Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.02 | 31.33 | 30.79 | 30.79 | 406,100 | -0.43(-1.38%) |
Jan 28, 2021 | 31.73 | 31.94 | 31.22 | 31.22 | 227,672 | -0.53(-1.67%) |
Jan 27, 2021 | 31.68 | 32.22 | 31.68 | 31.75 | 296,592 | -0.40(-1.24%) |
Jan 26, 2021 | 31.73 | 32.19 | 31.60 | 32.15 | 505,448 | +0.33(+1.04%) |
Jan 25, 2021 | 31.49 | 31.95 | 31.49 | 31.82 | 173,964 | +0.24(+0.76%) |
Jan 22, 2021 | 31.25 | 31.62 | 31.24 | 31.58 | 288,700 | +0.14(+0.45%) |
Jan 21, 2021 | 31.48 | 31.52 | 31.41 | 31.44 | 70,442 | -0.03(-0.10%) |
Jan 20, 2021 | 31.49 | 32.25 | 31.33 | 31.47 | 102,233 | +0.11(+0.35%) |
Jan 19, 2021 | 31.54 | 31.54 | 31.23 | 31.36 | 349,279 | -0.08(-0.25%) |
Jan 15, 2021 | 31.24 | 31.50 | 31.16 | 31.44 | 107,900 | +0.05(+0.16%) |
Jan 14, 2021 | 31.11 | 31.57 | 30.85 | 31.39 | 199,212 | +0.49(+1.59%) |
Jan 13, 2021 | 31.12 | 31.12 | 30.86 | 30.90 | 105,256 | -0.24(-0.77%) |
Jan 12, 2021 | 30.95 | 31.16 | 30.84 | 31.14 | 193,322 | +0.16(+0.52%) |
Jan 11, 2021 | 30.88 | 31.07 | 30.86 | 30.98 | 185,216 | -0.13(-0.42%) |
Jan 08, 2021 | 31.08 | 31.18 | 30.86 | 31.11 | 197,700 | +0.05(+0.16%) |
Jan 07, 2021 | 30.97 | 31.11 | 30.90 | 31.06 | 678,299 | +0.22(+0.71%) |
Jan 06, 2021 | 30.45 | 30.96 | 30.43 | 30.84 | 246,049 | +0.48(+1.58%) |
Jan 05, 2021 | 30.20 | 30.48 | 29.95 | 30.36 | 217,454 | +0.16(+0.53%) |
Jan 04, 2021 | 30.52 | 30.52 | 29.92 | 30.20 | 341,486 | -0.02(-0.07%) |
Dec 31, 2020 | 30.22 | 30.22 | 30.22 | 426,904 | +0.24(+0.80%) | |
Dec 30, 2020 | 30.12 | 30.20 | 29.93 | 29.98 | 426,904 | -0.09(-0.28%) |
Dec 29, 2020 | 30.41 | 30.41 | 30.00 | 30.07 | 174,903 | -0.22(-0.74%) |
Dec 28, 2020 | 30.51 | 30.51 | 30.27 | 30.29 | 169,491 | +0.07(+0.23%) |
Dec 24, 2020 | 30.34 | 30.34 | 30.09 | 30.22 | 222,500 | +0.02(+0.07%) |
Dec 23, 2020 | 30.21 | 30.32 | 30.13 | 30.20 | 132,307 | +0.13(+0.43%) |
Dec 22, 2020 | 30.12 | 30.12 | 29.98 | 30.07 | 230,138 | +0.01(+0.03%) |
Dec 21, 2020 | 30.10 | 30.20 | 29.80 | 30.06 | 515,354 | -0.43(-1.41%) |
Dec 18, 2020 | 30.48 | 30.58 | 30.34 | 30.49 | 762,400 | +0.07(+0.23%) |
Dec 17, 2020 | 30.49 | 30.49 | 30.28 | 30.42 | 138,590 | -0.01(-0.03%) |
Dec 16, 2020 | 30.65 | 30.68 | 30.36 | 30.43 | 149,404 | -0.20(-0.65%) |
Dec 15, 2020 | 30.38 | 30.70 | 30.29 | 30.63 | 175,199 | +0.31(+1.02%) |
