Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.57 | 32.81 | 32.00 | 32.08 | 549,112 | -0.75(-2.29%) |
Nov 27, 2020 | 33.40 | 33.40 | 32.53 | 32.83 | 253,341 | -0.64(-1.92%) |
Nov 25, 2020 | 33.68 | 33.68 | 33.20 | 33.47 | 506,566 | -0.21(-0.63%) |
Nov 24, 2020 | 33.28 | 33.89 | 33.06 | 33.69 | 576,281 | +0.85(+2.60%) |
Nov 23, 2020 | 32.23 | 32.93 | 32.22 | 32.83 | 322,090 | +0.76(+2.37%) |
Nov 20, 2020 | 31.85 | 32.27 | 31.70 | 32.07 | 337,087 | +0.01(+0.03%) |
Nov 19, 2020 | 32.08 | 32.30 | 31.64 | 32.06 | 286,153 | -0.16(-0.50%) |
Nov 18, 2020 | 33.10 | 33.10 | 32.21 | 32.22 | 340,399 | -0.76(-2.31%) |
Nov 17, 2020 | 33.04 | 33.45 | 32.51 | 32.98 | 422,521 | -0.48(-1.43%) |
Nov 16, 2020 | 32.87 | 33.47 | 32.49 | 33.46 | 433,969 | +1.13(+3.49%) |
Nov 13, 2020 | 31.61 | 32.54 | 31.60 | 32.34 | 299,542 | +0.87(+2.77%) |
Nov 12, 2020 | 31.92 | 32.04 | 31.12 | 31.46 | 553,124 | -0.78(-2.41%) |
Nov 11, 2020 | 32.19 | 32.47 | 31.97 | 32.24 | 410,314 | +0.15(+0.48%) |
Nov 10, 2020 | 30.98 | 32.11 | 30.86 | 32.09 | 456,629 | +1.40(+4.57%) |
Nov 09, 2020 | 30.39 | 31.56 | 30.06 | 30.68 | 650,303 | +1.62(+5.59%) |
Nov 06, 2020 | 28.99 | 29.20 | 28.63 | 29.06 | 473,699 | +0.18(+0.62%) |
Nov 05, 2020 | 29.07 | 29.68 | 28.70 | 28.88 | 322,518 | +0.03(+0.09%) |
Nov 04, 2020 | 29.57 | 30.19 | 28.77 | 28.86 | 476,206 | -0.94(-3.16%) |
Nov 03, 2020 | 29.47 | 29.96 | 29.31 | 29.80 | 393,348 | +0.79(+2.71%) |
Nov 02, 2020 | 28.76 | 29.02 | 28.43 | 29.01 | 233,558 | +0.61(+2.14%) |
Oct 30, 2020 | 28.43 | 28.73 | 28.22 | 28.40 | 407,264 | -0.11(-0.39%) |
Oct 29, 2020 | 28.25 | 28.75 | 27.58 | 28.51 | 390,759 | +0.27(+0.94%) |
Oct 28, 2020 | 29.03 | 29.35 | 28.17 | 28.25 | 599,978 | -1.20(-4.06%) |
Oct 27, 2020 | 30.11 | 30.15 | 29.43 | 29.45 | 438,225 | -0.67(-2.21%) |
Oct 26, 2020 | 29.64 | 30.16 | 29.49 | 30.11 | 362,352 | +0.21(+0.71%) |
Oct 23, 2020 | 29.53 | 29.91 | 29.27 | 29.90 | 308,080 | +0.53(+1.81%) |
Oct 22, 2020 | 28.83 | 29.43 | 28.62 | 29.37 | 408,227 | +0.54(+1.87%) |
Oct 21, 2020 | 27.85 | 29.33 | 27.83 | 28.83 | 783,652 | +0.84(+2.99%) |
Oct 20, 2020 | 28.42 | 28.46 | 27.92 | 27.99 | 593,175 | -0.34(-1.21%) |
Oct 19, 2020 | 28.96 | 29.07 | 28.27 | 28.33 | 618,007 | -0.74(-2.56%) |
Oct 16, 2020 | 29.29 | 29.48 | 29.06 | 29.08 | 236,849 | -0.31(-1.05%) |
