Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.35 | 51.12 | 49.13 | 50.06 | 485,359 | +0.16(+0.31%) |
Nov 27, 2020 | 49.34 | 50.02 | 48.84 | 49.90 | 212,870 | +0.78(+1.60%) |
Nov 25, 2020 | 49.05 | 49.94 | 48.92 | 49.12 | 522,755 | +0.16(+0.33%) |
Nov 24, 2020 | 51.13 | 51.13 | 47.98 | 48.95 | 762,188 | -2.22(-4.33%) |
Nov 23, 2020 | 51.50 | 51.66 | 50.73 | 51.17 | 337,081 | -0.07(-0.14%) |
Nov 20, 2020 | 51.64 | 52.17 | 50.58 | 51.24 | 472,596 | -0.57(-1.10%) |
Nov 19, 2020 | 51.50 | 52.31 | 50.59 | 51.81 | 264,156 | +0.26(+0.51%) |
Nov 18, 2020 | 51.93 | 52.47 | 51.12 | 51.55 | 312,112 | -0.36(-0.69%) |
Nov 17, 2020 | 51.46 | 52.09 | 51.01 | 51.91 | 301,733 | +0.43(+0.84%) |
Nov 16, 2020 | 52.31 | 52.47 | 50.20 | 51.48 | 589,841 | -1.24(-2.36%) |
Nov 13, 2020 | 53.65 | 54.14 | 51.90 | 52.72 | 385,124 | -0.83(-1.54%) |
Nov 12, 2020 | 54.48 | 54.97 | 52.55 | 53.55 | 453,733 | -1.00(-1.83%) |
Nov 11, 2020 | 52.83 | 54.55 | 52.61 | 54.55 | 293,893 | +1.92(+3.65%) |
Nov 10, 2020 | 51.59 | 53.75 | 50.92 | 52.62 | 557,494 | +1.01(+1.96%) |
Nov 09, 2020 | 54.33 | 54.91 | 50.18 | 51.61 | 897,265 | -4.09(-7.35%) |
Nov 06, 2020 | 53.77 | 56.20 | 52.83 | 55.70 | 647,918 | +2.06(+3.84%) |
Nov 05, 2020 | 51.42 | 54.31 | 50.66 | 53.65 | 631,422 | +2.66(+5.21%) |
Nov 04, 2020 | 56.63 | 57.55 | 50.11 | 50.99 | 1,307,934 | -6.12(-10.72%) |
Nov 03, 2020 | 55.63 | 57.43 | 55.00 | 57.11 | 717,191 | +2.30(+4.20%) |
Nov 02, 2020 | 54.37 | 56.00 | 53.60 | 54.80 | 508,689 | +0.61(+1.12%) |
Oct 30, 2020 | 55.53 | 55.54 | 53.35 | 54.20 | 565,756 | -1.38(-2.48%) |
Oct 29, 2020 | 55.69 | 56.30 | 51.36 | 55.57 | 819,046 | +2.50(+4.70%) |
Oct 28, 2020 | 51.83 | 53.57 | 51.12 | 53.08 | 603,241 | +0.23(+0.43%) |
Oct 27, 2020 | 50.41 | 53.14 | 50.06 | 52.85 | 513,412 | +2.76(+5.50%) |
Oct 26, 2020 | 49.51 | 50.40 | 49.04 | 50.09 | 279,417 | +0.18(+0.36%) |
Oct 23, 2020 | 50.27 | 50.27 | 48.76 | 49.92 | 248,212 | -0.19(-0.39%) |
Oct 22, 2020 | 50.96 | 51.28 | 49.49 | 50.11 | 310,063 | -0.85(-1.67%) |
Oct 21, 2020 | 53.21 | 53.83 | 50.94 | 50.96 | 273,097 | -2.14(-4.03%) |
Oct 20, 2020 | 53.37 | 53.51 | 52.01 | 53.10 | 228,553 | -0.06(-0.12%) |
Oct 19, 2020 | 54.72 | 55.93 | 53.12 | 53.17 | 329,221 | -0.76(-1.41%) |
Oct 16, 2020 | 54.28 | 54.81 | 53.18 | 53.93 | 240,933 | -0.37(-0.69%) |