Dec 14, 2020 | 30.63 | 30.81 | 30.23 | 30.32 | 1,461,090 | -0.28(-0.92%) |
Dec 11, 2020 | 30.38 | 30.68 | 30.38 | 30.60 | 169,700 | +0.03(+0.10%) |
Dec 10, 2020 | 30.71 | 31.00 | 30.49 | 30.57 | 150,287 | -0.32(-1.04%) |
Dec 09, 2020 | 30.93 | 31.24 | 30.77 | 30.89 | 136,170 | -0.04(-0.13%) |
Dec 08, 2020 | 30.40 | 30.98 | 30.40 | 30.93 | 85,977 | +0.35(+1.14%) |
Dec 07, 2020 | 30.60 | 30.73 | 30.43 | 30.58 | 114,087 | +0.03(+0.10%) |
Dec 04, 2020 | 30.44 | 30.58 | 30.41 | 30.55 | 180,500 | +0.24(+0.79%) |
Dec 03, 2020 | 30.24 | 30.37 | 30.13 | 30.31 | 284,050 | +0.12(+0.40%) |
Dec 02, 2020 | 30.03 | 30.24 | 30.03 | 30.19 | 177,596 | +0.16(+0.53%) |
Dec 01, 2020 | 29.97 | 30.10 | 29.87 | 30.03 | 162,767 | +0.22(+0.74%) |
Nov 30, 2020 | 29.83 | 29.89 | 29.66 | 29.81 | 777,998 | -0.13(-0.43%) |
Nov 27, 2020 | 29.91 | 29.96 | 29.86 | 29.94 | 203,000 | +0.09(+0.30%) |
Nov 25, 2020 | 29.92 | 29.98 | 29.77 | 29.85 | 298,300 | -0.13(-0.43%) |
Nov 24, 2020 | 29.71 | 30.05 | 29.71 | 29.98 | 193,496 | +0.44(+1.49%) |
Nov 23, 2020 | 29.40 | 29.59 | 29.34 | 29.54 | 194,380 | +0.24(+0.82%) |
Nov 20, 2020 | 29.29 | 29.39 | 29.27 | 29.30 | 160,500 | -0.04(-0.14%) |
Nov 19, 2020 | 29.28 | 29.35 | 29.11 | 29.34 | 665,662 | -0.01(-0.03%) |
Nov 18, 2020 | 29.72 | 29.75 | 29.35 | 29.35 | 147,190 | -0.38(-1.28%) |
Nov 17, 2020 | 29.43 | 29.78 | 29.43 | 29.73 | 260,999 | +0.03(+0.10%) |
Nov 16, 2020 | 29.71 | 29.80 | 29.61 | 29.70 | 165,230 | +0.24(+0.81%) |
Nov 13, 2020 | 29.09 | 29.52 | 29.09 | 29.46 | 136,000 | +0.53(+1.83%) |
Nov 12, 2020 | 28.96 | 29.06 | 28.70 | 28.93 | 140,860 | -0.18(-0.62%) |
Nov 11, 2020 | 29.12 | 29.15 | 28.86 | 29.11 | 150,186 | +0.14(+0.48%) |
Nov 10, 2020 | 28.73 | 29.08 | 28.68 | 28.97 | 141,015 | +0.30(+1.05%) |
Nov 09, 2020 | 28.98 | 29.27 | 28.67 | 28.67 | 196,946 | +0.54(+1.92%) |
Nov 06, 2020 | 28.10 | 28.24 | 28.04 | 28.13 | 585,900 | +0.17(+0.61%) |
Nov 05, 2020 | 27.76 | 28.14 | 27.68 | 27.96 | 279,713 | +0.65(+2.38%) |
Nov 04, 2020 | 27.59 | 27.64 | 27.19 | 27.31 | 355,496 | -0.12(-0.44%) |
Nov 03, 2020 | 27.29 | 27.65 | 27.29 | 27.43 | 278,532 | +0.49(+1.82%) |
Nov 02, 2020 | 26.91 | 27.06 | 26.68 | 26.94 | 162,141 | +0.32(+1.20%) |
Oct 30, 2020 | 26.44 | 26.64 | 26.36 | 26.62 | 313,700 | +0.08(+0.30%) |