Oct 15, 2020 | 29.11 | 29.60 | 28.97 | 29.39 | 223,842 | +0.03(+0.09%) |
Oct 14, 2020 | 29.67 | 29.92 | 29.27 | 29.36 | 243,578 | -0.38(-1.29%) |
Oct 13, 2020 | 30.23 | 30.34 | 29.47 | 29.74 | 320,352 | -0.79(-2.58%) |
Oct 12, 2020 | 29.81 | 30.80 | 29.81 | 30.53 | 338,259 | +0.54(+1.80%) |
Oct 09, 2020 | 30.07 | 30.15 | 29.69 | 29.99 | 497,911 | +0.04(+0.14%) |
Oct 08, 2020 | 30.11 | 30.43 | 29.86 | 29.95 | 472,739 | +0.08(+0.26%) |
Oct 07, 2020 | 29.65 | 30.05 | 29.38 | 29.87 | 731,619 | +0.27(+0.92%) |
Oct 06, 2020 | 29.51 | 30.06 | 29.39 | 29.60 | 563,244 | +0.31(+1.05%) |
Oct 05, 2020 | 29.66 | 29.86 | 29.27 | 29.29 | 412,646 | -0.30(-1.01%) |
Oct 02, 2020 | 29.28 | 29.83 | 29.11 | 29.59 | 459,430 | +0.17(+0.58%) |
Oct 01, 2020 | 29.10 | 29.51 | 29.10 | 29.42 | 309,372 | +0.25(+0.85%) |
Sep 30, 2020 | 29.06 | 29.24 | 28.80 | 29.17 | 618,755 | +0.34(+1.19%) |
Sep 29, 2020 | 29.34 | 29.49 | 28.68 | 28.83 | 462,616 | -0.34(-1.17%) |
Sep 28, 2020 | 28.98 | 29.52 | 28.98 | 29.17 | 433,496 | +0.19(+0.65%) |
Sep 25, 2020 | 28.43 | 28.98 | 28.35 | 28.98 | 381,065 | +0.42(+1.47%) |
Sep 24, 2020 | 28.61 | 28.76 | 28.17 | 28.56 | 480,131 | +0.04(+0.15%) |
Sep 23, 2020 | 29.62 | 29.78 | 28.52 | 28.52 | 694,552 | -1.06(-3.58%) |
Sep 22, 2020 | 28.71 | 29.59 | 28.68 | 29.58 | 698,227 | +0.23(+0.79%) |
Sep 21, 2020 | 29.09 | 29.93 | 28.74 | 29.35 | 994,896 | -0.30(-1.01%) |
Sep 18, 2020 | 29.72 | 29.94 | 29.04 | 29.65 | 2,015,505 | +0.09(+0.32%) |
Sep 17, 2020 | 29.94 | 30.03 | 29.27 | 29.56 | 492,823 | -0.58(-1.93%) |
Sep 16, 2020 | 29.45 | 30.35 | 29.35 | 30.14 | 662,618 | +0.57(+1.94%) |
Sep 15, 2020 | 29.51 | 29.78 | 29.42 | 29.56 | 637,628 | +0.31(+1.05%) |
Sep 14, 2020 | 29.48 | 29.52 | 28.95 | 29.26 | 817,984 | -0.19(-0.64%) |
Sep 11, 2020 | 30.41 | 30.43 | 29.29 | 29.45 | 614,874 | -0.91(-2.99%) |
Sep 10, 2020 | 30.86 | 30.86 | 30.33 | 30.35 | 569,311 | -0.57(-1.85%) |
Sep 09, 2020 | 31.25 | 31.55 | 30.90 | 30.92 | 616,435 | -0.12(-0.39%) |
Sep 08, 2020 | 31.68 | 31.68 | 30.98 | 31.04 | 485,835 | -0.68(-2.13%) |
Sep 04, 2020 | 31.94 | 32.04 | 31.29 | 31.72 | 421,066 | -0.01(-0.03%) |
Sep 03, 2020 | 31.69 | 32.03 | 31.36 | 31.73 | 486,388 | +0.09(+0.27%) |
Sep 02, 2020 | 31.21 | 31.78 | 31.06 | 31.64 | 486,031 | +0.42(+1.34%) |
