Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.12 | 37.20 | 36.30 | 36.39 | 226,933 | -0.84(-2.26%) |
Nov 27, 2020 | 38.04 | 38.09 | 36.71 | 37.23 | 95,539 | -0.95(-2.49%) |
Nov 25, 2020 | 38.11 | 38.72 | 37.93 | 38.18 | 386,207 | -0.09(-0.24%) |
Nov 24, 2020 | 37.75 | 38.73 | 37.29 | 38.27 | 235,956 | +0.90(+2.42%) |
Nov 23, 2020 | 36.91 | 37.68 | 36.62 | 37.36 | 174,296 | +0.69(+1.87%) |
Nov 20, 2020 | 36.59 | 36.96 | 36.29 | 36.68 | 141,613 | -0.24(-0.64%) |
Nov 19, 2020 | 37.47 | 37.47 | 36.42 | 36.92 | 153,241 | -0.80(-2.13%) |
Nov 18, 2020 | 37.92 | 38.51 | 37.64 | 37.72 | 203,695 | -0.12(-0.31%) |
Nov 17, 2020 | 37.99 | 38.06 | 37.51 | 37.84 | 146,929 | -0.46(-1.19%) |
Nov 16, 2020 | 38.05 | 38.51 | 37.50 | 38.30 | 183,185 | +0.90(+2.42%) |
Nov 13, 2020 | 36.77 | 37.58 | 36.72 | 37.39 | 131,216 | +0.71(+1.94%) |
Nov 12, 2020 | 38.10 | 38.83 | 36.36 | 36.68 | 249,682 | -2.37(-6.06%) |
Nov 11, 2020 | 39.33 | 39.45 | 38.25 | 39.04 | 131,987 | -0.23(-0.58%) |
Nov 10, 2020 | 38.23 | 39.40 | 38.23 | 39.27 | 164,733 | +1.49(+3.93%) |
Nov 09, 2020 | 37.87 | 39.01 | 36.72 | 37.79 | 199,163 | +1.73(+4.80%) |
Nov 06, 2020 | 36.59 | 36.72 | 35.85 | 36.06 | 107,184 | -0.38(-1.04%) |
Nov 05, 2020 | 36.52 | 37.17 | 36.17 | 36.44 | 90,300 | +0.11(+0.30%) |
Nov 04, 2020 | 38.00 | 38.32 | 36.04 | 36.33 | 133,393 | -2.17(-5.65%) |
Nov 03, 2020 | 36.73 | 38.83 | 36.73 | 38.50 | 176,049 | +2.57(+7.16%) |
Nov 02, 2020 | 35.09 | 36.12 | 34.99 | 35.93 | 109,166 | +1.19(+3.42%) |
Oct 30, 2020 | 34.48 | 35.00 | 34.43 | 34.74 | 146,040 | +0.09(+0.26%) |
Oct 29, 2020 | 34.52 | 34.93 | 33.99 | 34.65 | 180,371 | +0.01(+0.03%) |
Oct 28, 2020 | 35.74 | 36.49 | 34.45 | 34.64 | 484,667 | -1.86(-5.09%) |
Oct 27, 2020 | 36.67 | 37.20 | 36.29 | 36.50 | 201,852 | -0.34(-0.93%) |
Oct 26, 2020 | 36.60 | 36.87 | 36.31 | 36.84 | 117,686 | -0.14(-0.39%) |
Oct 23, 2020 | 36.91 | 37.14 | 36.67 | 36.99 | 70,536 | +0.35(+0.96%) |
Oct 22, 2020 | 36.01 | 36.70 | 35.87 | 36.64 | 109,977 | +0.72(+2.02%) |
Oct 21, 2020 | 35.77 | 36.23 | 35.63 | 35.91 | 79,484 | +0.15(+0.41%) |
Oct 20, 2020 | 35.62 | 35.89 | 35.22 | 35.77 | 122,031 | +0.41(+1.15%) |
Oct 19, 2020 | 35.67 | 35.67 | 35.00 | 35.36 | 80,543 | +0.18(+0.52%) |
Oct 16, 2020 | 35.11 | 35.66 | 35.07 | 35.18 | 96,146 | -0.12(-0.33%) |
