Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.53 | 40.80 | 40.22 | 40.35 | 88,467 | -1.11(-2.68%) |
Nov 27, 2020 | 42.11 | 42.11 | 40.94 | 41.46 | 63,400 | -0.21(-0.50%) |
Nov 25, 2020 | 41.39 | 41.84 | 41.03 | 41.67 | 229,200 | -0.42(-1.00%) |
Nov 24, 2020 | 41.68 | 42.09 | 41.39 | 42.09 | 138,715 | +0.97(+2.36%) |
Nov 23, 2020 | 41.35 | 41.81 | 41.05 | 41.12 | 231,731 | +0.18(+0.44%) |
Nov 20, 2020 | 40.24 | 41.02 | 40.24 | 40.94 | 67,300 | +1.16(+2.92%) |
Nov 19, 2020 | 39.00 | 39.80 | 38.90 | 39.78 | 212,223 | -0.01(-0.03%) |
Nov 18, 2020 | 40.19 | 40.32 | 39.59 | 39.79 | 149,434 | +0.01(+0.03%) |
Nov 17, 2020 | 39.96 | 40.12 | 39.72 | 39.78 | 241,133 | -1.10(-2.69%) |
Nov 16, 2020 | 40.78 | 41.18 | 40.72 | 40.88 | 162,201 | +0.53(+1.31%) |
Nov 13, 2020 | 40.73 | 40.80 | 40.33 | 40.35 | 135,400 | +1.00(+2.54%) |
Nov 12, 2020 | 40.27 | 40.75 | 39.26 | 39.35 | 205,144 | -0.24(-0.61%) |
Nov 11, 2020 | 37.85 | 39.66 | 37.70 | 39.59 | 216,605 | -0.66(-1.64%) |
Nov 10, 2020 | 41.01 | 41.05 | 39.84 | 40.25 | 280,020 | -2.49(-5.83%) |
Nov 09, 2020 | 44.10 | 44.15 | 42.55 | 42.74 | 242,189 | -1.21(-2.75%) |
Nov 06, 2020 | 43.83 | 44.05 | 43.03 | 43.95 | 275,000 | +1.55(+3.66%) |
Nov 05, 2020 | 42.55 | 42.55 | 41.95 | 42.40 | 262,962 | +2.25(+5.60%) |
Nov 04, 2020 | 39.34 | 40.59 | 39.32 | 40.15 | 159,744 | +1.91(+4.99%) |
Nov 03, 2020 | 38.70 | 38.70 | 37.83 | 38.24 | 160,299 | -0.96(-2.45%) |
Nov 02, 2020 | 39.34 | 39.50 | 39.09 | 39.20 | 61,912 | +0.26(+0.67%) |
Oct 30, 2020 | 38.84 | 39.24 | 38.53 | 38.94 | 349,500 | +1.38(+3.67%) |
Oct 29, 2020 | 37.12 | 37.68 | 36.90 | 37.56 | 597,530 | +0.10(+0.27%) |
Oct 28, 2020 | 37.34 | 37.70 | 37.07 | 37.46 | 174,650 | -0.82(-2.14%) |
Oct 27, 2020 | 38.15 | 38.49 | 37.98 | 38.28 | 140,777 | +0.98(+2.63%) |
Oct 26, 2020 | 37.07 | 37.47 | 36.82 | 37.30 | 208,525 | -0.20(-0.53%) |
Oct 23, 2020 | 37.11 | 37.60 | 36.87 | 37.50 | 74,700 | +0.00(+0.00%) |
Oct 22, 2020 | 37.71 | 37.71 | 37.30 | 37.50 | 138,328 | -0.14(-0.37%) |
Oct 21, 2020 | 37.51 | 38.03 | 37.51 | 37.64 | 48,131 | -0.36(-0.95%) |
Oct 20, 2020 | 37.81 | 38.24 | 37.68 | 38.00 | 54,770 | +0.50(+1.33%) |
Oct 19, 2020 | 37.90 | 37.95 | 37.43 | 37.50 | 72,345 | -0.45(-1.19%) |
Oct 16, 2020 | 37.51 | 38.05 | 37.51 | 37.95 | 208,300 | +0.58(+1.55%) |
