Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.82 | 32.82 | 32.82 | 531,827 | +0.07(+0.21%) | |
Dec 30, 2020 | 32.78 | 33.19 | 32.40 | 32.75 | 531,827 | -0.20(-0.61%) |
Dec 29, 2020 | 32.76 | 33.21 | 32.52 | 32.95 | 346,440 | +0.10(+0.29%) |
Dec 28, 2020 | 32.69 | 33.06 | 32.47 | 32.85 | 421,292 | +0.19(+0.59%) |
Dec 24, 2020 | 33.03 | 33.11 | 32.38 | 32.66 | 156,931 | -0.37(-1.11%) |
Dec 23, 2020 | 32.32 | 33.19 | 32.23 | 33.03 | 290,246 | +0.56(+1.72%) |
Dec 22, 2020 | 32.11 | 32.59 | 32.00 | 32.47 | 446,858 | +0.26(+0.81%) |
Dec 21, 2020 | 31.67 | 32.35 | 31.45 | 32.21 | 588,036 | +0.24(+0.77%) |
Dec 18, 2020 | 33.22 | 33.53 | 31.90 | 31.96 | 2,211,569 | -1.08(-3.25%) |
Dec 17, 2020 | 32.99 | 33.19 | 32.69 | 33.04 | 331,824 | +0.18(+0.56%) |
Dec 16, 2020 | 32.74 | 33.08 | 32.65 | 32.85 | 384,574 | +0.11(+0.35%) |
Dec 15, 2020 | 32.78 | 32.93 | 32.45 | 32.74 | 243,592 | +0.24(+0.73%) |
Dec 14, 2020 | 31.61 | 33.27 | 31.60 | 32.51 | 339,625 | -0.32(-0.99%) |
Dec 11, 2020 | 33.35 | 33.55 | 32.53 | 32.83 | 322,785 | -0.51(-1.52%) |
Dec 10, 2020 | 33.22 | 33.72 | 32.89 | 33.34 | 316,287 | -0.02(-0.05%) |
Dec 09, 2020 | 33.42 | 33.86 | 33.10 | 33.35 | 401,242 | -0.03(-0.08%) |
Dec 08, 2020 | 32.73 | 33.49 | 32.62 | 33.38 | 432,701 | +0.25(+0.77%) |
Dec 07, 2020 | 34.15 | 34.15 | 33.13 | 33.13 | 433,738 | -1.10(-3.22%) |
Dec 04, 2020 | 34.02 | 34.27 | 33.76 | 34.23 | 303,797 | +0.25(+0.75%) |
Dec 03, 2020 | 34.10 | 34.16 | 33.66 | 33.97 | 198,910 | -0.11(-0.33%) |
Dec 02, 2020 | 34.60 | 34.62 | 33.79 | 34.09 | 199,395 | -0.52(-1.52%) |
Dec 01, 2020 | 34.42 | 34.96 | 33.94 | 34.61 | 340,354 | +0.40(+1.18%) |
Nov 30, 2020 | 34.46 | 34.80 | 33.92 | 34.21 | 635,576 | -0.10(-0.31%) |
Nov 27, 2020 | 34.13 | 34.55 | 33.66 | 34.31 | 164,137 | +0.18(+0.54%) |
Nov 25, 2020 | 34.50 | 34.85 | 33.88 | 34.13 | 341,200 | -0.28(-0.81%) |
Nov 24, 2020 | 34.33 | 34.63 | 33.87 | 34.41 | 494,373 | +0.36(+1.05%) |
Nov 23, 2020 | 34.24 | 34.66 | 33.90 | 34.05 | 360,181 | -0.18(-0.54%) |
Nov 20, 2020 | 34.09 | 34.50 | 33.91 | 34.24 | 386,266 | -0.03(-0.10%) |
Nov 19, 2020 | 34.11 | 34.33 | 33.66 | 34.27 | 390,809 | +0.24(+0.72%) |
Nov 18, 2020 | 34.87 | 35.14 | 33.92 | 34.03 | 452,289 | -0.78(-2.24%) |
Nov 17, 2020 | 35.56 | 35.56 | 34.71 | 34.80 | 405,710 | -0.79(-2.21%) |