Oct 29, 2020 | 26.28 | 26.73 | 26.22 | 26.54 | 624,099 | +0.17(+0.64%) |
Oct 28, 2020 | 26.72 | 26.86 | 26.34 | 26.37 | 172,297 | -0.66(-2.44%) |
Oct 27, 2020 | 27.25 | 27.25 | 27.03 | 27.03 | 127,689 | -0.16(-0.59%) |
Oct 26, 2020 | 27.29 | 27.34 | 26.90 | 27.19 | 146,403 | -0.41(-1.49%) |
Oct 23, 2020 | 27.62 | 27.92 | 27.47 | 27.60 | 170,200 | +0.01(+0.04%) |
Oct 22, 2020 | 27.40 | 27.65 | 27.34 | 27.59 | 216,603 | +0.42(+1.55%) |
Oct 21, 2020 | 27.33 | 27.43 | 27.17 | 27.17 | 175,140 | -0.16(-0.59%) |
Oct 20, 2020 | 27.50 | 27.56 | 27.28 | 27.33 | 211,693 | -0.02(-0.07%) |
Oct 19, 2020 | 27.84 | 27.84 | 27.30 | 27.35 | 131,257 | -0.39(-1.41%) |
Oct 16, 2020 | 27.79 | 27.89 | 27.67 | 27.74 | 112,300 | -0.08(-0.29%) |
Oct 15, 2020 | 27.61 | 27.82 | 26.66 | 27.82 | 251,289 | +0.05(+0.18%) |
Oct 14, 2020 | 28.03 | 28.13 | 27.73 | 27.77 | 214,001 | -0.25(-0.89%) |
Oct 13, 2020 | 28.15 | 28.27 | 27.99 | 28.02 | 541,215 | -0.26(-0.92%) |
Oct 12, 2020 | 28.17 | 28.28 | 28.06 | 28.28 | 197,700 | +0.15(+0.53%) |
Oct 09, 2020 | 28.01 | 28.21 | 28.01 | 28.13 | 470,500 | +0.16(+0.57%) |
Oct 08, 2020 | 27.80 | 28.00 | 27.80 | 27.97 | 72,393 | +0.33(+1.19%) |
Oct 07, 2020 | 27.64 | 27.68 | 27.48 | 27.64 | 152,278 | +0.29(+1.06%) |
Oct 06, 2020 | 27.50 | 27.81 | 27.33 | 27.35 | 310,172 | -0.12(-0.44%) |
Oct 05, 2020 | 27.30 | 27.48 | 27.24 | 27.47 | 208,136 | +0.30(+1.10%) |
Oct 02, 2020 | 26.88 | 27.27 | 26.81 | 27.17 | 549,600 | -0.07(-0.26%) |
Oct 01, 2020 | 27.20 | 27.31 | 27.08 | 27.24 | 376,011 | +0.04(+0.15%) |
Sep 30, 2020 | 27.33 | 27.36 | 27.03 | 27.20 | 658,020 | -0.01(-0.04%) |
Sep 29, 2020 | 27.26 | 27.32 | 27.13 | 27.21 | 330,706 | +0.00(+0.00%) |
Sep 28, 2020 | 27.05 | 27.34 | 27.05 | 27.21 | 275,427 | +0.34(+1.27%) |
Sep 25, 2020 | 26.67 | 26.91 | 26.50 | 26.87 | 300,700 | +0.18(+0.67%) |
Sep 24, 2020 | 26.53 | 26.90 | 26.48 | 26.69 | 260,020 | +0.06(+0.23%) |
Sep 23, 2020 | 27.39 | 27.39 | 26.63 | 26.63 | 362,891 | -0.90(-3.27%) |
Sep 22, 2020 | 27.39 | 27.63 | 27.30 | 27.53 | 167,223 | +0.13(+0.47%) |
Sep 21, 2020 | 27.60 | 27.60 | 27.14 | 27.40 | 136,951 | -0.42(-1.51%) |
Sep 18, 2020 | 28.03 | 28.07 | 27.64 | 27.82 | 259,700 | -0.19(-0.68%) |
Sep 17, 2020 | 27.96 | 28.11 | 27.84 | 28.01 | 475,308 | -0.15(-0.53%) |
Sep 16, 2020 | 28.34 | 28.47 | 28.16 | 28.16 | 464,755 | -0.01(-0.04%) |
