Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.19 | 36.41 | 36.19 | 36.41 | 62,900 | +0.21(+0.58%) |
Feb 25, 2021 | 36.40 | 36.50 | 36.20 | 36.20 | 13,088 | -0.32(-0.89%) |
Feb 24, 2021 | 36.35 | 36.56 | 36.35 | 36.52 | 8,819 | +0.02(+0.07%) |
Feb 23, 2021 | 36.39 | 36.74 | 36.38 | 36.50 | 13,872 | +0.12(+0.33%) |
Feb 22, 2021 | 36.36 | 36.69 | 36.16 | 36.38 | 4,557 | -0.02(-0.05%) |
Feb 19, 2021 | 36.35 | 36.57 | 36.35 | 36.40 | 8,000 | +0.00(+0.00%) |
Feb 18, 2021 | 36.20 | 36.70 | 36.20 | 36.40 | 18,183 | -0.10(-0.27%) |
Feb 17, 2021 | 36.00 | 36.65 | 35.00 | 36.50 | 38,195 | +0.20(+0.55%) |
Feb 16, 2021 | 36.30 | 36.45 | 35.91 | 36.30 | 20,311 | -0.05(-0.12%) |
Feb 12, 2021 | 36.20 | 36.46 | 36.20 | 36.34 | 8,600 | +0.24(+0.68%) |
Feb 11, 2021 | 36.00 | 36.38 | 36.00 | 36.10 | 4,976 | +0.00(+0.00%) |
Feb 10, 2021 | 36.10 | 36.39 | 36.10 | 36.10 | 5,369 | -0.05(-0.14%) |
Feb 09, 2021 | 36.00 | 36.39 | 36.00 | 36.15 | 21,479 | -0.25(-0.69%) |
Feb 08, 2021 | 35.75 | 36.40 | 35.75 | 36.40 | 10,077 | +0.30(+0.83%) |
Feb 05, 2021 | 36.40 | 36.40 | 35.75 | 36.10 | 121,100 | +0.10(+0.28%) |
Feb 04, 2021 | 36.10 | 36.20 | 35.28 | 36.00 | 107,427 | -0.30(-0.83%) |
Feb 03, 2021 | 36.32 | 36.39 | 36.30 | 36.30 | 7,912 | +0.00(+0.00%) |
Feb 02, 2021 | 36.30 | 36.39 | 36.30 | 36.30 | 15,092 | -0.01(-0.03%) |
Feb 01, 2021 | 36.25 | 36.34 | 36.25 | 36.31 | 22,976 | +0.25(+0.69%) |
Jan 29, 2021 | 36.30 | 36.33 | 36.05 | 36.06 | 34,100 | -0.24(-0.66%) |
Jan 28, 2021 | 36.15 | 36.43 | 36.05 | 36.30 | 7,079 | +0.03(+0.10%) |
Jan 27, 2021 | 36.30 | 36.45 | 36.15 | 36.27 | 6,554 | -0.03(-0.10%) |
Jan 26, 2021 | 36.30 | 36.41 | 36.25 | 36.30 | 26,241 | +0.00(+0.00%) |
Jan 25, 2021 | 36.30 | 36.40 | 36.30 | 36.30 | 12,812 | +0.00(+0.00%) |
Jan 22, 2021 | 36.25 | 36.35 | 36.25 | 36.30 | 13,000 | -0.10(-0.26%) |
Jan 21, 2021 | 36.30 | 36.43 | 36.30 | 36.40 | 12,982 | +0.09(+0.23%) |
Jan 20, 2021 | 36.00 | 37.00 | 36.00 | 36.31 | 17,852 | +0.11(+0.30%) |
Jan 19, 2021 | 36.00 | 36.45 | 36.00 | 36.20 | 18,131 | -0.05(-0.13%) |
Jan 15, 2021 | 36.12 | 36.30 | 36.12 | 36.25 | 21,300 | -0.07(-0.20%) |
Jan 14, 2021 | 36.25 | 36.52 | 36.12 | 36.32 | 19,929 | +0.02(+0.06%) |
Jan 13, 2021 | 36.15 | 36.31 | 36.15 | 36.30 | 11,944 | +0.15(+0.41%) |