Sep 01, 2020 | 31.35 | 31.36 | 31.04 | 31.22 | 381,211 | -0.29(-0.92%) |
Aug 31, 2020 | 31.54 | 31.74 | 31.45 | 31.51 | 534,563 | -0.16(-0.51%) |
Aug 28, 2020 | 31.62 | 31.72 | 31.16 | 31.68 | 377,205 | +0.26(+0.82%) |
Aug 27, 2020 | 31.38 | 31.68 | 31.25 | 31.42 | 472,170 | +0.08(+0.25%) |
Aug 26, 2020 | 31.52 | 31.52 | 31.03 | 31.34 | 440,365 | -0.34(-1.08%) |
Aug 25, 2020 | 31.10 | 31.70 | 30.69 | 31.69 | 532,342 | +0.66(+2.12%) |
Aug 24, 2020 | 30.59 | 31.04 | 30.27 | 31.03 | 426,828 | +0.55(+1.80%) |
Aug 21, 2020 | 30.51 | 30.71 | 30.33 | 30.48 | 906,696 | -0.08(-0.25%) |
Aug 20, 2020 | 30.61 | 30.78 | 30.45 | 30.56 | 821,371 | -0.21(-0.67%) |
Aug 19, 2020 | 30.70 | 31.00 | 30.58 | 30.76 | 1,363,907 | -0.00(-0.01%) |
Aug 18, 2020 | 30.88 | 31.03 | 30.72 | 30.77 | 760,194 | -0.27(-0.87%) |
Aug 17, 2020 | 31.42 | 31.57 | 30.91 | 31.04 | 1,152,912 | -0.46(-1.45%) |
Aug 14, 2020 | 31.31 | 31.66 | 31.09 | 31.49 | 321,010 | -0.08(-0.27%) |
Aug 13, 2020 | 31.70 | 31.92 | 31.35 | 31.58 | 268,599 | -0.36(-1.14%) |
Aug 12, 2020 | 32.09 | 32.24 | 31.80 | 31.94 | 427,759 | +0.03(+0.08%) |
Aug 11, 2020 | 32.30 | 32.64 | 31.70 | 31.92 | 467,748 | -0.30(-0.92%) |
Aug 10, 2020 | 32.31 | 32.64 | 32.05 | 32.21 | 471,106 | -0.14(-0.42%) |
Aug 07, 2020 | 31.04 | 32.41 | 31.04 | 32.35 | 399,784 | +1.13(+3.63%) |
Aug 06, 2020 | 30.86 | 31.43 | 30.63 | 31.21 | 307,096 | +0.20(+0.65%) |
Aug 05, 2020 | 31.57 | 31.82 | 30.85 | 31.01 | 707,679 | -0.25(-0.78%) |
Aug 04, 2020 | 30.70 | 31.29 | 30.70 | 31.26 | 269,280 | +0.39(+1.26%) |
Aug 03, 2020 | 31.48 | 31.48 | 30.62 | 30.87 | 245,454 | -0.52(-1.67%) |
Jul 31, 2020 | 31.31 | 31.56 | 30.54 | 31.39 | 402,149 | -0.15(-0.48%) |
Jul 30, 2020 | 31.43 | 31.67 | 31.16 | 31.54 | 205,866 | -0.17(-0.53%) |
Jul 29, 2020 | 31.67 | 32.00 | 31.26 | 31.71 | 406,899 | +0.07(+0.21%) |
Jul 28, 2020 | 30.99 | 32.08 | 30.99 | 31.65 | 442,633 | +0.49(+1.57%) |
Jul 27, 2020 | 31.44 | 31.80 | 30.98 | 31.16 | 508,202 | -0.44(-1.39%) |
Jul 24, 2020 | 32.13 | 32.52 | 31.44 | 31.59 | 283,160 | -0.40(-1.24%) |
Jul 23, 2020 | 31.78 | 32.20 | 31.78 | 31.99 | 290,400 | +0.00(+0.00%) |
Jul 22, 2020 | 31.72 | 32.27 | 31.48 | 31.99 | 409,782 | -0.01(-0.03%) |
Jul 21, 2020 | 31.62 | 32.24 | 31.50 | 32.00 | 352,246 | +0.61(+1.94%) |
Jul 20, 2020 | 31.52 | 31.52 | 30.94 | 31.39 | 556,784 | -0.11(-0.35%) |