Oct 15, 2020 | 37.09 | 37.48 | 36.90 | 37.37 | 61,120 | -0.37(-0.98%) |
Oct 14, 2020 | 38.16 | 38.40 | 37.72 | 37.74 | 188,176 | -0.49(-1.28%) |
Oct 13, 2020 | 37.62 | 38.31 | 37.58 | 38.23 | 168,052 | +0.53(+1.41%) |
Oct 12, 2020 | 37.33 | 37.75 | 37.02 | 37.70 | 128,799 | +0.37(+0.99%) |
Oct 09, 2020 | 36.65 | 37.41 | 36.65 | 37.33 | 218,300 | +1.26(+3.49%) |
Oct 08, 2020 | 36.39 | 36.39 | 35.84 | 36.07 | 223,232 | -0.63(-1.72%) |
Oct 07, 2020 | 36.40 | 36.86 | 36.10 | 36.70 | 149,115 | +0.40(+1.10%) |
Oct 06, 2020 | 36.69 | 36.70 | 36.23 | 36.30 | 116,619 | -0.15(-0.41%) |
Oct 05, 2020 | 36.09 | 36.56 | 36.09 | 36.45 | 250,001 | +0.49(+1.36%) |
Oct 02, 2020 | 36.11 | 36.68 | 35.95 | 35.96 | 271,700 | -0.48(-1.32%) |
Oct 01, 2020 | 35.98 | 36.44 | 35.61 | 36.44 | 414,120 | +0.93(+2.62%) |
Sep 30, 2020 | 35.00 | 35.67 | 34.86 | 35.51 | 178,362 | +0.51(+1.46%) |
Sep 29, 2020 | 34.99 | 35.24 | 34.74 | 35.00 | 49,571 | -0.12(-0.34%) |
Sep 28, 2020 | 34.92 | 35.15 | 34.74 | 35.12 | 48,447 | +0.06(+0.17%) |
Sep 25, 2020 | 34.30 | 35.06 | 34.17 | 35.06 | 77,400 | -0.46(-1.30%) |
Sep 24, 2020 | 34.55 | 35.69 | 34.55 | 35.52 | 182,213 | +0.48(+1.37%) |
Sep 23, 2020 | 35.65 | 35.97 | 34.93 | 35.04 | 279,039 | +0.49(+1.42%) |
Sep 22, 2020 | 34.64 | 34.75 | 34.36 | 34.55 | 142,742 | +0.39(+1.14%) |
Sep 21, 2020 | 33.90 | 34.16 | 33.15 | 34.16 | 268,113 | -1.39(-3.91%) |
Sep 18, 2020 | 35.58 | 35.80 | 35.26 | 35.55 | 229,200 | +0.47(+1.34%) |
Sep 17, 2020 | 35.30 | 35.95 | 35.08 | 35.08 | 133,581 | -0.95(-2.64%) |
Sep 16, 2020 | 36.17 | 36.60 | 35.96 | 36.03 | 86,323 | -0.25(-0.69%) |
Sep 15, 2020 | 35.98 | 36.28 | 35.90 | 36.28 | 116,794 | +0.60(+1.68%) |
Sep 14, 2020 | 35.61 | 35.72 | 35.27 | 35.68 | 132,932 | +0.48(+1.36%) |
Sep 11, 2020 | 35.49 | 35.63 | 35.03 | 35.20 | 75,600 | +0.55(+1.59%) |
Sep 10, 2020 | 35.07 | 35.35 | 34.50 | 34.65 | 149,543 | -0.45(-1.28%) |
Sep 09, 2020 | 34.30 | 35.12 | 34.30 | 35.10 | 311,400 | +1.35(+4.00%) |
Sep 08, 2020 | 33.50 | 33.99 | 33.30 | 33.75 | 237,287 | -2.05(-5.73%) |
Sep 04, 2020 | 35.70 | 35.88 | 35.03 | 35.80 | 83,100 | -0.24(-0.67%) |
Sep 03, 2020 | 37.01 | 37.20 | 35.83 | 36.04 | 108,215 | -1.76(-4.66%) |
Sep 02, 2020 | 37.97 | 37.97 | 37.28 | 37.80 | 99,079 | -0.40(-1.05%) |
Sep 01, 2020 | 37.67 | 38.25 | 37.67 | 38.20 | 99,098 | +1.60(+4.37%) |