Jan 12, 2021 | 36.48 | 36.48 | 36.11 | 36.15 | 38,515 | +0.08(+0.22%) |
Jan 11, 2021 | 36.60 | 36.95 | 36.07 | 36.07 | 213,986 | -0.88(-2.38%) |
Jan 08, 2021 | 36.91 | 37.15 | 36.89 | 36.95 | 17,000 | -0.05(-0.14%) |
Jan 07, 2021 | 36.96 | 37.11 | 36.95 | 37.00 | 12,228 | -0.08(-0.20%) |
Jan 06, 2021 | 36.95 | 37.25 | 36.95 | 37.08 | 18,689 | -0.12(-0.34%) |
Jan 05, 2021 | 37.20 | 37.26 | 36.95 | 37.20 | 33,089 | -0.16(-0.43%) |
Jan 04, 2021 | 37.20 | 37.65 | 37.05 | 37.36 | 32,092 | +0.35(+0.95%) |
Dec 31, 2020 | 37.01 | 37.01 | 37.01 | 15,596 | +0.01(+0.03%) | |
Dec 30, 2020 | 36.56 | 37.15 | 36.56 | 37.00 | 15,596 | +0.12(+0.33%) |
Dec 29, 2020 | 37.00 | 37.00 | 36.30 | 36.88 | 17,683 | +0.38(+1.04%) |
Dec 28, 2020 | 37.20 | 37.25 | 35.21 | 36.50 | 24,779 | -0.65(-1.75%) |
Dec 24, 2020 | 37.33 | 37.33 | 37.06 | 37.15 | 22,100 | -0.10(-0.27%) |
Dec 23, 2020 | 37.23 | 37.39 | 37.23 | 37.25 | 6,466 | -0.06(-0.17%) |
Dec 22, 2020 | 37.24 | 37.32 | 37.12 | 37.31 | 14,307 | +0.43(+1.18%) |
Dec 21, 2020 | 37.23 | 37.38 | 36.76 | 36.88 | 12,210 | -0.52(-1.39%) |
Dec 18, 2020 | 37.07 | 37.50 | 37.07 | 37.40 | 30,200 | -0.02(-0.05%) |
Dec 17, 2020 | 37.05 | 37.59 | 37.05 | 37.42 | 4,058 | +0.11(+0.29%) |
Dec 16, 2020 | 37.22 | 37.32 | 37.22 | 37.31 | 9,565 | -0.18(-0.48%) |
Dec 15, 2020 | 37.20 | 37.49 | 37.20 | 37.49 | 8,733 | +0.28(+0.75%) |
Dec 14, 2020 | 37.38 | 37.38 | 37.15 | 37.21 | 9,925 | +0.05(+0.12%) |
Dec 11, 2020 | 36.18 | 37.23 | 36.18 | 37.16 | 6,700 | +0.12(+0.31%) |
Dec 10, 2020 | 37.06 | 37.14 | 37.01 | 37.05 | 12,438 | -0.10(-0.27%) |
Dec 09, 2020 | 37.14 | 37.15 | 37.05 | 37.15 | 22,668 | -0.02(-0.04%) |
Dec 08, 2020 | 38.10 | 38.10 | 37.09 | 37.16 | 13,499 | +0.02(+0.04%) |
Dec 07, 2020 | 38.19 | 38.19 | 37.10 | 37.15 | 9,282 | +0.01(+0.04%) |
Dec 04, 2020 | 37.35 | 37.35 | 37.08 | 37.14 | 18,900 | -0.03(-0.09%) |
Dec 03, 2020 | 37.16 | 37.24 | 37.11 | 37.17 | 89,679 | +0.24(+0.65%) |
Dec 02, 2020 | 36.91 | 36.99 | 36.91 | 36.93 | 108,074 | -0.06(-0.16%) |
Dec 01, 2020 | 36.98 | 37.13 | 36.98 | 36.99 | 52,601 | +0.02(+0.05%) |
Nov 30, 2020 | 36.81 | 37.23 | 36.81 | 36.97 | 2,288,426 | -0.07(-0.19%) |
Nov 27, 2020 | 37.06 | 37.08 | 37.03 | 37.04 | 15,400 | +0.09(+0.24%) |