Oct 15, 2020 | 34.48 | 35.47 | 34.38 | 35.29 | 89,599 | +0.45(+1.30%) |
Oct 14, 2020 | 34.77 | 35.38 | 34.76 | 34.84 | 41,899 | -0.19(-0.54%) |
Oct 13, 2020 | 35.38 | 35.50 | 34.67 | 35.03 | 94,998 | -0.61(-1.70%) |
Oct 12, 2020 | 35.38 | 35.78 | 35.23 | 35.64 | 86,513 | +0.30(+0.85%) |
Oct 09, 2020 | 35.83 | 35.92 | 35.20 | 35.34 | 82,458 | -0.45(-1.27%) |
Oct 08, 2020 | 35.30 | 35.90 | 35.19 | 35.79 | 122,530 | +0.76(+2.17%) |
Oct 07, 2020 | 34.83 | 35.21 | 34.58 | 35.03 | 124,700 | +0.38(+1.10%) |
Oct 06, 2020 | 34.24 | 35.41 | 34.16 | 34.65 | 136,124 | +0.62(+1.81%) |
Oct 05, 2020 | 33.77 | 34.23 | 33.72 | 34.04 | 98,324 | +0.47(+1.40%) |
Oct 02, 2020 | 32.72 | 33.73 | 32.72 | 33.56 | 104,756 | +0.45(+1.37%) |
Oct 01, 2020 | 32.81 | 33.19 | 32.50 | 33.11 | 130,501 | +0.34(+1.05%) |
Sep 30, 2020 | 32.93 | 33.11 | 32.53 | 32.77 | 97,801 | +0.12(+0.36%) |
Sep 29, 2020 | 33.13 | 33.27 | 32.45 | 32.65 | 73,013 | -0.45(-1.37%) |
Sep 28, 2020 | 33.01 | 33.34 | 32.86 | 33.10 | 142,825 | +0.36(+1.11%) |
Sep 25, 2020 | 32.46 | 32.88 | 32.26 | 32.74 | 121,093 | +0.05(+0.14%) |
Sep 24, 2020 | 32.45 | 33.24 | 32.35 | 32.69 | 114,985 | +0.26(+0.81%) |
Sep 23, 2020 | 33.34 | 33.74 | 32.30 | 32.43 | 414,210 | -0.87(-2.61%) |
Sep 22, 2020 | 33.00 | 33.47 | 32.59 | 33.30 | 156,794 | +0.43(+1.32%) |
Sep 21, 2020 | 32.61 | 32.93 | 32.03 | 32.87 | 202,232 | -0.05(-0.17%) |
Sep 18, 2020 | 33.70 | 33.70 | 32.67 | 32.92 | 339,216 | -0.52(-1.54%) |
Sep 17, 2020 | 33.34 | 33.71 | 33.11 | 33.44 | 144,893 | -0.12(-0.35%) |
Sep 16, 2020 | 33.17 | 33.87 | 33.17 | 33.55 | 169,454 | +0.27(+0.82%) |
Sep 15, 2020 | 33.80 | 33.99 | 33.12 | 33.28 | 109,571 | -0.37(-1.10%) |
Sep 14, 2020 | 33.62 | 34.00 | 33.46 | 33.65 | 102,216 | +0.34(+1.03%) |
Sep 11, 2020 | 33.61 | 33.66 | 33.15 | 33.31 | 122,528 | -0.28(-0.84%) |
Sep 10, 2020 | 34.52 | 34.56 | 33.44 | 33.59 | 177,963 | -0.73(-2.14%) |
Sep 09, 2020 | 34.42 | 34.89 | 34.20 | 34.33 | 90,933 | +0.00(+0.00%) |
Sep 08, 2020 | 34.61 | 35.12 | 33.91 | 34.33 | 121,754 | -0.27(-0.79%) |
Sep 04, 2020 | 35.25 | 35.25 | 34.16 | 34.60 | 89,633 | -0.23(-0.65%) |
Sep 03, 2020 | 35.18 | 35.66 | 34.69 | 34.82 | 116,647 | -0.32(-0.90%) |
Sep 02, 2020 | 34.43 | 35.37 | 34.43 | 35.14 | 92,777 | +0.68(+1.97%) |
