Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.71 | 31.71 | 31.71 | 64,575 | +0.16(+0.52%) | |
Dec 30, 2020 | 31.74 | 31.74 | 31.50 | 31.54 | 64,575 | -0.04(-0.12%) |
Dec 29, 2020 | 31.58 | 31.64 | 31.56 | 31.58 | 49,362 | +0.03(+0.09%) |
Dec 28, 2020 | 31.44 | 31.59 | 31.34 | 31.55 | 31,414 | +0.31(+0.99%) |
Dec 24, 2020 | 31.25 | 31.26 | 31.21 | 31.24 | 5,736 | +0.04(+0.11%) |
Dec 23, 2020 | 31.38 | 31.38 | 31.21 | 31.21 | 10,856 | -0.12(-0.40%) |
Dec 22, 2020 | 31.55 | 31.55 | 31.33 | 31.33 | 18,755 | -0.13(-0.41%) |
Dec 21, 2020 | 31.34 | 31.48 | 31.22 | 31.46 | 27,181 | +0.09(+0.27%) |
Dec 18, 2020 | 31.31 | 31.38 | 31.25 | 31.37 | 22,664 | +0.03(+0.11%) |
Dec 17, 2020 | 31.31 | 31.38 | 31.30 | 31.34 | 26,719 | +0.05(+0.15%) |
Dec 16, 2020 | 31.31 | 31.42 | 31.29 | 31.29 | 36,227 | -0.04(-0.14%) |
Dec 15, 2020 | 31.27 | 31.39 | 31.01 | 31.34 | 49,246 | +0.27(+0.86%) |
Dec 14, 2020 | 31.47 | 31.50 | 31.07 | 31.07 | 65,070 | -0.16(-0.52%) |
Dec 11, 2020 | 31.15 | 31.23 | 30.90 | 31.23 | 44,181 | +0.09(+0.28%) |
Dec 10, 2020 | 31.10 | 31.32 | 31.05 | 31.14 | 77,155 | -0.07(-0.22%) |
Dec 09, 2020 | 31.47 | 31.47 | 31.11 | 31.21 | 23,673 | -0.22(-0.70%) |
Dec 08, 2020 | 31.19 | 31.50 | 31.19 | 31.43 | 39,987 | +0.03(+0.09%) |
Dec 07, 2020 | 31.40 | 31.46 | 31.29 | 31.40 | 62,169 | -0.02(-0.06%) |
Dec 04, 2020 | 31.26 | 31.42 | 31.24 | 31.42 | 33,318 | +0.32(+1.05%) |
Dec 03, 2020 | 31.21 | 31.32 | 31.10 | 31.10 | 68,955 | -0.11(-0.36%) |
Dec 02, 2020 | 31.11 | 31.21 | 30.98 | 31.21 | 67,045 | +0.01(+0.03%) |
Dec 01, 2020 | 30.76 | 31.23 | 30.76 | 31.20 | 146,616 | +0.38(+1.24%) |
Nov 30, 2020 | 30.89 | 30.91 | 30.67 | 30.82 | 104,596 | -0.12(-0.40%) |
Nov 27, 2020 | 30.87 | 30.95 | 30.83 | 30.94 | 10,549 | +0.05(+0.15%) |
Nov 25, 2020 | 30.97 | 31.01 | 30.84 | 30.90 | 99,015 | -0.11(-0.37%) |
Nov 24, 2020 | 30.70 | 31.03 | 30.66 | 31.01 | 47,787 | +0.42(+1.38%) |
Nov 23, 2020 | 30.54 | 30.66 | 30.49 | 30.59 | 15,876 | +0.05(+0.16%) |
Nov 20, 2020 | 30.58 | 30.64 | 30.53 | 30.54 | 99,537 | -0.11(-0.37%) |
Nov 19, 2020 | 30.54 | 30.74 | 30.54 | 30.66 | 28,335 | -0.02(-0.06%) |
Nov 18, 2020 | 30.72 | 30.80 | 30.68 | 30.68 | 14,667 | -0.16(-0.53%) |
Nov 17, 2020 | 30.95 | 30.97 | 30.80 | 30.84 | 128,287 | -0.14(-0.46%) |
