+0.97%) |
Aug 27, 2020 | 26.69 | 27.09 | 26.66 | 26.87 | 387,328 | +0.33(+1.24%) |
Aug 26, 2020 | 26.88 | 26.94 | 26.54 | 26.54 | 255,398 | -0.42(-1.56%) |
Aug 25, 2020 | 27.15 | 27.35 | 26.62 | 26.96 | 540,564 | -0.18(-0.66%) |
Aug 24, 2020 | 26.42 | 27.19 | 26.25 | 27.14 | 669,294 | +0.78(+2.96%) |
Aug 21, 2020 | 26.53 | 26.58 | 26.29 | 26.36 | 379,300 | -0.15(-0.57%) |
Aug 20, 2020 | 26.43 | 26.74 | 26.24 | 26.51 | 426,856 | +0.00(+0.00%) |
Aug 19, 2020 | 26.55 | 26.78 | 26.42 | 26.51 | 480,521 | -0.04(-0.15%) |
Aug 18, 2020 | 26.96 | 26.96 | 26.48 | 26.55 | 523,575 | -0.26(-0.97%) |
Aug 17, 2020 | 27.10 | 27.10 | 26.69 | 26.81 | 396,318 | -0.24(-0.89%) |
Aug 14, 2020 | 26.71 | 27.25 | 26.45 | 27.05 | 412,700 | +0.38(+1.42%) |
Aug 13, 2020 | 27.07 | 27.38 | 26.65 | 26.67 | 635,530 | -0.37(-1.37%) |
Aug 12, 2020 | 27.63 | 27.68 | 26.86 | 27.04 | 604,485 | -0.19(-0.70%) |
Aug 11, 2020 | 27.85 | 28.06 | 27.16 | 27.23 | 1,158,587 | -0.10(-0.37%) |
Aug 10, 2020 | 26.60 | 27.55 | 26.60 | 27.33 | 882,500 | +0.76(+2.86%) |
Aug 07, 2020 | 26.18 | 26.57 | 25.98 | 26.57 | 499,500 | +0.28(+1.07%) |
Aug 06, 2020 | 26.37 | 26.67 | 26.24 | 26.29 | 550,535 | -0.14(-0.53%) |
Aug 05, 2020 | 26.02 | 26.43 | 25.93 | 26.43 | 523,214 | +0.49(+1.89%) |
Aug 04, 2020 | 25.98 | 26.10 | 25.74 | 25.94 | 469,526 | -0.15(-0.57%) |
Aug 03, 2020 | 26.13 | 26.23 | 25.58 | 26.09 | 1,322,111 | +0.07(+0.27%) |
Jul 31, 2020 | 26.11 | 26.44 | 25.64 | 26.02 | 607,000 | -0.13(-0.50%) |
Jul 30, 2020 | 25.87 | 26.22 | 25.83 | 26.15 | 506,966 | -0.03(-0.11%) |
Jul 29, 2020 | 25.89 | 26.18 | 25.76 | 26.18 | 449,423 | +0.39(+1.51%) |
Jul 28, 2020 | 25.50 | 26.04 | 25.45 | 25.79 | 570,883 | +0.29(+1.14%) |
Jul 27, 2020 | 25.18 | 25.51 | 25.14 | 25.50 | 569,706 | +0.24(+0.95%) |
Jul 24, 2020 | 25.63 | 25.90 | 25.22 | 25.26 | 436,100 | -0.41(-1.60%) |
Jul 23, 2020 | 26.05 | 26.11 | 25.55 | 25.67 | 817,731 | -0.32(-1.23%) |
Jul 22, 2020 | 25.40 | 26.14 | 25.40 | 25.99 | 767,949 | +0.44(+1.72%) |
Jul 21, 2020 | 25.28 | 25.59 | 25.17 | 25.55 | 759,088 | +0.44(+1.75%) |
Jul 20, 2020 | 25.08 | 25.30 | 24.90 | 25.11 | 591,234 | -0.14(-0.55%) |
Jul 17, 2020 | 25.28 | 25.47 | 25.05 | 25.25 | 675,600 | -0.07(-0.28%) |
Jul 16, 2020 | 25.15 | 25.71 | 25.02 | 25.32 | 1,165,137 | -0.10(-0.39%) |