Sep 15, 2020 | 28.06 | 28.25 | 28.06 | 28.17 | 417,110 | +0.16(+0.57%) |
Sep 14, 2020 | 28.01 | 28.13 | 27.98 | 28.01 | 516,079 | +0.22(+0.79%) |
Sep 11, 2020 | 27.83 | 27.92 | 27.61 | 27.79 | 629,500 | +0.09(+0.32%) |
Sep 10, 2020 | 28.18 | 28.30 | 27.69 | 27.70 | 309,660 | -0.47(-1.67%) |
Sep 09, 2020 | 28.23 | 28.39 | 28.15 | 28.17 | 376,763 | +0.13(+0.46%) |
Sep 08, 2020 | 28.21 | 28.27 | 27.95 | 28.04 | 386,302 | -0.35(-1.23%) |
Sep 04, 2020 | 28.67 | 28.77 | 28.19 | 28.39 | 214,500 | -0.25(-0.87%) |
Sep 03, 2020 | 29.15 | 29.26 | 28.45 | 28.64 | 289,415 | -0.86(-2.92%) |
Sep 02, 2020 | 29.00 | 29.56 | 29.00 | 29.50 | 1,101,473 | +0.49(+1.69%) |
Sep 01, 2020 | 28.98 | 29.03 | 28.89 | 29.01 | 156,897 | -0.07(-0.24%) |
Aug 31, 2020 | 29.15 | 29.15 | 28.99 | 29.08 | 70,741 | -0.03(-0.10%) |
Aug 28, 2020 | 29.11 | 29.11 | 28.96 | 29.11 | 79,000 | +0.11(+0.38%) |
Aug 27, 2020 | 29.18 | 29.24 | 28.96 | 29.00 | 365,634 | -0.14(-0.48%) |
Aug 26, 2020 | 29.01 | 29.17 | 28.95 | 29.14 | 113,314 | +0.11(+0.38%) |
Aug 25, 2020 | 29.26 | 29.26 | 28.94 | 29.03 | 130,536 | -0.11(-0.38%) |
Aug 24, 2020 | 29.03 | 29.14 | 28.90 | 29.14 | 126,718 | +0.25(+0.87%) |
Aug 21, 2020 | 28.95 | 28.95 | 28.73 | 28.89 | 131,900 | -0.04(-0.14%) |
Aug 20, 2020 | 28.89 | 29.05 | 28.83 | 28.93 | 190,903 | -0.08(-0.28%) |
Aug 19, 2020 | 29.04 | 29.17 | 28.97 | 29.01 | 102,630 | -0.01(-0.03%) |
Aug 18, 2020 | 29.07 | 29.07 | 28.91 | 29.02 | 126,167 | +0.06(+0.21%) |
Aug 17, 2020 | 29.19 | 29.19 | 28.95 | 28.96 | 160,087 | -0.13(-0.45%) |
Aug 14, 2020 | 29.04 | 29.14 | 28.98 | 29.09 | 128,800 | -0.02(-0.07%) |
Aug 13, 2020 | 29.13 | 29.14 | 28.93 | 29.11 | 184,726 | -0.18(-0.61%) |
Aug 12, 2020 | 29.38 | 29.42 | 29.27 | 29.29 | 153,730 | +0.08(+0.27%) |
Aug 11, 2020 | 29.56 | 29.68 | 29.12 | 29.21 | 210,389 | -0.18(-0.61%) |
Aug 10, 2020 | 29.35 | 29.40 | 29.23 | 29.39 | 185,700 | +0.06(+0.20%) |
Aug 07, 2020 | 29.15 | 29.36 | 29.14 | 29.33 | 344,400 | +0.27(+0.93%) |
Aug 06, 2020 | 28.96 | 29.09 | 28.92 | 29.06 | 385,518 | +0.21(+0.73%) |
Aug 05, 2020 | 29.20 | 29.21 | 28.81 | 28.85 | 138,418 | -0.26(-0.89%) |
Aug 04, 2020 | 28.81 | 29.13 | 28.81 | 29.11 | 126,126 | +0.30(+1.04%) |
Aug 03, 2020 | 28.94 | 28.94 | 28.65 | 28.81 | 215,560 | +0.10(+0.35%) |