Nov 16, 2020 | 30.86 | 31.01 | 30.86 | 30.98 | 12,678 | +0.22(+0.71%) |
Nov 13, 2020 | 30.65 | 30.84 | 30.65 | 30.76 | 67,994 | +0.07(+0.22%) |
Nov 12, 2020 | 30.58 | 30.75 | 30.55 | 30.70 | 27,735 | -0.03(-0.09%) |
Nov 11, 2020 | 30.72 | 30.72 | 30.54 | 30.72 | 36,079 | +0.00(+0.00%) |
Nov 10, 2020 | 30.83 | 30.85 | 30.62 | 30.72 | 85,346 | -0.07(-0.22%) |
Nov 09, 2020 | 30.86 | 31.15 | 30.58 | 30.79 | 67,745 | -0.06(-0.21%) |
Nov 06, 2020 | 31.33 | 31.33 | 30.83 | 30.85 | 53,894 | -0.46(-1.48%) |
Nov 05, 2020 | 31.12 | 31.42 | 31.12 | 31.32 | 183,109 | +0.21(+0.68%) |
Nov 04, 2020 | 31.36 | 31.48 | 30.97 | 31.11 | 42,235 | -0.09(-0.28%) |
Nov 03, 2020 | 31.17 | 31.22 | 31.14 | 31.19 | 23,418 | +0.08(+0.25%) |
Nov 02, 2020 | 31.18 | 31.18 | 31.10 | 31.12 | 46,108 | -0.08(-0.25%) |
Oct 30, 2020 | 31.13 | 31.26 | 31.08 | 31.19 | 48,776 | +0.00(+0.00%) |
Oct 29, 2020 | 31.19 | 31.35 | 31.03 | 31.19 | 55,307 | +0.12(+0.40%) |
Oct 28, 2020 | 31.31 | 31.38 | 31.07 | 31.07 | 51,451 | -0.60(-1.90%) |
Oct 27, 2020 | 31.69 | 31.80 | 31.64 | 31.67 | 24,877 | -0.01(-0.03%) |
Oct 26, 2020 | 31.68 | 31.79 | 31.47 | 31.68 | 30,893 | -0.22(-0.68%) |
Oct 23, 2020 | 31.88 | 31.96 | 31.81 | 31.90 | 33,527 | +0.05(+0.14%) |
Oct 22, 2020 | 31.85 | 31.89 | 31.61 | 31.85 | 25,204 | +0.09(+0.27%) |
Oct 21, 2020 | 31.76 | 31.77 | 31.69 | 31.77 | 46,561 | +0.04(+0.12%) |
Oct 20, 2020 | 31.64 | 32.03 | 31.64 | 31.73 | 18,774 | +0.13(+0.42%) |
Oct 19, 2020 | 32.15 | 32.15 | 31.56 | 31.59 | 87,665 | -0.29(-0.90%) |
Oct 16, 2020 | 32.15 | 32.25 | 31.88 | 31.88 | 56,401 | -0.11(-0.33%) |
Oct 15, 2020 | 31.79 | 32.04 | 31.63 | 31.99 | 33,398 | -0.03(-0.08%) |
Oct 14, 2020 | 32.28 | 32.28 | 31.96 | 32.01 | 131,113 | -0.21(-0.66%) |
Oct 13, 2020 | 32.42 | 32.42 | 32.17 | 32.23 | 20,831 | -0.16(-0.50%) |
Oct 12, 2020 | 32.23 | 32.46 | 32.09 | 32.39 | 41,205 | +0.37(+1.17%) |
Oct 09, 2020 | 32.15 | 32.15 | 31.90 | 32.02 | 59,221 | +0.08(+0.24%) |
Oct 08, 2020 | 32.05 | 32.10 | 31.93 | 31.94 | 81,484 | +0.03(+0.11%) |
Oct 07, 2020 | 31.58 | 31.97 | 31.58 | 31.91 | 434,680 | +0.42(+1.32%) |
Oct 06, 2020 | 31.89 | 31.99 | 31.49 | 31.49 | 30,370 | -0.51(-1.59%) |
Oct 05, 2020 | 31.98 | 32.01 | 31.83 | 32.00 | 58,741 | +0.37(+1.18%) |