Jul 15, 2020 | 24.62 | 25.47 | 24.54 | 25.42 | 1,343,849 | +1.20(+4.95%) |
Jul 14, 2020 | 23.53 | 24.33 | 23.48 | 24.22 | 1,167,235 | +0.49(+2.06%) |
Jul 13, 2020 | 23.80 | 24.16 | 23.63 | 23.73 | 804,729 | -0.11(-0.46%) |
Jul 10, 2020 | 23.21 | 23.84 | 22.92 | 23.84 | 1,526,500 | +0.59(+2.54%) |
Jul 09, 2020 | 23.87 | 23.95 | 23.07 | 23.25 | 1,084,939 | -0.73(-3.04%) |
Jul 08, 2020 | 23.68 | 24.11 | 23.48 | 23.98 | 694,632 | +0.31(+1.31%) |
Jul 07, 2020 | 24.11 | 24.27 | 23.62 | 23.67 | 932,267 | -0.74(-3.03%) |
Jul 06, 2020 | 24.43 | 24.66 | 24.09 | 24.41 | 1,075,939 | +0.37(+1.54%) |
Jul 02, 2020 | 24.86 | 25.01 | 23.98 | 24.04 | 709,300 | -0.45(-1.84%) |
Jul 01, 2020 | 24.95 | 25.35 | 24.39 | 24.49 | 507,822 | -0.37(-1.49%) |
Jun 30, 2020 | 24.60 | 24.94 | 24.36 | 24.86 | 719,599 | +0.03(+0.12%) |
Jun 29, 2020 | 24.21 | 24.96 | 23.77 | 24.83 | 2,027,604 | +0.70(+2.90%) |
Jun 26, 2020 | 24.75 | 24.82 | 23.90 | 24.13 | 585,200 | -0.88(-3.52%) |
Jun 25, 2020 | 23.83 | 25.01 | 23.65 | 25.01 | 561,297 | +0.79(+3.26%) |
Jun 24, 2020 | 24.98 | 24.98 | 23.39 | 24.22 | 881,228 | -1.05(-4.16%) |
Jun 23, 2020 | 24.96 | 25.27 | 24.86 | 25.27 | 467,110 | +0.54(+2.18%) |
Jun 22, 2020 | 24.80 | 24.82 | 24.27 | 24.73 | 667,982 | -0.09(-0.36%) |
Jun 19, 2020 | 25.94 | 25.94 | 24.78 | 24.82 | 1,150,000 | -0.56(-2.21%) |
Jun 18, 2020 | 25.17 | 25.86 | 25.02 | 25.38 | 634,125 | -0.17(-0.67%) |
Jun 17, 2020 | 26.10 | 26.10 | 25.38 | 25.55 | 738,882 | -0.38(-1.47%) |
Jun 16, 2020 | 27.04 | 27.04 | 25.30 | 25.93 | 1,306,685 | +0.33(+1.29%) |
Jun 15, 2020 | 24.21 | 25.91 | 23.87 | 25.60 | 1,486,651 | -0.39(-1.50%) |
Jun 12, 2020 | 25.63 | 26.10 | 24.72 | 25.99 | 1,711,400 | +1.64(+6.74%) |
Jun 11, 2020 | 24.30 | 25.46 | 24.00 | 24.35 | 1,849,269 | -1.97(-7.48%) |
Jun 10, 2020 | 27.88 | 27.88 | 25.55 | 26.32 | 1,861,857 | -1.30(-4.71%) |
Jun 09, 2020 | 28.65 | 28.91 | 27.41 | 27.62 | 2,144,862 | -1.50(-5.15%) |
Jun 08, 2020 | 28.12 | 29.32 | 27.77 | 29.12 | 3,148,128 | +2.43(+9.10%) |
Jun 05, 2020 | 28.07 | 29.01 | 26.50 | 26.69 | 3,056,800 | +0.83(+3.21%) |
Jun 04, 2020 | 24.85 | 26.14 | 24.44 | 25.86 | 1,641,933 | +1.12(+4.53%) |
Jun 03, 2020 | 23.85 | 24.95 | 23.84 | 24.74 | 1,130,152 | +1.33(+5.68%) |
Jun 02, 2020 | 23.80 | 23.91 | 23.33 | 23.41 | 731,993 | -0.02(-0.09%) |
