Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.95 | 33.13 | 32.26 | 32.58 | 4,942,149 | -0.40(-1.22%) |
Nov 27, 2020 | 32.67 | 32.99 | 32.48 | 32.99 | 1,033,061 | +0.33(+1.00%) |
Nov 25, 2020 | 33.46 | 33.63 | 32.62 | 32.66 | 1,758,132 | -1.14(-3.36%) |
Nov 24, 2020 | 33.23 | 33.86 | 32.94 | 33.80 | 2,844,578 | +1.18(+3.61%) |
Nov 23, 2020 | 31.62 | 32.71 | 31.62 | 32.62 | 3,977,002 | +1.25(+3.99%) |
Nov 20, 2020 | 31.34 | 31.53 | 31.10 | 31.37 | 2,400,697 | -0.13(-0.40%) |
Nov 19, 2020 | 31.77 | 32.19 | 31.16 | 31.49 | 2,780,859 | -0.54(-1.69%) |
Nov 18, 2020 | 31.86 | 32.63 | 31.73 | 32.03 | 2,918,357 | +0.30(+0.95%) |
Nov 17, 2020 | 31.83 | 32.23 | 31.37 | 31.73 | 2,253,489 | -0.62(-1.91%) |
Nov 16, 2020 | 32.09 | 32.36 | 31.66 | 32.35 | 2,526,012 | +0.90(+2.87%) |
Nov 13, 2020 | 30.60 | 31.65 | 30.54 | 31.45 | 4,069,258 | +1.16(+3.83%) |
Nov 12, 2020 | 31.26 | 31.62 | 29.89 | 30.29 | 6,015,727 | -1.91(-5.94%) |
Nov 11, 2020 | 32.73 | 32.86 | 31.87 | 32.20 | 2,017,914 | -0.20(-0.62%) |
Nov 10, 2020 | 32.16 | 32.74 | 31.70 | 32.40 | 4,080,689 | +0.68(+2.13%) |
Nov 09, 2020 | 32.31 | 32.90 | 31.51 | 31.73 | 3,488,183 | +1.30(+4.28%) |
Nov 06, 2020 | 31.12 | 31.33 | 30.26 | 30.42 | 3,391,128 | -0.49(-1.59%) |
Nov 05, 2020 | 30.31 | 31.12 | 30.31 | 30.92 | 3,151,433 | +0.99(+3.29%) |
Nov 04, 2020 | 29.94 | 30.37 | 29.40 | 29.93 | 3,131,666 | -0.42(-1.38%) |
Nov 03, 2020 | 30.24 | 30.95 | 30.07 | 30.35 | 4,093,136 | +0.62(+2.08%) |
Nov 02, 2020 | 29.50 | 30.29 | 29.50 | 29.73 | 3,509,454 | +0.52(+1.77%) |
Oct 30, 2020 | 29.59 | 29.82 | 28.64 | 29.21 | 3,586,197 | -0.38(-1.30%) |
Oct 29, 2020 | 30.80 | 30.82 | 29.19 | 29.60 | 6,021,538 | -1.01(-3.30%) |
Oct 28, 2020 | 30.48 | 30.92 | 30.13 | 30.61 | 3,438,754 | -0.74(-2.37%) |
Oct 27, 2020 | 32.02 | 32.09 | 31.18 | 31.35 | 3,668,740 | -0.79(-2.44%) |
Oct 26, 2020 | 32.69 | 32.83 | 31.65 | 32.13 | 3,728,969 | -1.06(-3.20%) |
Oct 23, 2020 | 33.96 | 34.35 | 33.12 | 33.19 | 2,815,143 | -0.37(-1.09%) |
Oct 22, 2020 | 32.73 | 33.61 | 32.69 | 33.56 | 4,801,529 | +0.48(+1.44%) |
Oct 21, 2020 | 32.83 | 33.37 | 32.83 | 33.09 | 4,077,554 | +0.28(+0.84%) |
Oct 20, 2020 | 32.94 | 33.33 | 32.60 | 32.81 | 3,889,057 | +0.53(+1.63%) |
Oct 19, 2020 | 32.36 | 32.63 | 31.99 | 32.28 | 4,014,483 | -0.03(-0.08%) |
