Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.45 | 28.84 | 27.54 | 27.67 | 1,274,524 | -0.96(-3.35%) |
Nov 27, 2020 | 28.54 | 29.02 | 28.27 | 28.63 | 328,100 | +0.11(+0.39%) |
Nov 25, 2020 | 28.29 | 28.87 | 27.85 | 28.52 | 591,300 | +0.06(+0.21%) |
Nov 24, 2020 | 28.01 | 28.84 | 27.56 | 28.46 | 1,161,252 | +1.03(+3.76%) |
Nov 23, 2020 | 26.42 | 27.50 | 26.35 | 27.43 | 988,874 | +1.44(+5.54%) |
Nov 20, 2020 | 25.83 | 26.18 | 25.61 | 25.99 | 753,900 | -0.01(-0.04%) |
Nov 19, 2020 | 24.81 | 26.07 | 24.70 | 26.00 | 1,143,641 | +0.92(+3.67%) |
Nov 18, 2020 | 25.40 | 26.08 | 25.00 | 25.08 | 1,199,695 | -0.09(-0.36%) |
Nov 17, 2020 | 24.39 | 25.38 | 23.91 | 25.17 | 910,231 | +0.33(+1.33%) |
Nov 16, 2020 | 24.27 | 24.94 | 23.92 | 24.84 | 1,241,076 | +1.43(+6.11%) |
Nov 13, 2020 | 22.72 | 23.53 | 22.63 | 23.41 | 481,100 | +1.09(+4.88%) |
Nov 12, 2020 | 22.63 | 23.04 | 22.15 | 22.32 | 571,071 | -0.52(-2.28%) |
Nov 11, 2020 | 23.44 | 23.50 | 22.64 | 22.84 | 749,758 | -0.58(-2.48%) |
Nov 10, 2020 | 23.68 | 23.97 | 22.87 | 23.42 | 844,940 | -0.14(-0.59%) |
Nov 09, 2020 | 23.31 | 24.60 | 23.15 | 23.56 | 1,515,761 | +2.43(+11.50%) |
Nov 06, 2020 | 21.51 | 21.67 | 21.09 | 21.13 | 904,600 | -0.37(-1.72%) |
Nov 05, 2020 | 20.15 | 21.52 | 20.10 | 21.50 | 753,427 | +1.50(+7.50%) |
Nov 04, 2020 | 20.34 | 20.81 | 19.75 | 20.00 | 892,429 | -0.70(-3.38%) |
Nov 03, 2020 | 20.31 | 20.75 | 20.02 | 20.70 | 1,663,132 | +0.89(+4.49%) |
Nov 02, 2020 | 20.55 | 20.72 | 19.73 | 19.81 | 1,686,581 | -0.51(-2.51%) |
Oct 30, 2020 | 20.00 | 20.43 | 19.96 | 20.32 | 1,366,800 | +0.01(+0.05%) |
Oct 29, 2020 | 19.49 | 20.63 | 19.40 | 20.31 | 1,245,772 | +0.71(+3.62%) |
Oct 28, 2020 | 22.09 | 22.09 | 19.55 | 19.60 | 2,470,038 | -2.35(-10.71%) |
Oct 27, 2020 | 22.19 | 22.44 | 21.59 | 21.95 | 1,955,884 | +0.86(+4.08%) |
Oct 26, 2020 | 22.00 | 22.00 | 20.76 | 21.09 | 994,472 | -1.17(-5.26%) |
Oct 23, 2020 | 22.81 | 22.81 | 22.07 | 22.26 | 622,200 | -0.32(-1.42%) |
Oct 22, 2020 | 21.77 | 22.73 | 21.63 | 22.58 | 890,435 | +0.92(+4.25%) |
Oct 21, 2020 | 21.67 | 21.99 | 21.55 | 21.66 | 938,209 | -0.11(-0.51%) |
Oct 20, 2020 | 22.10 | 22.17 | 21.66 | 21.77 | 570,481 | -0.11(-0.50%) |
Oct 19, 2020 | 22.65 | 22.75 | 21.81 | 21.88 | 847,576 | -0.66(-2.93%) |
Oct 16, 2020 | 22.98 | 23.04 | 22.46 | 22.54 | 403,300 | +0.00(+0.00%) |