Oct 15, 2020 | 52.49 | 54.39 | 51.68 | 54.30 | 206,031 | +1.30(+2.45%) |
Oct 14, 2020 | 53.57 | 54.19 | 52.89 | 53.00 | 257,416 | -0.14(-0.26%) |
Oct 13, 2020 | 52.80 | 53.19 | 52.38 | 53.14 | 171,349 | +0.01(+0.02%) |
Oct 12, 2020 | 53.74 | 54.28 | 52.46 | 53.13 | 286,780 | -0.03(-0.06%) |
Oct 09, 2020 | 53.07 | 53.60 | 52.49 | 53.17 | 255,490 | +0.44(+0.83%) |
Oct 08, 2020 | 53.59 | 53.95 | 52.00 | 52.73 | 295,863 | -0.36(-0.69%) |
Oct 07, 2020 | 52.69 | 53.49 | 52.41 | 53.09 | 275,523 | +0.81(+1.55%) |
Oct 06, 2020 | 52.95 | 53.66 | 51.40 | 52.28 | 457,941 | -0.29(-0.56%) |
Oct 05, 2020 | 51.17 | 52.79 | 51.07 | 52.58 | 386,526 | +1.74(+3.43%) |
Oct 02, 2020 | 49.85 | 51.68 | 49.85 | 50.83 | 281,274 | +0.22(+0.43%) |
Oct 01, 2020 | 50.91 | 51.15 | 49.37 | 50.61 | 285,899 | +1.04(+2.09%) |
Sep 30, 2020 | 49.24 | 50.69 | 49.20 | 49.58 | 349,108 | +0.01(+0.02%) |
Sep 29, 2020 | 50.25 | 50.69 | 49.33 | 49.57 | 179,854 | -0.75(-1.50%) |
Sep 28, 2020 | 50.22 | 50.54 | 48.96 | 50.32 | 326,559 | +0.48(+0.96%) |
Sep 25, 2020 | 51.07 | 51.17 | 49.15 | 49.84 | 278,066 | -0.99(-1.95%) |
Sep 24, 2020 | 50.50 | 52.69 | 50.48 | 50.83 | 328,764 | +0.47(+0.93%) |
Sep 23, 2020 | 52.60 | 52.69 | 49.90 | 50.36 | 331,031 | -2.05(-3.91%) |
Sep 22, 2020 | 50.52 | 52.75 | 50.01 | 52.41 | 418,631 | +2.09(+4.16%) |
Sep 21, 2020 | 49.20 | 51.03 | 48.86 | 50.32 | 353,106 | +0.93(+1.89%) |
Sep 18, 2020 | 49.54 | 50.27 | 48.64 | 49.39 | 450,779 | +0.06(+0.11%) |
Sep 17, 2020 | 49.45 | 50.14 | 49.02 | 49.33 | 290,227 | -0.83(-1.65%) |
Sep 16, 2020 | 50.84 | 51.04 | 49.92 | 50.16 | 259,221 | -0.68(-1.34%) |
Sep 15, 2020 | 51.25 | 51.81 | 50.62 | 50.84 | 211,496 | -0.02(-0.03%) |
Sep 14, 2020 | 51.65 | 51.72 | 50.36 | 50.86 | 284,596 | -0.48(-0.93%) |
Sep 11, 2020 | 51.86 | 52.52 | 51.18 | 51.34 | 186,035 | +0.06(+0.11%) |
Sep 10, 2020 | 52.45 | 53.11 | 51.15 | 51.28 | 216,682 | -0.95(-1.82%) |
Sep 09, 2020 | 53.31 | 53.50 | 51.66 | 52.23 | 275,450 | -0.39(-0.74%) |
Sep 08, 2020 | 53.09 | 53.84 | 52.10 | 52.62 | 295,347 | -1.19(-2.21%) |
Sep 04, 2020 | 55.88 | 56.84 | 52.57 | 53.81 | 437,949 | -1.64(-2.95%) |
Sep 03, 2020 | 58.65 | 58.81 | 54.35 | 55.44 | 707,713 | -3.96(-6.66%) |
Sep 02, 2020 | 60.66 | 61.00 | 57.97 | 59.40 | 359,754 | -0.54(-0.91%) |