Jun 01, 2020 | 22.62 | 23.63 | 22.48 | 23.43 | 879,426 | +0.75(+3.31%) |
May 29, 2020 | 23.33 | 23.33 | 22.60 | 22.68 | 1,414,100 | -0.68(-2.93%) |
May 28, 2020 | 24.20 | 24.20 | 23.27 | 23.36 | 985,944 | -0.57(-2.36%) |
May 27, 2020 | 23.91 | 24.13 | 22.90 | 23.93 | 1,317,425 | +0.54(+2.31%) |
May 26, 2020 | 23.53 | 23.62 | 23.13 | 23.39 | 1,002,953 | +0.79(+3.50%) |
May 22, 2020 | 22.56 | 22.63 | 21.90 | 22.60 | 589,200 | +0.20(+0.89%) |
May 21, 2020 | 22.63 | 22.74 | 21.98 | 22.40 | 704,066 | -0.19(-0.84%) |
May 20, 2020 | 22.32 | 22.69 | 22.01 | 22.59 | 1,024,880 | +0.85(+3.91%) |
May 19, 2020 | 21.66 | 22.30 | 21.25 | 21.74 | 983,899 | +0.00(+0.00%) |
May 18, 2020 | 21.19 | 21.85 | 20.92 | 21.74 | 1,457,403 | +1.35(+6.62%) |
May 15, 2020 | 20.47 | 20.77 | 20.06 | 20.39 | 772,800 | -0.28(-1.35%) |
May 14, 2020 | 19.23 | 20.68 | 18.70 | 20.67 | 957,603 | +1.00(+5.08%) |
May 13, 2020 | 20.72 | 20.72 | 19.20 | 19.67 | 2,242,666 | -1.07(-5.16%) |
May 12, 2020 | 21.79 | 21.79 | 20.74 | 20.74 | 1,011,883 | -0.69(-3.22%) |
May 11, 2020 | 22.17 | 22.17 | 21.43 | 21.43 | 867,605 | -0.89(-3.99%) |
May 08, 2020 | 22.19 | 22.39 | 21.89 | 22.32 | 703,000 | +0.53(+2.43%) |
May 07, 2020 | 21.58 | 22.24 | 21.52 | 21.79 | 899,273 | +0.44(+2.06%) |
May 06, 2020 | 22.29 | 22.59 | 21.34 | 21.35 | 1,209,652 | -0.68(-3.09%) |
May 05, 2020 | 22.28 | 22.78 | 21.95 | 22.03 | 1,358,275 | +0.52(+2.42%) |
May 04, 2020 | 21.13 | 21.62 | 20.70 | 21.51 | 993,070 | +0.01(+0.05%) |
May 01, 2020 | 21.45 | 21.78 | 21.05 | 21.50 | 1,129,300 | -0.57(-2.58%) |
Apr 30, 2020 | 23.08 | 23.10 | 21.82 | 22.07 | 1,543,956 | -0.89(-3.88%) |
Apr 29, 2020 | 22.72 | 23.55 | 22.21 | 22.96 | 2,133,255 | +1.15(+5.27%) |
Apr 28, 2020 | 21.11 | 22.13 | 20.83 | 21.81 | 2,074,718 | +1.19(+5.77%) |
Apr 27, 2020 | 20.27 | 20.90 | 19.87 | 20.62 | 1,177,101 | +0.46(+2.28%) |
Apr 24, 2020 | 20.51 | 20.51 | 19.55 | 20.16 | 685,600 | -0.21(-1.03%) |
Apr 23, 2020 | 20.51 | 21.19 | 20.35 | 20.37 | 1,160,664 | -0.13(-0.63%) |
Apr 22, 2020 | 21.30 | 21.46 | 20.11 | 20.50 | 1,520,832 | -0.35(-1.68%) |
Apr 21, 2020 | 19.62 | 20.95 | 19.60 | 20.85 | 1,492,089 | +0.69(+3.42%) |
Apr 20, 2020 | 20.47 | 20.96 | 19.83 | 20.16 | 1,308,004 | -1.01(-4.77%) |
Apr 17, 2020 | 20.82 | 21.36 | 20.25 | 21.17 | 2,065,100 | +1.55(+7.90%) |