Nov 16, 2020 | 35.46 | 35.64 | 35.12 | 35.59 | 283,692 | +0.45(+1.27%) |
Nov 13, 2020 | 34.89 | 35.19 | 34.71 | 35.15 | 297,506 | +0.26(+0.75%) |
Nov 12, 2020 | 34.86 | 35.19 | 34.67 | 34.88 | 279,231 | -0.15(-0.42%) |
Nov 11, 2020 | 34.69 | 35.15 | 34.29 | 35.03 | 299,663 | +0.43(+1.24%) |
Nov 10, 2020 | 34.04 | 34.84 | 33.69 | 34.60 | 507,588 | +0.73(+2.17%) |
Nov 09, 2020 | 35.59 | 35.92 | 33.85 | 33.87 | 483,863 | -0.41(-1.20%) |
Nov 06, 2020 | 34.14 | 34.52 | 33.89 | 34.28 | 248,322 | +0.14(+0.41%) |
Nov 05, 2020 | 33.32 | 34.29 | 33.22 | 34.14 | 291,842 | +0.76(+2.28%) |
Nov 04, 2020 | 32.99 | 33.81 | 32.86 | 33.38 | 291,533 | +0.15(+0.45%) |
Nov 03, 2020 | 33.55 | 34.01 | 33.11 | 33.23 | 305,677 | -0.06(-0.18%) |
Nov 02, 2020 | 33.46 | 34.00 | 32.77 | 33.29 | 375,202 | -0.24(-0.70%) |
Oct 30, 2020 | 34.23 | 34.26 | 33.29 | 33.53 | 272,685 | -0.82(-2.39%) |
Oct 29, 2020 | 33.98 | 34.54 | 33.36 | 34.35 | 282,096 | +0.34(+1.00%) |
Oct 28, 2020 | 34.69 | 34.69 | 33.94 | 34.01 | 275,644 | +0.03(+0.08%) |
Oct 27, 2020 | 34.01 | 34.33 | 33.92 | 33.98 | 163,724 | -0.09(-0.26%) |
Oct 26, 2020 | 34.53 | 34.81 | 33.83 | 34.07 | 273,714 | -0.68(-1.96%) |
Oct 23, 2020 | 34.35 | 34.80 | 33.93 | 34.75 | 251,982 | +0.53(+1.56%) |
Oct 22, 2020 | 33.44 | 34.25 | 33.22 | 34.22 | 301,396 | +0.71(+2.11%) |
Oct 21, 2020 | 33.17 | 33.83 | 32.98 | 33.51 | 268,687 | +0.17(+0.50%) |
Oct 20, 2020 | 33.84 | 34.09 | 33.08 | 33.34 | 258,514 | -0.03(-0.08%) |
Oct 19, 2020 | 33.78 | 33.98 | 33.15 | 33.37 | 283,824 | -0.24(-0.73%) |
Oct 16, 2020 | 33.22 | 33.87 | 33.22 | 33.62 | 414,862 | +0.24(+0.73%) |
Oct 15, 2020 | 32.87 | 33.47 | 32.53 | 33.37 | 251,899 | +0.47(+1.44%) |
Oct 14, 2020 | 32.89 | 33.20 | 32.71 | 32.90 | 246,678 | -0.13(-0.40%) |
Oct 13, 2020 | 32.87 | 33.09 | 32.56 | 33.03 | 258,309 | +0.00(+0.00%) |
Oct 12, 2020 | 33.27 | 33.31 | 32.92 | 33.03 | 209,681 | -0.20(-0.60%) |
Oct 09, 2020 | 33.53 | 33.70 | 33.08 | 33.23 | 187,014 | -0.25(-0.76%) |
Oct 08, 2020 | 33.85 | 33.96 | 33.10 | 33.48 | 247,964 | -0.12(-0.36%) |
Oct 07, 2020 | 33.49 | 33.77 | 33.09 | 33.61 | 328,953 | +0.08(+0.23%) |
Oct 06, 2020 | 33.47 | 33.70 | 33.14 | 33.53 | 428,043 | +0.26(+0.79%) |
Oct 05, 2020 | 33.68 | 33.95 | 33.10 | 33.27 | 310,519 | -0.31(-0.94%) |
Oct 02, 2020 | 33.40 | 33.75 | 33.07 | 33.58 | 367,851 | +0.01(+0.03%) |