Nov 25, 2020 | 36.99 | 37.02 | 36.87 | 36.95 | 334,000 | +0.03(+0.08%) |
Nov 24, 2020 | 36.98 | 36.98 | 36.90 | 36.92 | 61,349 | -0.08(-0.22%) |
Nov 23, 2020 | 36.83 | 37.30 | 36.83 | 37.00 | 57,461 | -0.30(-0.80%) |
Nov 20, 2020 | 37.01 | 37.41 | 37.01 | 37.30 | 74,500 | +0.10(+0.27%) |
Nov 19, 2020 | 36.77 | 37.25 | 36.77 | 37.20 | 64,920 | -0.13(-0.35%) |
Nov 18, 2020 | 37.27 | 37.42 | 37.27 | 37.33 | 21,057 | +0.03(+0.08%) |
Nov 17, 2020 | 37.26 | 37.52 | 37.13 | 37.30 | 285,825 | +0.11(+0.30%) |
Nov 16, 2020 | 37.00 | 37.30 | 37.00 | 37.19 | 8,277 | +0.20(+0.54%) |
Nov 13, 2020 | 36.28 | 37.00 | 36.28 | 36.99 | 24,600 | +0.16(+0.43%) |
Nov 12, 2020 | 36.05 | 36.84 | 36.05 | 36.83 | 15,614 | +0.13(+0.35%) |
Nov 11, 2020 | 37.08 | 37.08 | 36.69 | 36.70 | 28,917 | -0.35(-0.94%) |
Nov 10, 2020 | 36.24 | 37.09 | 36.24 | 37.05 | 17,387 | -0.05(-0.13%) |
Nov 09, 2020 | 37.29 | 37.29 | 37.03 | 37.10 | 42,991 | -0.46(-1.22%) |
Nov 06, 2020 | 36.56 | 37.64 | 36.56 | 37.56 | 10,900 | +0.09(+0.23%) |
Nov 05, 2020 | 37.52 | 37.54 | 37.45 | 37.48 | 17,927 | +0.27(+0.74%) |
Nov 04, 2020 | 36.17 | 37.33 | 36.17 | 37.20 | 15,584 | -0.04(-0.11%) |
Nov 03, 2020 | 37.14 | 37.32 | 37.10 | 37.24 | 25,377 | +0.12(+0.32%) |
Nov 02, 2020 | 37.15 | 37.16 | 37.05 | 37.12 | 61,902 | +0.00(+0.00%) |
Oct 30, 2020 | 38.09 | 38.09 | 37.12 | 37.12 | 23,700 | +0.13(+0.35%) |
Oct 29, 2020 | 37.33 | 37.33 | 36.97 | 36.99 | 59,898 | -0.24(-0.66%) |
Oct 28, 2020 | 37.27 | 37.30 | 37.14 | 37.23 | 42,204 | +0.05(+0.15%) |
Oct 27, 2020 | 37.20 | 37.20 | 37.08 | 37.18 | 73,571 | +0.15(+0.39%) |
Oct 26, 2020 | 36.99 | 37.11 | 36.88 | 37.03 | 46,485 | -0.02(-0.04%) |
Oct 23, 2020 | 37.20 | 37.20 | 37.02 | 37.05 | 36,500 | +0.04(+0.11%) |
Oct 22, 2020 | 37.07 | 37.20 | 37.00 | 37.01 | 103,931 | -0.11(-0.30%) |
Oct 21, 2020 | 36.33 | 37.19 | 36.33 | 37.12 | 321,280 | +0.29(+0.79%) |
Oct 20, 2020 | 36.79 | 36.85 | 36.70 | 36.83 | 48,619 | +0.00(+0.00%) |
Oct 19, 2020 | 36.71 | 36.94 | 36.71 | 36.83 | 31,193 | +0.12(+0.33%) |
Oct 16, 2020 | 36.74 | 36.80 | 36.71 | 36.71 | 115,300 | -0.03(-0.08%) |
Oct 15, 2020 | 36.77 | 36.87 | 36.70 | 36.74 | 249,854 | -0.07(-0.19%) |
Oct 14, 2020 | 36.95 | 36.95 | 36.45 | 36.81 | 141,040 | +0.12(+0.31%) |
Oct 13, 2020 | 36.78 | 36.79 | 36.61 | 36.70 | 172,664 | +0.05(+0.12%) |