Oct 15, 2020 | 21.55 | 22.64 | 21.52 | 22.54 | 486,517 | +0.65(+2.97%) |
Oct 14, 2020 | 22.40 | 22.69 | 21.86 | 21.89 | 906,075 | -0.57(-2.54%) |
Oct 13, 2020 | 23.25 | 23.32 | 22.42 | 22.46 | 769,524 | -0.69(-2.98%) |
Oct 12, 2020 | 23.85 | 23.91 | 23.11 | 23.15 | 743,253 | -0.66(-2.77%) |
Oct 09, 2020 | 24.32 | 24.50 | 23.69 | 23.81 | 1,416,700 | -0.40(-1.65%) |
Oct 08, 2020 | 23.49 | 24.27 | 23.41 | 24.21 | 1,142,463 | +1.02(+4.40%) |
Oct 07, 2020 | 23.00 | 23.36 | 22.79 | 23.19 | 1,750,911 | +0.54(+2.38%) |
Oct 06, 2020 | 23.11 | 23.42 | 22.62 | 22.65 | 1,741,233 | -0.22(-0.96%) |
Oct 05, 2020 | 22.49 | 23.08 | 22.34 | 22.87 | 2,809,042 | +0.62(+2.79%) |
Oct 02, 2020 | 21.43 | 22.34 | 21.32 | 22.25 | 888,600 | +0.12(+0.54%) |
Oct 01, 2020 | 22.31 | 22.60 | 21.89 | 22.13 | 1,337,482 | -0.01(-0.05%) |
Sep 30, 2020 | 21.99 | 22.45 | 21.96 | 22.14 | 1,421,722 | +0.13(+0.59%) |
Sep 29, 2020 | 21.34 | 22.08 | 21.19 | 22.01 | 2,436,272 | +1.98(+9.89%) |
Sep 28, 2020 | 19.95 | 20.21 | 19.57 | 20.03 | 1,104,117 | +0.59(+3.03%) |
Sep 25, 2020 | 18.95 | 19.66 | 18.93 | 19.44 | 923,500 | +0.44(+2.32%) |
Sep 24, 2020 | 18.66 | 19.30 | 18.30 | 19.00 | 925,421 | +0.26(+1.39%) |
Sep 23, 2020 | 19.63 | 20.14 | 18.70 | 18.74 | 1,023,571 | -0.84(-4.29%) |
Sep 22, 2020 | 19.11 | 19.64 | 19.11 | 19.58 | 876,798 | +0.54(+2.84%) |
Sep 21, 2020 | 19.47 | 19.48 | 18.57 | 19.04 | 1,599,939 | -0.93(-4.66%) |
Sep 18, 2020 | 20.73 | 20.73 | 19.94 | 19.97 | 1,971,100 | -0.72(-3.48%) |
Sep 17, 2020 | 20.15 | 20.78 | 19.87 | 20.69 | 1,138,466 | +0.19(+0.93%) |
Sep 16, 2020 | 20.41 | 21.42 | 20.36 | 20.50 | 1,249,858 | +0.25(+1.23%) |
Sep 15, 2020 | 20.93 | 21.01 | 20.20 | 20.25 | 891,994 | -0.55(-2.64%) |
Sep 14, 2020 | 20.61 | 21.04 | 20.48 | 20.80 | 973,362 | +0.37(+1.81%) |
Sep 11, 2020 | 20.42 | 20.57 | 20.04 | 20.43 | 1,004,000 | +0.12(+0.59%) |
Sep 10, 2020 | 20.21 | 20.55 | 19.95 | 20.31 | 1,710,835 | +0.29(+1.45%) |
Sep 09, 2020 | 19.86 | 20.19 | 19.51 | 20.02 | 729,524 | +0.45(+2.30%) |
Sep 08, 2020 | 19.83 | 20.08 | 19.50 | 19.57 | 841,941 | -0.69(-3.41%) |
Sep 04, 2020 | 20.42 | 20.71 | 19.77 | 20.26 | 601,600 | +0.06(+0.30%) |
Sep 03, 2020 | 21.15 | 21.55 | 19.99 | 20.20 | 794,330 | -0.85(-4.04%) |
Sep 02, 2020 | 20.25 | 21.15 | 20.14 | 21.05 | 690,329 | +1.01(+5.04%) |