Jul 31, 2020 | 28.55 | 28.73 | 28.32 | 28.71 | 516,100 | +0.14(+0.49%) |
Jul 30, 2020 | 28.38 | 28.63 | 28.31 | 28.57 | 287,537 | -0.03(-0.10%) |
Jul 29, 2020 | 28.47 | 28.69 | 28.41 | 28.60 | 227,041 | +0.21(+0.74%) |
Jul 28, 2020 | 28.42 | 28.57 | 28.34 | 28.39 | 333,168 | -0.09(-0.32%) |
Jul 27, 2020 | 28.29 | 28.54 | 28.24 | 28.48 | 321,309 | +0.16(+0.56%) |
Jul 24, 2020 | 28.36 | 28.52 | 28.21 | 28.32 | 239,600 | -0.10(-0.35%) |
Jul 23, 2020 | 28.47 | 28.56 | 28.27 | 28.42 | 929,174 | +0.02(+0.07%) |
Jul 22, 2020 | 28.38 | 28.44 | 28.25 | 28.40 | 265,418 | +0.06(+0.21%) |
Jul 21, 2020 | 28.28 | 28.52 | 28.28 | 28.34 | 292,231 | +0.17(+0.60%) |
Jul 20, 2020 | 28.18 | 28.23 | 28.07 | 28.17 | 191,054 | -0.08(-0.28%) |
Jul 17, 2020 | 28.16 | 28.30 | 28.08 | 28.25 | 436,000 | +0.22(+0.78%) |
Jul 16, 2020 | 27.81 | 28.04 | 27.75 | 28.03 | 377,563 | +0.13(+0.47%) |
Jul 15, 2020 | 28.08 | 28.11 | 27.81 | 27.90 | 662,360 | +0.12(+0.43%) |
Jul 14, 2020 | 27.34 | 27.84 | 27.33 | 27.78 | 814,488 | +0.36(+1.31%) |
Jul 13, 2020 | 27.83 | 27.83 | 27.38 | 27.42 | 652,110 | -0.30(-1.08%) |
Jul 10, 2020 | 27.50 | 27.73 | 27.36 | 27.72 | 426,400 | +0.17(+0.62%) |
Jul 09, 2020 | 27.77 | 27.77 | 27.33 | 27.55 | 824,981 | -0.11(-0.40%) |
Jul 08, 2020 | 27.57 | 27.66 | 27.40 | 27.66 | 280,031 | +0.11(+0.40%) |
Jul 07, 2020 | 27.77 | 27.79 | 27.52 | 27.55 | 311,792 | -0.32(-1.15%) |
Jul 06, 2020 | 27.80 | 27.91 | 27.68 | 27.87 | 356,508 | +0.43(+1.57%) |
Jul 02, 2020 | 27.66 | 27.84 | 27.39 | 27.44 | 344,900 | +0.08(+0.29%) |
Jul 01, 2020 | 27.50 | 27.65 | 27.32 | 27.36 | 791,406 | -0.20(-0.73%) |
Jun 30, 2020 | 27.35 | 27.65 | 27.27 | 27.56 | 653,624 | +0.29(+1.06%) |
Jun 29, 2020 | 26.95 | 27.27 | 26.80 | 27.27 | 563,041 | +0.50(+1.87%) |
Jun 26, 2020 | 27.11 | 27.15 | 26.64 | 26.77 | 733,600 | -0.51(-1.87%) |
Jun 25, 2020 | 26.96 | 27.30 | 26.75 | 27.28 | 382,398 | +0.25(+0.92%) |
Jun 24, 2020 | 27.39 | 27.40 | 26.81 | 27.03 | 1,210,632 | -0.61(-2.21%) |
Jun 23, 2020 | 27.87 | 27.95 | 27.63 | 27.64 | 544,404 | -0.09(-0.32%) |
Jun 22, 2020 | 27.67 | 27.89 | 27.59 | 27.73 | 264,465 | -0.06(-0.22%) |
Jun 19, 2020 | 28.25 | 28.29 | 27.62 | 27.79 | 515,400 | -0.17(-0.61%) |
Jun 18, 2020 | 27.94 | 27.97 | 27.76 | 27.96 | 212,368 | +0.02(+0.07%) |