Sep 01, 2020 | 34.95 | 35.01 | 34.38 | 34.46 | 110,961 | -0.73(-2.08%) |
Aug 31, 2020 | 35.27 | 35.82 | 35.11 | 35.19 | 184,154 | -0.21(-0.60%) |
Aug 28, 2020 | 35.57 | 35.62 | 34.90 | 35.41 | 111,379 | +0.01(+0.03%) |
Aug 27, 2020 | 35.15 | 35.70 | 34.98 | 35.40 | 118,529 | +0.38(+1.07%) |
Aug 26, 2020 | 35.54 | 35.56 | 34.68 | 35.02 | 164,682 | -0.62(-1.75%) |
Aug 25, 2020 | 36.00 | 36.00 | 35.47 | 35.65 | 67,728 | -0.35(-0.98%) |
Aug 24, 2020 | 36.03 | 36.50 | 35.47 | 36.00 | 85,391 | +0.38(+1.07%) |
Aug 21, 2020 | 35.56 | 35.69 | 35.29 | 35.62 | 97,139 | +0.11(+0.31%) |
Aug 20, 2020 | 35.37 | 35.79 | 35.26 | 35.51 | 125,742 | -0.21(-0.58%) |
Aug 19, 2020 | 35.98 | 36.35 | 34.98 | 35.72 | 210,087 | -0.32(-0.88%) |
Aug 18, 2020 | 36.24 | 36.25 | 35.84 | 36.04 | 112,026 | -0.24(-0.65%) |
Aug 17, 2020 | 36.15 | 36.62 | 35.88 | 36.27 | 151,339 | +0.01(+0.02%) |
Aug 14, 2020 | 36.33 | 36.58 | 35.95 | 36.26 | 93,165 | -0.25(-0.69%) |
Aug 13, 2020 | 36.95 | 37.21 | 36.08 | 36.52 | 199,584 | -0.84(-2.26%) |
Aug 12, 2020 | 37.23 | 37.56 | 37.05 | 37.36 | 124,185 | +0.40(+1.07%) |
Aug 11, 2020 | 37.53 | 37.73 | 36.77 | 36.96 | 145,708 | -0.25(-0.68%) |
Aug 10, 2020 | 37.47 | 37.58 | 37.14 | 37.22 | 139,339 | -0.11(-0.29%) |
Aug 07, 2020 | 35.88 | 37.34 | 35.88 | 37.32 | 136,101 | +1.21(+3.36%) |
Aug 06, 2020 | 35.54 | 36.27 | 35.39 | 36.11 | 138,304 | +0.48(+1.36%) |
Aug 05, 2020 | 36.32 | 36.80 | 35.12 | 35.63 | 208,026 | +0.82(+2.35%) |
Aug 04, 2020 | 34.34 | 34.99 | 33.59 | 34.81 | 178,033 | +0.95(+2.81%) |
Aug 03, 2020 | 34.36 | 34.68 | 33.56 | 33.86 | 145,642 | -0.48(-1.41%) |
Jul 31, 2020 | 34.76 | 35.06 | 33.88 | 34.34 | 174,638 | -0.56(-1.60%) |
Jul 30, 2020 | 34.92 | 35.18 | 34.68 | 34.90 | 124,088 | -0.42(-1.19%) |
Jul 29, 2020 | 34.97 | 35.55 | 34.97 | 35.32 | 276,815 | +0.40(+1.16%) |
Jul 28, 2020 | 34.50 | 35.35 | 34.50 | 34.92 | 145,686 | +0.34(+0.99%) |
Jul 27, 2020 | 34.75 | 34.88 | 34.42 | 34.58 | 112,793 | -0.22(-0.62%) |
Jul 24, 2020 | 35.44 | 35.68 | 34.66 | 34.79 | 80,970 | -0.54(-1.52%) |
Jul 23, 2020 | 35.07 | 35.47 | 34.86 | 35.33 | 120,100 | +0.32(+0.92%) |
Jul 22, 2020 | 34.60 | 35.20 | 34.49 | 35.01 | 116,276 | +0.14(+0.41%) |
Jul 21, 2020 | 34.70 | 35.33 | 34.45 | 34.86 | 143,353 | +0.41(+1.20%) |
Jul 20, 2020 | 35.12 | 35.12 | 34.20 | 34.45 | 94,784 | -0.73(-2.07%) |