Jul 17, 2020 | 31.14 | 31.65 | 31.02 | 31.50 | 358,504 | +0.46(+1.50%) |
Jul 16, 2020 | 30.47 | 31.10 | 30.47 | 31.04 | 448,393 | +0.54(+1.77%) |
Jul 15, 2020 | 30.98 | 31.41 | 30.49 | 30.50 | 347,327 | +0.02(+0.06%) |
Jul 14, 2020 | 30.32 | 30.67 | 30.04 | 30.48 | 289,913 | +0.32(+1.07%) |
Jul 13, 2020 | 30.58 | 30.63 | 30.06 | 30.16 | 570,481 | -0.40(-1.30%) |
Jul 10, 2020 | 29.86 | 30.58 | 29.76 | 30.55 | 308,472 | +0.80(+2.70%) |
Jul 09, 2020 | 30.01 | 30.05 | 28.98 | 29.75 | 388,336 | -0.41(-1.35%) |
Jul 08, 2020 | 30.08 | 30.28 | 29.57 | 30.16 | 322,201 | -0.04(-0.14%) |
Jul 07, 2020 | 30.17 | 30.44 | 29.88 | 30.20 | 1,198,533 | -0.35(-1.13%) |
Jul 06, 2020 | 31.27 | 31.43 | 29.92 | 30.55 | 355,303 | -0.44(-1.42%) |
Jul 02, 2020 | 31.43 | 31.64 | 30.91 | 30.99 | 436,923 | -0.13(-0.41%) |
Jul 01, 2020 | 30.91 | 31.27 | 30.60 | 31.11 | 485,304 | +0.35(+1.13%) |
Jun 30, 2020 | 29.92 | 30.91 | 29.92 | 30.77 | 722,621 | +0.77(+2.56%) |
Jun 29, 2020 | 28.93 | 30.17 | 28.69 | 30.00 | 567,124 | +1.45(+5.06%) |
Jun 26, 2020 | 29.51 | 29.90 | 28.19 | 28.55 | 1,163,513 | -1.10(-3.71%) |
Jun 25, 2020 | 29.82 | 29.87 | 29.22 | 29.65 | 770,194 | -0.24(-0.79%) |
Jun 24, 2020 | 29.24 | 30.15 | 29.22 | 29.89 | 895,655 | +0.39(+1.32%) |
Jun 23, 2020 | 30.37 | 30.55 | 29.33 | 29.50 | 428,590 | -0.53(-1.77%) |
Jun 22, 2020 | 29.80 | 30.26 | 29.49 | 30.03 | 496,706 | +0.16(+0.54%) |
Jun 19, 2020 | 31.32 | 31.77 | 29.83 | 29.87 | 1,937,296 | -1.36(-4.36%) |
Jun 18, 2020 | 31.10 | 31.47 | 30.50 | 31.23 | 357,197 | -0.17(-0.54%) |
Jun 17, 2020 | 31.65 | 31.83 | 30.72 | 31.40 | 459,628 | -0.29(-0.91%) |
Jun 16, 2020 | 32.51 | 32.63 | 31.44 | 31.69 | 440,734 | -0.06(-0.19%) |
Jun 15, 2020 | 30.30 | 32.31 | 30.13 | 31.75 | 745,853 | +0.90(+2.93%) |
Jun 12, 2020 | 31.40 | 31.42 | 30.34 | 30.84 | 534,149 | +0.25(+0.80%) |
Jun 11, 2020 | 32.15 | 32.27 | 30.45 | 30.60 | 518,369 | -2.03(-6.22%) |
Jun 10, 2020 | 32.98 | 33.27 | 32.62 | 32.63 | 487,337 | -0.42(-1.28%) |
Jun 09, 2020 | 33.14 | 33.34 | 32.51 | 33.05 | 462,124 | -0.40(-1.19%) |
Jun 08, 2020 | 33.64 | 33.82 | 33.37 | 33.45 | 508,677 | -0.08(-0.23%) |
Jun 05, 2020 | 34.19 | 34.53 | 33.40 | 33.52 | 635,987 | -0.25(-0.75%) |
Jun 04, 2020 | 33.84 | 33.89 | 33.23 | 33.78 | 725,172 | -0.06(-0.17%) |