Sep 01, 2020 | 20.37 | 20.37 | 19.94 | 20.04 | 1,326,837 | -0.40(-1.96%) |
Aug 31, 2020 | 21.00 | 21.10 | 20.41 | 20.44 | 768,717 | -0.66(-3.13%) |
Aug 28, 2020 | 21.14 | 21.44 | 20.77 | 21.10 | 605,200 | -0.04(-0.19%) |
Aug 27, 2020 | 20.76 | 21.30 | 20.67 | 21.14 | 679,693 | +0.58(+2.82%) |
Aug 26, 2020 | 20.96 | 20.96 | 20.43 | 20.56 | 593,317 | -0.43(-2.05%) |
Aug 25, 2020 | 20.89 | 21.19 | 20.64 | 20.99 | 623,933 | +0.36(+1.75%) |
Aug 24, 2020 | 20.21 | 20.72 | 19.97 | 20.63 | 529,276 | +0.63(+3.15%) |
Aug 21, 2020 | 19.95 | 20.20 | 19.89 | 20.00 | 675,600 | -0.17(-0.84%) |
Aug 20, 2020 | 20.33 | 20.65 | 20.11 | 20.17 | 545,907 | -0.46(-2.23%) |
Aug 19, 2020 | 20.78 | 21.27 | 20.57 | 20.63 | 458,097 | -0.07(-0.34%) |
Aug 18, 2020 | 21.06 | 21.14 | 20.66 | 20.70 | 768,524 | -0.32(-1.52%) |
Aug 17, 2020 | 21.15 | 21.22 | 20.80 | 21.02 | 846,751 | -0.17(-0.80%) |
Aug 14, 2020 | 20.88 | 21.51 | 20.82 | 21.19 | 461,600 | +0.07(+0.33%) |
Aug 13, 2020 | 21.25 | 21.37 | 20.98 | 21.12 | 603,199 | -0.29(-1.35%) |
Aug 12, 2020 | 22.10 | 22.21 | 21.02 | 21.41 | 880,173 | -0.44(-2.01%) |
Aug 11, 2020 | 21.69 | 22.59 | 21.57 | 21.85 | 1,652,848 | +0.65(+3.07%) |
Aug 10, 2020 | 20.08 | 21.52 | 20.08 | 21.20 | 2,074,500 | +1.09(+5.42%) |
Aug 07, 2020 | 19.17 | 20.12 | 19.03 | 20.11 | 1,005,000 | +0.97(+5.07%) |
Aug 06, 2020 | 19.15 | 19.34 | 18.96 | 19.14 | 777,023 | -0.03(-0.16%) |
Aug 05, 2020 | 19.29 | 19.47 | 18.99 | 19.17 | 872,025 | +0.00(+0.00%) |
Aug 04, 2020 | 18.71 | 19.25 | 18.71 | 19.17 | 764,130 | +0.44(+2.35%) |
Aug 03, 2020 | 18.48 | 18.77 | 18.13 | 18.73 | 1,026,739 | +0.30(+1.63%) |
Jul 31, 2020 | 18.53 | 18.69 | 17.82 | 18.43 | 1,514,300 | -0.30(-1.60%) |
Jul 30, 2020 | 18.65 | 18.74 | 18.23 | 18.73 | 1,215,004 | -0.32(-1.68%) |
Jul 29, 2020 | 17.52 | 19.11 | 17.10 | 19.05 | 2,657,101 | +2.33(+13.94%) |
Jul 28, 2020 | 17.42 | 17.59 | 16.64 | 16.72 | 1,919,571 | -0.85(-4.84%) |
Jul 27, 2020 | 17.80 | 18.05 | 17.31 | 17.57 | 1,342,644 | -0.31(-1.73%) |
Jul 24, 2020 | 18.16 | 18.43 | 17.80 | 17.88 | 718,600 | -0.57(-3.09%) |
Jul 23, 2020 | 17.83 | 18.73 | 17.73 | 18.45 | 1,077,541 | +0.51(+2.84%) |
Jul 22, 2020 | 17.56 | 18.46 | 17.50 | 17.94 | 1,025,729 | +0.28(+1.59%) |
Jul 21, 2020 | 17.42 | 18.00 | 17.34 | 17.66 | 1,733,838 | +0.42(+2.44%) |
Jul 20, 2020 | 17.52 | 17.79 | 17.11 | 17.24 | 942,026 | -0.45(-2.54%) |