Oct 16, 2020 | 33.01 | 33.17 | 32.25 | 32.31 | 2,286,817 | -0.43(-1.33%) |
Oct 15, 2020 | 31.74 | 32.77 | 31.51 | 32.74 | 2,647,317 | +0.54(+1.69%) |
Oct 14, 2020 | 32.89 | 33.06 | 32.18 | 32.20 | 3,020,322 | -0.33(-1.00%) |
Oct 13, 2020 | 32.79 | 33.26 | 32.45 | 32.53 | 2,555,831 | -0.39(-1.19%) |
Oct 12, 2020 | 33.40 | 33.94 | 32.79 | 32.92 | 2,239,901 | -0.17(-0.50%) |
Oct 09, 2020 | 33.61 | 34.17 | 33.04 | 33.09 | 3,908,437 | -0.39(-1.17%) |
Oct 08, 2020 | 35.07 | 35.27 | 33.29 | 33.48 | 4,933,568 | -1.21(-3.49%) |
Oct 07, 2020 | 33.90 | 35.02 | 33.79 | 34.69 | 4,052,663 | +1.34(+4.01%) |
Oct 06, 2020 | 34.56 | 34.87 | 33.33 | 33.35 | 14,953,471 | -0.79(-2.30%) |
Oct 05, 2020 | 33.13 | 34.52 | 32.85 | 34.14 | 5,572,549 | +1.40(+4.29%) |
Oct 02, 2020 | 32.23 | 32.98 | 31.25 | 32.74 | 5,455,814 | -0.28(-0.86%) |
Oct 01, 2020 | 32.79 | 33.36 | 32.64 | 33.02 | 8,048,070 | +0.67(+2.07%) |
Sep 30, 2020 | 32.01 | 32.62 | 31.81 | 32.35 | 4,902,885 | +0.59(+1.87%) |
Sep 29, 2020 | 31.79 | 32.13 | 31.68 | 31.76 | 1,991,074 | +0.02(+0.05%) |
Sep 28, 2020 | 31.56 | 31.98 | 31.33 | 31.74 | 3,857,766 | +1.00(+3.26%) |
Sep 25, 2020 | 30.74 | 30.95 | 30.35 | 30.74 | 1,906,259 | -0.18(-0.59%) |
Sep 24, 2020 | 31.16 | 31.48 | 30.68 | 30.92 | 2,671,526 | -0.31(-0.99%) |
Sep 23, 2020 | 31.42 | 31.89 | 31.22 | 31.23 | 2,505,567 | -0.01(-0.03%) |
Sep 22, 2020 | 31.27 | 31.51 | 30.91 | 31.24 | 2,703,495 | +0.00(+0.00%) |
Sep 21, 2020 | 32.08 | 32.27 | 30.99 | 31.24 | 3,198,725 | -1.33(-4.08%) |
Sep 18, 2020 | 33.06 | 33.21 | 32.38 | 32.57 | 4,177,031 | -0.48(-1.47%) |
Sep 17, 2020 | 32.78 | 33.56 | 32.48 | 33.05 | 4,553,197 | +0.02(+0.05%) |
Sep 16, 2020 | 35.12 | 35.15 | 32.97 | 33.04 | 5,715,709 | -2.26(-6.41%) |
Sep 15, 2020 | 35.91 | 36.09 | 35.29 | 35.30 | 2,508,302 | -0.46(-1.28%) |
Sep 14, 2020 | 35.65 | 35.82 | 35.35 | 35.76 | 3,667,672 | +0.38(+1.06%) |
Sep 11, 2020 | 34.89 | 35.56 | 34.78 | 35.38 | 3,193,664 | +0.59(+1.70%) |
Sep 10, 2020 | 35.86 | 36.05 | 34.76 | 34.79 | 2,472,220 | -0.53(-1.49%) |
Sep 09, 2020 | 35.07 | 35.50 | 35.00 | 35.32 | 2,302,761 | +0.57(+1.63%) |
Sep 08, 2020 | 34.66 | 35.73 | 34.19 | 34.75 | 3,177,483 | -0.38(-1.09%) |
Sep 04, 2020 | 35.71 | 35.98 | 34.74 | 35.13 | 2,781,494 | -0.11(-0.31%) |
Sep 03, 2020 | 35.78 | 36.01 | 34.81 | 35.24 | 3,512,169 | -0.61(-1.70%) |