Jun 03, 2020 | 33.56 | 34.31 | 33.39 | 33.84 | 523,649 | +0.61(+1.83%) |
Jun 02, 2020 | 33.22 | 33.40 | 32.92 | 33.23 | 558,391 | +0.32(+0.98%) |
Jun 01, 2020 | 33.12 | 33.31 | 32.87 | 32.91 | 543,670 | -0.21(-0.64%) |
May 29, 2020 | 32.33 | 33.35 | 32.15 | 33.12 | 698,202 | +0.25(+0.77%) |
May 28, 2020 | 32.91 | 33.27 | 32.77 | 32.86 | 754,049 | +0.30(+0.92%) |
May 27, 2020 | 33.04 | 33.17 | 32.25 | 32.56 | 556,157 | +0.08(+0.26%) |
May 26, 2020 | 32.55 | 32.96 | 32.28 | 32.48 | 441,159 | +0.63(+1.97%) |
May 22, 2020 | 32.07 | 32.07 | 31.44 | 31.85 | 292,353 | -0.04(-0.13%) |
May 21, 2020 | 31.87 | 32.24 | 31.76 | 31.89 | 444,658 | +0.03(+0.08%) |
May 20, 2020 | 31.17 | 31.95 | 30.73 | 31.87 | 432,813 | +0.99(+3.20%) |
May 19, 2020 | 31.76 | 31.97 | 30.87 | 30.88 | 490,889 | -1.15(-3.60%) |
May 18, 2020 | 31.17 | 32.31 | 31.17 | 32.04 | 456,037 | +1.89(+6.27%) |
May 15, 2020 | 30.20 | 30.33 | 29.12 | 30.14 | 858,056 | -0.22(-0.72%) |
May 14, 2020 | 30.04 | 30.52 | 28.88 | 30.36 | 546,546 | -0.05(-0.17%) |
May 13, 2020 | 31.55 | 31.55 | 30.15 | 30.41 | 567,820 | -1.37(-4.32%) |
May 12, 2020 | 33.12 | 33.44 | 31.63 | 31.78 | 519,327 | -1.26(-3.82%) |
May 11, 2020 | 33.41 | 33.72 | 32.17 | 33.05 | 667,610 | -0.36(-1.08%) |
May 08, 2020 | 33.94 | 34.28 | 32.82 | 33.41 | 619,009 | -0.14(-0.42%) |
May 07, 2020 | 33.27 | 33.92 | 33.16 | 33.55 | 476,960 | +0.68(+2.06%) |
May 06, 2020 | 34.64 | 34.88 | 32.83 | 32.87 | 437,042 | -1.80(-5.19%) |
May 05, 2020 | 34.80 | 35.41 | 34.60 | 34.67 | 302,555 | +0.13(+0.39%) |
May 04, 2020 | 33.87 | 34.71 | 33.58 | 34.54 | 324,597 | +0.32(+0.93%) |
May 01, 2020 | 35.58 | 35.58 | 33.93 | 34.22 | 442,593 | -1.79(-4.97%) |
Apr 30, 2020 | 36.60 | 36.75 | 35.62 | 36.01 | 414,949 | -1.15(-3.11%) |
Apr 29, 2020 | 37.26 | 37.50 | 35.81 | 37.16 | 429,832 | +0.66(+1.81%) |
Apr 28, 2020 | 36.97 | 37.60 | 36.33 | 36.50 | 306,470 | +0.27(+0.74%) |
Apr 27, 2020 | 36.09 | 36.46 | 35.98 | 36.24 | 484,760 | +0.39(+1.10%) |
Apr 24, 2020 | 36.12 | 36.12 | 35.44 | 35.84 | 386,657 | -0.11(-0.30%) |
Apr 23, 2020 | 36.03 | 36.41 | 35.11 | 35.95 | 353,788 | -0.20(-0.56%) |
Apr 22, 2020 | 36.79 | 36.88 | 35.57 | 36.15 | 405,699 | +0.17(+0.46%) |
Apr 21, 2020 | 35.78 | 36.64 | 35.40 | 35.98 | 383,268 | -0.41(-1.13%) |
Apr 20, 2020 | 36.53 | 37.32 | 35.95 | 36.39 | 727,456 | -0.84(-2.27%) |