Oct 12, 2020 | 36.73 | 36.86 | 36.47 | 36.65 | 392,084 | -0.08(-0.20%) |
Oct 09, 2020 | 36.57 | 36.73 | 36.57 | 36.73 | 136,300 | +0.27(+0.75%) |
Oct 08, 2020 | 36.46 | 36.65 | 36.41 | 36.45 | 1,137,894 | -0.02(-0.05%) |
Oct 07, 2020 | 36.50 | 36.61 | 36.44 | 36.47 | 474,651 | -0.16(-0.44%) |
Oct 06, 2020 | 36.58 | 36.63 | 36.55 | 36.63 | 88,892 | +0.05(+0.14%) |
Oct 05, 2020 | 36.68 | 36.76 | 36.55 | 36.58 | 251,764 | -0.17(-0.46%) |
Oct 02, 2020 | 36.71 | 36.87 | 36.70 | 36.75 | 497,200 | +0.06(+0.16%) |
Oct 01, 2020 | 36.74 | 36.81 | 36.58 | 36.69 | 349,701 | +0.01(+0.03%) |
Sep 30, 2020 | 36.66 | 36.95 | 36.64 | 36.68 | 210,883 | -0.16(-0.43%) |
Sep 29, 2020 | 36.45 | 36.85 | 36.45 | 36.84 | 580,717 | +3.30(+9.84%) |
Sep 28, 2020 | 25.43 | 34.72 | 25.43 | 33.54 | 505,048 | +7.87(+30.66%) |
Sep 25, 2020 | 25.76 | 25.82 | 25.52 | 25.67 | 44,200 | -0.10(-0.39%) |
Sep 24, 2020 | 25.54 | 25.86 | 25.54 | 25.77 | 97,186 | +0.43(+1.70%) |
Sep 23, 2020 | 25.47 | 25.75 | 25.34 | 25.34 | 113,452 | +0.00(+0.00%) |
Sep 22, 2020 | 25.30 | 25.55 | 25.25 | 25.34 | 67,598 | -0.08(-0.31%) |
Sep 21, 2020 | 25.60 | 25.60 | 25.30 | 25.42 | 78,505 | -0.18(-0.70%) |
Sep 18, 2020 | 25.87 | 25.88 | 25.60 | 25.60 | 52,000 | -0.89(-3.36%) |
Sep 17, 2020 | 26.60 | 26.60 | 26.17 | 26.49 | 61,047 | -0.11(-0.41%) |
Sep 16, 2020 | 26.28 | 26.83 | 26.28 | 26.60 | 56,453 | +0.67(+2.58%) |
Sep 15, 2020 | 25.96 | 26.11 | 25.85 | 25.93 | 72,641 | -0.07(-0.27%) |
Sep 14, 2020 | 26.21 | 26.22 | 26.00 | 26.00 | 109,826 | -0.87(-3.24%) |
Sep 11, 2020 | 26.82 | 26.89 | 26.55 | 26.87 | 38,900 | -0.03(-0.11%) |
Sep 10, 2020 | 27.39 | 27.39 | 26.77 | 26.90 | 37,993 | -0.05(-0.19%) |
Sep 09, 2020 | 26.68 | 27.04 | 26.68 | 26.95 | 87,459 | -0.16(-0.59%) |
Sep 08, 2020 | 27.09 | 27.26 | 27.03 | 27.11 | 38,035 | -0.04(-0.15%) |
Sep 04, 2020 | 26.94 | 27.24 | 26.94 | 27.15 | 32,900 | -0.15(-0.55%) |
Sep 03, 2020 | 27.32 | 27.48 | 27.16 | 27.30 | 41,968 | -0.16(-0.58%) |
Sep 02, 2020 | 27.10 | 27.52 | 27.10 | 27.46 | 26,614 | +0.09(+0.31%) |
Sep 01, 2020 | 27.59 | 27.59 | 27.13 | 27.38 | 38,747 | -0.46(-1.67%) |
Aug 31, 2020 | 28.64 | 28.64 | 27.71 | 27.84 | 50,057 | -1.25(-4.30%) |
Aug 28, 2020 | 29.19 | 29.19 | 29.01 | 29.09 | 24,400 | -0.10(-0.33%) |