Sep 01, 2020 | 57.47 | 60.79 | 57.23 | 59.94 | 476,037 | +2.50(+4.36%) |
Aug 31, 2020 | 58.61 | 58.95 | 56.87 | 57.44 | 333,452 | -0.94(-1.61%) |
Aug 28, 2020 | 60.07 | 60.07 | 57.83 | 58.38 | 345,177 | -0.72(-1.22%) |
Aug 27, 2020 | 61.05 | 61.11 | 58.65 | 59.10 | 437,801 | -1.63(-2.68%) |
Aug 26, 2020 | 58.36 | 62.40 | 58.13 | 60.73 | 847,957 | +2.94(+5.09%) |
Aug 25, 2020 | 57.33 | 58.64 | 56.71 | 57.79 | 459,351 | +0.66(+1.15%) |
Aug 24, 2020 | 59.30 | 59.30 | 56.62 | 57.13 | 504,397 | -1.81(-3.07%) |
Aug 21, 2020 | 60.24 | 60.51 | 58.55 | 58.94 | 606,590 | -1.67(-2.76%) |
Aug 20, 2020 | 61.75 | 61.89 | 59.75 | 60.61 | 527,331 | -1.31(-2.11%) |
Aug 19, 2020 | 63.71 | 63.82 | 61.64 | 61.91 | 368,617 | -1.71(-2.69%) |
Aug 18, 2020 | 63.79 | 63.94 | 62.63 | 63.62 | 320,895 | -0.30(-0.47%) |
Aug 17, 2020 | 65.58 | 66.06 | 63.77 | 63.92 | 376,055 | -1.70(-2.59%) |
Aug 14, 2020 | 67.32 | 67.53 | 65.41 | 65.63 | 318,037 | -1.69(-2.50%) |
Aug 13, 2020 | 66.63 | 68.38 | 65.25 | 67.31 | 753,621 | +0.81(+1.22%) |
Aug 12, 2020 | 65.45 | 67.52 | 65.26 | 66.50 | 803,813 | +2.07(+3.21%) |
Aug 11, 2020 | 68.31 | 68.43 | 63.96 | 64.43 | 541,884 | -3.59(-5.28%) |
Aug 10, 2020 | 67.70 | 69.00 | 67.01 | 68.02 | 526,327 | +1.45(+2.18%) |
Aug 07, 2020 | 65.12 | 66.71 | 65.12 | 66.57 | 337,733 | +1.63(+2.52%) |
Aug 06, 2020 | 66.02 | 67.23 | 64.84 | 64.94 | 398,728 | -0.47(-0.72%) |
Aug 05, 2020 | 63.48 | 66.73 | 63.36 | 65.41 | 480,260 | +1.94(+3.05%) |
Aug 04, 2020 | 64.53 | 65.31 | 62.73 | 63.47 | 779,100 | -0.86(-1.34%) |
Aug 03, 2020 | 62.26 | 65.57 | 62.26 | 64.33 | 530,429 | +2.46(+3.97%) |
Jul 31, 2020 | 63.19 | 63.19 | 60.67 | 61.87 | 401,387 | -0.40(-0.64%) |
Jul 30, 2020 | 58.57 | 62.92 | 57.79 | 62.27 | 921,845 | +0.94(+1.52%) |
Jul 29, 2020 | 60.45 | 62.68 | 60.25 | 61.33 | 506,837 | +1.98(+3.34%) |
Jul 28, 2020 | 60.07 | 60.21 | 58.98 | 59.35 | 347,248 | -0.33(-0.55%) |
Jul 27, 2020 | 57.56 | 59.99 | 57.47 | 59.67 | 381,769 | +2.51(+4.39%) |
Jul 24, 2020 | 57.28 | 57.74 | 56.64 | 57.16 | 332,735 | -0.40(-0.69%) |
Jul 23, 2020 | 58.55 | 59.19 | 57.18 | 57.56 | 452,107 | -0.94(-1.60%) |
Jul 22, 2020 | 59.36 | 59.57 | 57.92 | 58.49 | 231,273 | -1.08(-1.81%) |
Jul 21, 2020 | 58.24 | 60.27 | 58.24 | 59.57 | 587,664 | +1.70(+2.94%) |
Jul 20, 2020 | 58.45 | 58.62 | 57.56 | 57.87 | 334,487 | -0.89(-1.51%) |