Aug 31, 2020 | 36.80 | 36.91 | 36.27 | 36.60 | 156,069 | -1.26(-3.33%) |
Aug 28, 2020 | 37.37 | 37.86 | 37.37 | 37.86 | 96,800 | +0.16(+0.42%) |
Aug 27, 2020 | 38.46 | 38.72 | 37.58 | 37.70 | 99,320 | -0.08(-0.21%) |
Aug 26, 2020 | 37.36 | 37.82 | 37.36 | 37.78 | 128,182 | +0.65(+1.75%) |
Aug 25, 2020 | 36.90 | 37.17 | 36.70 | 37.13 | 239,054 | +0.89(+2.46%) |
Aug 24, 2020 | 36.95 | 36.95 | 36.15 | 36.24 | 109,891 | +0.19(+0.53%) |
Aug 21, 2020 | 34.83 | 36.21 | 34.73 | 36.05 | 185,000 | +1.87(+5.47%) |
Aug 20, 2020 | 33.64 | 34.36 | 33.64 | 34.18 | 111,227 | +0.13(+0.38%) |
Aug 19, 2020 | 34.47 | 34.63 | 34.01 | 34.05 | 180,317 | -0.43(-1.25%) |
Aug 18, 2020 | 34.68 | 34.85 | 34.40 | 34.48 | 857,646 | -0.27(-0.78%) |
Aug 17, 2020 | 34.40 | 34.92 | 34.40 | 34.75 | 216,878 | +0.35(+1.02%) |
Aug 14, 2020 | 34.59 | 34.91 | 34.34 | 34.40 | 1,470,400 | -0.30(-0.87%) |
Aug 13, 2020 | 35.16 | 35.16 | 34.62 | 34.70 | 139,835 | -1.15(-3.21%) |
Aug 12, 2020 | 35.66 | 35.98 | 35.57 | 35.85 | 186,658 | +1.16(+3.34%) |
Aug 11, 2020 | 35.38 | 35.38 | 34.67 | 34.69 | 202,529 | +0.85(+2.51%) |
Aug 10, 2020 | 34.17 | 34.28 | 33.53 | 33.84 | 156,800 | -0.76(-2.20%) |
Aug 07, 2020 | 35.06 | 35.23 | 34.52 | 34.60 | 835,400 | -2.97(-7.91%) |
Aug 06, 2020 | 37.05 | 37.57 | 36.73 | 37.57 | 162,704 | -0.25(-0.66%) |
Aug 05, 2020 | 37.58 | 38.00 | 37.58 | 37.82 | 183,335 | +0.93(+2.52%) |
Aug 04, 2020 | 36.76 | 36.91 | 36.55 | 36.89 | 195,150 | -0.38(-1.02%) |
Aug 03, 2020 | 36.90 | 37.35 | 36.90 | 37.27 | 158,714 | +0.66(+1.80%) |
Jul 31, 2020 | 37.86 | 37.86 | 36.57 | 36.61 | 167,500 | -0.50(-1.35%) |
Jul 30, 2020 | 37.44 | 37.50 | 36.86 | 37.11 | 260,738 | -1.07(-2.80%) |
Jul 29, 2020 | 37.77 | 38.28 | 37.77 | 38.18 | 34,140 | +0.61(+1.62%) |
Jul 28, 2020 | 37.44 | 38.00 | 37.44 | 37.57 | 127,104 | -0.07(-0.19%) |
Jul 27, 2020 | 37.22 | 37.72 | 37.21 | 37.64 | 45,761 | +0.31(+0.83%) |
Jul 24, 2020 | 37.11 | 37.46 | 37.00 | 37.33 | 267,200 | -1.28(-3.32%) |
Jul 23, 2020 | 38.81 | 39.16 | 38.45 | 38.61 | 197,128 | -0.19(-0.49%) |
Jul 22, 2020 | 39.02 | 39.22 | 38.67 | 38.80 | 132,777 | -0.88(-2.22%) |
Jul 21, 2020 | 40.27 | 40.33 | 39.52 | 39.68 | 200,419 | +1.38(+3.60%) |
Jul 20, 2020 | 37.92 | 38.33 | 37.64 | 38.30 | 240,513 | +0.50(+1.32%) |