Aug 27, 2020 | 29.06 | 29.38 | 29.03 | 29.19 | 29,851 | -0.07(-0.25%) |
Aug 26, 2020 | 29.51 | 29.51 | 29.23 | 29.26 | 15,060 | -0.01(-0.03%) |
Aug 25, 2020 | 29.39 | 29.39 | 29.21 | 29.27 | 43,039 | -0.16(-0.54%) |
Aug 24, 2020 | 29.38 | 29.52 | 29.30 | 29.43 | 94,424 | +0.31(+1.06%) |
Aug 21, 2020 | 28.96 | 29.12 | 28.96 | 29.12 | 50,200 | -0.11(-0.38%) |
Aug 20, 2020 | 29.02 | 29.35 | 28.90 | 29.23 | 39,585 | -0.12(-0.43%) |
Aug 19, 2020 | 29.26 | 29.63 | 29.26 | 29.36 | 35,021 | -0.27(-0.93%) |
Aug 18, 2020 | 29.30 | 29.63 | 29.26 | 29.63 | 37,685 | +0.35(+1.20%) |
Aug 17, 2020 | 29.22 | 29.31 | 29.22 | 29.28 | 16,671 | +0.03(+0.12%) |
Aug 14, 2020 | 29.25 | 29.29 | 29.17 | 29.25 | 11,100 | +0.07(+0.22%) |
Aug 13, 2020 | 29.13 | 29.25 | 29.11 | 29.18 | 17,301 | -0.12(-0.39%) |
Aug 12, 2020 | 29.00 | 29.36 | 29.00 | 29.30 | 56,798 | +0.80(+2.79%) |
Aug 11, 2020 | 28.70 | 28.88 | 28.49 | 28.50 | 52,644 | -0.06(-0.21%) |
Aug 10, 2020 | 28.46 | 28.69 | 28.38 | 28.56 | 44,700 | +0.07(+0.25%) |
Aug 07, 2020 | 28.53 | 28.53 | 28.41 | 28.49 | 25,500 | -0.01(-0.04%) |
Aug 06, 2020 | 28.49 | 28.52 | 28.34 | 28.50 | 33,210 | +0.05(+0.18%) |
Aug 05, 2020 | 28.41 | 28.66 | 28.37 | 28.45 | 69,470 | -0.39(-1.35%) |
Aug 04, 2020 | 28.76 | 28.84 | 28.54 | 28.84 | 69,004 | +0.09(+0.30%) |
Aug 03, 2020 | 28.02 | 28.88 | 28.02 | 28.75 | 55,014 | +1.14(+4.14%) |
Jul 31, 2020 | 27.62 | 27.89 | 27.47 | 27.61 | 83,000 | -0.61(-2.16%) |
Jul 30, 2020 | 27.99 | 28.31 | 27.99 | 28.22 | 26,995 | -0.14(-0.49%) |
Jul 29, 2020 | 28.43 | 28.43 | 28.27 | 28.36 | 31,100 | +0.09(+0.32%) |
Jul 28, 2020 | 28.29 | 28.42 | 28.20 | 28.27 | 57,042 | -0.18(-0.63%) |
Jul 27, 2020 | 28.42 | 28.48 | 28.30 | 28.45 | 66,672 | +1.01(+3.68%) |
Jul 24, 2020 | 27.82 | 27.82 | 27.38 | 27.44 | 70,900 | +0.02(+0.07%) |
Jul 23, 2020 | 27.35 | 27.61 | 27.35 | 27.42 | 36,642 | -0.12(-0.44%) |
Jul 22, 2020 | 27.41 | 27.58 | 27.41 | 27.54 | 48,121 | -0.06(-0.21%) |
Jul 21, 2020 | 27.71 | 27.72 | 27.54 | 27.60 | 61,080 | -0.38(-1.36%) |
Jul 20, 2020 | 28.50 | 28.50 | 27.82 | 27.98 | 79,971 | +0.08(+0.29%) |
Jul 17, 2020 | 27.78 | 27.90 | 27.69 | 27.90 | 107,000 | +0.36(+1.30%) |
Jul 16, 2020 | 27.45 | 27.68 | 27.45 | 27.54 | 90,153 | -0.22(-0.79%) |