Apr 16, 2020 | 20.31 | 20.61 | 19.51 | 19.62 | 1,441,050 | -0.52(-2.58%) |
Apr 15, 2020 | 20.41 | 20.76 | 19.83 | 20.14 | 1,706,066 | -1.23(-5.76%) |
Apr 14, 2020 | 22.66 | 22.71 | 20.91 | 21.37 | 2,655,825 | -0.33(-1.52%) |
Apr 13, 2020 | 22.53 | 22.63 | 20.58 | 21.70 | 1,310,559 | -0.37(-1.68%) |
Apr 09, 2020 | 22.44 | 24.22 | 21.08 | 22.07 | 4,930,100 | +1.86(+9.20%) |
Apr 08, 2020 | 19.13 | 20.38 | 18.66 | 20.21 | 3,277,952 | +3.21(+18.88%) |
Apr 07, 2020 | 17.45 | 18.58 | 16.89 | 17.00 | 4,027,547 | +0.95(+5.95%) |
Apr 06, 2020 | 16.13 | 16.99 | 15.43 | 16.05 | 1,204,470 | +1.60(+11.04%) |
Apr 03, 2020 | 15.92 | 15.92 | 13.83 | 14.45 | 2,603,900 | -1.52(-9.52%) |
Apr 02, 2020 | 16.50 | 16.98 | 15.89 | 15.97 | 1,060,601 | -0.44(-2.65%) |
Apr 01, 2020 | 17.45 | 17.59 | 16.20 | 16.41 | 1,853,753 | -2.29(-12.27%) |
Mar 31, 2020 | 20.16 | 20.18 | 18.31 | 18.70 | 1,021,675 | -1.34(-6.69%) |
Mar 30, 2020 | 22.00 | 22.00 | 19.57 | 20.04 | 1,429,607 | -2.09(-9.44%) |
Mar 27, 2020 | 22.61 | 23.15 | 21.58 | 22.13 | 1,154,100 | -0.56(-2.47%) |
Mar 26, 2020 | 20.66 | 24.89 | 20.35 | 22.69 | 3,469,531 | +3.91(+20.82%) |
Mar 25, 2020 | 17.04 | 20.42 | 16.42 | 18.78 | 3,059,138 | +2.48(+15.21%) |
Mar 24, 2020 | 18.65 | 18.80 | 16.10 | 16.30 | 2,281,581 | -1.56(-8.73%) |
Mar 23, 2020 | 20.55 | 20.62 | 17.41 | 17.86 | 1,714,923 | -2.15(-10.74%) |
Mar 20, 2020 | 20.83 | 23.03 | 19.88 | 20.01 | 2,568,300 | +0.14(+0.70%) |
Mar 19, 2020 | 19.46 | 21.08 | 16.67 | 19.87 | 2,214,845 | +0.20(+1.02%) |
Mar 18, 2020 | 23.71 | 24.16 | 13.03 | 19.67 | 3,231,053 | -5.98(-23.31%) |
Mar 17, 2020 | 28.39 | 28.90 | 25.26 | 25.65 | 1,231,968 | -2.24(-8.03%) |
Mar 16, 2020 | 29.44 | 31.82 | 27.89 | 27.89 | 769,745 | -4.45(-13.76%) |
Mar 13, 2020 | 33.96 | 34.12 | 30.29 | 32.34 | 889,600 | +1.24(+3.99%) |
Mar 12, 2020 | 34.29 | 34.47 | 30.93 | 31.10 | 1,703,985 | -6.60(-17.51%) |
Mar 11, 2020 | 39.11 | 39.42 | 37.27 | 37.70 | 1,052,649 | -2.26(-5.66%) |
Mar 10, 2020 | 40.93 | 40.93 | 38.69 | 39.96 | 1,046,943 | +0.71(+1.81%) |
Mar 09, 2020 | 40.69 | 40.83 | 39.25 | 39.25 | 1,250,217 | -3.75(-8.72%) |
Mar 06, 2020 | 43.00 | 43.28 | 41.61 | 43.00 | 818,200 | -1.00(-2.27%) |
Mar 05, 2020 | 44.37 | 44.38 | 43.64 | 44.00 | 623,666 | -1.02(-2.27%) |
Mar 04, 2020 | 44.68 | 45.30 | 44.36 | 45.02 | 509,868 | +0.87(+1.97%) |