Jul 17, 2020 | 37.65 | 37.80 | 37.50 | 37.80 | 112,100 | +0.15(+0.40%) |
Jul 16, 2020 | 37.67 | 37.88 | 37.40 | 37.65 | 146,783 | -0.83(-2.16%) |
Jul 15, 2020 | 39.09 | 39.09 | 38.23 | 38.48 | 68,826 | +0.44(+1.16%) |
Jul 14, 2020 | 37.43 | 38.04 | 37.37 | 38.04 | 70,021 | +0.09(+0.22%) |
Jul 13, 2020 | 38.64 | 39.18 | 37.89 | 37.95 | 138,119 | -0.87(-2.23%) |
Jul 10, 2020 | 38.98 | 38.99 | 38.59 | 38.82 | 57,300 | -0.49(-1.25%) |
Jul 09, 2020 | 40.00 | 40.11 | 39.18 | 39.31 | 146,674 | +0.31(+0.79%) |
Jul 08, 2020 | 38.40 | 39.20 | 38.24 | 39.00 | 161,970 | +1.84(+4.95%) |
Jul 07, 2020 | 37.59 | 37.72 | 37.16 | 37.16 | 123,617 | -0.69(-1.82%) |
Jul 06, 2020 | 37.01 | 37.99 | 37.01 | 37.85 | 184,618 | +0.08(+0.21%) |
Jul 02, 2020 | 37.75 | 37.93 | 37.25 | 37.77 | 229,900 | +0.70(+1.89%) |
Jul 01, 2020 | 36.17 | 37.29 | 36.17 | 37.07 | 173,797 | +0.42(+1.15%) |
Jun 30, 2020 | 36.30 | 36.72 | 36.26 | 36.65 | 223,031 | +0.70(+1.96%) |
Jun 29, 2020 | 35.85 | 36.34 | 35.83 | 35.95 | 125,488 | +0.10(+0.27%) |
Jun 26, 2020 | 35.62 | 36.00 | 35.61 | 35.85 | 102,700 | -0.41(-1.13%) |
Jun 25, 2020 | 36.14 | 36.26 | 35.69 | 36.26 | 221,122 | -0.25(-0.67%) |
Jun 24, 2020 | 36.77 | 36.79 | 36.20 | 36.51 | 80,773 | -1.22(-3.25%) |
Jun 23, 2020 | 37.56 | 37.92 | 37.56 | 37.73 | 86,302 | +1.20(+3.28%) |
Jun 22, 2020 | 35.75 | 36.63 | 35.74 | 36.53 | 104,773 | +1.62(+4.64%) |
Jun 19, 2020 | 35.46 | 35.46 | 34.71 | 34.91 | 213,000 | -1.04(-2.89%) |
Jun 18, 2020 | 35.75 | 35.99 | 35.53 | 35.95 | 258,067 | +0.60(+1.70%) |
Jun 17, 2020 | 35.50 | 35.75 | 35.10 | 35.35 | 369,270 | +0.69(+1.99%) |
Jun 16, 2020 | 34.53 | 35.03 | 34.44 | 34.66 | 280,208 | +0.71(+2.09%) |
Jun 15, 2020 | 33.22 | 34.09 | 33.11 | 33.95 | 135,710 | -0.77(-2.22%) |
Jun 12, 2020 | 34.90 | 35.15 | 34.35 | 34.72 | 86,000 | +0.86(+2.54%) |
Jun 11, 2020 | 34.56 | 34.76 | 33.82 | 33.86 | 106,108 | -1.84(-5.15%) |
Jun 10, 2020 | 35.31 | 35.76 | 34.82 | 35.70 | 181,082 | +0.95(+2.73%) |
Jun 09, 2020 | 34.58 | 35.23 | 34.46 | 34.75 | 188,484 | -0.04(-0.11%) |
Jun 08, 2020 | 34.45 | 34.98 | 34.22 | 34.79 | 165,731 | +0.08(+0.23%) |
Jun 05, 2020 | 34.70 | 35.00 | 34.57 | 34.71 | 125,900 | +0.80(+2.36%) |
Jun 04, 2020 | 34.21 | 34.22 | 33.72 | 33.91 | 142,021 | -0.60(-1.74%) |