Jul 15, 2020 | 28.06 | 28.06 | 27.75 | 27.76 | 75,597 | +0.07(+0.25%) |
Jul 14, 2020 | 27.76 | 27.78 | 27.60 | 27.69 | 99,999 | +0.37(+1.35%) |
Jul 13, 2020 | 27.32 | 27.50 | 27.23 | 27.32 | 98,420 | -0.28(-1.01%) |
Jul 10, 2020 | 27.55 | 27.63 | 27.49 | 27.60 | 60,700 | +0.14(+0.51%) |
Jul 09, 2020 | 27.48 | 27.70 | 27.31 | 27.46 | 92,945 | +0.30(+1.10%) |
Jul 08, 2020 | 27.13 | 27.24 | 27.10 | 27.16 | 97,501 | +0.33(+1.23%) |
Jul 07, 2020 | 27.22 | 27.22 | 26.77 | 26.83 | 64,460 | -0.35(-1.27%) |
Jul 06, 2020 | 27.05 | 27.23 | 27.00 | 27.18 | 45,674 | +0.27(+0.98%) |
Jul 02, 2020 | 26.82 | 26.97 | 26.70 | 26.91 | 73,100 | +0.69(+2.63%) |
Jul 01, 2020 | 26.22 | 26.29 | 26.16 | 26.22 | 44,214 | -0.40(-1.50%) |
Jun 30, 2020 | 27.20 | 27.20 | 25.91 | 26.62 | 108,225 | -0.38(-1.41%) |
Jun 29, 2020 | 27.26 | 27.26 | 26.80 | 27.00 | 42,596 | +0.03(+0.11%) |
Jun 26, 2020 | 27.11 | 27.16 | 26.93 | 26.97 | 39,800 | -0.11(-0.41%) |
Jun 25, 2020 | 26.88 | 27.21 | 26.88 | 27.08 | 53,418 | +0.04(+0.16%) |
Jun 24, 2020 | 27.32 | 27.36 | 26.99 | 27.04 | 69,889 | -0.48(-1.76%) |
Jun 23, 2020 | 27.82 | 27.82 | 27.45 | 27.52 | 91,665 | +0.32(+1.19%) |
Jun 22, 2020 | 27.38 | 27.38 | 27.08 | 27.20 | 76,843 | +0.17(+0.63%) |
Jun 19, 2020 | 26.55 | 27.47 | 26.55 | 27.03 | 45,900 | -0.10(-0.37%) |
Jun 18, 2020 | 27.01 | 27.24 | 27.01 | 27.13 | 90,395 | -0.07(-0.26%) |
Jun 17, 2020 | 27.16 | 27.37 | 27.09 | 27.20 | 54,637 | +0.26(+0.97%) |
Jun 16, 2020 | 27.26 | 27.37 | 26.94 | 26.94 | 77,726 | -0.33(-1.22%) |
Jun 15, 2020 | 27.21 | 27.35 | 26.96 | 27.27 | 46,227 | +0.45(+1.69%) |
Jun 12, 2020 | 27.00 | 27.08 | 26.53 | 26.82 | 74,800 | +0.31(+1.17%) |
Jun 11, 2020 | 27.12 | 27.17 | 26.51 | 26.51 | 47,287 | -0.30(-1.12%) |
Jun 10, 2020 | 27.05 | 27.07 | 26.73 | 26.81 | 44,755 | -0.27(-1.00%) |
Jun 09, 2020 | 27.33 | 27.33 | 26.68 | 27.08 | 98,994 | +0.40(+1.52%) |
Jun 08, 2020 | 26.09 | 26.69 | 26.09 | 26.68 | 99,425 | -0.13(-0.50%) |
Jun 05, 2020 | 26.36 | 26.89 | 26.36 | 26.81 | 137,800 | -0.11(-0.41%) |
Jun 04, 2020 | 27.15 | 27.22 | 26.92 | 26.92 | 71,994 | -0.14(-0.52%) |
Jun 03, 2020 | 27.16 | 27.29 | 27.00 | 27.06 | 101,167 | -0.09(-0.33%) |
Jun 02, 2020 | 27.36 | 27.57 | 27.09 | 27.15 | 220,945 | -0.29(-1.06%) |
Jun 01, 2020 | 27.34 | 27.52 | 27.34 | 27.44 | 177,570 | +0.09(+0.33%) |