Oct 01, 2020 | 33.19 | 33.82 | 33.02 | 33.57 | 511,019 | +0.03(+0.08%) |
Sep 30, 2020 | 33.66 | 34.31 | 33.38 | 33.55 | 596,330 | -0.17(-0.52%) |
Sep 29, 2020 | 34.63 | 34.93 | 33.48 | 33.72 | 604,587 | -0.58(-1.68%) |
Sep 28, 2020 | 35.49 | 36.27 | 33.80 | 34.30 | 813,853 | +0.25(+0.74%) |
Sep 25, 2020 | 33.87 | 34.59 | 33.79 | 34.04 | 759,608 | +0.07(+0.21%) |
Sep 24, 2020 | 33.86 | 34.55 | 33.61 | 33.97 | 701,459 | +0.17(+0.52%) |
Sep 23, 2020 | 33.79 | 34.65 | 33.61 | 33.80 | 688,843 | -0.01(-0.03%) |
Sep 22, 2020 | 33.52 | 34.80 | 33.52 | 33.81 | 690,173 | +0.46(+1.39%) |
Sep 21, 2020 | 33.91 | 34.42 | 33.13 | 33.34 | 662,697 | -0.78(-2.28%) |
Sep 18, 2020 | 34.60 | 35.03 | 33.90 | 34.12 | 1,006,558 | -0.28(-0.81%) |
Sep 17, 2020 | 35.00 | 35.15 | 34.25 | 34.40 | 690,564 | -0.79(-2.24%) |
Sep 16, 2020 | 34.23 | 35.43 | 34.08 | 35.19 | 969,350 | +1.08(+3.18%) |
Sep 15, 2020 | 34.47 | 34.78 | 34.01 | 34.11 | 454,114 | -0.11(-0.33%) |
Sep 14, 2020 | 34.09 | 34.61 | 34.06 | 34.22 | 486,616 | +0.23(+0.67%) |
Sep 11, 2020 | 33.41 | 34.18 | 33.06 | 33.99 | 562,185 | +0.57(+1.70%) |
Sep 10, 2020 | 33.76 | 34.01 | 33.41 | 33.42 | 271,882 | -0.35(-1.04%) |
Sep 09, 2020 | 34.04 | 34.40 | 33.63 | 33.77 | 351,642 | -0.10(-0.31%) |
Sep 08, 2020 | 33.35 | 34.19 | 33.19 | 33.88 | 445,060 | -0.03(-0.08%) |
Sep 04, 2020 | 34.46 | 34.59 | 33.48 | 33.90 | 367,508 | -0.45(-1.32%) |
Sep 03, 2020 | 34.45 | 35.22 | 33.97 | 34.36 | 483,651 | -0.12(-0.35%) |
Sep 02, 2020 | 33.85 | 34.56 | 33.81 | 34.48 | 394,086 | +0.61(+1.81%) |
Sep 01, 2020 | 33.93 | 34.38 | 32.87 | 33.87 | 604,158 | +0.13(+0.39%) |
Aug 31, 2020 | 35.91 | 36.03 | 33.73 | 33.74 | 1,018,419 | -2.21(-6.15%) |
Aug 28, 2020 | 37.16 | 37.23 | 35.71 | 35.95 | 646,942 | -0.95(-2.58%) |
Aug 27, 2020 | 36.52 | 37.43 | 36.50 | 36.90 | 692,678 | +0.31(+0.84%) |
Aug 26, 2020 | 36.55 | 36.99 | 36.06 | 36.60 | 455,395 | -0.01(-0.02%) |
Aug 25, 2020 | 36.23 | 36.74 | 35.20 | 36.61 | 707,671 | +0.24(+0.67%) |
Aug 24, 2020 | 37.37 | 37.37 | 36.07 | 36.36 | 808,964 | -0.55(-1.49%) |
Aug 21, 2020 | 36.79 | 37.31 | 36.34 | 36.91 | 2,585,941 | +0.21(+0.57%) |
Aug 20, 2020 | 35.76 | 37.19 | 35.68 | 36.70 | 5,925,632 | +0.63(+1.75%) |
Aug 19, 2020 | 36.33 | 36.93 | 35.19 | 36.07 | 1,235,732 | +0.02(+0.05%) |