Jun 03, 2020 | 34.09 | 34.70 | 33.98 | 34.51 | 222,999 | +0.22(+0.64%) |
Jun 02, 2020 | 33.87 | 34.36 | 33.67 | 34.29 | 162,969 | +1.20(+3.63%) |
Jun 01, 2020 | 33.05 | 33.22 | 32.76 | 33.09 | 149,026 | +0.22(+0.67%) |
May 29, 2020 | 32.37 | 32.88 | 31.68 | 32.87 | 322,400 | -0.18(-0.54%) |
May 28, 2020 | 33.51 | 33.64 | 33.05 | 33.05 | 158,347 | -1.00(-2.94%) |
May 27, 2020 | 33.73 | 34.06 | 33.34 | 34.05 | 170,459 | -0.13(-0.38%) |
May 26, 2020 | 34.95 | 35.06 | 34.18 | 34.18 | 218,806 | -0.20(-0.58%) |
May 22, 2020 | 34.31 | 34.68 | 34.09 | 34.38 | 214,300 | -0.89(-2.52%) |
May 21, 2020 | 35.46 | 35.69 | 35.00 | 35.27 | 422,706 | -0.08(-0.23%) |
May 20, 2020 | 35.50 | 35.83 | 34.99 | 35.35 | 272,474 | +1.40(+4.12%) |
May 19, 2020 | 34.56 | 34.76 | 33.93 | 33.95 | 205,544 | -0.27(-0.79%) |
May 18, 2020 | 33.83 | 34.24 | 33.66 | 34.22 | 111,597 | +0.97(+2.92%) |
May 15, 2020 | 33.21 | 33.51 | 33.00 | 33.25 | 145,900 | -0.96(-2.81%) |
May 14, 2020 | 33.88 | 34.21 | 33.53 | 34.21 | 170,698 | -0.27(-0.78%) |
May 13, 2020 | 35.12 | 35.36 | 34.27 | 34.48 | 495,804 | +1.07(+3.20%) |
May 12, 2020 | 34.49 | 34.63 | 33.40 | 33.41 | 424,885 | -0.09(-0.27%) |
May 11, 2020 | 33.30 | 33.74 | 32.95 | 33.50 | 260,863 | +0.83(+2.54%) |
May 08, 2020 | 32.60 | 32.76 | 32.37 | 32.67 | 143,200 | +1.37(+4.38%) |
May 07, 2020 | 31.23 | 31.54 | 31.15 | 31.30 | 136,735 | +0.28(+0.90%) |
May 06, 2020 | 31.10 | 31.32 | 31.00 | 31.02 | 121,717 | -0.09(-0.29%) |
May 05, 2020 | 30.99 | 31.30 | 30.90 | 31.11 | 303,173 | +0.31(+1.01%) |
May 04, 2020 | 30.01 | 30.81 | 30.01 | 30.80 | 288,551 | +0.85(+2.84%) |
May 01, 2020 | 30.10 | 30.76 | 29.66 | 29.95 | 193,900 | -0.94(-3.04%) |
Apr 30, 2020 | 32.02 | 32.02 | 30.80 | 30.89 | 107,590 | -1.10(-3.44%) |
Apr 29, 2020 | 32.02 | 32.02 | 31.49 | 31.99 | 190,505 | +0.47(+1.51%) |
Apr 28, 2020 | 31.77 | 32.54 | 31.45 | 31.52 | 420,454 | +0.37(+1.17%) |
Apr 27, 2020 | 31.05 | 31.25 | 30.87 | 31.15 | 169,799 | +0.53(+1.73%) |
Apr 24, 2020 | 30.66 | 30.67 | 30.25 | 30.62 | 156,900 | +0.52(+1.73%) |
Apr 23, 2020 | 30.68 | 30.91 | 30.10 | 30.10 | 231,281 | -0.10(-0.33%) |
Apr 22, 2020 | 30.14 | 30.26 | 29.81 | 30.20 | 202,846 | +0.88(+3.00%) |
Apr 21, 2020 | 29.20 | 29.68 | 29.18 | 29.32 | 114,061 | -0.56(-1.87%) |
Apr 20, 2020 | 29.93 | 30.36 | 29.82 | 29.88 | 402,925 | +0.34(+1.15%) |