Oct 02, 2020 | 31.49 | 31.88 | 31.49 | 31.62 | 35,094 | -0.13(-0.42%) |
Oct 01, 2020 | 31.73 | 31.78 | 31.54 | 31.76 | 137,245 | +0.17(+0.55%) |
Sep 30, 2020 | 31.39 | 31.84 | 31.37 | 31.59 | 32,466 | +0.24(+0.76%) |
Sep 29, 2020 | 31.63 | 31.63 | 31.31 | 31.35 | 48,514 | -0.21(-0.65%) |
Sep 28, 2020 | 31.26 | 31.64 | 31.26 | 31.55 | 84,494 | +0.37(+1.18%) |
Sep 25, 2020 | 30.79 | 31.23 | 30.79 | 31.18 | 29,662 | +0.33(+1.05%) |
Sep 24, 2020 | 30.86 | 30.99 | 30.66 | 30.86 | 30,496 | +0.14(+0.47%) |
Sep 23, 2020 | 30.93 | 31.11 | 30.64 | 30.71 | 70,700 | -0.08(-0.26%) |
Sep 22, 2020 | 30.30 | 30.90 | 30.30 | 30.79 | 38,712 | +0.45(+1.49%) |
Sep 21, 2020 | 30.16 | 30.34 | 30.16 | 30.34 | 37,051 | -0.16(-0.52%) |
Sep 18, 2020 | 30.97 | 30.97 | 30.39 | 30.50 | 70,076 | -0.38(-1.24%) |
Sep 17, 2020 | 31.03 | 31.17 | 30.79 | 30.88 | 71,301 | -0.30(-0.97%) |
Sep 16, 2020 | 31.23 | 31.23 | 31.11 | 31.18 | 107,593 | -0.02(-0.08%) |
Sep 15, 2020 | 31.28 | 31.28 | 31.11 | 31.21 | 29,534 | +0.03(+0.09%) |
Sep 14, 2020 | 31.34 | 31.34 | 31.11 | 31.18 | 47,256 | +0.07(+0.22%) |
Sep 11, 2020 | 31.22 | 31.22 | 31.11 | 31.11 | 24,369 | -0.11(-0.34%) |
Sep 10, 2020 | 31.17 | 31.22 | 31.13 | 31.22 | 63,784 | +0.05(+0.15%) |
Sep 09, 2020 | 31.23 | 31.28 | 31.16 | 31.17 | 96,576 | -0.16(-0.52%) |
Sep 08, 2020 | 31.97 | 31.97 | 31.33 | 31.33 | 138,601 | -0.81(-2.53%) |
Sep 04, 2020 | 32.68 | 32.72 | 31.93 | 32.15 | 100,931 | -0.39(-1.20%) |
Sep 03, 2020 | 33.60 | 33.61 | 32.46 | 32.54 | 117,132 | -1.20(-3.56%) |
Sep 02, 2020 | 33.37 | 33.74 | 33.23 | 33.74 | 92,319 | +0.61(+1.83%) |
Sep 01, 2020 | 32.94 | 33.13 | 32.90 | 33.13 | 160,239 | +0.31(+0.93%) |
Aug 31, 2020 | 32.81 | 32.93 | 32.80 | 32.82 | 70,973 | +0.01(+0.03%) |
Aug 28, 2020 | 32.71 | 32.86 | 32.64 | 32.81 | 198,724 | +0.24(+0.74%) |
Aug 27, 2020 | 32.49 | 32.76 | 32.46 | 32.57 | 79,273 | +0.06(+0.17%) |
Aug 26, 2020 | 32.23 | 32.54 | 32.23 | 32.52 | 49,435 | +0.26(+0.80%) |
Aug 25, 2020 | 32.28 | 32.69 | 32.08 | 32.26 | 208,616 | +0.11(+0.36%) |
Aug 24, 2020 | 32.11 | 32.14 | 31.90 | 32.14 | 50,126 | +0.32(+0.99%) |
Aug 21, 2020 | 31.79 | 31.87 | 31.66 | 31.83 | 220,061 | +0.14(+0.44%) |
Aug 20, 2020 | 31.60 | 31.78 | 31.50 | 31.69 | 49,463 | -0.00(-0.01%) |
Aug 19, 2020 | 31.84 | 31.89 | 31.59 | 31.69 | 61,031 | -0.01(-0.03%) |