Aug 18, 2020 | 38.25 | 38.30 | 36.05 | 36.05 | 1,315,350 | -4.21(-10.45%) |
Aug 17, 2020 | 40.54 | 40.76 | 40.23 | 40.26 | 170,492 | -0.35(-0.86%) |
Aug 14, 2020 | 40.13 | 40.76 | 40.01 | 40.61 | 205,315 | +0.31(+0.76%) |
Aug 13, 2020 | 40.29 | 40.79 | 39.46 | 40.30 | 202,352 | +0.00(+0.00%) |
Aug 12, 2020 | 40.31 | 40.64 | 40.17 | 40.30 | 181,668 | +0.20(+0.50%) |
Aug 11, 2020 | 40.17 | 40.71 | 40.03 | 40.10 | 423,191 | +0.17(+0.42%) |
Aug 10, 2020 | 39.66 | 40.45 | 39.64 | 39.94 | 239,977 | +0.21(+0.53%) |
Aug 07, 2020 | 38.30 | 39.74 | 38.30 | 39.73 | 282,637 | +1.37(+3.58%) |
Aug 06, 2020 | 38.43 | 38.77 | 38.19 | 38.35 | 173,216 | -0.11(-0.27%) |
Aug 05, 2020 | 39.34 | 39.38 | 38.37 | 38.46 | 423,206 | -0.79(-2.00%) |
Aug 04, 2020 | 38.76 | 39.86 | 38.44 | 39.25 | 371,696 | +0.33(+0.85%) |
Aug 03, 2020 | 38.49 | 39.04 | 38.21 | 38.91 | 233,449 | +0.49(+1.29%) |
Jul 31, 2020 | 38.90 | 39.16 | 37.82 | 38.42 | 505,223 | -0.19(-0.49%) |
Jul 30, 2020 | 38.45 | 38.85 | 38.17 | 38.61 | 281,423 | -0.27(-0.70%) |
Jul 29, 2020 | 39.23 | 39.34 | 38.76 | 38.88 | 270,854 | -0.20(-0.51%) |
Jul 28, 2020 | 39.18 | 39.69 | 39.02 | 39.08 | 358,122 | -0.17(-0.42%) |
Jul 27, 2020 | 38.42 | 39.25 | 38.19 | 39.25 | 473,160 | +0.73(+1.91%) |
Jul 24, 2020 | 38.53 | 38.80 | 37.96 | 38.51 | 524,096 | +0.10(+0.27%) |
Jul 23, 2020 | 38.45 | 38.78 | 38.14 | 38.41 | 398,436 | +0.00(+0.00%) |
Jul 22, 2020 | 38.33 | 38.45 | 37.87 | 38.41 | 791,732 | -0.06(-0.16%) |
Jul 21, 2020 | 38.59 | 38.78 | 37.74 | 38.47 | 568,422 | +0.11(+0.30%) |
Jul 20, 2020 | 39.00 | 39.34 | 37.56 | 38.35 | 542,174 | -0.31(-0.79%) |
Jul 17, 2020 | 38.80 | 39.00 | 38.21 | 38.66 | 374,943 | -0.22(-0.56%) |
Jul 16, 2020 | 39.25 | 39.34 | 38.59 | 38.88 | 272,846 | -0.36(-0.91%) |
Jul 15, 2020 | 39.62 | 40.21 | 39.19 | 39.24 | 410,331 | -0.12(-0.31%) |
Jul 14, 2020 | 39.51 | 39.71 | 38.86 | 39.36 | 393,916 | +0.13(+0.33%) |
Jul 13, 2020 | 39.56 | 40.20 | 39.18 | 39.23 | 622,399 | -0.27(-0.69%) |
Jul 10, 2020 | 38.61 | 39.56 | 38.53 | 39.50 | 257,130 | +1.26(+3.29%) |
Jul 09, 2020 | 38.74 | 38.90 | 38.14 | 38.24 | 270,262 | -0.67(-1.73%) |
Jul 08, 2020 | 39.60 | 39.60 | 38.59 | 38.91 | 230,845 | -0.68(-1.72%) |
Jul 07, 2020 | 39.28 | 39.67 | 38.92 | 39.60 | 250,014 | +0.17(+0.44%) |
Jul 06, 2020 | 39.18 | 39.47 | 38.95 | 39.42 | 201,053 | +0.51(+1.30%) |