May 29, 2020 | 27.35 | 27.56 | 27.33 | 27.35 | 221,700 | -0.24(-0.87%) |
May 28, 2020 | 27.01 | 27.78 | 27.01 | 27.59 | 24,453 | -0.06(-0.22%) |
May 27, 2020 | 27.66 | 27.66 | 27.43 | 27.65 | 117,770 | +0.05(+0.18%) |
May 26, 2020 | 27.67 | 27.68 | 27.43 | 27.60 | 77,697 | -0.05(-0.20%) |
May 22, 2020 | 27.65 | 27.90 | 27.50 | 27.66 | 45,600 | +0.01(+0.02%) |
May 21, 2020 | 27.28 | 27.99 | 27.28 | 27.65 | 34,882 | -0.67(-2.37%) |
May 20, 2020 | 28.25 | 28.50 | 28.25 | 28.32 | 37,315 | +0.04(+0.14%) |
May 19, 2020 | 28.29 | 28.80 | 28.28 | 28.28 | 67,128 | -0.88(-3.03%) |
May 18, 2020 | 29.58 | 29.58 | 28.87 | 29.16 | 70,001 | +0.86(+3.02%) |
May 15, 2020 | 28.58 | 28.58 | 28.24 | 28.31 | 434,400 | -0.26(-0.91%) |
May 14, 2020 | 29.29 | 29.29 | 28.26 | 28.57 | 452,988 | -0.31(-1.07%) |
May 13, 2020 | 29.00 | 29.01 | 28.73 | 28.88 | 128,672 | -0.09(-0.30%) |
May 12, 2020 | 28.93 | 29.28 | 28.93 | 28.97 | 41,058 | +0.27(+0.93%) |
May 11, 2020 | 28.88 | 29.01 | 28.63 | 28.70 | 39,115 | -0.60(-2.05%) |
May 08, 2020 | 29.29 | 29.40 | 28.85 | 29.30 | 55,400 | +0.32(+1.09%) |
May 07, 2020 | 29.41 | 29.41 | 28.75 | 28.98 | 55,462 | -0.54(-1.81%) |
May 06, 2020 | 29.34 | 29.98 | 29.34 | 29.52 | 31,354 | -0.07(-0.24%) |
May 05, 2020 | 30.08 | 30.08 | 29.50 | 29.59 | 47,637 | +0.27(+0.92%) |
May 04, 2020 | 29.13 | 29.52 | 29.13 | 29.32 | 51,386 | -0.11(-0.37%) |
May 01, 2020 | 29.44 | 29.57 | 29.24 | 29.43 | 38,600 | +0.29(+1.00%) |
Apr 30, 2020 | 29.51 | 29.92 | 29.07 | 29.14 | 95,328 | -1.08(-3.57%) |
Apr 29, 2020 | 29.81 | 30.81 | 29.02 | 30.22 | 55,073 | -0.05(-0.17%) |
Apr 28, 2020 | 30.88 | 30.95 | 30.20 | 30.27 | 47,319 | -0.31(-1.01%) |
Apr 27, 2020 | 29.88 | 30.58 | 29.88 | 30.58 | 63,913 | -0.01(-0.03%) |
Apr 24, 2020 | 31.09 | 31.09 | 30.45 | 30.59 | 25,900 | +0.12(+0.39%) |
Apr 23, 2020 | 31.48 | 31.48 | 30.34 | 30.47 | 139,155 | +0.10(+0.33%) |
Apr 22, 2020 | 30.31 | 30.40 | 30.24 | 30.37 | 200,355 | +0.57(+1.93%) |
Apr 21, 2020 | 29.56 | 30.26 | 29.51 | 29.80 | 70,968 | +0.02(+0.07%) |
Apr 20, 2020 | 29.82 | 30.30 | 29.70 | 29.77 | 67,635 | -0.41(-1.34%) |
Apr 17, 2020 | 30.20 | 30.34 | 30.00 | 30.18 | 55,400 | -0.39(-1.28%) |
Apr 16, 2020 | 29.68 | 30.75 | 29.68 | 30.57 | 57,699 | +0.57(+1.88%) |