Aug 18, 2020 | 31.63 | 31.83 | 31.57 | 31.70 | 40,908 | +0.01(+0.03%) |
Aug 17, 2020 | 31.73 | 31.77 | 31.57 | 31.69 | 72,902 | +0.22(+0.70%) |
Aug 14, 2020 | 31.68 | 31.68 | 31.39 | 31.47 | 103,336 | -0.19(-0.60%) |
Aug 13, 2020 | 31.73 | 31.88 | 31.55 | 31.67 | 90,687 | +0.06(+0.18%) |
Aug 12, 2020 | 31.37 | 31.87 | 31.37 | 31.61 | 182,109 | +0.47(+1.50%) |
Aug 11, 2020 | 31.68 | 31.98 | 31.13 | 31.14 | 79,666 | -0.84(-2.63%) |
Aug 10, 2020 | 31.32 | 31.98 | 31.32 | 31.98 | 39,431 | +0.66(+2.11%) |
Aug 07, 2020 | 31.09 | 31.41 | 31.09 | 31.32 | 162,640 | -0.02(-0.07%) |
Aug 06, 2020 | 31.17 | 31.42 | 31.00 | 31.34 | 155,893 | +0.23(+0.75%) |
Aug 05, 2020 | 31.06 | 31.17 | 31.04 | 31.11 | 36,564 | +0.21(+0.68%) |
Aug 04, 2020 | 30.83 | 31.00 | 30.75 | 30.90 | 223,412 | -0.03(-0.09%) |
Aug 03, 2020 | 30.73 | 31.01 | 30.73 | 30.93 | 46,258 | +0.31(+1.01%) |
Jul 31, 2020 | 30.60 | 30.70 | 30.30 | 30.62 | 46,229 | +0.21(+0.68%) |
Jul 30, 2020 | 30.31 | 30.55 | 30.31 | 30.41 | 47,354 | -0.29(-0.93%) |
Jul 29, 2020 | 30.41 | 30.72 | 30.41 | 30.70 | 59,347 | +0.42(+1.39%) |
Jul 28, 2020 | 30.55 | 30.55 | 30.21 | 30.28 | 50,823 | -0.09(-0.28%) |
Jul 27, 2020 | 30.12 | 30.62 | 30.12 | 30.37 | 65,400 | +0.20(+0.67%) |
Jul 24, 2020 | 30.36 | 30.47 | 30.16 | 30.16 | 27,821 | -0.17(-0.57%) |
Jul 23, 2020 | 30.79 | 30.79 | 30.29 | 30.34 | 94,757 | -0.38(-1.25%) |
Jul 22, 2020 | 30.47 | 30.74 | 30.47 | 30.72 | 22,492 | +0.15(+0.50%) |
Jul 21, 2020 | 30.68 | 30.81 | 30.43 | 30.57 | 116,813 | +0.12(+0.41%) |
Jul 20, 2020 | 30.25 | 30.45 | 30.21 | 30.44 | 17,079 | +0.28(+0.91%) |
Jul 17, 2020 | 30.52 | 30.52 | 30.16 | 30.17 | 68,403 | -0.01(-0.03%) |
Jul 16, 2020 | 30.40 | 30.46 | 29.89 | 30.17 | 16,402 | -0.19(-0.63%) |
Jul 15, 2020 | 30.56 | 30.58 | 30.33 | 30.37 | 37,515 | +0.06(+0.21%) |
Jul 14, 2020 | 30.31 | 30.31 | 30.16 | 30.30 | 8,422 | -0.00(-0.00%) |
Jul 13, 2020 | 30.17 | 30.53 | 30.10 | 30.30 | 105,903 | +0.15(+0.49%) |
Jul 10, 2020 | 29.94 | 30.16 | 29.89 | 30.16 | 26,775 | +0.28(+0.94%) |
Jul 09, 2020 | 29.95 | 30.02 | 29.73 | 29.87 | 29,099 | +0.03(+0.11%) |
Jul 08, 2020 | 29.97 | 29.99 | 29.78 | 29.84 | 30,765 | -0.01(-0.03%) |
Jul 07, 2020 | 29.71 | 29.88 | 29.71 | 29.85 | 185,437 | +0.16(+0.55%) |