Jul 02, 2020 | 38.70 | 39.24 | 38.31 | 38.91 | 209,547 | +0.50(+1.30%) |
Jul 01, 2020 | 39.18 | 39.49 | 38.27 | 38.42 | 377,088 | -0.47(-1.21%) |
Jun 30, 2020 | 38.48 | 39.60 | 38.48 | 38.89 | 496,446 | +0.44(+1.14%) |
Jun 29, 2020 | 37.83 | 39.30 | 37.83 | 38.45 | 489,591 | +0.59(+1.57%) |
Jun 26, 2020 | 38.38 | 39.34 | 37.49 | 37.86 | 1,129,061 | -0.36(-0.94%) |
Jun 25, 2020 | 36.66 | 38.38 | 36.33 | 38.21 | 680,193 | +1.44(+3.92%) |
Jun 24, 2020 | 36.26 | 37.09 | 36.21 | 36.77 | 735,650 | +0.11(+0.31%) |
Jun 23, 2020 | 36.65 | 37.24 | 36.58 | 36.66 | 389,717 | +0.24(+0.67%) |
Jun 22, 2020 | 35.92 | 36.42 | 35.50 | 36.41 | 305,078 | +0.36(+0.99%) |
Jun 19, 2020 | 36.74 | 36.89 | 35.85 | 36.05 | 666,387 | -0.52(-1.43%) |
Jun 18, 2020 | 36.47 | 36.89 | 35.96 | 36.58 | 252,441 | +0.00(+0.00%) |
Jun 17, 2020 | 37.51 | 37.72 | 36.40 | 36.58 | 304,118 | -0.79(-2.11%) |
Jun 16, 2020 | 37.71 | 37.86 | 36.96 | 37.37 | 216,517 | +0.14(+0.38%) |
Jun 15, 2020 | 36.30 | 37.30 | 35.61 | 37.23 | 425,073 | +0.55(+1.50%) |
Jun 12, 2020 | 37.25 | 37.30 | 36.38 | 36.68 | 323,928 | -0.01(-0.02%) |
Jun 11, 2020 | 36.34 | 37.21 | 36.10 | 36.68 | 395,268 | -0.60(-1.62%) |
Jun 10, 2020 | 39.39 | 39.39 | 36.40 | 37.29 | 590,462 | -2.32(-5.85%) |
Jun 09, 2020 | 39.83 | 40.09 | 38.92 | 39.60 | 287,349 | -0.27(-0.68%) |
Jun 08, 2020 | 39.31 | 39.94 | 38.54 | 39.88 | 246,380 | +0.32(+0.82%) |
Jun 05, 2020 | 38.50 | 39.70 | 38.41 | 39.55 | 367,393 | +1.30(+3.41%) |
Jun 04, 2020 | 37.65 | 38.76 | 37.43 | 38.25 | 319,898 | +0.73(+1.96%) |
Jun 03, 2020 | 38.87 | 39.02 | 37.45 | 37.51 | 359,085 | -1.15(-2.96%) |
Jun 02, 2020 | 38.66 | 38.70 | 37.93 | 38.66 | 260,926 | -0.03(-0.07%) |
Jun 01, 2020 | 39.06 | 39.21 | 38.56 | 38.69 | 303,201 | -0.27(-0.70%) |
May 29, 2020 | 39.11 | 39.32 | 37.90 | 38.96 | 432,019 | -0.17(-0.45%) |
May 28, 2020 | 39.82 | 40.09 | 38.95 | 39.13 | 407,963 | -0.61(-1.54%) |
May 27, 2020 | 39.04 | 39.82 | 38.59 | 39.74 | 357,351 | +1.10(+2.85%) |
May 26, 2020 | 38.85 | 39.32 | 38.39 | 38.64 | 401,393 | +0.38(+0.98%) |
May 22, 2020 | 38.35 | 38.82 | 37.44 | 38.27 | 246,378 | +0.04(+0.11%) |
May 21, 2020 | 38.05 | 38.43 | 37.23 | 38.22 | 279,150 | +0.11(+0.30%) |
May 20, 2020 | 37.52 | 38.13 | 36.63 | 38.11 | 236,075 | +0.91(+2.44%) |