Jun 17, 2020 | 28.33 | 28.37 | 27.90 | 27.94 | 234,013 | -0.39(-1.38%) |
Jun 16, 2020 | 28.48 | 28.59 | 27.88 | 28.33 | 617,725 | +0.49(+1.76%) |
Jun 15, 2020 | 27.36 | 28.00 | 27.04 | 27.84 | 340,146 | -0.09(-0.32%) |
Jun 12, 2020 | 28.13 | 28.28 | 27.42 | 27.93 | 376,100 | +0.40(+1.45%) |
Jun 11, 2020 | 28.64 | 28.64 | 27.49 | 27.53 | 519,180 | -1.68(-5.75%) |
Jun 10, 2020 | 29.33 | 29.37 | 29.05 | 29.21 | 1,287,053 | -0.18(-0.61%) |
Jun 09, 2020 | 29.44 | 29.51 | 29.23 | 29.39 | 406,595 | -0.35(-1.18%) |
Jun 08, 2020 | 29.40 | 29.75 | 29.31 | 29.74 | 188,093 | +0.41(+1.40%) |
Jun 05, 2020 | 29.19 | 29.56 | 29.19 | 29.33 | 782,200 | +0.60(+2.09%) |
Jun 04, 2020 | 28.65 | 28.79 | 28.54 | 28.73 | 140,560 | -0.05(-0.17%) |
Jun 03, 2020 | 28.50 | 28.89 | 28.48 | 28.78 | 191,337 | +0.43(+1.52%) |
Jun 02, 2020 | 28.30 | 28.35 | 28.10 | 28.35 | 170,130 | +0.18(+0.64%) |
Jun 01, 2020 | 28.14 | 28.28 | 28.07 | 28.17 | 218,775 | +0.08(+0.28%) |
May 29, 2020 | 27.76 | 28.23 | 27.47 | 28.09 | 348,900 | +0.26(+0.93%) |
May 28, 2020 | 28.24 | 28.24 | 27.83 | 27.83 | 228,657 | -0.18(-0.64%) |
May 27, 2020 | 27.73 | 28.01 | 27.58 | 28.01 | 244,454 | +0.57(+2.08%) |
May 26, 2020 | 27.57 | 27.72 | 27.41 | 27.44 | 326,422 | +0.42(+1.55%) |
May 22, 2020 | 26.84 | 27.03 | 26.74 | 27.02 | 272,900 | +0.14(+0.52%) |
May 21, 2020 | 27.04 | 27.28 | 26.86 | 26.88 | 146,316 | -0.23(-0.85%) |
May 20, 2020 | 27.05 | 27.18 | 26.89 | 27.11 | 163,007 | +0.41(+1.54%) |
May 19, 2020 | 27.05 | 27.05 | 26.70 | 26.70 | 230,942 | -0.32(-1.18%) |
May 18, 2020 | 26.48 | 27.16 | 26.48 | 27.02 | 256,868 | +0.92(+3.52%) |
May 15, 2020 | 25.64 | 26.13 | 25.64 | 26.10 | 238,500 | +0.10(+0.38%) |
May 14, 2020 | 25.77 | 26.01 | 25.47 | 26.00 | 394,185 | +0.10(+0.39%) |
May 13, 2020 | 26.48 | 26.50 | 25.68 | 25.90 | 312,363 | -0.69(-2.59%) |
May 12, 2020 | 27.33 | 27.33 | 26.59 | 26.59 | 259,250 | -0.54(-1.99%) |
May 11, 2020 | 27.10 | 27.32 | 26.87 | 27.13 | 128,211 | -0.22(-0.80%) |
May 08, 2020 | 26.89 | 27.38 | 26.76 | 27.35 | 211,600 | +0.79(+2.97%) |
May 07, 2020 | 26.55 | 26.72 | 26.40 | 26.56 | 285,915 | +0.31(+1.18%) |
May 06, 2020 | 26.87 | 26.87 | 26.25 | 26.25 | 291,858 | -0.51(-1.91%) |
May 05, 2020 | 26.68 | 27.04 | 26.68 | 26.76 | 214,412 | +0.25(+0.94%) |