Jul 06, 2020 | 29.72 | 29.99 | 29.64 | 29.69 | 52,667 | +0.28(+0.94%) |
Jul 02, 2020 | 29.56 | 29.65 | 29.41 | 29.41 | 130,530 | -0.23(-0.77%) |
Jul 01, 2020 | 29.67 | 29.79 | 29.62 | 29.64 | 16,709 | +0.02(+0.06%) |
Jun 30, 2020 | 29.82 | 29.82 | 29.44 | 29.62 | 8,533 | +0.00(+0.00%) |
Jun 29, 2020 | 29.73 | 29.82 | 29.56 | 29.62 | 11,965 | -0.11(-0.35%) |
Jun 26, 2020 | 29.73 | 29.94 | 29.72 | 29.73 | 41,941 | -0.06(-0.19%) |
Jun 25, 2020 | 29.88 | 29.88 | 29.65 | 29.78 | 19,114 | +0.05(+0.16%) |
Jun 24, 2020 | 30.08 | 30.13 | 29.73 | 29.73 | 156,682 | -0.40(-1.33%) |
Jun 23, 2020 | 30.32 | 30.54 | 30.06 | 30.13 | 18,446 | +0.02(+0.06%) |
Jun 22, 2020 | 30.26 | 30.60 | 29.95 | 30.12 | 56,781 | -0.10(-0.32%) |
Jun 19, 2020 | 30.61 | 30.61 | 30.19 | 30.21 | 42,018 | -0.05(-0.16%) |
Jun 18, 2020 | 30.41 | 30.41 | 30.23 | 30.26 | 12,290 | -0.10(-0.34%) |
Jun 17, 2020 | 30.54 | 30.54 | 30.25 | 30.37 | 20,834 | -0.06(-0.19%) |
Jun 16, 2020 | 30.23 | 30.57 | 30.22 | 30.42 | 31,668 | +0.36(+1.21%) |
Jun 15, 2020 | 29.79 | 30.38 | 29.79 | 30.06 | 51,184 | +0.16(+0.55%) |
Jun 12, 2020 | 30.04 | 30.22 | 29.78 | 29.90 | 46,839 | +0.36(+1.20%) |
Jun 11, 2020 | 29.99 | 29.99 | 29.40 | 29.54 | 36,255 | -0.76(-2.51%) |
Jun 10, 2020 | 30.45 | 30.52 | 30.23 | 30.30 | 44,563 | -0.08(-0.28%) |
Jun 09, 2020 | 30.35 | 30.50 | 30.28 | 30.39 | 13,995 | -0.05(-0.16%) |
Jun 08, 2020 | 30.19 | 30.59 | 29.96 | 30.43 | 29,602 | +0.31(+1.05%) |
Jun 05, 2020 | 29.92 | 30.17 | 29.77 | 30.12 | 42,018 | +0.58(+1.97%) |
Jun 04, 2020 | 29.66 | 29.66 | 29.39 | 29.54 | 38,467 | -0.10(-0.35%) |
Jun 03, 2020 | 29.65 | 29.97 | 29.48 | 29.64 | 83,886 | +0.28(+0.97%) |
Jun 02, 2020 | 29.48 | 29.48 | 29.15 | 29.36 | 15,953 | +0.08(+0.29%) |
Jun 01, 2020 | 29.03 | 29.36 | 28.99 | 29.27 | 47,813 | +0.03(+0.11%) |
May 29, 2020 | 29.15 | 29.32 | 28.91 | 29.24 | 33,216 | +0.15(+0.53%) |
May 28, 2020 | 29.08 | 29.44 | 29.01 | 29.09 | 705,365 | +0.22(+0.76%) |
May 27, 2020 | 28.73 | 29.17 | 28.63 | 28.87 | 24,235 | +0.20(+0.71%) |
May 26, 2020 | 28.76 | 28.97 | 28.53 | 28.66 | 54,400 | +0.33(+1.16%) |
May 22, 2020 | 28.26 | 28.35 | 28.26 | 28.33 | 10,268 | -0.01(-0.04%) |
May 21, 2020 | 28.44 | 28.56 | 28.31 | 28.35 | 8,721 | -0.05(-0.18%) |
May 20, 2020 | 28.37 | 28.56 | 28.33 | 28.40 | 38,905 | +0.20(+0.71%) |