Jul 17, 2020 | 34.50 | 35.43 | 34.45 | 35.18 | 95,004 | +0.69(+2.00%) |
Jul 16, 2020 | 34.75 | 35.07 | 34.31 | 34.49 | 122,421 | -0.43(-1.23%) |
Jul 15, 2020 | 35.29 | 35.86 | 34.83 | 34.92 | 199,978 | +0.24(+0.70%) |
Jul 14, 2020 | 34.36 | 34.80 | 34.15 | 34.68 | 127,554 | +0.36(+1.05%) |
Jul 13, 2020 | 34.66 | 34.88 | 34.19 | 34.32 | 105,080 | -0.07(-0.21%) |
Jul 10, 2020 | 33.58 | 34.48 | 33.57 | 34.39 | 108,146 | +0.82(+2.43%) |
Jul 09, 2020 | 34.16 | 34.16 | 32.89 | 33.57 | 144,216 | -0.59(-1.73%) |
Jul 08, 2020 | 34.33 | 34.78 | 33.58 | 34.16 | 150,704 | -0.06(-0.18%) |
Jul 07, 2020 | 34.34 | 34.67 | 33.91 | 34.23 | 86,987 | -0.48(-1.40%) |
Jul 06, 2020 | 35.73 | 35.73 | 34.39 | 34.71 | 137,592 | -0.54(-1.53%) |
Jul 02, 2020 | 35.73 | 35.94 | 35.04 | 35.25 | 102,911 | +0.04(+0.10%) |
Jul 01, 2020 | 34.92 | 35.35 | 34.73 | 35.21 | 139,772 | +0.39(+1.11%) |
Jun 30, 2020 | 34.50 | 35.27 | 34.33 | 34.83 | 136,725 | +0.20(+0.57%) |
Jun 29, 2020 | 33.64 | 34.88 | 33.46 | 34.63 | 135,930 | +1.49(+4.50%) |
Jun 26, 2020 | 33.74 | 34.02 | 33.04 | 33.14 | 335,688 | -0.82(-2.41%) |
Jun 25, 2020 | 34.05 | 34.09 | 33.47 | 33.96 | 116,692 | -0.22(-0.66%) |
Jun 24, 2020 | 34.64 | 34.85 | 33.65 | 34.18 | 243,528 | -0.66(-1.88%) |
Jun 23, 2020 | 35.63 | 35.81 | 34.42 | 34.84 | 133,021 | -0.25(-0.70%) |
Jun 22, 2020 | 34.28 | 35.20 | 33.85 | 35.08 | 149,974 | +0.80(+2.34%) |
Jun 19, 2020 | 34.96 | 35.30 | 34.25 | 34.28 | 257,724 | -0.73(-2.08%) |
Jun 18, 2020 | 35.02 | 35.24 | 34.67 | 35.01 | 123,711 | -0.12(-0.33%) |
Jun 17, 2020 | 36.28 | 36.28 | 34.93 | 35.12 | 115,249 | -0.90(-2.49%) |
Jun 16, 2020 | 37.12 | 37.71 | 35.82 | 36.02 | 128,777 | -0.02(-0.05%) |
Jun 15, 2020 | 34.94 | 36.26 | 34.67 | 36.04 | 137,381 | +0.22(+0.60%) |
Jun 12, 2020 | 36.81 | 36.81 | 34.84 | 35.82 | 167,955 | +0.25(+0.71%) |
Jun 11, 2020 | 37.30 | 38.10 | 35.51 | 35.57 | 171,206 | -2.91(-7.56%) |
Jun 10, 2020 | 38.97 | 39.19 | 38.07 | 38.48 | 230,765 | +0.08(+0.21%) |
Jun 09, 2020 | 39.22 | 39.44 | 37.89 | 38.40 | 145,601 | -1.28(-3.24%) |
Jun 08, 2020 | 39.74 | 40.05 | 39.06 | 39.69 | 180,541 | +0.58(+1.49%) |
Jun 05, 2020 | 38.47 | 39.87 | 38.14 | 39.10 | 273,763 | +1.54(+4.09%) |
Jun 04, 2020 | 38.36 | 38.41 | 37.36 | 37.57 | 157,515 | -1.15(-2.97%) |