Mar 03, 2020 | 44.82 | 45.63 | 43.62 | 44.15 | 1,740,198 | -0.64(-1.43%) |
Mar 02, 2020 | 42.55 | 44.79 | 42.55 | 44.79 | 1,473,266 | +2.55(+6.04%) |
Feb 28, 2020 | 42.26 | 42.68 | 41.10 | 42.24 | 2,566,700 | -1.26(-2.90%) |
Feb 27, 2020 | 45.27 | 45.27 | 43.38 | 43.50 | 1,881,421 | -2.14(-4.69%) |
Feb 26, 2020 | 45.88 | 46.55 | 45.61 | 45.64 | 1,496,160 | -0.19(-0.41%) |
Feb 25, 2020 | 47.25 | 47.35 | 45.51 | 45.83 | 1,086,005 | -1.34(-2.84%) |
Feb 24, 2020 | 47.20 | 47.40 | 46.55 | 47.17 | 726,241 | -0.71(-1.48%) |
Feb 21, 2020 | 48.35 | 48.39 | 47.74 | 47.88 | 468,400 | -0.47(-0.97%) |
Feb 20, 2020 | 48.01 | 48.35 | 47.92 | 48.35 | 333,168 | +0.34(+0.71%) |
Feb 19, 2020 | 48.05 | 48.14 | 47.98 | 48.01 | 225,929 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.03 | 47.77 | 48.00 | 364,829 | +0.20(+0.42%) |
Feb 14, 2020 | 47.61 | 47.83 | 47.50 | 47.80 | 252,900 | +0.19(+0.40%) |
Feb 13, 2020 | 47.20 | 47.71 | 47.20 | 47.61 | 260,682 | +0.41(+0.87%) |
Feb 12, 2020 | 46.99 | 47.37 | 46.91 | 47.20 | 383,637 | +0.33(+0.70%) |
Feb 11, 2020 | 46.94 | 47.06 | 46.81 | 46.87 | 441,615 | -0.03(-0.06%) |
Feb 10, 2020 | 47.05 | 47.06 | 46.81 | 46.90 | 429,249 | -0.13(-0.28%) |
Feb 07, 2020 | 47.21 | 47.21 | 46.93 | 47.03 | 382,400 | -0.10(-0.21%) |
Feb 06, 2020 | 46.97 | 47.33 | 46.91 | 47.13 | 526,825 | +0.22(+0.47%) |
Feb 05, 2020 | 46.63 | 46.97 | 46.54 | 46.91 | 452,268 | +0.41(+0.88%) |
Feb 04, 2020 | 46.54 | 46.61 | 46.27 | 46.50 | 860,202 | +0.15(+0.32%) |
Feb 03, 2020 | 46.23 | 46.52 | 46.12 | 46.35 | 548,851 | +0.24(+0.52%) |
Jan 31, 2020 | 46.31 | 46.44 | 46.02 | 46.11 | 366,900 | -0.20(-0.43%) |
Jan 30, 2020 | 46.21 | 46.35 | 46.14 | 46.31 | 239,694 | -0.02(-0.04%) |
Jan 29, 2020 | 46.01 | 46.34 | 45.99 | 46.33 | 249,872 | +0.34(+0.74%) |
Jan 28, 2020 | 45.69 | 46.05 | 45.67 | 45.99 | 243,454 | +0.39(+0.86%) |
Jan 27, 2020 | 45.58 | 45.68 | 45.47 | 45.60 | 249,041 | -0.23(-0.50%) |
Jan 24, 2020 | 46.10 | 46.12 | 45.66 | 45.83 | 300,100 | -0.21(-0.46%) |
Jan 23, 2020 | 45.96 | 46.10 | 45.86 | 46.04 | 224,052 | +0.07(+0.15%) |
Jan 22, 2020 | 46.06 | 46.16 | 45.93 | 45.97 | 260,685 | +0.02(+0.04%) |
Jan 21, 2020 | 45.77 | 46.02 | 45.77 | 45.95 | 442,015 | +0.19(+0.42%) |
Jan 17, 2020 | 45.78 | 45.81 | 45.62 | 45.76 | 176,200 | +0.07(+0.15%) |