May 19, 2020 | 28.39 | 28.53 | 28.11 | 28.20 | 15,671 | -0.25(-0.87%) |
May 18, 2020 | 28.29 | 28.54 | 28.18 | 28.45 | 12,515 | +0.82(+2.96%) |
May 15, 2020 | 27.68 | 27.68 | 27.52 | 27.63 | 9,640 | -0.02(-0.07%) |
May 14, 2020 | 27.71 | 27.84 | 27.51 | 27.65 | 9,516 | -0.11(-0.41%) |
May 13, 2020 | 27.78 | 27.78 | 27.54 | 27.76 | 6,605 | +0.08(+0.28%) |
May 12, 2020 | 27.89 | 27.89 | 27.69 | 27.69 | 6,532 | -0.13(-0.48%) |
May 11, 2020 | 28.03 | 28.17 | 27.82 | 27.82 | 101,345 | -0.22(-0.80%) |
May 08, 2020 | 28.18 | 28.18 | 27.90 | 28.04 | 7,125 | +0.04(+0.15%) |
May 07, 2020 | 27.98 | 28.20 | 27.89 | 28.00 | 86,048 | +0.07(+0.26%) |
May 06, 2020 | 28.00 | 28.10 | 27.90 | 27.93 | 11,423 | -0.10(-0.35%) |
May 05, 2020 | 28.15 | 28.23 | 27.99 | 28.03 | 3,830 | +0.12(+0.44%) |
May 04, 2020 | 28.31 | 28.31 | 27.79 | 27.90 | 22,004 | -0.27(-0.95%) |
May 01, 2020 | 28.50 | 28.50 | 27.96 | 28.17 | 20,747 | -0.43(-1.50%) |
Apr 30, 2020 | 28.24 | 28.64 | 28.24 | 28.60 | 78,630 | +0.04(+0.14%) |
Apr 29, 2020 | 28.52 | 28.79 | 28.16 | 28.56 | 54,483 | +0.21(+0.73%) |
Apr 28, 2020 | 28.16 | 28.44 | 28.15 | 28.35 | 3,296 | +0.18(+0.64%) |
Apr 27, 2020 | 28.36 | 28.50 | 27.97 | 28.17 | 26,526 | -0.05(-0.17%) |
Apr 24, 2020 | 28.13 | 28.48 | 28.13 | 28.22 | 7,334 | -0.07(-0.25%) |
Apr 23, 2020 | 28.88 | 28.98 | 27.98 | 28.29 | 249,741 | -0.27(-0.96%) |
Apr 22, 2020 | 29.11 | 29.66 | 28.56 | 28.56 | 53,558 | +0.09(+0.30%) |
Apr 21, 2020 | 28.79 | 30.23 | 28.48 | 28.48 | 34,220 | -0.07(-0.23%) |
Apr 20, 2020 | 28.34 | 29.68 | 28.15 | 28.54 | 59,207 | +0.36(+1.29%) |
Apr 17, 2020 | 28.36 | 28.81 | 28.09 | 28.18 | 22,738 | +0.33(+1.17%) |
Apr 16, 2020 | 27.96 | 30.97 | 27.80 | 27.85 | 13,118 | +0.34(+1.23%) |
Apr 15, 2020 | 31.01 | 31.01 | 27.44 | 27.51 | 28,052 | +0.50(+1.84%) |
Apr 14, 2020 | 27.11 | 27.16 | 26.93 | 27.02 | 12,402 | -0.60(-2.18%) |
Apr 13, 2020 | 28.10 | 28.10 | 27.58 | 27.62 | 39,653 | -0.34(-1.23%) |
Apr 09, 2020 | 27.81 | 28.26 | 27.76 | 27.96 | 24,519 | +0.11(+0.41%) |
Apr 08, 2020 | 27.73 | 28.04 | 27.58 | 27.85 | 31,656 | +0.01(+0.04%) |
Apr 07, 2020 | 28.00 | 28.00 | 27.73 | 27.84 | 50,213 | +0.14(+0.50%) |
Apr 06, 2020 | 27.36 | 27.70 | 27.21 | 27.70 | 212,183 | +0.42(+1.55%) |