Jul 17, 2020 | 17.84 | 17.92 | 17.44 | 17.69 | 884,100 | -0.12(-0.67%) |
Jul 16, 2020 | 17.85 | 18.19 | 17.55 | 17.81 | 697,947 | -0.23(-1.27%) |
Jul 15, 2020 | 17.43 | 18.18 | 17.39 | 18.04 | 1,485,284 | +1.17(+6.94%) |
Jul 14, 2020 | 16.85 | 17.07 | 16.60 | 16.87 | 796,852 | -0.04(-0.24%) |
Jul 13, 2020 | 17.00 | 17.49 | 16.73 | 16.91 | 1,424,975 | +0.15(+0.89%) |
Jul 10, 2020 | 16.04 | 16.77 | 15.88 | 16.76 | 997,200 | +0.59(+3.65%) |
Jul 09, 2020 | 16.25 | 16.37 | 15.63 | 16.17 | 1,281,320 | +0.00(+0.00%) |
Jul 08, 2020 | 16.34 | 16.38 | 15.77 | 16.17 | 1,970,940 | -0.12(-0.74%) |
Jul 07, 2020 | 17.22 | 17.35 | 16.21 | 16.29 | 1,794,436 | -1.31(-7.44%) |
Jul 06, 2020 | 18.36 | 18.52 | 17.42 | 17.60 | 5,169,681 | -0.21(-1.18%) |
Jul 02, 2020 | 17.47 | 18.21 | 17.31 | 17.81 | 1,788,100 | +0.84(+4.95%) |
Jul 01, 2020 | 17.33 | 17.70 | 16.68 | 16.97 | 1,573,437 | -0.35(-2.02%) |
Jun 30, 2020 | 17.89 | 18.01 | 17.09 | 17.32 | 1,165,545 | -0.70(-3.88%) |
Jun 29, 2020 | 16.51 | 18.06 | 16.29 | 18.02 | 1,803,546 | +1.80(+11.10%) |
Jun 26, 2020 | 16.76 | 16.87 | 15.84 | 16.22 | 4,059,100 | -0.74(-4.36%) |
Jun 25, 2020 | 16.40 | 17.00 | 16.29 | 16.96 | 1,635,370 | +0.26(+1.56%) |
Jun 24, 2020 | 17.14 | 17.16 | 16.39 | 16.70 | 1,847,360 | -0.60(-3.47%) |
Jun 23, 2020 | 17.61 | 17.80 | 17.02 | 17.30 | 1,705,899 | -0.03(-0.17%) |
Jun 22, 2020 | 17.59 | 18.14 | 17.07 | 17.33 | 1,347,539 | -0.49(-2.75%) |
Jun 19, 2020 | 18.15 | 18.35 | 17.60 | 17.82 | 1,745,800 | -0.14(-0.78%) |
Jun 18, 2020 | 17.90 | 18.62 | 17.78 | 17.96 | 1,016,140 | -0.13(-0.72%) |
Jun 17, 2020 | 19.20 | 19.33 | 18.05 | 18.09 | 1,378,559 | -1.17(-6.07%) |
Jun 16, 2020 | 19.92 | 20.09 | 18.85 | 19.26 | 822,878 | +0.45(+2.39%) |
Jun 15, 2020 | 17.75 | 19.03 | 17.29 | 18.81 | 956,993 | +0.26(+1.40%) |
Jun 12, 2020 | 18.70 | 19.09 | 17.82 | 18.55 | 945,200 | +0.82(+4.62%) |
Jun 11, 2020 | 18.57 | 19.04 | 17.42 | 17.73 | 1,769,498 | -2.41(-11.97%) |
Jun 10, 2020 | 21.27 | 21.27 | 19.90 | 20.14 | 917,934 | -1.19(-5.58%) |
Jun 09, 2020 | 21.88 | 21.94 | 20.52 | 21.33 | 1,324,469 | -1.32(-5.83%) |
Jun 08, 2020 | 21.60 | 22.76 | 21.25 | 22.65 | 1,511,718 | +1.55(+7.35%) |
Jun 05, 2020 | 21.50 | 21.90 | 20.91 | 21.10 | 1,176,400 | +0.83(+4.09%) |
Jun 04, 2020 | 20.43 | 20.82 | 19.75 | 20.27 | 1,356,239 | -0.36(-1.75%) |