Jan 16, 2020 | 45.53 | 45.72 | 45.53 | 45.69 | 224,379 | +0.21(+0.46%) |
Jan 15, 2020 | 45.34 | 45.66 | 45.32 | 45.48 | 254,580 | +0.12(+0.26%) |
Jan 14, 2020 | 45.25 | 45.50 | 45.23 | 45.36 | 295,340 | +0.08(+0.18%) |
Jan 13, 2020 | 45.00 | 45.28 | 45.00 | 45.28 | 251,705 | +0.30(+0.67%) |
Jan 10, 2020 | 44.80 | 44.99 | 44.77 | 44.98 | 246,400 | +0.20(+0.45%) |
Jan 09, 2020 | 44.77 | 44.93 | 44.68 | 44.78 | 180,750 | +0.16(+0.36%) |
Jan 08, 2020 | 44.79 | 44.85 | 44.59 | 44.62 | 147,904 | -0.13(-0.29%) |
Jan 07, 2020 | 44.68 | 44.81 | 44.59 | 44.75 | 243,068 | +0.11(+0.25%) |
Jan 06, 2020 | 44.47 | 44.72 | 44.46 | 44.64 | 301,351 | +0.07(+0.16%) |
Jan 03, 2020 | 44.31 | 44.72 | 44.31 | 44.57 | 300,300 | +0.00(+0.00%) |
Jan 02, 2020 | 44.59 | 44.60 | 44.24 | 44.57 | 379,891 | +0.04(+0.09%) |
Dec 31, 2019 | 44.52 | 44.74 | 44.44 | 44.53 | 198,200 | +0.01(+0.02%) |
Dec 30, 2019 | 44.90 | 44.95 | 44.48 | 44.52 | 232,912 | -0.33(-0.74%) |
Dec 27, 2019 | 44.84 | 44.97 | 44.74 | 44.85 | 176,800 | +0.04(+0.09%) |
Dec 26, 2019 | 44.54 | 44.81 | 44.51 | 44.81 | 92,488 | +0.30(+0.67%) |
Dec 24, 2019 | 44.28 | 44.51 | 44.17 | 44.51 | 104,900 | +0.23(+0.52%) |
Dec 23, 2019 | 44.38 | 44.45 | 44.20 | 44.28 | 340,656 | -0.02(-0.05%) |
Dec 20, 2019 | 44.27 | 44.39 | 44.15 | 44.30 | 346,800 | +0.15(+0.34%) |
Dec 19, 2019 | 43.97 | 44.31 | 43.95 | 44.15 | 240,092 | +0.16(+0.36%) |
Dec 18, 2019 | 43.98 | 44.06 | 43.80 | 43.99 | 248,257 | +0.04(+0.09%) |
Dec 17, 2019 | 43.45 | 44.00 | 43.43 | 43.95 | 332,875 | +0.55(+1.27%) |
Dec 16, 2019 | 43.54 | 43.65 | 43.40 | 43.40 | 569,198 | -1.02(-2.30%) |
Dec 13, 2019 | 44.25 | 44.42 | 44.16 | 44.42 | 407,200 | +0.26(+0.59%) |
Dec 12, 2019 | 44.16 | 44.35 | 44.12 | 44.16 | 287,277 | +0.04(+0.09%) |
Dec 11, 2019 | 44.24 | 44.24 | 44.07 | 44.12 | 307,358 | -0.10(-0.23%) |
Dec 10, 2019 | 44.35 | 44.35 | 44.16 | 44.22 | 241,434 | -0.12(-0.27%) |
Dec 09, 2019 | 44.30 | 44.39 | 44.24 | 44.34 | 143,171 | +0.10(+0.23%) |
Dec 06, 2019 | 44.08 | 44.30 | 44.07 | 44.24 | 175,700 | +0.25(+0.57%) |
Dec 05, 2019 | 44.08 | 44.08 | 43.88 | 43.99 | 167,158 | -0.04(-0.09%) |
Dec 04, 2019 | 44.00 | 44.11 | 43.97 | 44.03 | 244,793 | +0.08(+0.18%) |
Dec 03, 2019 | 43.91 | 43.98 | 43.46 | 43.95 | 430,577 | -0.03(-0.07%) |