Apr 17, 2020 | 29.86 | 29.86 | 29.40 | 29.54 | 349,900 | -0.66(-2.19%) |
Apr 16, 2020 | 30.24 | 30.37 | 29.87 | 30.20 | 209,945 | +1.31(+4.55%) |
Apr 15, 2020 | 28.51 | 28.99 | 28.23 | 28.89 | 188,351 | -0.04(-0.16%) |
Apr 14, 2020 | 28.50 | 29.00 | 28.45 | 28.93 | 197,036 | +0.77(+2.73%) |
Apr 13, 2020 | 28.68 | 28.89 | 27.77 | 28.16 | 101,801 | -0.29(-1.02%) |
Apr 09, 2020 | 29.02 | 29.08 | 28.38 | 28.45 | 189,000 | -0.23(-0.80%) |
Apr 08, 2020 | 28.53 | 28.75 | 28.23 | 28.68 | 149,192 | +0.16(+0.56%) |
Apr 07, 2020 | 29.06 | 29.17 | 28.29 | 28.52 | 248,827 | +0.30(+1.06%) |
Apr 06, 2020 | 27.52 | 28.25 | 27.25 | 28.22 | 258,805 | +1.52(+5.69%) |
Apr 03, 2020 | 26.74 | 27.46 | 26.49 | 26.70 | 128,000 | -0.61(-2.23%) |
Apr 02, 2020 | 26.58 | 27.76 | 26.58 | 27.31 | 131,287 | +0.10(+0.37%) |
Apr 01, 2020 | 27.00 | 27.88 | 27.00 | 27.21 | 456,745 | -1.23(-4.32%) |
Mar 31, 2020 | 28.27 | 28.91 | 27.50 | 28.44 | 235,229 | +0.46(+1.64%) |
Mar 30, 2020 | 27.96 | 28.32 | 27.67 | 27.98 | 168,897 | +0.41(+1.49%) |
Mar 27, 2020 | 27.70 | 28.20 | 26.85 | 27.57 | 395,600 | -2.23(-7.48%) |
Mar 26, 2020 | 29.10 | 29.99 | 29.10 | 29.80 | 605,433 | +1.30(+4.56%) |
Mar 25, 2020 | 27.73 | 28.97 | 27.60 | 28.50 | 260,944 | +2.10(+7.95%) |
Mar 24, 2020 | 26.53 | 26.73 | 25.71 | 26.40 | 254,825 | +2.07(+8.51%) |
Mar 23, 2020 | 24.71 | 24.71 | 23.95 | 24.33 | 578,353 | +0.25(+1.06%) |
Mar 20, 2020 | 25.43 | 25.60 | 24.05 | 24.07 | 442,400 | +0.43(+1.80%) |
Mar 19, 2020 | 23.06 | 24.05 | 22.80 | 23.65 | 592,532 | +1.50(+6.77%) |
Mar 18, 2020 | 21.76 | 23.41 | 21.25 | 22.15 | 673,644 | -2.73(-10.97%) |
Mar 17, 2020 | 23.70 | 25.23 | 23.36 | 24.88 | 679,631 | +0.91(+3.80%) |
Mar 16, 2020 | 23.53 | 25.08 | 23.16 | 23.97 | 301,568 | -3.82(-13.75%) |
Mar 13, 2020 | 28.50 | 28.54 | 26.30 | 27.79 | 679,800 | +0.89(+3.31%) |
Mar 12, 2020 | 27.98 | 28.08 | 26.50 | 26.90 | 1,031,301 | -3.16(-10.51%) |
Mar 11, 2020 | 30.48 | 31.04 | 29.90 | 30.06 | 182,229 | -1.01(-3.25%) |
Mar 10, 2020 | 31.12 | 31.36 | 30.27 | 31.07 | 241,266 | +1.77(+6.04%) |
Mar 09, 2020 | 29.34 | 29.89 | 29.11 | 29.30 | 270,766 | -1.70(-5.48%) |
Mar 06, 2020 | 31.43 | 31.47 | 30.81 | 31.00 | 710,200 | -1.00(-3.12%) |
Mar 05, 2020 | 32.02 | 32.44 | 31.85 | 32.00 | 244,336 | -0.40(-1.23%) |