Jun 03, 2020 | 19.52 | 20.76 | 19.34 | 20.63 | 1,700,138 | +1.45(+7.56%) |
Jun 02, 2020 | 19.76 | 19.76 | 18.92 | 19.18 | 756,452 | -0.30(-1.54%) |
Jun 01, 2020 | 18.00 | 19.86 | 17.95 | 19.48 | 1,359,142 | +1.43(+7.92%) |
May 29, 2020 | 18.48 | 18.78 | 17.89 | 18.05 | 918,500 | -0.65(-3.48%) |
May 28, 2020 | 20.00 | 20.04 | 18.61 | 18.70 | 1,156,906 | -1.42(-7.06%) |
May 27, 2020 | 19.27 | 20.30 | 19.15 | 20.12 | 1,456,994 | +1.12(+5.89%) |
May 26, 2020 | 18.70 | 19.45 | 18.69 | 19.00 | 755,835 | +1.13(+6.32%) |
May 22, 2020 | 18.05 | 18.06 | 17.45 | 17.87 | 502,100 | -0.29(-1.60%) |
May 21, 2020 | 18.56 | 18.82 | 17.80 | 18.16 | 849,824 | -0.52(-2.78%) |
May 20, 2020 | 18.46 | 18.90 | 18.29 | 18.68 | 1,425,978 | +0.86(+4.83%) |
May 19, 2020 | 18.32 | 18.80 | 17.55 | 17.82 | 775,496 | -0.64(-3.47%) |
May 18, 2020 | 17.37 | 18.59 | 17.15 | 18.46 | 1,028,858 | +2.13(+13.04%) |
May 15, 2020 | 15.78 | 16.57 | 15.65 | 16.33 | 512,800 | +0.12(+0.74%) |
May 14, 2020 | 15.83 | 16.47 | 15.18 | 16.21 | 1,744,749 | +0.01(+0.06%) |
May 13, 2020 | 17.31 | 17.55 | 16.00 | 16.20 | 1,524,980 | -1.13(-6.52%) |
May 12, 2020 | 18.65 | 18.87 | 17.31 | 17.33 | 1,580,966 | -1.18(-6.37%) |
May 11, 2020 | 19.16 | 19.16 | 18.50 | 18.51 | 1,040,777 | -1.12(-5.71%) |
May 08, 2020 | 19.95 | 20.14 | 19.41 | 19.63 | 1,489,200 | +0.14(+0.72%) |
May 07, 2020 | 17.97 | 19.54 | 17.97 | 19.49 | 2,016,013 | +1.87(+10.61%) |
May 06, 2020 | 18.29 | 18.44 | 17.61 | 17.62 | 996,306 | -0.48(-2.65%) |
May 05, 2020 | 19.40 | 19.41 | 17.92 | 18.10 | 1,342,276 | -0.88(-4.64%) |
May 04, 2020 | 17.72 | 19.10 | 17.37 | 18.98 | 1,383,760 | +0.96(+5.33%) |
May 01, 2020 | 19.87 | 20.00 | 17.61 | 18.02 | 2,010,500 | -2.50(-12.18%) |
Apr 30, 2020 | 21.57 | 22.15 | 20.32 | 20.52 | 1,545,904 | -1.39(-6.34%) |
Apr 29, 2020 | 21.50 | 22.21 | 21.17 | 21.91 | 1,398,471 | +1.32(+6.41%) |
Apr 28, 2020 | 20.82 | 21.19 | 19.82 | 20.59 | 1,168,872 | +0.37(+1.83%) |
Apr 27, 2020 | 18.68 | 20.50 | 18.63 | 20.22 | 1,006,586 | +1.75(+9.47%) |
Apr 24, 2020 | 18.44 | 18.63 | 18.01 | 18.47 | 458,700 | +0.25(+1.37%) |
Apr 23, 2020 | 18.42 | 19.07 | 18.16 | 18.22 | 747,257 | -0.08(-0.44%) |
Apr 22, 2020 | 18.13 | 18.48 | 17.55 | 18.30 | 854,905 | +0.80(+4.57%) |
Apr 21, 2020 | 17.92 | 18.02 | 17.36 | 17.50 | 710,229 | -1.06(-5.71%) |
Apr 20, 2020 | 18.76 | 19.19 | 18.30 | 18.56 | 790,926 | -0.77(-3.98%) |