Jun 03, 2020 | 38.19 | 39.20 | 38.00 | 38.72 | 132,099 | +0.96(+2.54%) |
Jun 02, 2020 | 38.00 | 38.06 | 37.39 | 37.75 | 133,172 | +0.04(+0.12%) |
Jun 01, 2020 | 38.63 | 38.63 | 37.71 | 37.71 | 174,342 | -0.82(-2.12%) |
May 29, 2020 | 38.67 | 38.72 | 37.61 | 38.53 | 168,178 | -0.19(-0.49%) |
May 28, 2020 | 38.86 | 39.25 | 38.43 | 38.72 | 400,679 | +0.48(+1.27%) |
May 27, 2020 | 38.82 | 39.18 | 37.05 | 38.23 | 241,265 | +0.13(+0.35%) |
May 26, 2020 | 38.44 | 38.69 | 37.95 | 38.10 | 137,526 | +0.92(+2.46%) |
May 22, 2020 | 36.91 | 37.24 | 36.71 | 37.18 | 131,758 | +0.46(+1.25%) |
May 21, 2020 | 36.76 | 37.15 | 36.65 | 36.72 | 118,000 | +0.03(+0.07%) |
May 20, 2020 | 36.04 | 37.15 | 35.82 | 36.70 | 223,809 | +1.18(+3.31%) |
May 19, 2020 | 36.82 | 36.96 | 35.52 | 35.52 | 108,580 | -1.51(-4.07%) |
May 18, 2020 | 36.17 | 37.11 | 36.07 | 37.03 | 189,509 | +2.27(+6.54%) |
May 15, 2020 | 34.61 | 34.80 | 33.92 | 34.76 | 202,482 | +0.15(+0.44%) |
May 14, 2020 | 34.33 | 34.64 | 32.95 | 34.60 | 157,395 | -0.40(-1.13%) |
May 13, 2020 | 35.68 | 37.19 | 34.15 | 35.00 | 143,694 | -1.09(-3.01%) |
May 12, 2020 | 37.58 | 37.84 | 35.98 | 36.08 | 143,159 | -1.52(-4.04%) |
May 11, 2020 | 38.04 | 38.75 | 36.57 | 37.60 | 188,572 | -1.05(-2.72%) |
May 08, 2020 | 37.77 | 38.97 | 37.48 | 38.65 | 169,437 | +1.63(+4.40%) |
May 07, 2020 | 37.36 | 37.78 | 36.58 | 37.03 | 120,136 | +0.33(+0.90%) |
May 06, 2020 | 36.87 | 40.09 | 36.24 | 36.70 | 161,027 | -1.68(-4.38%) |
May 05, 2020 | 39.29 | 39.74 | 38.16 | 38.38 | 90,740 | -0.26(-0.67%) |
May 04, 2020 | 38.16 | 38.76 | 36.77 | 38.64 | 153,635 | +0.47(+1.24%) |
May 01, 2020 | 38.52 | 38.73 | 37.34 | 38.16 | 130,760 | -1.31(-3.31%) |
Apr 30, 2020 | 40.52 | 41.40 | 38.56 | 39.47 | 122,344 | -1.64(-3.98%) |
Apr 29, 2020 | 41.30 | 42.11 | 40.26 | 41.11 | 182,827 | +1.01(+2.53%) |
Apr 28, 2020 | 40.02 | 40.46 | 39.54 | 40.09 | 113,263 | +0.94(+2.41%) |
Apr 27, 2020 | 38.85 | 39.53 | 38.80 | 39.15 | 118,063 | +0.66(+1.71%) |
Apr 24, 2020 | 38.54 | 38.92 | 37.11 | 38.49 | 102,764 | +0.01(+0.02%) |
Apr 23, 2020 | 38.78 | 39.56 | 38.23 | 38.48 | 118,732 | -0.39(-1.01%) |
Apr 22, 2020 | 39.69 | 40.82 | 38.78 | 38.88 | 218,329 | -0.21(-0.55%) |
Apr 21, 2020 | 38.02 | 39.89 | 38.02 | 39.09 | 120,357 | +0.02(+0.05%) |
Apr 20, 2020 | 39.60 | 40.81 | 38.97 | 39.07 | 117,980 | -1.42(-3.51%) |