May 19, 2020 | 38.37 | 38.63 | 37.15 | 37.20 | 266,796 | -1.15(-2.99%) |
May 18, 2020 | 38.56 | 39.07 | 37.71 | 38.35 | 313,899 | -0.03(-0.09%) |
May 15, 2020 | 37.79 | 39.10 | 37.58 | 38.38 | 762,925 | +0.65(+1.71%) |
May 14, 2020 | 37.24 | 37.95 | 36.75 | 37.73 | 358,408 | +0.40(+1.08%) |
May 13, 2020 | 37.77 | 38.11 | 36.86 | 37.33 | 259,912 | -0.47(-1.25%) |
May 12, 2020 | 37.65 | 38.46 | 37.45 | 37.80 | 336,826 | +0.25(+0.66%) |
May 11, 2020 | 38.49 | 38.91 | 37.43 | 37.55 | 401,449 | -1.23(-3.17%) |
May 08, 2020 | 38.76 | 39.03 | 38.45 | 38.78 | 340,514 | +0.28(+0.73%) |
May 07, 2020 | 37.93 | 38.94 | 37.93 | 38.50 | 310,953 | +0.73(+1.94%) |
May 06, 2020 | 37.63 | 38.17 | 37.27 | 37.77 | 269,774 | +0.10(+0.28%) |
May 05, 2020 | 38.11 | 38.43 | 37.64 | 37.66 | 261,856 | -0.34(-0.90%) |
May 04, 2020 | 36.98 | 38.11 | 36.54 | 38.00 | 386,297 | +0.89(+2.40%) |
May 01, 2020 | 35.96 | 37.11 | 35.79 | 37.11 | 416,578 | +0.82(+2.26%) |
Apr 30, 2020 | 37.37 | 37.48 | 36.29 | 36.29 | 349,025 | -1.34(-3.55%) |
Apr 29, 2020 | 38.95 | 39.18 | 37.50 | 37.63 | 463,759 | -0.69(-1.80%) |
Apr 28, 2020 | 38.47 | 39.25 | 38.21 | 38.32 | 405,044 | +0.18(+0.48%) |
Apr 27, 2020 | 36.77 | 38.38 | 36.64 | 38.14 | 516,917 | +1.70(+4.68%) |
Apr 24, 2020 | 36.88 | 37.05 | 36.31 | 36.43 | 282,751 | -0.22(-0.60%) |
Apr 23, 2020 | 35.94 | 36.90 | 35.93 | 36.65 | 387,326 | +0.88(+2.47%) |
Apr 22, 2020 | 35.99 | 36.25 | 35.29 | 35.77 | 219,639 | +0.26(+0.74%) |
Apr 21, 2020 | 35.24 | 36.27 | 35.22 | 35.50 | 284,442 | -0.30(-0.83%) |
Apr 20, 2020 | 35.91 | 36.32 | 35.59 | 35.80 | 273,928 | -0.52(-1.42%) |
Apr 17, 2020 | 36.35 | 36.51 | 35.36 | 36.32 | 364,991 | +0.32(+0.90%) |
Apr 16, 2020 | 35.09 | 36.38 | 34.47 | 35.99 | 521,988 | +0.94(+2.69%) |
Apr 15, 2020 | 33.97 | 35.17 | 33.21 | 35.05 | 656,102 | +0.90(+2.64%) |
Apr 14, 2020 | 35.65 | 35.96 | 34.04 | 34.15 | 634,117 | -1.08(-3.05%) |
Apr 13, 2020 | 34.38 | 35.91 | 33.71 | 35.22 | 522,358 | +0.59(+1.69%) |
Apr 09, 2020 | 34.48 | 35.57 | 34.05 | 34.64 | 579,915 | +0.24(+0.69%) |
Apr 08, 2020 | 33.76 | 34.66 | 32.72 | 34.40 | 677,798 | +0.87(+2.58%) |
Apr 07, 2020 | 36.04 | 36.27 | 33.51 | 33.54 | 756,667 | -2.35(-6.55%) |
Apr 06, 2020 | 35.91 | 36.68 | 35.29 | 35.89 | 542,583 | +0.49(+1.38%) |
Apr 03, 2020 | 34.38 | 35.54 | 33.69 | 35.40 | 480,059 | +0.88(+2.56%) |