Apr 03, 2020 | 28.19 | 28.19 | 27.27 | 27.27 | 113,272 | -1.79(-6.17%) |
Apr 02, 2020 | 28.41 | 29.32 | 28.15 | 29.07 | 179,605 | +0.99(+3.54%) |
Apr 01, 2020 | 27.83 | 28.24 | 27.72 | 28.08 | 37,345 | +0.12(+0.42%) |
Mar 31, 2020 | 28.16 | 28.16 | 27.94 | 27.96 | 12,323 | +0.01(+0.05%) |
Mar 30, 2020 | 28.26 | 28.26 | 27.69 | 27.94 | 19,258 | -0.05(-0.17%) |
Mar 27, 2020 | 28.15 | 28.26 | 27.20 | 27.99 | 46,210 | -0.17(-0.60%) |
Mar 26, 2020 | 28.06 | 28.22 | 28.06 | 28.16 | 5,602 | -0.01(-0.02%) |
Mar 25, 2020 | 28.12 | 28.26 | 28.08 | 28.16 | 22,820 | +0.26(+0.94%) |
Mar 24, 2020 | 29.71 | 29.71 | 25.18 | 27.90 | 40,377 | +0.25(+0.92%) |
Mar 23, 2020 | 29.74 | 29.74 | 27.61 | 27.65 | 32,067 | -2.14(-7.18%) |
Mar 20, 2020 | 30.66 | 31.39 | 29.41 | 29.78 | 70,974 | -1.19(-3.85%) |
Mar 19, 2020 | 34.57 | 34.61 | 30.58 | 30.98 | 83,642 | -1.14(-3.54%) |
Mar 18, 2020 | 34.30 | 37.73 | 31.62 | 32.11 | 74,370 | +0.93(+2.98%) |
Mar 17, 2020 | 30.48 | 32.63 | 27.90 | 31.18 | 39,299 | +0.63(+2.06%) |
Mar 16, 2020 | 28.99 | 31.91 | 28.13 | 30.55 | 32,119 | +3.15(+11.50%) |
Mar 13, 2020 | 27.39 | 27.71 | 26.87 | 27.40 | 28,557 | -0.49(-1.74%) |
Mar 12, 2020 | 26.28 | 32.02 | 26.28 | 27.89 | 39,218 | +1.65(+6.29%) |
Mar 11, 2020 | 26.19 | 26.54 | 26.07 | 26.24 | 13,051 | +0.42(+1.64%) |
Mar 10, 2020 | 25.57 | 26.14 | 25.36 | 25.82 | 9,660 | +0.30(+1.17%) |
Mar 09, 2020 | 25.67 | 25.67 | 22.86 | 25.52 | 3,120 | -0.79(-3.00%) |
Mar 06, 2020 | 26.39 | 26.39 | 26.08 | 26.31 | 6,089 | -0.09(-0.33%) |
Mar 05, 2020 | 26.14 | 26.43 | 26.07 | 26.39 | 14,612 | -0.13(-0.49%) |
Mar 04, 2020 | 26.53 | 26.53 | 26.53 | 26.53 | 251 | +0.00(+0.01%) |
Mar 03, 2020 | 26.46 | 26.57 | 26.46 | 26.52 | 5,504 | +0.01(+0.03%) |
Mar 02, 2020 | 26.58 | 26.58 | 26.49 | 26.51 | 5,994 | -0.07(-0.25%) |
Feb 28, 2020 | 26.46 | 26.58 | 26.46 | 26.58 | 4,514 | +0.06(+0.22%) |
Feb 27, 2020 | 26.46 | 26.52 | 26.46 | 26.52 | 944 | -0.16(-0.58%) |
Feb 26, 2020 | 26.84 | 26.88 | 26.68 | 26.68 | 1,623 | +0.07(+0.26%) |
Feb 25, 2020 | 26.95 | 27.07 | 26.61 | 26.61 | 373 | -0.46(-1.68%) |
Feb 24, 2020 | 27.21 | 27.21 | 27.06 | 27.06 | 681 | -0.36(-1.30%) |
Feb 21, 2020 | 27.43 | 27.43 | 27.42 | 27.42 | 104 | -0.10(-0.37%) |
Feb 20, 2020 | 27.53 | 27.56 | 27.45 | 27.52 | 1,402 | -0.02(-0.08%) |