Jul 17, 2020 | 59.79 | 59.79 | 58.22 | 58.76 | 332,078 | -1.03(-1.73%) |
Jul 16, 2020 | 59.51 | 60.44 | 59.51 | 59.79 | 230,729 | +0.33(+0.56%) |
Jul 15, 2020 | 59.07 | 59.79 | 58.49 | 59.46 | 247,040 | +0.80(+1.36%) |
Jul 14, 2020 | 56.53 | 58.73 | 56.15 | 58.66 | 404,367 | +2.46(+4.38%) |
Jul 13, 2020 | 58.48 | 58.91 | 56.08 | 56.20 | 386,224 | -1.85(-3.18%) |
Jul 10, 2020 | 58.02 | 58.34 | 57.38 | 58.05 | 308,405 | -0.02(-0.03%) |
Jul 09, 2020 | 59.76 | 59.76 | 57.83 | 58.06 | 282,667 | -1.14(-1.93%) |
Jul 08, 2020 | 58.65 | 60.07 | 58.46 | 59.20 | 357,931 | +1.23(+2.12%) |
Jul 07, 2020 | 59.56 | 60.19 | 57.87 | 57.97 | 442,657 | -1.48(-2.48%) |
Jul 06, 2020 | 60.83 | 61.21 | 58.56 | 59.45 | 533,678 | -0.33(-0.56%) |
Jul 02, 2020 | 58.49 | 60.27 | 58.19 | 59.78 | 490,029 | +1.92(+3.32%) |
Jul 01, 2020 | 58.14 | 58.93 | 57.23 | 57.86 | 419,060 | +0.07(+0.12%) |
Jun 30, 2020 | 55.48 | 58.11 | 55.31 | 57.79 | 515,805 | +2.10(+3.77%) |
Jun 29, 2020 | 55.70 | 55.83 | 54.60 | 55.69 | 340,732 | +0.54(+0.98%) |
Jun 26, 2020 | 53.11 | 55.27 | 52.88 | 55.15 | 613,917 | +1.95(+3.67%) |
Jun 25, 2020 | 53.68 | 53.92 | 52.38 | 53.20 | 238,470 | -0.46(-0.85%) |
Jun 24, 2020 | 54.79 | 55.10 | 53.24 | 53.65 | 286,412 | -1.28(-2.33%) |
Jun 23, 2020 | 54.69 | 55.43 | 54.22 | 54.93 | 343,165 | +0.42(+0.77%) |
Jun 22, 2020 | 53.84 | 55.10 | 53.39 | 54.51 | 306,253 | +0.67(+1.24%) |
Jun 19, 2020 | 56.02 | 56.02 | 53.76 | 53.84 | 479,376 | -1.76(-3.16%) |
Jun 18, 2020 | 54.64 | 55.83 | 54.41 | 55.60 | 306,648 | +1.06(+1.95%) |
Jun 17, 2020 | 54.63 | 55.51 | 54.46 | 54.53 | 357,780 | +0.33(+0.62%) |
Jun 16, 2020 | 55.11 | 55.16 | 53.27 | 54.20 | 385,255 | -0.24(-0.45%) |
Jun 15, 2020 | 51.67 | 54.59 | 51.33 | 54.44 | 376,682 | +2.30(+4.42%) |
Jun 12, 2020 | 54.56 | 54.69 | 50.88 | 52.14 | 447,023 | -1.22(-2.28%) |
Jun 11, 2020 | 51.35 | 53.76 | 50.95 | 53.35 | 529,010 | +0.61(+1.15%) |
Jun 10, 2020 | 54.06 | 54.62 | 52.60 | 52.75 | 397,311 | -1.10(-2.05%) |
Jun 09, 2020 | 54.21 | 54.49 | 52.77 | 53.85 | 440,993 | -0.90(-1.64%) |
Jun 08, 2020 | 53.16 | 55.32 | 52.95 | 54.75 | 850,150 | +1.89(+3.58%) |
Jun 05, 2020 | 52.77 | 53.25 | 51.59 | 52.85 | 584,194 | +0.62(+1.19%) |
Jun 04, 2020 | 50.79 | 53.07 | 50.03 | 52.23 | 786,234 | +1.42(+2.80%) |