Sep 02, 2020 | 34.96 | 35.95 | 34.87 | 35.85 | 3,533,198 | +1.13(+3.25%) |
Sep 01, 2020 | 33.76 | 34.81 | 33.44 | 34.72 | 3,201,789 | +0.83(+2.44%) |
Aug 31, 2020 | 34.67 | 34.67 | 33.90 | 33.90 | 4,024,949 | -0.56(-1.62%) |
Aug 28, 2020 | 34.01 | 34.54 | 33.82 | 34.46 | 2,708,785 | +0.56(+1.64%) |
Aug 27, 2020 | 34.82 | 34.82 | 33.82 | 33.90 | 4,251,812 | -0.64(-1.85%) |
Aug 26, 2020 | 34.06 | 34.60 | 33.82 | 34.54 | 3,865,099 | +0.44(+1.29%) |
Aug 25, 2020 | 34.57 | 34.67 | 33.78 | 34.10 | 2,628,989 | -0.32(-0.92%) |
Aug 24, 2020 | 34.06 | 34.57 | 33.72 | 34.41 | 2,349,704 | +0.66(+1.95%) |
Aug 21, 2020 | 33.54 | 33.92 | 33.41 | 33.76 | 1,784,374 | -0.06(-0.17%) |
Aug 20, 2020 | 33.65 | 34.06 | 33.52 | 33.82 | 2,996,642 | -0.29(-0.85%) |
Aug 19, 2020 | 34.36 | 34.61 | 33.99 | 34.11 | 2,678,410 | -0.17(-0.49%) |
Aug 18, 2020 | 34.54 | 34.88 | 34.21 | 34.27 | 1,719,647 | -0.32(-0.91%) |
Aug 17, 2020 | 35.00 | 35.20 | 34.43 | 34.59 | 2,328,811 | -0.17(-0.48%) |
Aug 14, 2020 | 34.04 | 34.85 | 33.93 | 34.76 | 3,291,833 | +0.69(+2.03%) |
Aug 13, 2020 | 34.31 | 34.69 | 34.06 | 34.06 | 1,922,400 | -0.46(-1.32%) |
Aug 12, 2020 | 35.05 | 35.28 | 34.32 | 34.52 | 3,947,444 | -0.19(-0.55%) |
Aug 11, 2020 | 34.45 | 35.26 | 34.35 | 34.71 | 3,794,544 | +1.04(+3.09%) |
Aug 10, 2020 | 32.61 | 33.76 | 32.60 | 33.67 | 3,686,463 | +1.31(+4.06%) |
Aug 07, 2020 | 31.82 | 32.43 | 31.64 | 32.36 | 2,649,386 | +0.19(+0.59%) |
Aug 06, 2020 | 32.01 | 32.47 | 31.67 | 32.17 | 4,430,204 | -0.03(-0.10%) |
Aug 05, 2020 | 31.05 | 32.50 | 30.85 | 32.20 | 6,430,208 | +1.30(+4.20%) |
Aug 04, 2020 | 30.95 | 30.99 | 30.39 | 30.90 | 5,702,662 | +0.19(+0.62%) |
Aug 03, 2020 | 30.66 | 30.89 | 30.50 | 30.71 | 2,628,969 | +0.27(+0.90%) |
Jul 31, 2020 | 30.78 | 30.93 | 29.99 | 30.44 | 3,967,226 | -0.42(-1.37%) |
Jul 30, 2020 | 31.74 | 31.84 | 30.86 | 30.86 | 2,723,854 | -1.51(-4.65%) |
Jul 29, 2020 | 32.10 | 32.39 | 31.85 | 32.37 | 2,291,777 | +0.35(+1.09%) |
Jul 28, 2020 | 32.29 | 32.58 | 32.00 | 32.02 | 2,684,959 | -0.40(-1.23%) |
Jul 27, 2020 | 31.99 | 32.47 | 31.60 | 32.42 | 1,669,104 | +0.52(+1.62%) |
Jul 24, 2020 | 31.94 | 32.18 | 31.63 | 31.90 | 1,716,678 | -0.31(-0.96%) |
Jul 23, 2020 | 32.05 | 32.44 | 31.60 | 32.21 | 3,931,612 | +0.35(+1.10%) |
Jul 22, 2020 | 31.23 | 32.05 | 31.14 | 31.86 | 2,029,119 | +0.51(+1.62%) |