Apr 17, 2020 | 40.54 | 40.93 | 39.87 | 40.49 | 118,954 | +1.09(+2.78%) |
Apr 16, 2020 | 38.59 | 39.51 | 37.83 | 39.40 | 155,006 | +0.84(+2.17%) |
Apr 15, 2020 | 40.38 | 40.53 | 38.40 | 38.56 | 151,857 | -3.11(-7.47%) |
Apr 14, 2020 | 41.99 | 42.11 | 40.49 | 41.68 | 121,305 | +0.64(+1.56%) |
Apr 13, 2020 | 42.04 | 42.13 | 39.86 | 41.04 | 119,799 | -1.25(-2.97%) |
Apr 09, 2020 | 39.85 | 42.89 | 39.85 | 42.29 | 142,902 | +2.55(+6.42%) |
Apr 08, 2020 | 39.44 | 40.55 | 38.49 | 39.74 | 155,496 | +0.86(+2.22%) |
Apr 07, 2020 | 41.40 | 41.75 | 38.24 | 38.88 | 190,199 | -2.08(-5.08%) |
Apr 06, 2020 | 39.50 | 41.36 | 38.56 | 40.96 | 204,049 | +2.84(+7.44%) |
Apr 03, 2020 | 38.32 | 38.91 | 36.55 | 38.12 | 132,109 | -0.44(-1.13%) |
Apr 02, 2020 | 36.87 | 39.28 | 36.57 | 38.56 | 221,549 | +1.08(+2.87%) |
Apr 01, 2020 | 38.22 | 38.99 | 36.53 | 37.48 | 187,576 | -2.06(-5.22%) |
Mar 31, 2020 | 40.84 | 40.91 | 38.65 | 39.54 | 166,393 | -1.52(-3.70%) |
Mar 30, 2020 | 38.65 | 41.27 | 38.65 | 41.06 | 124,031 | +2.53(+6.58%) |
Mar 27, 2020 | 37.77 | 39.93 | 37.19 | 38.53 | 145,601 | -0.68(-1.75%) |
Mar 26, 2020 | 35.59 | 39.89 | 35.59 | 39.21 | 189,529 | +4.16(+11.88%) |
Mar 25, 2020 | 36.02 | 36.92 | 34.05 | 35.05 | 223,360 | -1.25(-3.45%) |
Mar 24, 2020 | 34.72 | 36.55 | 33.54 | 36.31 | 235,610 | +3.42(+10.38%) |
Mar 23, 2020 | 32.00 | 33.57 | 28.04 | 32.89 | 210,888 | +0.75(+2.32%) |
Mar 20, 2020 | 38.43 | 38.69 | 31.58 | 32.14 | 335,951 | -6.33(-16.46%) |
Mar 19, 2020 | 35.42 | 39.05 | 34.80 | 38.48 | 263,715 | +2.61(+7.29%) |
Mar 18, 2020 | 34.45 | 37.16 | 32.78 | 35.86 | 195,348 | -0.93(-2.54%) |
Mar 17, 2020 | 30.19 | 36.80 | 30.04 | 36.80 | 245,118 | +7.33(+24.87%) |
Mar 16, 2020 | 31.24 | 34.47 | 27.53 | 29.47 | 214,154 | -7.71(-20.74%) |
Mar 13, 2020 | 34.30 | 37.26 | 33.26 | 37.18 | 234,873 | +3.25(+9.57%) |
Mar 12, 2020 | 37.96 | 39.50 | 33.92 | 33.93 | 198,337 | -6.39(-15.84%) |
Mar 11, 2020 | 41.30 | 41.64 | 39.53 | 40.32 | 153,016 | -1.84(-4.37%) |
Mar 10, 2020 | 42.43 | 43.23 | 40.36 | 42.16 | 165,846 | +0.74(+1.78%) |
Mar 09, 2020 | 42.34 | 43.39 | 40.32 | 41.42 | 145,828 | -3.76(-8.33%) |
Mar 06, 2020 | 43.99 | 45.39 | 43.65 | 45.18 | 146,950 | +0.53(+1.20%) |
Mar 05, 2020 | 45.07 | 45.30 | 44.03 | 44.65 | 121,286 | -1.03(-2.26%) |