Apr 17, 2020 | 37.58 | 37.98 | 36.70 | 37.24 | 527,813 | +0.30(+0.82%) |
Apr 16, 2020 | 36.29 | 37.12 | 35.96 | 36.94 | 547,998 | +0.54(+1.47%) |
Apr 15, 2020 | 36.60 | 36.91 | 36.00 | 36.40 | 543,214 | -0.91(-2.44%) |
Apr 14, 2020 | 37.02 | 37.38 | 36.29 | 37.31 | 483,601 | +1.24(+3.43%) |
Apr 13, 2020 | 37.35 | 37.63 | 35.49 | 36.08 | 341,105 | -1.90(-5.00%) |
Apr 09, 2020 | 35.83 | 38.29 | 35.18 | 37.98 | 503,909 | +2.81(+7.99%) |
Apr 08, 2020 | 34.69 | 35.52 | 34.04 | 35.16 | 567,387 | +1.05(+3.07%) |
Apr 07, 2020 | 36.41 | 36.59 | 33.91 | 34.12 | 648,810 | -1.58(-4.43%) |
Apr 06, 2020 | 35.22 | 36.43 | 34.32 | 35.70 | 511,687 | +1.73(+5.10%) |
Apr 03, 2020 | 34.30 | 35.04 | 33.79 | 33.97 | 682,835 | -0.96(-2.75%) |
Apr 02, 2020 | 32.45 | 35.50 | 32.45 | 34.93 | 377,539 | +1.89(+5.72%) |
Apr 01, 2020 | 33.91 | 34.58 | 32.51 | 33.04 | 663,387 | -2.51(-7.06%) |
Mar 31, 2020 | 36.60 | 36.69 | 34.84 | 35.55 | 1,152,612 | -1.57(-4.24%) |
Mar 30, 2020 | 35.08 | 38.34 | 34.61 | 37.12 | 1,436,498 | +2.90(+8.48%) |
Mar 27, 2020 | 32.63 | 35.75 | 32.40 | 34.22 | 527,813 | +0.54(+1.59%) |
Mar 26, 2020 | 31.37 | 34.09 | 31.37 | 33.68 | 765,136 | +2.52(+8.08%) |
Mar 25, 2020 | 31.83 | 32.85 | 29.41 | 31.17 | 1,504,056 | -0.67(-2.10%) |
Mar 24, 2020 | 29.01 | 33.47 | 28.53 | 31.83 | 1,265,162 | +4.19(+15.16%) |
Mar 23, 2020 | 29.67 | 30.28 | 26.85 | 27.64 | 955,861 | -2.61(-8.63%) |
Mar 20, 2020 | 39.30 | 39.39 | 29.42 | 30.25 | 1,727,586 | -8.66(-22.25%) |
Mar 19, 2020 | 42.59 | 42.93 | 37.32 | 38.91 | 1,148,874 | -4.00(-9.32%) |
Mar 18, 2020 | 40.81 | 44.34 | 38.13 | 42.91 | 1,352,950 | -0.38(-0.87%) |
Mar 17, 2020 | 37.00 | 43.67 | 36.99 | 43.29 | 2,126,851 | +6.98(+19.22%) |
Mar 16, 2020 | 34.86 | 37.95 | 33.94 | 36.31 | 1,006,414 | -1.34(-3.56%) |
Mar 13, 2020 | 37.06 | 37.84 | 35.66 | 37.65 | 887,936 | +2.23(+6.28%) |
Mar 12, 2020 | 38.52 | 38.52 | 35.12 | 35.42 | 1,051,332 | -4.74(-11.81%) |
Mar 11, 2020 | 41.72 | 41.72 | 39.42 | 40.17 | 745,315 | -2.02(-4.78%) |
Mar 10, 2020 | 42.53 | 43.17 | 40.79 | 42.18 | 1,164,699 | -0.06(-0.14%) |
Mar 09, 2020 | 42.00 | 43.56 | 41.21 | 42.24 | 733,552 | -1.76(-3.99%) |
Mar 06, 2020 | 42.06 | 44.17 | 41.36 | 44.00 | 826,980 | +1.01(+2.36%) |
Mar 05, 2020 | 42.74 | 43.14 | 42.29 | 42.99 | 609,316 | -0.44(-1.02%) |