Jul 21, 2020 | 31.76 | 31.94 | 31.30 | 31.35 | 3,774,768 | -0.06(-0.19%) |
Jul 20, 2020 | 31.07 | 31.62 | 31.05 | 31.41 | 3,761,288 | +0.23(+0.75%) |
Jul 17, 2020 | 31.59 | 31.63 | 30.87 | 31.18 | 5,644,465 | -0.23(-0.74%) |
Jul 16, 2020 | 30.90 | 31.65 | 30.71 | 31.41 | 2,769,782 | +0.17(+0.56%) |
Jul 15, 2020 | 30.77 | 31.46 | 29.95 | 31.24 | 3,476,692 | +1.06(+3.53%) |
Jul 14, 2020 | 29.42 | 30.20 | 29.12 | 30.17 | 2,431,286 | +0.86(+2.92%) |
Jul 13, 2020 | 29.94 | 30.11 | 29.20 | 29.32 | 3,477,149 | -0.22(-0.73%) |
Jul 10, 2020 | 28.73 | 29.53 | 28.60 | 29.53 | 2,804,497 | +0.92(+3.23%) |
Jul 09, 2020 | 29.22 | 29.22 | 28.06 | 28.61 | 1,987,891 | -0.44(-1.52%) |
Jul 08, 2020 | 28.95 | 29.36 | 28.75 | 29.05 | 2,341,597 | -0.09(-0.31%) |
Jul 07, 2020 | 29.12 | 29.41 | 29.00 | 29.14 | 2,560,664 | -0.26(-0.88%) |
Jul 06, 2020 | 29.94 | 30.06 | 28.94 | 29.40 | 2,610,838 | +0.13(+0.45%) |
Jul 02, 2020 | 29.28 | 29.91 | 28.93 | 29.27 | 3,061,211 | +0.79(+2.77%) |
Jul 01, 2020 | 29.35 | 29.67 | 28.31 | 28.48 | 3,118,216 | -0.88(-3.00%) |
Jun 30, 2020 | 28.93 | 29.62 | 28.63 | 29.36 | 3,533,659 | +0.18(+0.63%) |
Jun 29, 2020 | 27.98 | 29.22 | 27.82 | 29.17 | 2,999,478 | +1.54(+5.57%) |
Jun 26, 2020 | 27.83 | 27.84 | 27.23 | 27.64 | 3,741,173 | -0.22(-0.81%) |
Jun 25, 2020 | 27.35 | 27.94 | 26.88 | 27.86 | 2,791,697 | +0.27(+0.96%) |
Jun 24, 2020 | 29.11 | 29.11 | 27.51 | 27.59 | 2,695,900 | -1.86(-6.32%) |
Jun 23, 2020 | 29.08 | 29.66 | 28.60 | 29.46 | 4,986,728 | +0.95(+3.33%) |
Jun 22, 2020 | 28.38 | 28.77 | 27.97 | 28.51 | 2,877,133 | +0.03(+0.12%) |
Jun 19, 2020 | 28.36 | 28.77 | 27.76 | 28.48 | 6,446,832 | +0.82(+2.98%) |
Jun 18, 2020 | 27.34 | 28.08 | 27.11 | 27.65 | 3,107,688 | -0.07(-0.27%) |
Jun 17, 2020 | 27.95 | 28.68 | 27.54 | 27.73 | 3,433,348 | -0.22(-0.77%) |
Jun 16, 2020 | 29.26 | 29.31 | 27.66 | 27.94 | 6,921,821 | -0.22(-0.77%) |
Jun 15, 2020 | 26.81 | 28.22 | 26.51 | 28.16 | 3,096,580 | +0.26(+0.92%) |
Jun 12, 2020 | 28.64 | 28.69 | 27.18 | 27.90 | 3,708,227 | +0.74(+2.72%) |
Jun 11, 2020 | 27.98 | 28.51 | 26.95 | 27.16 | 3,995,860 | -2.42(-8.18%) |
Jun 10, 2020 | 30.43 | 30.44 | 29.42 | 29.58 | 3,690,398 | -0.90(-2.95%) |
Jun 09, 2020 | 30.34 | 30.94 | 29.97 | 30.48 | 3,660,280 | -0.72(-2.32%) |
Jun 08, 2020 | 31.45 | 31.69 | 31.00 | 31.20 | 3,540,643 | +0.19(+0.62%) |