Jun 03, 2020 | 54.46 | 54.69 | 49.96 | 50.81 | 1,421,187 | -3.31(-6.11%) |
Jun 02, 2020 | 53.64 | 56.18 | 53.58 | 54.12 | 1,536,708 | +2.26(+4.35%) |
Jun 01, 2020 | 51.20 | 53.35 | 49.09 | 51.86 | 1,997,812 | +4.46(+9.40%) |
May 29, 2020 | 46.04 | 47.74 | 45.86 | 47.40 | 593,401 | +1.18(+2.55%) |
May 28, 2020 | 46.93 | 47.90 | 46.11 | 46.22 | 329,693 | -0.64(-1.36%) |
May 27, 2020 | 46.31 | 46.91 | 45.83 | 46.86 | 363,973 | +0.80(+1.73%) |
May 26, 2020 | 46.12 | 46.75 | 45.71 | 46.06 | 447,579 | +0.45(+0.98%) |
May 22, 2020 | 45.59 | 46.00 | 45.33 | 45.61 | 224,892 | +0.10(+0.22%) |
May 21, 2020 | 45.64 | 45.93 | 44.91 | 45.52 | 393,084 | -0.08(-0.18%) |
May 20, 2020 | 46.02 | 46.71 | 45.36 | 45.60 | 484,633 | -0.27(-0.58%) |
May 19, 2020 | 43.94 | 46.87 | 43.74 | 45.87 | 591,102 | +1.77(+4.02%) |
May 18, 2020 | 45.04 | 45.89 | 44.04 | 44.09 | 623,711 | -0.20(-0.45%) |
May 15, 2020 | 43.99 | 45.62 | 43.88 | 44.29 | 1,043,054 | +0.32(+0.73%) |
May 14, 2020 | 44.92 | 45.04 | 43.47 | 43.97 | 385,122 | -0.94(-2.09%) |
May 13, 2020 | 43.59 | 45.29 | 43.39 | 44.91 | 433,680 | +1.30(+2.98%) |
May 12, 2020 | 45.35 | 45.35 | 43.50 | 43.61 | 350,386 | -1.68(-3.70%) |
May 11, 2020 | 44.93 | 45.39 | 44.16 | 45.29 | 470,175 | -0.08(-0.17%) |
May 08, 2020 | 42.32 | 45.36 | 42.20 | 45.36 | 610,223 | +3.79(+9.11%) |
May 07, 2020 | 42.66 | 43.03 | 40.03 | 41.58 | 857,747 | +1.50(+3.73%) |
May 06, 2020 | 38.95 | 40.51 | 38.95 | 40.08 | 717,991 | +1.42(+3.68%) |
May 05, 2020 | 39.08 | 39.74 | 38.59 | 38.66 | 518,297 | +0.09(+0.24%) |
May 04, 2020 | 38.65 | 39.55 | 38.24 | 38.57 | 414,647 | -0.35(-0.89%) |
May 01, 2020 | 39.86 | 39.86 | 38.42 | 38.92 | 229,561 | -1.29(-3.21%) |
Apr 30, 2020 | 40.67 | 41.70 | 39.54 | 40.21 | 329,777 | -0.67(-1.65%) |
Apr 29, 2020 | 42.51 | 42.66 | 40.58 | 40.88 | 438,253 | -1.28(-3.03%) |
Apr 28, 2020 | 42.00 | 42.41 | 41.64 | 42.16 | 320,381 | +0.73(+1.77%) |
Apr 27, 2020 | 41.19 | 41.86 | 40.84 | 41.42 | 339,752 | +0.48(+1.18%) |
Apr 24, 2020 | 40.82 | 41.15 | 40.43 | 40.94 | 137,604 | +0.21(+0.52%) |
Apr 23, 2020 | 41.12 | 41.57 | 40.37 | 40.73 | 258,936 | -0.37(-0.90%) |
Apr 22, 2020 | 40.84 | 41.32 | 40.40 | 41.10 | 233,996 | +0.38(+0.93%) |
Apr 21, 2020 | 39.12 | 40.89 | 38.93 | 40.72 | 304,017 | +0.76(+1.91%) |
Apr 20, 2020 | 39.93 | 40.71 | 39.68 | 39.96 | 250,829 | -0.18(-0.45%) |