Mar 04, 2020 | 41.71 | 43.49 | 41.71 | 43.43 | 485,349 | +2.16(+5.23%) |
Mar 03, 2020 | 41.41 | 42.43 | 40.91 | 41.27 | 718,705 | -0.24(-0.58%) |
Mar 02, 2020 | 39.55 | 41.55 | 39.47 | 41.52 | 1,026,636 | +2.07(+5.24%) |
Feb 28, 2020 | 40.09 | 40.20 | 38.43 | 39.45 | 864,629 | -1.19(-2.92%) |
Feb 27, 2020 | 41.37 | 42.21 | 40.59 | 40.64 | 807,019 | -0.77(-1.86%) |
Feb 26, 2020 | 43.17 | 43.17 | 41.25 | 41.41 | 774,013 | +0.37(+0.90%) |
Feb 25, 2020 | 42.20 | 42.35 | 41.04 | 41.04 | 719,214 | -1.17(-2.77%) |
Feb 24, 2020 | 42.46 | 42.69 | 42.02 | 42.21 | 514,073 | -0.62(-1.45%) |
Feb 21, 2020 | 43.23 | 43.44 | 42.83 | 42.83 | 475,701 | -0.31(-0.72%) |
Feb 20, 2020 | 43.31 | 43.41 | 43.05 | 43.14 | 350,102 | -0.20(-0.47%) |
Feb 19, 2020 | 43.26 | 43.53 | 43.20 | 43.34 | 380,470 | +0.07(+0.17%) |
Feb 18, 2020 | 43.35 | 43.44 | 43.09 | 43.27 | 349,199 | +0.09(+0.21%) |
Feb 14, 2020 | 42.96 | 43.28 | 42.89 | 43.18 | 291,868 | +0.29(+0.68%) |
Feb 13, 2020 | 42.48 | 42.90 | 42.43 | 42.89 | 299,187 | +0.39(+0.92%) |
Feb 12, 2020 | 42.60 | 42.60 | 42.23 | 42.50 | 521,103 | +0.01(+0.02%) |
Feb 11, 2020 | 42.76 | 42.83 | 42.39 | 42.49 | 375,192 | -0.17(-0.39%) |
Feb 10, 2020 | 42.52 | 42.75 | 42.39 | 42.65 | 266,266 | +0.17(+0.41%) |
Feb 07, 2020 | 42.61 | 42.61 | 42.25 | 42.48 | 310,418 | -0.10(-0.23%) |
Feb 06, 2020 | 42.61 | 42.70 | 42.43 | 42.58 | 355,949 | +0.12(+0.27%) |
Feb 05, 2020 | 42.20 | 42.63 | 41.99 | 42.46 | 268,172 | +0.32(+0.77%) |
Feb 04, 2020 | 42.52 | 42.52 | 41.98 | 42.14 | 402,485 | -0.29(-0.68%) |
Feb 03, 2020 | 42.36 | 42.47 | 42.17 | 42.43 | 483,948 | +0.22(+0.51%) |
Jan 31, 2020 | 42.00 | 42.26 | 41.91 | 42.21 | 410,278 | +0.13(+0.32%) |
Jan 30, 2020 | 41.59 | 42.10 | 41.59 | 42.08 | 372,393 | +0.27(+0.66%) |
Jan 29, 2020 | 41.54 | 41.81 | 41.19 | 41.81 | 376,139 | +0.31(+0.74%) |
Jan 28, 2020 | 41.26 | 41.62 | 41.24 | 41.50 | 447,295 | +0.30(+0.73%) |
Jan 27, 2020 | 41.03 | 41.33 | 40.93 | 41.20 | 406,875 | +0.02(+0.06%) |
Jan 24, 2020 | 41.36 | 41.37 | 41.01 | 41.18 | 273,077 | -0.22(-0.54%) |
Jan 23, 2020 | 41.37 | 41.47 | 41.08 | 41.40 | 542,010 | +0.19(+0.46%) |
Jan 22, 2020 | 41.24 | 41.30 | 41.04 | 41.21 | 301,209 | +0.02(+0.06%) |
Jan 21, 2020 | 40.89 | 41.22 | 40.42 | 41.18 | 353,999 | +0.26(+0.63%) |
Jan 17, 2020 | 40.45 | 40.94 | 40.36 | 40.93 | 435,212 | +0.56(+1.40%) |