May 04, 2020 | 26.38 | 26.53 | 26.24 | 26.51 | 812,581 | -0.06(-0.23%) |
May 01, 2020 | 27.04 | 27.09 | 26.49 | 26.57 | 307,600 | -0.63(-2.32%) |
Apr 30, 2020 | 27.76 | 27.76 | 27.20 | 27.20 | 352,834 | -0.78(-2.79%) |
Apr 29, 2020 | 28.01 | 28.18 | 27.79 | 27.98 | 693,694 | +0.50(+1.82%) |
Apr 28, 2020 | 27.86 | 28.00 | 27.47 | 27.48 | 292,859 | -0.03(-0.11%) |
Apr 27, 2020 | 27.31 | 27.60 | 27.19 | 27.51 | 215,855 | +0.47(+1.74%) |
Apr 24, 2020 | 26.76 | 27.08 | 26.68 | 27.04 | 289,300 | +0.29(+1.08%) |
Apr 23, 2020 | 26.89 | 27.12 | 26.74 | 26.75 | 405,309 | +0.09(+0.34%) |
Apr 22, 2020 | 26.76 | 26.98 | 26.48 | 26.66 | 265,301 | +0.42(+1.60%) |
Apr 21, 2020 | 26.85 | 26.85 | 26.18 | 26.24 | 475,366 | -0.87(-3.21%) |
Apr 20, 2020 | 27.10 | 27.52 | 26.92 | 27.11 | 498,046 | -0.17(-0.62%) |
Apr 17, 2020 | 27.24 | 27.39 | 26.99 | 27.28 | 1,200,100 | +0.61(+2.29%) |
Apr 16, 2020 | 26.53 | 26.72 | 26.27 | 26.67 | 285,075 | +0.25(+0.95%) |
Apr 15, 2020 | 26.74 | 26.79 | 26.38 | 26.42 | 683,632 | -0.78(-2.87%) |
Apr 14, 2020 | 26.76 | 27.25 | 26.76 | 27.20 | 158,225 | +0.77(+2.91%) |
Apr 13, 2020 | 26.96 | 26.96 | 26.24 | 26.43 | 241,692 | -0.50(-1.86%) |
Apr 09, 2020 | 26.83 | 27.16 | 26.72 | 26.93 | 474,100 | +0.37(+1.39%) |
Apr 08, 2020 | 26.36 | 26.68 | 26.00 | 26.56 | 281,670 | +0.58(+2.23%) |
Apr 07, 2020 | 26.40 | 26.57 | 25.98 | 25.98 | 697,509 | +0.27(+1.05%) |
Apr 06, 2020 | 24.88 | 25.92 | 24.88 | 25.71 | 364,901 | +1.48(+6.11%) |
Apr 03, 2020 | 24.69 | 24.74 | 24.06 | 24.23 | 272,600 | -0.41(-1.66%) |
Apr 02, 2020 | 24.01 | 24.74 | 24.00 | 24.64 | 504,085 | +0.57(+2.37%) |
Apr 01, 2020 | 24.18 | 24.44 | 23.87 | 24.07 | 564,254 | -0.78(-3.14%) |
Mar 31, 2020 | 25.40 | 25.40 | 24.72 | 24.85 | 154,844 | -0.56(-2.20%) |
Mar 30, 2020 | 24.86 | 25.47 | 24.65 | 25.41 | 299,868 | +0.69(+2.79%) |
Mar 27, 2020 | 24.79 | 25.30 | 24.44 | 24.72 | 226,300 | -0.65(-2.56%) |
Mar 26, 2020 | 24.17 | 25.57 | 24.08 | 25.37 | 576,664 | +1.51(+6.33%) |
Mar 25, 2020 | 23.77 | 24.82 | 23.44 | 23.86 | 493,489 | -0.14(-0.58%) |
Mar 24, 2020 | 23.81 | 24.04 | 23.13 | 24.00 | 574,937 | +1.35(+5.96%) |
Mar 23, 2020 | 23.09 | 23.32 | 22.06 | 22.65 | 596,897 | -0.67(-2.87%) |
Mar 20, 2020 | 24.76 | 24.76 | 23.11 | 23.32 | 520,000 | -1.30(-5.28%) |
Mar 19, 2020 | 24.20 | 25.10 | 23.75 | 24.62 | 682,896 | -0.04(-0.16%) |