Jun 05, 2020 | 30.85 | 31.39 | 30.26 | 31.01 | 6,218,495 | +1.93(+6.63%) |
Jun 04, 2020 | 28.26 | 29.08 | 27.99 | 29.08 | 4,266,578 | +0.53(+1.86%) |
Jun 03, 2020 | 28.80 | 29.38 | 28.46 | 28.55 | 5,093,380 | +0.32(+1.15%) |
Jun 02, 2020 | 28.07 | 28.28 | 27.43 | 28.23 | 4,585,093 | +0.57(+2.04%) |
Jun 01, 2020 | 26.96 | 28.17 | 26.72 | 27.66 | 3,590,255 | +0.92(+3.45%) |
May 29, 2020 | 26.26 | 26.81 | 25.81 | 26.74 | 5,467,711 | +0.18(+0.69%) |
May 28, 2020 | 27.14 | 27.23 | 26.23 | 26.55 | 4,949,740 | -0.36(-1.35%) |
May 27, 2020 | 26.76 | 27.05 | 26.13 | 26.92 | 6,073,032 | +0.84(+3.24%) |
May 26, 2020 | 25.84 | 26.33 | 25.70 | 26.08 | 4,976,797 | +1.39(+5.63%) |
May 22, 2020 | 24.96 | 25.00 | 24.11 | 24.69 | 4,544,521 | -0.05(-0.20%) |
May 21, 2020 | 24.58 | 24.97 | 24.23 | 24.74 | 3,377,382 | +0.12(+0.50%) |
May 20, 2020 | 24.46 | 24.82 | 24.26 | 24.61 | 4,251,531 | +0.71(+2.98%) |
May 19, 2020 | 24.38 | 24.73 | 23.89 | 23.90 | 3,933,216 | -0.54(-2.20%) |
May 18, 2020 | 24.07 | 24.69 | 23.83 | 24.44 | 2,846,773 | +1.46(+6.37%) |
May 15, 2020 | 22.69 | 23.11 | 22.52 | 22.97 | 4,383,266 | -0.03(-0.14%) |
May 14, 2020 | 21.08 | 23.02 | 20.82 | 23.01 | 7,381,841 | +1.22(+5.58%) |
May 13, 2020 | 23.22 | 23.30 | 21.47 | 21.79 | 4,673,291 | -1.56(-6.66%) |
May 12, 2020 | 24.40 | 24.60 | 23.34 | 23.35 | 3,602,432 | -0.86(-3.55%) |
May 11, 2020 | 23.95 | 24.41 | 23.45 | 24.21 | 6,597,724 | -0.11(-0.44%) |
May 08, 2020 | 23.61 | 24.40 | 23.49 | 24.31 | 4,783,503 | +1.28(+5.57%) |
May 07, 2020 | 23.86 | 24.50 | 22.94 | 23.03 | 5,966,919 | -0.19(-0.82%) |
May 06, 2020 | 23.70 | 23.70 | 22.46 | 23.22 | 12,083,403 | +0.92(+4.12%) |
May 05, 2020 | 22.87 | 23.25 | 22.25 | 22.30 | 3,175,526 | -0.05(-0.22%) |
May 04, 2020 | 22.05 | 22.57 | 21.82 | 22.35 | 3,119,072 | -0.12(-0.52%) |
May 01, 2020 | 23.02 | 23.13 | 22.08 | 22.47 | 2,959,892 | -1.17(-4.94%) |
Apr 30, 2020 | 24.15 | 24.21 | 23.51 | 23.63 | 4,098,673 | -0.91(-3.71%) |
Apr 29, 2020 | 24.31 | 24.94 | 24.13 | 24.54 | 2,712,740 | +0.93(+3.92%) |
Apr 28, 2020 | 24.04 | 24.25 | 23.35 | 23.62 | 3,080,560 | +0.41(+1.75%) |
Apr 27, 2020 | 22.50 | 23.42 | 22.26 | 23.21 | 3,752,717 | +0.81(+3.62%) |
Apr 24, 2020 | 22.60 | 22.60 | 21.75 | 22.40 | 3,045,113 | +0.36(+1.61%) |