Mar 04, 2020 | 44.62 | 45.84 | 44.31 | 45.68 | 218,729 | +1.70(+3.86%) |
Mar 03, 2020 | 44.47 | 46.24 | 43.56 | 43.98 | 173,380 | -0.49(-1.10%) |
Mar 02, 2020 | 43.42 | 44.78 | 43.40 | 44.47 | 192,161 | +1.24(+2.86%) |
Feb 28, 2020 | 43.55 | 43.88 | 42.30 | 43.23 | 238,808 | -1.48(-3.30%) |
Feb 27, 2020 | 45.90 | 46.65 | 44.66 | 44.71 | 116,269 | -1.69(-3.64%) |
Feb 26, 2020 | 46.34 | 47.21 | 46.17 | 46.40 | 185,604 | +0.06(+0.13%) |
Feb 25, 2020 | 47.61 | 47.64 | 46.19 | 46.34 | 134,270 | -1.19(-2.51%) |
Feb 24, 2020 | 48.48 | 48.62 | 47.39 | 47.53 | 123,890 | -1.75(-3.56%) |
Feb 21, 2020 | 49.92 | 50.10 | 49.28 | 49.28 | 85,112 | -0.54(-1.09%) |
Feb 20, 2020 | 49.83 | 50.01 | 49.28 | 49.83 | 86,718 | -0.06(-0.12%) |
Feb 19, 2020 | 48.61 | 50.61 | 48.40 | 49.89 | 138,379 | +1.46(+3.01%) |
Feb 18, 2020 | 48.91 | 48.91 | 46.46 | 48.43 | 131,523 | -0.29(-0.60%) |
Feb 14, 2020 | 48.47 | 48.78 | 48.18 | 48.72 | 73,419 | +0.37(+0.77%) |
Feb 13, 2020 | 47.91 | 48.39 | 47.55 | 48.35 | 79,316 | +0.53(+1.12%) |
Feb 12, 2020 | 47.74 | 47.98 | 47.52 | 47.81 | 123,736 | +0.01(+0.02%) |
Feb 11, 2020 | 47.94 | 48.16 | 47.75 | 47.81 | 72,627 | -0.09(-0.18%) |
Feb 10, 2020 | 47.82 | 47.92 | 47.56 | 47.89 | 46,998 | +0.24(+0.50%) |
Feb 07, 2020 | 48.16 | 48.16 | 47.66 | 47.66 | 71,547 | -0.41(-0.85%) |
Feb 06, 2020 | 48.32 | 48.32 | 47.82 | 48.06 | 70,196 | -0.07(-0.15%) |
Feb 05, 2020 | 47.70 | 48.14 | 47.57 | 48.13 | 74,271 | +0.68(+1.43%) |
Feb 04, 2020 | 48.27 | 48.27 | 47.39 | 47.45 | 77,310 | -0.65(-1.36%) |
Feb 03, 2020 | 47.58 | 48.17 | 47.31 | 48.11 | 133,795 | +0.80(+1.68%) |
Jan 31, 2020 | 47.77 | 47.84 | 47.10 | 47.31 | 147,622 | -0.57(-1.18%) |
Jan 30, 2020 | 46.96 | 47.91 | 46.81 | 47.88 | 106,917 | +0.80(+1.69%) |
Jan 29, 2020 | 47.26 | 47.26 | 46.87 | 47.08 | 160,799 | -0.27(-0.56%) |
Jan 28, 2020 | 47.59 | 47.70 | 47.21 | 47.35 | 96,608 | -0.02(-0.04%) |
Jan 27, 2020 | 47.10 | 47.57 | 46.99 | 47.36 | 76,740 | -0.01(-0.02%) |
Jan 24, 2020 | 47.57 | 47.74 | 47.14 | 47.37 | 65,886 | -0.16(-0.33%) |
Jan 23, 2020 | 47.36 | 47.69 | 47.12 | 47.53 | 101,448 | +0.19(+0.41%) |
Jan 22, 2020 | 47.48 | 47.50 | 47.20 | 47.34 | 80,734 | -0.01(-0.02%) |
Jan 21, 2020 | 47.52 | 47.52 | 46.99 | 47.35 | 93,194 | -0.04(-0.07%) |