Feb 19, 2020 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.05(+0.19%) |
Feb 18, 2020 | 27.40 | 27.49 | 27.35 | 27.49 | 4,955 | +0.03(+0.10%) |
Feb 14, 2020 | 27.45 | 27.46 | 27.36 | 27.46 | 209 | +0.01(+0.05%) |
Feb 13, 2020 | 27.36 | 27.46 | 27.36 | 27.45 | 364 | +0.03(+0.10%) |
Feb 12, 2020 | 27.45 | 27.45 | 27.42 | 27.42 | 106 | -0.04(-0.15%) |
Feb 11, 2020 | 27.46 | 27.50 | 27.46 | 27.46 | 554 | +0.04(+0.15%) |
Feb 10, 2020 | 27.31 | 27.43 | 27.30 | 27.42 | 5,871 | +0.09(+0.35%) |
Feb 07, 2020 | 27.46 | 27.50 | 27.30 | 27.33 | 5,879 | -0.09(-0.34%) |
Feb 06, 2020 | 27.38 | 27.42 | 27.37 | 27.42 | 666 | +0.06(+0.23%) |
Feb 05, 2020 | 27.32 | 27.37 | 27.32 | 27.36 | 2,127 | +0.17(+0.61%) |
Feb 04, 2020 | 27.19 | 27.19 | 27.19 | 27.19 | 2 | +0.21(+0.79%) |
Feb 03, 2020 | 26.81 | 27.07 | 26.81 | 26.98 | 17,345 | +0.18(+0.67%) |
Jan 31, 2020 | 26.94 | 26.94 | 26.80 | 26.80 | 2,204 | -0.40(-1.48%) |
Jan 30, 2020 | 27.00 | 27.27 | 26.97 | 27.20 | 10,246 | +0.01(+0.03%) |
Jan 29, 2020 | 27.16 | 27.19 | 27.16 | 27.19 | 752 | +0.02(+0.09%) |
Jan 28, 2020 | 27.27 | 27.27 | 27.14 | 27.17 | 1,756 | +0.25(+0.92%) |
Jan 27, 2020 | 26.84 | 26.92 | 26.84 | 26.92 | 1,189 | -0.30(-1.11%) |
Jan 24, 2020 | 27.59 | 27.59 | 27.15 | 27.22 | 1,469 | -0.24(-0.86%) |
Jan 23, 2020 | 27.32 | 27.46 | 26.71 | 27.46 | 5,331 | -0.01(-0.03%) |
Jan 22, 2020 | 27.45 | 27.54 | 27.45 | 27.47 | 956 | +0.09(+0.34%) |
Jan 21, 2020 | 27.37 | 27.37 | 27.37 | 27.37 | 245 | -0.11(-0.40%) |
Jan 17, 2020 | 27.43 | 27.49 | 27.43 | 27.48 | 25,303 | +0.15(+0.54%) |
Jan 16, 2020 | 27.28 | 27.34 | 27.20 | 27.34 | 6,833 | +0.23(+0.86%) |
Jan 15, 2020 | 27.21 | 27.21 | 27.06 | 27.10 | 21,025 | +0.06(+0.21%) |
Jan 14, 2020 | 27.04 | 27.15 | 27.04 | 27.05 | 1,924 | -0.02(-0.09%) |
Jan 13, 2020 | 26.88 | 27.07 | 26.88 | 27.07 | 1,227 | +0.16(+0.61%) |
Jan 10, 2020 | 27.06 | 27.07 | 26.89 | 26.91 | 1,679 | -0.09(-0.34%) |
Jan 09, 2020 | 27.03 | 27.03 | 26.94 | 27.00 | 1,343 | +0.13(+0.48%) |
Jan 08, 2020 | 26.78 | 26.88 | 26.78 | 26.87 | 669 | +0.13(+0.48%) |
Jan 07, 2020 | 26.74 | 26.74 | 26.74 | 26.74 | 8 | -0.06(-0.21%) |
Jan 06, 2020 | 26.68 | 26.80 | 26.42 | 26.80 | 1,454 | +0.08(+0.29%) |
Jan 03, 2020 | 26.49 | 26.76 | 26.49 | 26.72 | 2,939 | -0.12(-0.45%) |