Apr 23, 2020 | 21.32 | 22.43 | 21.24 | 22.05 | 3,456,434 | +0.83(+3.90%) |
Apr 22, 2020 | 21.60 | 21.83 | 20.91 | 21.22 | 2,933,634 | +0.12(+0.55%) |
Apr 21, 2020 | 20.31 | 21.25 | 20.08 | 21.10 | 2,753,557 | -0.01(-0.04%) |
Apr 20, 2020 | 21.58 | 22.02 | 21.06 | 21.11 | 3,534,311 | -1.21(-5.41%) |
Apr 17, 2020 | 22.61 | 23.20 | 22.04 | 22.32 | 4,735,272 | +0.77(+3.57%) |
Apr 16, 2020 | 21.71 | 22.00 | 21.08 | 21.55 | 3,853,342 | -0.35(-1.59%) |
Apr 15, 2020 | 21.19 | 22.04 | 21.05 | 21.90 | 3,050,546 | -0.60(-2.65%) |
Apr 14, 2020 | 21.77 | 22.58 | 21.72 | 22.49 | 3,853,355 | +0.85(+3.94%) |
Apr 13, 2020 | 21.56 | 21.91 | 20.27 | 21.64 | 2,696,659 | +0.35(+1.63%) |
Apr 09, 2020 | 21.71 | 22.42 | 21.14 | 21.29 | 5,096,827 | +0.17(+0.82%) |
Apr 08, 2020 | 20.76 | 21.39 | 20.26 | 21.12 | 3,632,527 | +0.71(+3.49%) |
Apr 07, 2020 | 21.72 | 21.98 | 20.23 | 20.41 | 3,822,545 | -0.05(-0.24%) |
Apr 06, 2020 | 18.66 | 20.63 | 18.14 | 20.46 | 4,995,683 | +2.85(+16.16%) |
Apr 03, 2020 | 18.53 | 18.78 | 17.50 | 17.61 | 4,990,814 | -0.82(-4.44%) |
Apr 02, 2020 | 18.75 | 19.43 | 18.03 | 18.43 | 4,961,266 | -0.31(-1.68%) |
Apr 01, 2020 | 19.08 | 19.54 | 18.57 | 18.75 | 5,532,872 | -1.41(-7.02%) |
Mar 31, 2020 | 21.16 | 22.11 | 20.06 | 20.16 | 9,573,787 | -0.17(-0.85%) |
Mar 30, 2020 | 19.36 | 20.47 | 18.70 | 20.33 | 4,606,716 | +0.73(+3.71%) |
Mar 27, 2020 | 19.52 | 20.00 | 18.62 | 19.61 | 3,954,864 | -1.03(-4.97%) |
Mar 26, 2020 | 19.79 | 20.72 | 19.13 | 20.63 | 5,072,739 | +1.01(+5.14%) |
Mar 25, 2020 | 19.42 | 20.41 | 17.53 | 19.62 | 6,299,849 | +0.77(+4.08%) |
Mar 24, 2020 | 18.91 | 19.49 | 17.55 | 18.85 | 5,844,207 | +1.36(+7.75%) |
Mar 23, 2020 | 16.91 | 17.94 | 16.20 | 17.50 | 4,681,275 | +0.54(+3.17%) |
Mar 20, 2020 | 17.71 | 18.62 | 16.16 | 16.96 | 5,201,510 | -0.42(-2.43%) |
Mar 19, 2020 | 15.68 | 18.27 | 15.11 | 17.38 | 6,009,939 | +1.06(+6.49%) |
Mar 18, 2020 | 17.24 | 18.10 | 14.06 | 16.32 | 4,796,098 | -2.12(-11.49%) |
Mar 17, 2020 | 19.33 | 19.61 | 17.12 | 18.44 | 7,194,406 | -0.63(-3.30%) |
Mar 16, 2020 | 19.32 | 20.34 | 18.82 | 19.07 | 5,089,448 | -2.16(-10.17%) |
Mar 13, 2020 | 21.26 | 21.82 | 19.62 | 21.23 | 6,033,292 | +0.86(+4.22%) |
Mar 12, 2020 | 20.21 | 23.00 | 19.23 | 20.37 | 5,694,527 | -1.80(-8.10%) |
Mar 11, 2020 | 22.39 | 22.66 | 21.68 | 22.16 | 6,577,960 | -0.83(-3.60%) |