Jan 17, 2020 | 47.78 | 47.97 | 46.83 | 47.38 | 112,754 | -0.16(-0.33%) |
Jan 16, 2020 | 46.81 | 47.57 | 46.81 | 47.54 | 98,140 | +0.96(+2.07%) |
Jan 15, 2020 | 46.07 | 46.75 | 46.07 | 46.58 | 84,465 | +0.44(+0.96%) |
Jan 14, 2020 | 46.38 | 46.42 | 45.95 | 46.14 | 73,828 | -0.19(-0.40%) |
Jan 13, 2020 | 45.82 | 46.41 | 45.82 | 46.32 | 80,901 | +0.52(+1.14%) |
Jan 10, 2020 | 45.54 | 45.90 | 45.36 | 45.80 | 86,490 | +0.35(+0.78%) |
Jan 09, 2020 | 45.18 | 45.53 | 45.14 | 45.45 | 72,184 | +0.28(+0.63%) |
Jan 08, 2020 | 45.04 | 45.46 | 45.02 | 45.16 | 149,501 | +0.13(+0.29%) |
Jan 07, 2020 | 45.13 | 45.39 | 44.90 | 45.03 | 95,809 | -0.35(-0.78%) |
Jan 06, 2020 | 45.18 | 45.55 | 44.95 | 45.39 | 127,448 | -0.02(-0.04%) |
Jan 03, 2020 | 45.46 | 45.59 | 45.09 | 45.40 | 109,131 | -0.26(-0.56%) |
Jan 02, 2020 | 45.38 | 45.69 | 44.99 | 45.66 | 199,509 | +0.35(+0.78%) |
Dec 31, 2019 | 45.12 | 45.44 | 44.99 | 45.31 | 92,490 | +0.27(+0.59%) |
Dec 30, 2019 | 45.20 | 45.51 | 44.79 | 45.04 | 168,194 | -0.19(-0.41%) |
Dec 27, 2019 | 45.13 | 45.25 | 44.57 | 45.23 | 126,565 | +0.17(+0.37%) |
Dec 26, 2019 | 45.01 | 45.33 | 44.78 | 45.06 | 173,998 | -0.04(-0.08%) |
Dec 24, 2019 | 45.21 | 45.21 | 44.71 | 45.09 | 94,528 | -0.18(-0.39%) |
Dec 23, 2019 | 46.33 | 46.33 | 44.89 | 45.27 | 139,378 | -0.84(-1.82%) |
Dec 20, 2019 | 46.43 | 46.46 | 45.98 | 46.11 | 302,716 | -0.38(-0.82%) |
Dec 19, 2019 | 46.71 | 46.96 | 46.35 | 46.49 | 294,286 | -0.20(-0.44%) |
Dec 18, 2019 | 46.39 | 46.90 | 45.85 | 46.69 | 166,282 | +0.34(+0.72%) |
Dec 17, 2019 | 45.73 | 46.46 | 45.69 | 46.36 | 121,530 | +0.66(+1.45%) |
Dec 16, 2019 | 44.91 | 45.75 | 44.70 | 45.69 | 186,375 | +1.28(+2.88%) |
Dec 13, 2019 | 44.17 | 44.56 | 43.89 | 44.41 | 112,867 | +0.35(+0.80%) |
Dec 12, 2019 | 44.30 | 44.67 | 43.88 | 44.06 | 176,727 | -0.19(-0.42%) |
Dec 11, 2019 | 44.23 | 44.63 | 43.98 | 44.25 | 105,209 | +0.24(+0.54%) |
Dec 10, 2019 | 43.94 | 44.12 | 43.64 | 44.01 | 97,315 | +0.19(+0.44%) |
Dec 09, 2019 | 43.99 | 43.99 | 43.45 | 43.81 | 95,616 | -0.06(-0.14%) |
Dec 06, 2019 | 43.66 | 44.40 | 43.59 | 43.88 | 117,735 | +0.24(+0.55%) |
Dec 05, 2019 | 43.78 | 43.81 | 43.48 | 43.64 | 96,098 | +0.03(+0.06%) |
Dec 04, 2019 | 43.48 | 43.81 | 43.48 | 43.61 | 90,075 | +0.19(+0.43%) |
Dec 03, 2019 | 43.17 | 43.48 | 42.95 | 43.42 | 97,482 | +0.25(+0.57%) |