Apr 15, 2020 | 29.12 | 30.71 | 29.12 | 30.00 | 88,658 | -0.21(-0.68%) |
Apr 14, 2020 | 29.25 | 31.39 | 29.25 | 30.21 | 125,275 | -0.32(-1.05%) |
Apr 13, 2020 | 31.04 | 31.04 | 29.76 | 30.53 | 87,395 | +0.27(+0.89%) |
Apr 09, 2020 | 29.60 | 30.99 | 29.60 | 30.26 | 97,800 | -1.25(-3.97%) |
Apr 08, 2020 | 31.39 | 31.74 | 31.00 | 31.51 | 59,455 | +0.42(+1.35%) |
Apr 07, 2020 | 31.17 | 31.65 | 30.88 | 31.09 | 95,497 | +0.06(+0.19%) |
Apr 06, 2020 | 31.69 | 31.69 | 29.98 | 31.03 | 115,230 | +2.22(+7.71%) |
Apr 03, 2020 | 28.50 | 29.59 | 28.50 | 28.81 | 84,400 | -0.59(-2.01%) |
Apr 02, 2020 | 28.53 | 30.47 | 28.53 | 29.40 | 100,029 | +0.37(+1.27%) |
Apr 01, 2020 | 29.73 | 30.00 | 28.67 | 29.03 | 108,825 | -2.06(-6.63%) |
Mar 31, 2020 | 31.50 | 31.79 | 30.64 | 31.09 | 63,061 | -1.11(-3.45%) |
Mar 30, 2020 | 31.30 | 32.20 | 31.30 | 32.20 | 101,223 | +0.55(+1.72%) |
Mar 27, 2020 | 30.98 | 33.00 | 30.28 | 31.66 | 79,500 | +1.01(+3.28%) |
Mar 26, 2020 | 28.34 | 30.84 | 28.34 | 30.65 | 77,245 | +2.32(+8.19%) |
Mar 25, 2020 | 26.70 | 28.83 | 26.70 | 28.33 | 73,671 | +0.07(+0.27%) |
Mar 24, 2020 | 27.07 | 28.35 | 26.06 | 28.25 | 231,455 | -0.48(-1.69%) |
Mar 23, 2020 | 29.30 | 30.10 | 28.69 | 28.74 | 172,580 | -1.21(-4.06%) |
Mar 20, 2020 | 29.64 | 30.95 | 29.00 | 29.95 | 157,500 | -0.26(-0.84%) |
Mar 19, 2020 | 29.39 | 30.67 | 28.90 | 30.21 | 182,695 | +2.48(+8.94%) |
Mar 18, 2020 | 27.19 | 28.02 | 26.67 | 27.73 | 131,601 | +0.41(+1.50%) |
Mar 17, 2020 | 26.00 | 27.35 | 25.73 | 27.32 | 213,739 | +1.15(+4.39%) |
Mar 16, 2020 | 26.00 | 27.22 | 25.50 | 26.17 | 215,640 | -1.15(-4.21%) |
Mar 13, 2020 | 27.17 | 27.42 | 26.52 | 27.32 | 172,700 | +0.59(+2.21%) |
Mar 12, 2020 | 26.57 | 27.40 | 26.25 | 26.73 | 114,351 | -0.57(-2.09%) |
Mar 11, 2020 | 26.64 | 27.85 | 26.64 | 27.30 | 47,357 | -0.95(-3.36%) |
Mar 10, 2020 | 28.51 | 28.56 | 28.14 | 28.25 | 75,166 | -0.42(-1.46%) |
Mar 09, 2020 | 27.84 | 28.89 | 27.84 | 28.67 | 55,412 | +0.71(+2.54%) |
Mar 06, 2020 | 28.00 | 28.33 | 27.95 | 27.96 | 42,000 | -0.12(-0.43%) |
Mar 05, 2020 | 27.53 | 28.14 | 27.53 | 28.08 | 86,678 | +0.29(+1.04%) |
Mar 04, 2020 | 27.36 | 27.82 | 27.36 | 27.79 | 184,556 | +1.16(+4.36%) |
Mar 03, 2020 | 27.42 | 27.42 | 26.59 | 26.63 | 413,317 | -0.50(-1.84%) |