Apr 02, 2020 | 35.76 | 36.51 | 33.91 | 34.52 | 720,657 | -1.72(-4.75%) |
Apr 01, 2020 | 37.69 | 38.81 | 35.92 | 36.24 | 672,162 | -2.21(-5.75%) |
Mar 31, 2020 | 37.08 | 38.49 | 36.07 | 38.45 | 1,095,901 | +1.35(+3.63%) |
Mar 30, 2020 | 39.08 | 40.78 | 34.98 | 37.10 | 966,680 | +0.02(+0.05%) |
Mar 27, 2020 | 34.78 | 37.77 | 34.62 | 37.09 | 1,055,514 | +1.92(+5.47%) |
Mar 26, 2020 | 34.13 | 35.71 | 33.98 | 35.16 | 1,179,211 | +1.00(+2.92%) |
Mar 25, 2020 | 33.99 | 35.65 | 33.23 | 34.17 | 870,259 | +0.06(+0.18%) |
Mar 24, 2020 | 35.25 | 35.68 | 33.34 | 34.11 | 899,451 | +0.01(+0.03%) |
Mar 23, 2020 | 35.57 | 37.50 | 33.28 | 34.10 | 936,628 | -0.92(-2.62%) |
Mar 20, 2020 | 32.25 | 35.52 | 31.73 | 35.01 | 1,264,031 | +2.04(+6.18%) |
Mar 19, 2020 | 33.02 | 34.89 | 31.22 | 32.98 | 1,504,970 | -0.17(-0.53%) |
Mar 18, 2020 | 35.31 | 37.63 | 32.51 | 33.15 | 1,470,445 | -3.07(-8.47%) |
Mar 17, 2020 | 34.00 | 36.68 | 34.00 | 36.22 | 1,715,518 | +3.53(+10.80%) |
Mar 16, 2020 | 27.17 | 34.92 | 27.17 | 32.69 | 1,393,039 | +1.55(+4.97%) |
Mar 13, 2020 | 27.95 | 31.25 | 27.35 | 31.14 | 1,090,629 | +4.08(+15.09%) |
Mar 12, 2020 | 29.04 | 29.04 | 26.87 | 27.06 | 902,460 | -3.15(-10.42%) |
Mar 11, 2020 | 31.42 | 31.42 | 29.95 | 30.21 | 508,555 | -1.77(-5.52%) |
Mar 10, 2020 | 32.39 | 32.56 | 30.33 | 31.97 | 848,531 | +0.12(+0.38%) |
Mar 09, 2020 | 31.00 | 32.78 | 30.84 | 31.85 | 613,109 | -0.73(-2.25%) |
Mar 06, 2020 | 32.03 | 32.78 | 31.67 | 32.58 | 324,729 | +0.03(+0.11%) |
Mar 05, 2020 | 32.02 | 32.66 | 31.98 | 32.55 | 314,197 | -0.03(-0.11%) |
Mar 04, 2020 | 31.78 | 32.64 | 31.63 | 32.58 | 259,352 | +1.19(+3.79%) |
Mar 03, 2020 | 31.75 | 32.21 | 30.81 | 31.39 | 436,828 | -0.42(-1.32%) |
Mar 02, 2020 | 30.55 | 31.85 | 30.44 | 31.81 | 427,112 | +1.31(+4.30%) |
Feb 28, 2020 | 31.03 | 31.32 | 30.28 | 30.50 | 590,438 | -0.99(-3.14%) |
Feb 27, 2020 | 31.26 | 31.97 | 30.83 | 31.49 | 487,370 | -0.16(-0.50%) |
Feb 26, 2020 | 31.77 | 32.15 | 31.59 | 31.65 | 373,234 | +0.07(+0.24%) |
Feb 25, 2020 | 32.56 | 32.71 | 31.16 | 31.57 | 308,997 | -1.04(-3.19%) |
Feb 24, 2020 | 32.22 | 32.65 | 31.88 | 32.61 | 286,173 | -0.25(-0.76%) |
Feb 21, 2020 | 32.98 | 33.01 | 32.58 | 32.86 | 914,367 | -0.17(-0.50%) |
Feb 20, 2020 | 32.56 | 33.06 | 32.50 | 33.03 | 250,971 | +0.41(+1.26%) |