Mar 10, 2020 | 22.53 | 23.00 | 21.69 | 22.99 | 6,765,928 | +1.44(+6.68%) |
Mar 09, 2020 | 22.47 | 23.08 | 21.53 | 21.55 | 5,146,088 | -2.33(-9.77%) |
Mar 06, 2020 | 23.99 | 24.54 | 23.59 | 23.88 | 6,767,886 | -0.85(-3.44%) |
Mar 05, 2020 | 25.31 | 25.45 | 24.46 | 24.74 | 4,526,902 | -1.36(-5.20%) |
Mar 04, 2020 | 26.12 | 26.17 | 25.17 | 26.09 | 5,039,611 | +0.25(+0.96%) |
Mar 03, 2020 | 26.51 | 27.00 | 25.46 | 25.84 | 6,287,064 | -0.90(-3.37%) |
Mar 02, 2020 | 26.06 | 26.75 | 25.55 | 26.75 | 5,013,681 | +0.60(+2.31%) |
Feb 28, 2020 | 24.39 | 26.17 | 24.34 | 26.14 | 8,019,851 | +0.98(+3.88%) |
Feb 27, 2020 | 24.40 | 25.82 | 23.84 | 25.17 | 8,014,085 | +0.31(+1.26%) |
Feb 26, 2020 | 25.68 | 26.10 | 24.82 | 24.85 | 4,245,316 | -0.46(-1.82%) |
Feb 25, 2020 | 26.53 | 26.69 | 25.31 | 25.31 | 7,996,752 | -1.14(-4.32%) |
Feb 24, 2020 | 26.98 | 27.02 | 26.17 | 26.46 | 7,272,997 | -1.50(-5.36%) |
Feb 21, 2020 | 28.83 | 28.86 | 27.89 | 27.95 | 3,013,265 | -0.96(-3.33%) |
Feb 20, 2020 | 28.48 | 29.12 | 28.42 | 28.92 | 3,189,339 | +0.30(+1.03%) |
Feb 19, 2020 | 28.19 | 28.73 | 28.15 | 28.62 | 3,680,361 | +0.37(+1.31%) |
Feb 18, 2020 | 28.10 | 28.64 | 27.93 | 28.25 | 4,261,743 | +0.16(+0.56%) |
Feb 14, 2020 | 28.59 | 28.76 | 27.50 | 28.09 | 6,088,039 | -0.77(-2.65%) |
Feb 13, 2020 | 28.23 | 29.09 | 27.61 | 28.86 | 6,880,680 | +0.32(+1.12%) |
Feb 12, 2020 | 28.41 | 28.79 | 27.95 | 28.54 | 5,762,332 | +0.48(+1.70%) |
Feb 11, 2020 | 27.35 | 28.33 | 27.29 | 28.06 | 3,375,035 | +0.68(+2.49%) |
Feb 10, 2020 | 27.62 | 27.78 | 27.27 | 27.38 | 2,401,829 | -0.24(-0.86%) |
Feb 07, 2020 | 27.56 | 27.75 | 27.35 | 27.62 | 2,691,141 | -0.16(-0.56%) |
Feb 06, 2020 | 29.00 | 29.00 | 27.77 | 27.77 | 4,455,380 | -1.05(-3.65%) |
Feb 05, 2020 | 28.70 | 28.92 | 28.46 | 28.83 | 4,549,316 | +0.50(+1.77%) |
Feb 04, 2020 | 28.79 | 28.86 | 28.25 | 28.32 | 4,922,123 | +0.04(+0.15%) |
Feb 03, 2020 | 28.48 | 28.93 | 28.27 | 28.28 | 3,974,521 | +0.07(+0.26%) |
Jan 31, 2020 | 28.70 | 28.79 | 28.04 | 28.21 | 5,519,519 | -0.63(-2.20%) |
Jan 30, 2020 | 28.79 | 29.19 | 28.51 | 28.84 | 5,027,306 | -0.19(-0.65%) |
Jan 29, 2020 | 29.70 | 29.93 | 28.99 | 29.03 | 7,666,954 | -0.12(-0.39%) |
Jan 28, 2020 | 29.08 | 30.08 | 28.69 | 29.15 | 18,936,456 | -2.41(-7.64%) |
Jan 27, 2020 | 31.47 | 31.77 | 31.02 | 31.56 | 2,008,055 | -0.72(-2.24%) |