Mar 18, 2020 | 24.32 | 24.93 | 23.24 | 24.66 | 523,349 | -0.87(-3.41%) |
Mar 17, 2020 | 24.29 | 25.64 | 24.16 | 25.53 | 463,871 | +1.50(+6.24%) |
Mar 16, 2020 | 23.91 | 25.29 | 23.19 | 24.03 | 434,340 | -2.04(-7.83%) |
Mar 13, 2020 | 25.32 | 26.08 | 24.32 | 26.07 | 1,034,400 | +1.90(+7.86%) |
Mar 12, 2020 | 24.69 | 25.60 | 24.09 | 24.17 | 687,049 | -2.32(-8.76%) |
Mar 11, 2020 | 27.02 | 27.05 | 26.19 | 26.49 | 1,028,470 | -1.16(-4.20%) |
Mar 10, 2020 | 27.46 | 27.68 | 26.38 | 27.65 | 649,049 | +0.96(+3.60%) |
Mar 09, 2020 | 26.74 | 27.65 | 26.00 | 26.69 | 377,686 | -1.72(-6.05%) |
Mar 06, 2020 | 27.79 | 28.51 | 27.79 | 28.41 | 2,264,800 | -0.38(-1.32%) |
Mar 05, 2020 | 28.94 | 29.14 | 28.60 | 28.79 | 278,932 | -0.67(-2.27%) |
Mar 04, 2020 | 28.75 | 29.51 | 28.60 | 29.46 | 272,514 | +1.15(+4.06%) |
Mar 03, 2020 | 29.04 | 29.46 | 28.06 | 28.31 | 723,224 | -0.66(-2.28%) |
Mar 02, 2020 | 28.00 | 29.00 | 27.82 | 28.97 | 346,312 | +0.98(+3.50%) |
Feb 28, 2020 | 27.26 | 27.99 | 26.87 | 27.99 | 900,900 | -0.06(-0.21%) |
Feb 27, 2020 | 28.75 | 28.95 | 28.05 | 28.05 | 965,439 | -1.13(-3.87%) |
Feb 26, 2020 | 29.27 | 29.63 | 29.06 | 29.18 | 1,172,514 | -0.08(-0.27%) |
Feb 25, 2020 | 30.00 | 30.00 | 29.14 | 29.26 | 226,390 | -0.67(-2.24%) |
Feb 24, 2020 | 29.81 | 30.14 | 29.81 | 29.93 | 204,450 | -0.55(-1.80%) |
Feb 21, 2020 | 30.59 | 30.64 | 30.32 | 30.48 | 579,600 | -0.21(-0.68%) |
Feb 20, 2020 | 30.57 | 30.72 | 30.38 | 30.69 | 110,392 | +0.00(+0.00%) |
Feb 19, 2020 | 30.61 | 30.75 | 30.55 | 30.69 | 81,745 | +0.25(+0.82%) |
Feb 18, 2020 | 30.40 | 30.50 | 30.33 | 30.44 | 100,587 | -0.05(-0.16%) |
Feb 14, 2020 | 30.60 | 30.63 | 30.40 | 30.49 | 129,000 | -0.18(-0.59%) |
Feb 13, 2020 | 30.56 | 30.73 | 30.40 | 30.67 | 208,819 | -0.11(-0.36%) |
Feb 12, 2020 | 30.76 | 30.86 | 30.67 | 30.78 | 664,463 | +0.10(+0.33%) |
Feb 11, 2020 | 30.80 | 30.96 | 30.57 | 30.68 | 237,557 | +0.38(+1.25%) |
Feb 10, 2020 | 30.11 | 30.30 | 30.05 | 30.30 | 108,989 | +0.16(+0.53%) |
Feb 07, 2020 | 30.06 | 30.20 | 30.06 | 30.14 | 137,100 | -0.01(-0.03%) |
Feb 06, 2020 | 30.00 | 30.18 | 29.99 | 30.15 | 105,492 | +0.21(+0.70%) |
Feb 05, 2020 | 29.85 | 29.96 | 29.81 | 29.94 | 225,441 | +0.22(+0.74%) |
Feb 04, 2020 | 29.49 | 29.75 | 29.41 | 29.72 | 94,622 | +0.47(+1.61%) |