Mar 04, 2020 | 32.07 | 32.52 | 31.83 | 32.40 | 185,652 | +0.64(+2.02%) |
Mar 03, 2020 | 31.80 | 32.40 | 31.46 | 31.76 | 395,526 | -0.14(-0.44%) |
Mar 02, 2020 | 31.03 | 31.99 | 31.02 | 31.90 | 414,094 | +0.73(+2.34%) |
Feb 28, 2020 | 30.64 | 31.17 | 30.10 | 31.17 | 1,025,400 | -1.26(-3.89%) |
Feb 27, 2020 | 32.55 | 33.05 | 32.19 | 32.43 | 240,702 | -1.56(-4.59%) |
Feb 26, 2020 | 33.86 | 34.58 | 33.86 | 33.99 | 128,244 | +0.35(+1.04%) |
Feb 25, 2020 | 34.14 | 34.33 | 33.64 | 33.64 | 338,081 | +0.09(+0.27%) |
Feb 24, 2020 | 33.27 | 33.73 | 33.24 | 33.55 | 387,646 | -1.70(-4.82%) |
Feb 21, 2020 | 35.27 | 35.34 | 34.99 | 35.25 | 385,900 | -0.25(-0.70%) |
Feb 20, 2020 | 35.66 | 35.85 | 35.37 | 35.50 | 109,386 | -0.54(-1.50%) |
Feb 19, 2020 | 35.88 | 36.12 | 35.87 | 36.04 | 260,992 | +0.20(+0.56%) |
Feb 18, 2020 | 35.90 | 35.99 | 35.65 | 35.84 | 428,624 | -0.35(-0.98%) |
Feb 14, 2020 | 36.35 | 36.55 | 36.00 | 36.20 | 136,200 | +0.12(+0.35%) |
Feb 13, 2020 | 36.27 | 36.31 | 36.00 | 36.07 | 379,812 | -0.10(-0.28%) |
Feb 12, 2020 | 36.15 | 36.18 | 35.78 | 36.17 | 479,001 | +0.70(+1.97%) |
Feb 11, 2020 | 35.38 | 35.80 | 35.38 | 35.47 | 192,001 | +0.55(+1.58%) |
Feb 10, 2020 | 34.43 | 34.95 | 34.30 | 34.92 | 180,467 | +0.27(+0.78%) |
Feb 07, 2020 | 34.68 | 34.85 | 34.35 | 34.65 | 142,500 | -0.50(-1.42%) |
Feb 06, 2020 | 35.24 | 35.36 | 35.00 | 35.15 | 168,970 | -0.02(-0.06%) |
Feb 05, 2020 | 35.65 | 35.65 | 34.92 | 35.17 | 345,674 | +0.27(+0.77%) |
Feb 04, 2020 | 34.90 | 35.17 | 34.86 | 34.90 | 381,162 | +1.40(+4.18%) |
Feb 03, 2020 | 33.34 | 33.60 | 33.32 | 33.50 | 287,720 | +0.85(+2.60%) |
Jan 31, 2020 | 32.86 | 33.00 | 32.55 | 32.65 | 347,500 | -0.80(-2.39%) |
Jan 30, 2020 | 33.08 | 33.45 | 32.80 | 33.45 | 302,045 | -0.08(-0.24%) |
Jan 29, 2020 | 33.62 | 33.74 | 33.32 | 33.53 | 191,345 | +0.64(+1.95%) |
Jan 28, 2020 | 32.25 | 32.95 | 32.22 | 32.89 | 201,490 | +0.44(+1.36%) |
Jan 27, 2020 | 32.50 | 32.70 | 32.31 | 32.45 | 276,043 | -1.34(-3.98%) |
Jan 24, 2020 | 34.28 | 34.37 | 33.66 | 33.80 | 258,300 | -0.27(-0.81%) |
Jan 23, 2020 | 33.99 | 34.09 | 33.66 | 34.07 | 730,336 | -0.35(-1.02%) |
Jan 22, 2020 | 34.61 | 34.73 | 34.30 | 34.42 | 377,426 | +0.29(+0.85%) |
Jan 21, 2020 | 33.90 | 34.22 | 33.78 | 34.13 | 1,656,337 | -0.62(-1.78%) |
Jan 17, 2020 | 34.66 | 34.75 | 34.45 | 34.75 | 519,300 | +0.76(+2.24%) |