Apr 17, 2020 | 18.22 | 19.52 | 17.90 | 19.33 | 1,388,800 | +1.75(+9.95%) |
Apr 16, 2020 | 17.96 | 18.03 | 17.05 | 17.58 | 960,685 | -0.30(-1.68%) |
Apr 15, 2020 | 18.03 | 18.23 | 17.12 | 17.88 | 1,267,132 | -1.08(-5.70%) |
Apr 14, 2020 | 19.86 | 20.10 | 18.29 | 18.96 | 1,517,249 | -0.38(-1.96%) |
Apr 13, 2020 | 19.94 | 20.10 | 18.64 | 19.34 | 1,048,492 | -0.68(-3.40%) |
Apr 09, 2020 | 19.27 | 20.58 | 19.05 | 20.02 | 3,706,000 | +1.02(+5.37%) |
Apr 08, 2020 | 19.42 | 19.67 | 18.43 | 19.00 | 2,022,196 | -0.01(-0.05%) |
Apr 07, 2020 | 21.62 | 21.92 | 18.98 | 19.01 | 2,416,264 | -0.85(-4.28%) |
Apr 06, 2020 | 19.54 | 20.38 | 19.10 | 19.86 | 1,711,106 | +1.67(+9.18%) |
Apr 03, 2020 | 18.18 | 18.50 | 17.61 | 18.19 | 2,813,200 | -0.12(-0.66%) |
Apr 02, 2020 | 18.55 | 19.71 | 17.43 | 18.31 | 3,250,079 | -0.50(-2.66%) |
Apr 01, 2020 | 16.65 | 19.33 | 16.61 | 18.81 | 3,444,785 | +1.11(+6.27%) |
Mar 31, 2020 | 17.78 | 18.65 | 17.15 | 17.70 | 2,175,507 | -0.12(-0.67%) |
Mar 30, 2020 | 18.22 | 18.22 | 17.14 | 17.82 | 1,286,333 | -0.44(-2.41%) |
Mar 27, 2020 | 18.18 | 19.86 | 17.39 | 18.26 | 2,747,400 | -1.08(-5.58%) |
Mar 26, 2020 | 16.82 | 19.47 | 16.73 | 19.34 | 2,167,899 | +2.85(+17.28%) |
Mar 25, 2020 | 16.08 | 17.29 | 15.00 | 16.49 | 1,927,620 | +0.61(+3.84%) |
Mar 24, 2020 | 15.06 | 16.46 | 14.69 | 15.88 | 1,558,766 | +2.11(+15.32%) |
Mar 23, 2020 | 13.28 | 14.51 | 12.80 | 13.77 | 1,339,120 | +0.34(+2.53%) |
Mar 20, 2020 | 15.17 | 15.67 | 13.39 | 13.43 | 2,326,000 | -1.52(-10.17%) |
Mar 19, 2020 | 11.52 | 15.84 | 11.04 | 14.95 | 2,028,412 | +3.17(+26.91%) |
Mar 18, 2020 | 11.90 | 13.66 | 10.55 | 11.78 | 3,237,075 | -0.50(-4.07%) |
Mar 17, 2020 | 14.03 | 14.10 | 11.60 | 12.28 | 3,721,603 | -0.98(-7.39%) |
Mar 16, 2020 | 16.00 | 16.71 | 13.26 | 13.26 | 2,455,836 | -5.49(-29.28%) |
Mar 13, 2020 | 17.83 | 18.76 | 15.97 | 18.75 | 1,839,300 | +2.37(+14.47%) |
Mar 12, 2020 | 17.87 | 18.41 | 16.37 | 16.38 | 1,968,936 | -3.40(-17.19%) |
Mar 11, 2020 | 21.09 | 21.45 | 19.28 | 19.78 | 1,810,169 | -2.22(-10.09%) |
Mar 10, 2020 | 20.37 | 22.09 | 19.78 | 22.00 | 1,894,321 | +2.62(+13.52%) |
Mar 09, 2020 | 21.09 | 21.67 | 19.37 | 19.38 | 1,733,557 | -3.80(-16.39%) |
Mar 06, 2020 | 22.51 | 23.55 | 22.26 | 23.18 | 1,171,800 | -0.22(-0.94%) |
Mar 05, 2020 | 24.52 | 24.93 | 23.25 | 23.40 | 1,513,909 | -1.83(-7.25%) |