Jan 16, 2020 | 40.07 | 40.65 | 39.99 | 40.36 | 409,950 | +0.50(+1.25%) |
Jan 15, 2020 | 39.52 | 39.87 | 39.42 | 39.86 | 415,260 | +0.38(+0.97%) |
Jan 14, 2020 | 39.61 | 39.68 | 39.41 | 39.48 | 337,099 | -0.05(-0.13%) |
Jan 13, 2020 | 39.15 | 39.53 | 38.94 | 39.53 | 314,310 | +0.33(+0.85%) |
Jan 10, 2020 | 39.12 | 39.40 | 39.02 | 39.20 | 265,608 | +0.27(+0.70%) |
Jan 09, 2020 | 38.79 | 39.03 | 38.64 | 38.93 | 1,081,923 | +0.04(+0.11%) |
Jan 08, 2020 | 38.34 | 39.16 | 38.34 | 38.89 | 417,247 | -0.42(-1.08%) |
Jan 07, 2020 | 39.35 | 39.46 | 39.24 | 39.31 | 185,263 | -0.28(-0.71%) |
Jan 06, 2020 | 39.44 | 39.90 | 39.41 | 39.59 | 346,624 | +0.03(+0.08%) |
Jan 03, 2020 | 39.25 | 39.81 | 39.25 | 39.56 | 423,408 | +0.15(+0.38%) |
Jan 02, 2020 | 39.98 | 40.04 | 39.28 | 39.41 | 370,394 | -0.51(-1.29%) |
Dec 31, 2019 | 39.70 | 40.01 | 39.64 | 39.92 | 406,905 | +0.16(+0.40%) |
Dec 30, 2019 | 39.69 | 39.86 | 39.56 | 39.77 | 288,531 | +0.11(+0.27%) |
Dec 27, 2019 | 39.54 | 39.72 | 39.44 | 39.66 | 233,085 | +0.05(+0.13%) |
Dec 26, 2019 | 39.75 | 39.79 | 39.52 | 39.61 | 271,012 | -0.02(-0.04%) |
Dec 24, 2019 | 39.59 | 39.70 | 39.46 | 39.62 | 105,400 | +0.00(+0.00%) |
Dec 23, 2019 | 40.29 | 40.29 | 39.57 | 39.62 | 244,938 | -0.56(-1.38%) |
Dec 20, 2019 | 40.77 | 40.99 | 40.03 | 40.18 | 2,134,506 | -0.56(-1.37%) |
Dec 19, 2019 | 40.90 | 41.07 | 40.72 | 40.74 | 455,630 | -0.12(-0.28%) |
Dec 18, 2019 | 40.78 | 40.94 | 40.58 | 40.85 | 589,374 | +0.17(+0.43%) |
Dec 17, 2019 | 40.31 | 40.78 | 40.31 | 40.68 | 567,876 | +0.33(+0.82%) |
Dec 16, 2019 | 39.69 | 40.35 | 39.31 | 40.35 | 520,585 | +0.76(+1.91%) |
Dec 13, 2019 | 39.50 | 39.77 | 39.19 | 39.59 | 621,078 | +0.12(+0.29%) |
Dec 12, 2019 | 39.68 | 40.09 | 39.36 | 39.47 | 656,508 | -0.13(-0.34%) |
Dec 11, 2019 | 39.26 | 39.74 | 39.14 | 39.61 | 410,150 | +0.41(+1.06%) |
Dec 10, 2019 | 39.04 | 39.33 | 39.02 | 39.19 | 231,956 | +0.15(+0.38%) |
Dec 09, 2019 | 39.28 | 39.42 | 38.94 | 39.04 | 420,390 | -0.26(-0.65%) |
Dec 06, 2019 | 39.24 | 39.63 | 39.23 | 39.30 | 295,241 | +0.08(+0.21%) |
Dec 05, 2019 | 39.08 | 39.28 | 38.93 | 39.22 | 386,081 | +0.01(+0.02%) |
Dec 04, 2019 | 38.89 | 39.42 | 38.89 | 39.21 | 431,352 | +0.33(+0.85%) |
Dec 03, 2019 | 38.86 | 38.93 | 38.49 | 38.88 | 361,308 | +0.08(+0.21%) |