Jan 16, 2020 | 33.88 | 34.15 | 33.84 | 33.99 | 258,098 | +0.14(+0.41%) |
Jan 15, 2020 | 34.02 | 34.17 | 33.85 | 33.85 | 143,791 | +0.14(+0.42%) |
Jan 14, 2020 | 33.60 | 33.84 | 33.50 | 33.71 | 268,897 | +0.16(+0.48%) |
Jan 13, 2020 | 33.17 | 33.67 | 33.11 | 33.55 | 743,218 | +0.22(+0.66%) |
Jan 10, 2020 | 33.23 | 33.59 | 33.22 | 33.33 | 703,900 | +0.23(+0.70%) |
Jan 09, 2020 | 33.02 | 33.12 | 32.80 | 33.10 | 623,847 | +0.12(+0.36%) |
Jan 08, 2020 | 32.78 | 33.15 | 32.53 | 32.98 | 300,501 | -0.11(-0.33%) |
Jan 07, 2020 | 32.99 | 33.15 | 32.88 | 33.09 | 704,045 | +0.08(+0.24%) |
Jan 06, 2020 | 32.56 | 33.05 | 32.56 | 33.01 | 485,436 | +0.26(+0.79%) |
Jan 03, 2020 | 32.74 | 32.99 | 32.62 | 32.75 | 263,800 | -0.60(-1.80%) |
Jan 02, 2020 | 32.92 | 33.39 | 32.91 | 33.35 | 307,449 | +0.79(+2.43%) |
Dec 31, 2019 | 32.71 | 32.75 | 32.46 | 32.56 | 149,500 | -0.15(-0.46%) |
Dec 30, 2019 | 32.95 | 33.09 | 32.70 | 32.71 | 361,615 | -0.20(-0.62%) |
Dec 27, 2019 | 33.03 | 33.09 | 32.82 | 32.91 | 214,100 | -0.14(-0.41%) |
Dec 26, 2019 | 32.54 | 33.07 | 32.54 | 33.05 | 196,208 | +0.45(+1.38%) |
Dec 24, 2019 | 32.56 | 32.65 | 32.53 | 32.60 | 90,800 | +0.04(+0.12%) |
Dec 23, 2019 | 32.58 | 32.70 | 32.38 | 32.56 | 371,319 | -0.15(-0.46%) |
Dec 20, 2019 | 32.42 | 32.99 | 32.40 | 32.71 | 577,400 | +0.88(+2.76%) |
Dec 19, 2019 | 31.96 | 32.00 | 31.57 | 31.83 | 494,241 | +0.42(+1.34%) |
Dec 18, 2019 | 31.39 | 31.55 | 31.39 | 31.41 | 296,653 | +0.73(+2.37%) |
Dec 17, 2019 | 30.59 | 30.75 | 30.44 | 30.68 | 213,869 | +0.85(+2.86%) |
Dec 16, 2019 | 29.35 | 29.85 | 29.35 | 29.83 | 282,477 | +0.55(+1.88%) |
Dec 13, 2019 | 29.41 | 29.64 | 29.17 | 29.28 | 247,900 | +0.47(+1.63%) |
Dec 12, 2019 | 28.18 | 28.81 | 28.15 | 28.81 | 990,996 | +1.06(+3.82%) |
Dec 11, 2019 | 27.81 | 27.86 | 27.58 | 27.75 | 1,307,434 | +0.35(+1.28%) |
Dec 10, 2019 | 27.35 | 27.52 | 27.25 | 27.40 | 1,591,341 | -0.35(-1.26%) |
Dec 09, 2019 | 27.96 | 28.10 | 27.73 | 27.75 | 384,721 | -0.21(-0.75%) |
Dec 06, 2019 | 27.95 | 28.09 | 27.88 | 27.96 | 631,100 | +0.14(+0.50%) |
Dec 05, 2019 | 27.80 | 27.99 | 27.67 | 27.82 | 418,197 | -0.53(-1.87%) |
Dec 04, 2019 | 28.18 | 28.50 | 28.17 | 28.35 | 204,452 | +0.58(+2.09%) |
Dec 03, 2019 | 27.62 | 27.79 | 27.48 | 27.77 | 302,074 | -0.15(-0.54%) |