Mar 04, 2020 | 25.33 | 25.60 | 24.74 | 25.23 | 1,626,867 | +0.31(+1.24%) |
Mar 03, 2020 | 26.18 | 26.49 | 24.24 | 24.92 | 1,438,382 | -1.06(-4.08%) |
Mar 02, 2020 | 25.58 | 26.07 | 24.32 | 25.98 | 1,609,730 | +0.78(+3.10%) |
Feb 28, 2020 | 24.75 | 26.23 | 24.69 | 25.20 | 2,731,500 | -0.60(-2.33%) |
Feb 27, 2020 | 26.11 | 26.93 | 25.51 | 25.80 | 1,171,295 | -1.14(-4.23%) |
Feb 26, 2020 | 28.24 | 28.42 | 26.91 | 26.94 | 997,223 | -1.16(-4.13%) |
Feb 25, 2020 | 29.80 | 29.83 | 27.77 | 28.10 | 1,742,604 | -1.54(-5.20%) |
Feb 24, 2020 | 30.02 | 30.45 | 29.63 | 29.64 | 1,123,773 | -1.64(-5.24%) |
Feb 21, 2020 | 31.76 | 31.83 | 31.22 | 31.28 | 1,063,000 | -0.70(-2.19%) |
Feb 20, 2020 | 32.07 | 32.27 | 31.60 | 31.98 | 933,899 | -0.13(-0.40%) |
Feb 19, 2020 | 32.44 | 32.63 | 31.95 | 32.11 | 925,691 | -0.22(-0.68%) |
Feb 18, 2020 | 32.77 | 33.09 | 32.27 | 32.33 | 830,678 | -0.60(-1.82%) |
Feb 14, 2020 | 33.01 | 33.18 | 32.81 | 32.93 | 634,700 | -0.15(-0.45%) |
Feb 13, 2020 | 32.85 | 33.49 | 32.77 | 33.08 | 676,597 | -0.19(-0.57%) |
Feb 12, 2020 | 32.95 | 34.08 | 32.71 | 33.27 | 1,948,150 | -0.48(-1.42%) |
Feb 11, 2020 | 34.00 | 34.77 | 33.25 | 33.75 | 1,452,017 | -0.49(-1.43%) |
Feb 10, 2020 | 33.00 | 34.27 | 32.85 | 34.24 | 817,006 | +1.04(+3.13%) |
Feb 07, 2020 | 33.80 | 33.83 | 33.19 | 33.20 | 552,200 | -0.92(-2.70%) |
Feb 06, 2020 | 35.01 | 35.01 | 34.07 | 34.12 | 768,519 | -0.83(-2.37%) |
Feb 05, 2020 | 35.23 | 35.25 | 34.41 | 34.95 | 489,317 | +0.18(+0.52%) |
Feb 04, 2020 | 34.53 | 34.97 | 34.33 | 34.77 | 949,725 | +0.95(+2.81%) |
Feb 03, 2020 | 33.88 | 34.50 | 33.67 | 33.82 | 1,091,620 | +0.10(+0.30%) |
Jan 31, 2020 | 34.02 | 34.03 | 33.36 | 33.72 | 734,500 | -0.58(-1.69%) |
Jan 30, 2020 | 33.66 | 34.31 | 33.57 | 34.30 | 392,643 | +0.21(+0.62%) |
Jan 29, 2020 | 34.55 | 34.55 | 34.02 | 34.09 | 336,364 | -0.22(-0.64%) |
Jan 28, 2020 | 34.09 | 34.47 | 33.94 | 34.31 | 392,986 | +0.43(+1.27%) |
Jan 27, 2020 | 33.74 | 34.22 | 33.60 | 33.88 | 488,424 | -0.77(-2.22%) |
Jan 24, 2020 | 35.36 | 35.36 | 34.38 | 34.65 | 419,000 | -0.65(-1.84%) |
Jan 23, 2020 | 35.14 | 35.40 | 34.67 | 35.30 | 433,059 | +0.04(+0.11%) |
Jan 22, 2020 | 35.12 | 35.55 | 35.12 | 35.26 | 339,414 | +0.27(+0.77%) |
Jan 21, 2020 | 35.49 | 35.49 | 34.88 | 34.99 | 507,315 | -0.61(-1.71%) |