Apr 17, 2020 | 40.42 | 40.65 | 39.24 | 40.14 | 202,040 | +0.11(+0.28%) |
Apr 16, 2020 | 39.73 | 40.16 | 38.75 | 40.03 | 200,544 | +0.58(+1.48%) |
Apr 15, 2020 | 38.84 | 39.81 | 37.98 | 39.44 | 207,689 | -0.01(-0.02%) |
Apr 14, 2020 | 39.81 | 40.68 | 39.27 | 39.45 | 210,802 | +0.14(+0.37%) |
Apr 13, 2020 | 39.33 | 39.85 | 38.73 | 39.31 | 228,766 | -0.05(-0.12%) |
Apr 09, 2020 | 38.73 | 39.65 | 38.28 | 39.35 | 224,533 | +0.89(+2.32%) |
Apr 08, 2020 | 38.59 | 39.06 | 37.88 | 38.46 | 221,800 | +0.24(+0.63%) |
Apr 07, 2020 | 39.81 | 40.50 | 37.79 | 38.22 | 356,943 | -1.58(-3.97%) |
Apr 06, 2020 | 39.30 | 39.82 | 37.83 | 39.80 | 295,491 | +0.94(+2.41%) |
Apr 03, 2020 | 38.82 | 39.09 | 37.56 | 38.86 | 283,412 | -0.16(-0.41%) |
Apr 02, 2020 | 38.01 | 39.07 | 37.70 | 39.02 | 230,756 | +0.84(+2.20%) |
Apr 01, 2020 | 37.71 | 39.04 | 37.04 | 38.18 | 323,908 | -0.29(-0.77%) |
Mar 31, 2020 | 38.36 | 39.54 | 37.78 | 38.48 | 531,687 | -0.02(-0.06%) |
Mar 30, 2020 | 36.85 | 38.55 | 36.74 | 38.50 | 467,775 | +2.19(+6.04%) |
Mar 27, 2020 | 35.78 | 37.59 | 34.96 | 36.31 | 369,150 | -0.09(-0.25%) |
Mar 26, 2020 | 35.52 | 36.60 | 34.46 | 36.40 | 256,078 | +1.45(+4.15%) |
Mar 25, 2020 | 35.52 | 37.10 | 34.80 | 34.95 | 456,544 | -0.67(-1.87%) |
Mar 24, 2020 | 36.54 | 37.95 | 34.10 | 35.61 | 410,113 | -0.17(-0.49%) |
Mar 23, 2020 | 34.01 | 37.02 | 33.99 | 35.79 | 536,158 | +1.78(+5.22%) |
Mar 20, 2020 | 35.89 | 36.76 | 33.28 | 34.01 | 483,733 | -1.56(-4.38%) |
Mar 19, 2020 | 35.52 | 35.98 | 32.97 | 35.57 | 437,035 | +1.03(+2.98%) |
Mar 18, 2020 | 34.01 | 34.84 | 30.23 | 34.54 | 609,034 | -0.68(-1.93%) |
Mar 17, 2020 | 36.10 | 37.49 | 34.21 | 35.22 | 1,056,687 | +0.02(+0.06%) |
Mar 16, 2020 | 32.56 | 36.03 | 31.83 | 35.20 | 698,098 | +1.22(+3.60%) |
Mar 13, 2020 | 34.08 | 34.19 | 31.25 | 33.97 | 502,521 | +1.02(+3.10%) |
Mar 12, 2020 | 30.23 | 33.58 | 29.05 | 32.95 | 507,512 | +1.53(+4.86%) |
Mar 11, 2020 | 30.42 | 31.87 | 29.73 | 31.43 | 363,909 | +0.26(+0.82%) |
Mar 10, 2020 | 32.06 | 32.41 | 30.22 | 31.17 | 210,754 | -0.14(-0.43%) |
Mar 09, 2020 | 33.47 | 33.97 | 31.23 | 31.31 | 204,727 | -3.93(-11.15%) |
Mar 06, 2020 | 35.93 | 36.26 | 34.69 | 35.23 | 295,270 | -1.78(-4.80%) |
Mar 05, 2020 | 37.42 | 37.77 | 36.57 | 37.01 | 215,846 | -1.15(-3.02%) |