Feb 19, 2020 | 32.65 | 32.70 | 32.23 | 32.62 | 210,624 | -0.02(-0.05%) |
Feb 18, 2020 | 32.73 | 32.98 | 32.44 | 32.64 | 227,462 | -0.25(-0.77%) |
Feb 14, 2020 | 32.83 | 32.96 | 32.56 | 32.89 | 252,097 | +0.20(+0.62%) |
Feb 13, 2020 | 32.15 | 32.74 | 31.95 | 32.69 | 186,294 | +0.43(+1.33%) |
Feb 12, 2020 | 32.70 | 32.80 | 32.11 | 32.26 | 279,647 | -0.33(-1.02%) |
Feb 11, 2020 | 32.73 | 33.15 | 32.47 | 32.59 | 244,161 | -0.04(-0.11%) |
Feb 10, 2020 | 32.26 | 32.74 | 32.22 | 32.63 | 246,625 | +0.46(+1.44%) |
Feb 07, 2020 | 32.02 | 32.18 | 31.75 | 32.16 | 211,949 | +0.04(+0.14%) |
Feb 06, 2020 | 31.99 | 32.17 | 31.51 | 32.12 | 263,028 | +0.07(+0.22%) |
Feb 05, 2020 | 31.62 | 32.19 | 31.53 | 32.05 | 513,604 | +0.60(+1.92%) |
Feb 04, 2020 | 31.88 | 32.19 | 31.38 | 31.45 | 409,798 | -0.07(-0.22%) |
Feb 03, 2020 | 31.35 | 31.61 | 31.06 | 31.52 | 530,758 | +0.31(+1.01%) |
Jan 31, 2020 | 31.33 | 31.46 | 30.98 | 31.20 | 404,911 | -0.28(-0.89%) |
Jan 30, 2020 | 31.39 | 31.58 | 31.10 | 31.48 | 370,374 | +0.03(+0.08%) |
Jan 29, 2020 | 32.15 | 32.44 | 31.36 | 31.46 | 523,311 | -0.72(-2.23%) |
Jan 28, 2020 | 32.62 | 32.77 | 32.16 | 32.17 | 435,884 | -0.49(-1.50%) |
Jan 27, 2020 | 32.87 | 33.17 | 32.57 | 32.66 | 647,435 | -0.65(-1.94%) |
Jan 24, 2020 | 33.97 | 34.23 | 33.03 | 33.31 | 394,044 | -0.69(-2.03%) |
Jan 23, 2020 | 34.10 | 34.30 | 33.60 | 34.00 | 420,746 | -0.18(-0.54%) |
Jan 22, 2020 | 34.49 | 34.81 | 33.78 | 34.18 | 425,980 | -0.10(-0.28%) |
Jan 21, 2020 | 34.18 | 34.61 | 34.01 | 34.28 | 513,936 | +0.00(+0.00%) |
Jan 17, 2020 | 34.48 | 34.87 | 34.02 | 34.28 | 456,268 | -0.04(-0.13%) |
Jan 16, 2020 | 33.54 | 34.37 | 33.46 | 34.32 | 433,693 | +0.77(+2.29%) |
Jan 15, 2020 | 33.41 | 33.86 | 33.35 | 33.55 | 419,004 | +0.11(+0.34%) |
Jan 14, 2020 | 33.97 | 34.04 | 33.30 | 33.44 | 413,628 | -0.39(-1.16%) |
Jan 13, 2020 | 33.41 | 33.85 | 33.06 | 33.83 | 606,711 | +0.38(+1.15%) |
Jan 10, 2020 | 33.31 | 33.48 | 33.12 | 33.45 | 430,647 | +0.23(+0.68%) |
Jan 09, 2020 | 33.37 | 33.68 | 33.06 | 33.22 | 643,085 | -0.02(-0.07%) |
Jan 08, 2020 | 33.09 | 33.48 | 32.91 | 33.24 | 1,328,209 | -0.06(-0.18%) |
Jan 07, 2020 | 34.28 | 34.28 | 32.81 | 33.31 | 1,592,322 | -0.89(-2.60%) |
Jan 06, 2020 | 33.26 | 34.24 | 32.35 | 34.19 | 4,213,463 | -2.92(-7.87%) |
Jan 03, 2020 | 36.50 | 37.23 | 36.39 | 37.11 | 365,106 | +0.38(+1.02%) |