Jan 17, 2020 | 35.87 | 35.87 | 35.32 | 35.60 | 523,600 | -0.16(-0.45%) |
Jan 16, 2020 | 35.26 | 35.83 | 35.15 | 35.76 | 569,270 | +0.75(+2.14%) |
Jan 15, 2020 | 34.48 | 35.35 | 34.40 | 35.01 | 606,836 | +0.54(+1.57%) |
Jan 14, 2020 | 34.50 | 34.74 | 34.19 | 34.47 | 678,446 | +0.00(+0.00%) |
Jan 13, 2020 | 34.52 | 34.61 | 34.25 | 34.47 | 467,522 | -0.04(-0.12%) |
Jan 10, 2020 | 35.01 | 35.07 | 34.29 | 34.51 | 631,500 | -0.47(-1.34%) |
Jan 09, 2020 | 35.00 | 35.09 | 34.51 | 34.98 | 608,401 | +0.21(+0.60%) |
Jan 08, 2020 | 34.55 | 34.83 | 34.36 | 34.77 | 663,582 | +0.16(+0.46%) |
Jan 07, 2020 | 34.84 | 34.94 | 34.50 | 34.61 | 700,058 | -0.09(-0.26%) |
Jan 06, 2020 | 34.81 | 35.21 | 34.38 | 34.70 | 1,458,625 | -0.42(-1.20%) |
Jan 03, 2020 | 34.80 | 35.29 | 34.66 | 35.12 | 626,800 | -0.38(-1.07%) |
Jan 02, 2020 | 35.50 | 35.53 | 35.09 | 35.50 | 457,815 | +0.34(+0.97%) |
Dec 31, 2019 | 34.86 | 35.40 | 34.72 | 35.16 | 541,700 | +0.15(+0.43%) |
Dec 30, 2019 | 34.97 | 35.13 | 34.77 | 35.01 | 449,003 | +0.01(+0.03%) |
Dec 27, 2019 | 35.37 | 35.41 | 34.96 | 35.00 | 558,400 | -0.31(-0.88%) |
Dec 26, 2019 | 35.07 | 35.40 | 34.98 | 35.31 | 366,852 | +0.35(+1.00%) |
Dec 24, 2019 | 35.31 | 35.39 | 34.93 | 34.96 | 442,400 | -0.34(-0.96%) |
Dec 23, 2019 | 34.66 | 35.31 | 34.59 | 35.30 | 533,531 | +0.64(+1.85%) |
Dec 20, 2019 | 34.77 | 35.15 | 34.50 | 34.66 | 2,387,800 | +0.19(+0.55%) |
Dec 19, 2019 | 34.61 | 34.68 | 34.32 | 34.47 | 535,116 | +0.07(+0.20%) |
Dec 18, 2019 | 34.33 | 34.58 | 34.13 | 34.40 | 516,525 | +0.18(+0.53%) |
Dec 17, 2019 | 34.37 | 34.43 | 34.15 | 34.22 | 705,277 | +0.00(+0.00%) |
Dec 16, 2019 | 34.08 | 34.51 | 34.08 | 34.22 | 627,759 | +0.16(+0.47%) |
Dec 13, 2019 | 33.36 | 34.07 | 33.31 | 34.06 | 709,900 | +0.65(+1.95%) |
Dec 12, 2019 | 32.63 | 33.62 | 32.59 | 33.41 | 628,655 | +0.80(+2.45%) |
Dec 11, 2019 | 32.50 | 32.71 | 32.41 | 32.61 | 778,584 | +0.15(+0.46%) |
Dec 10, 2019 | 32.51 | 32.68 | 32.40 | 32.46 | 557,471 | -0.15(-0.46%) |
Dec 09, 2019 | 32.53 | 32.91 | 32.48 | 32.61 | 499,232 | -0.01(-0.03%) |
Dec 06, 2019 | 32.51 | 32.90 | 32.49 | 32.62 | 738,400 | +0.31(+0.96%) |
Dec 05, 2019 | 32.46 | 32.66 | 32.18 | 32.31 | 452,201 | -0.04(-0.12%) |
Dec 04, 2019 | 32.10 | 32.58 | 31.99 | 32.35 | 736,088 | +0.37(+1.16%) |
Dec 03, 2019 | 31.96 | 32.21 | 31.55 | 31.98 | 864,234 | -0.40(-1.24%) |