Mar 04, 2020 | 38.16 | 38.24 | 37.35 | 38.16 | 190,182 | +0.50(+1.34%) |
Mar 03, 2020 | 38.42 | 38.73 | 36.95 | 37.66 | 173,471 | -0.76(-1.98%) |
Mar 02, 2020 | 38.19 | 38.51 | 36.64 | 38.42 | 288,256 | +2.27(+6.27%) |
Feb 28, 2020 | 36.17 | 37.08 | 35.41 | 36.15 | 528,350 | -0.78(-2.10%) |
Feb 27, 2020 | 36.99 | 38.24 | 36.43 | 36.93 | 277,099 | -0.73(-1.94%) |
Feb 26, 2020 | 38.27 | 38.70 | 37.52 | 37.66 | 175,179 | -0.58(-1.52%) |
Feb 25, 2020 | 39.81 | 39.82 | 38.08 | 38.24 | 299,040 | -1.56(-3.91%) |
Feb 24, 2020 | 39.23 | 39.94 | 38.76 | 39.79 | 180,607 | -0.80(-1.97%) |
Feb 21, 2020 | 40.86 | 41.39 | 40.44 | 40.59 | 175,939 | -0.55(-1.34%) |
Feb 20, 2020 | 38.76 | 41.19 | 38.76 | 41.14 | 303,834 | +2.07(+5.30%) |
Feb 19, 2020 | 38.57 | 39.27 | 38.36 | 39.07 | 189,920 | +0.62(+1.62%) |
Feb 18, 2020 | 38.41 | 38.91 | 38.41 | 38.45 | 106,229 | -0.01(-0.04%) |
Feb 14, 2020 | 38.79 | 38.91 | 38.37 | 38.46 | 95,145 | -0.34(-0.87%) |
Feb 13, 2020 | 39.13 | 39.27 | 38.68 | 38.80 | 77,930 | -0.38(-0.96%) |
Feb 12, 2020 | 39.03 | 39.22 | 38.80 | 39.18 | 181,503 | +0.32(+0.81%) |
Feb 11, 2020 | 39.11 | 39.21 | 38.82 | 38.86 | 90,376 | +0.05(+0.12%) |
Feb 10, 2020 | 38.79 | 38.99 | 38.56 | 38.82 | 105,874 | -0.06(-0.15%) |
Feb 07, 2020 | 39.39 | 39.46 | 38.74 | 38.88 | 98,600 | -0.59(-1.51%) |
Feb 06, 2020 | 38.62 | 39.52 | 38.62 | 39.47 | 124,075 | +0.91(+2.36%) |
Feb 05, 2020 | 38.19 | 38.60 | 37.92 | 38.56 | 231,607 | +0.62(+1.65%) |
Feb 04, 2020 | 37.47 | 38.08 | 36.97 | 37.94 | 135,139 | +0.71(+1.92%) |
Feb 03, 2020 | 37.46 | 37.58 | 36.76 | 37.22 | 170,955 | -0.05(-0.12%) |
Jan 31, 2020 | 37.59 | 37.78 | 37.25 | 37.27 | 116,407 | -0.55(-1.45%) |
Jan 30, 2020 | 37.52 | 38.28 | 37.21 | 37.81 | 142,786 | +0.14(+0.38%) |
Jan 29, 2020 | 37.63 | 37.84 | 37.27 | 37.67 | 142,275 | +0.14(+0.38%) |
Jan 28, 2020 | 37.35 | 37.55 | 37.15 | 37.53 | 81,625 | +0.41(+1.09%) |
Jan 27, 2020 | 36.68 | 37.45 | 36.65 | 37.12 | 94,324 | -0.14(-0.36%) |
Jan 24, 2020 | 37.81 | 37.81 | 37.08 | 37.26 | 78,667 | -0.41(-1.08%) |
Jan 23, 2020 | 37.49 | 37.74 | 37.17 | 37.66 | 167,496 | +0.17(+0.44%) |
Jan 22, 2020 | 37.78 | 37.89 | 37.42 | 37.50 | 116,064 | -0.23(-0.62%) |
Jan 21, 2020 | 37.89 | 38.01 | 37.17 | 37.73 | 157,588 | -0.26(-0.67%) |
Jan 17, 2020 | 38.96 | 39.05 | 37.95 | 37.99 | 143,117 | -0.81(-2.09%) |
Jan 16, 2020 | 38.54 | 38.88 | 38.30 | 38.80 | 184,110 | +0.43(+1.12%) |
Jan 15, 2020 | 37.77 | 38.46 | 37.77 | 38.37 | 146,380 | +0.62(+1.65%) |
Jan 14, 2020 | 37.25 | 37.87 | 37.01 | 37.75 | 165,533 | +0.50(+1.33%) |
Jan 13, 2020 | 36.63 | 37.31 | 36.49 | 37.25 | 159,985 | +0.63(+1.73%) |
Jan 10, 2020 | 36.54 | 36.75 | 36.23 | 36.62 | 130,094 | -0.05(-0.14%) |
Jan 09, 2020 | 37.02 | 37.02 | 36.13 | 36.67 | 225,740 | -0.35(-0.96%) |
Jan 08, 2020 | 36.25 | 37.17 | 36.25 | 37.02 | 151,831 | +0.66(+1.82%) |
Jan 07, 2020 | 36.45 | 36.62 | 36.13 | 36.36 | 115,055 | -0.17(-0.47%) |
Jan 06, 2020 | 35.60 | 36.72 | 35.53 | 36.54 | 179,018 | +0.72(+2.02%) |
Jan 03, 2020 | 35.15 | 35.92 | 35.05 | 35.81 | 209,293 | +0.32(+0.89%) |
Jan 02, 2020 | 35.58 | 35.61 | 35.22 | 35.50 | 151,066 | +0.11(+0.30%) |
Dec 31, 2019 | 35.04 | 35.50 | 35.00 | 35.39 | 121,722 | +0.24(+0.69%) |
Dec 30, 2019 | 34.99 | 35.43 | 34.95 | 35.15 | 129,667 | +0.09(+0.26%) |
Dec 27, 2019 | 35.29 | 35.35 | 34.98 | 35.06 | 88,634 | -0.11(-0.30%) |
Dec 26, 2019 | 35.38 | 35.53 | 34.96 | 35.17 | 142,360 | -0.20(-0.57%) |
Dec 24, 2019 | 35.47 | 35.50 | 35.12 | 35.37 | 46,243 | -0.05(-0.13%) |
Dec 23, 2019 | 35.54 | 35.74 | 35.29 | 35.41 | 135,821 | -0.16(-0.44%) |
Dec 20, 2019 | 35.50 | 35.99 | 35.28 | 35.57 | 567,817 | +0.09(+0.25%) |
Dec 19, 2019 | 35.11 | 35.53 | 34.96 | 35.48 | 152,663 | +0.38(+1.09%) |
Dec 18, 2019 | 35.09 | 35.29 | 34.93 | 35.10 | 282,020 | +0.08(+0.21%) |
Dec 17, 2019 | 34.95 | 35.35 | 34.77 | 35.02 | 187,140 | +0.20(+0.56%) |
Dec 16, 2019 | 35.04 | 35.37 | 34.78 | 34.83 | 182,183 | -0.20(-0.58%) |
Dec 13, 2019 | 35.17 | 35.17 | 34.70 | 35.03 | 103,650 | -0.12(-0.34%) |
Dec 12, 2019 | 34.74 | 35.28 | 34.68 | 35.15 | 257,645 | +0.41(+1.19%) |
Dec 11, 2019 | 34.92 | 35.15 | 34.55 | 34.74 | 107,260 | -0.16(-0.45%) |
Dec 10, 2019 | 34.66 | 35.04 | 34.44 | 34.89 | 155,648 | +0.23(+0.67%) |
Dec 09, 2019 | 34.28 | 35.05 | 34.11 | 34.66 | 212,302 | +0.31(+0.90%) |
Dec 06, 2019 | 34.35 | 34.66 | 34.08 | 34.35 | 154,545 | +0.32(+0.93%) |
Dec 05, 2019 | 33.95 | 34.34 | 33.84 | 34.04 | 154,587 | +0.36(+1.07%) |
Dec 04, 2019 | 33.32 | 33.90 | 33.32 | 33.68 | 117,708 | +0.46(+1.38%) |
Dec 03, 2019 | 33.42 | 33.52 | 32.92 | 33.22 | 121,596 | -0.31(-0.92%) |