Jan 24, 2020 | 33.32 | 33.43 | 32.19 | 32.28 | 1,037,242 | -1.09(-3.25%) |
Jan 23, 2020 | 32.87 | 33.43 | 32.34 | 33.37 | 1,715,730 | +0.22(+0.67%) |
Jan 22, 2020 | 33.30 | 33.49 | 32.96 | 33.15 | 1,455,388 | -0.17(-0.52%) |
Jan 21, 2020 | 33.93 | 34.00 | 33.29 | 33.32 | 1,730,126 | -0.85(-2.48%) |
Jan 17, 2020 | 34.42 | 34.70 | 33.91 | 34.17 | 1,733,761 | -0.29(-0.84%) |
Jan 16, 2020 | 34.14 | 34.45 | 33.94 | 34.45 | 1,694,408 | +0.49(+1.43%) |
Jan 15, 2020 | 34.00 | 34.31 | 33.74 | 33.97 | 1,307,392 | -0.36(-1.05%) |
Jan 14, 2020 | 33.99 | 34.65 | 33.99 | 34.33 | 1,843,740 | +0.29(+0.85%) |
Jan 13, 2020 | 33.98 | 34.13 | 33.78 | 34.04 | 2,070,959 | -0.03(-0.10%) |
Jan 10, 2020 | 34.42 | 34.51 | 33.98 | 34.07 | 1,005,272 | -0.42(-1.22%) |
Jan 09, 2020 | 35.31 | 35.32 | 34.49 | 34.49 | 1,447,560 | -0.63(-1.80%) |
Jan 08, 2020 | 34.95 | 35.37 | 34.63 | 35.13 | 1,303,043 | +0.21(+0.61%) |
Jan 07, 2020 | 34.63 | 35.13 | 34.49 | 34.91 | 1,681,516 | +0.21(+0.62%) |
Jan 06, 2020 | 34.55 | 34.79 | 34.23 | 34.70 | 1,030,910 | -0.15(-0.42%) |
Jan 03, 2020 | 35.37 | 35.66 | 34.73 | 34.85 | 1,277,073 | -1.31(-3.62%) |
Jan 02, 2020 | 36.20 | 36.24 | 35.66 | 36.16 | 1,445,723 | +0.47(+1.31%) |
Dec 31, 2019 | 35.65 | 35.99 | 35.60 | 35.69 | 804,582 | -0.02(-0.05%) |
Dec 30, 2019 | 36.01 | 36.11 | 35.63 | 35.70 | 729,825 | -0.30(-0.82%) |
Dec 27, 2019 | 36.14 | 36.31 | 35.86 | 36.00 | 809,202 | -0.04(-0.11%) |
Dec 26, 2019 | 36.21 | 36.25 | 35.70 | 36.04 | 728,320 | -0.06(-0.16%) |
Dec 24, 2019 | 36.44 | 36.44 | 35.94 | 36.10 | 402,960 | -0.35(-0.95%) |
Dec 23, 2019 | 36.43 | 36.57 | 36.02 | 36.44 | 1,065,575 | +0.07(+0.18%) |
Dec 20, 2019 | 37.02 | 37.08 | 36.26 | 36.38 | 2,515,127 | -0.56(-1.51%) |
Dec 19, 2019 | 37.07 | 37.26 | 36.79 | 36.94 | 1,302,076 | -0.25(-0.66%) |
Dec 18, 2019 | 36.73 | 37.31 | 36.56 | 37.18 | 1,956,395 | +0.47(+1.28%) |
Dec 17, 2019 | 36.53 | 36.81 | 36.39 | 36.72 | 1,267,871 | +0.40(+1.11%) |
Dec 16, 2019 | 36.31 | 36.75 | 36.20 | 36.31 | 2,402,473 | +0.28(+0.78%) |
Dec 13, 2019 | 36.83 | 37.02 | 36.01 | 36.03 | 1,518,606 | -0.58(-1.57%) |
Dec 12, 2019 | 36.21 | 36.97 | 36.03 | 36.61 | 2,944,639 | +0.47(+1.30%) |
Dec 11, 2019 | 35.87 | 36.30 | 35.79 | 36.14 | 1,189,449 | +0.38(+1.06%) |
Dec 10, 2019 | 35.58 | 35.84 | 35.42 | 35.76 | 1,202,739 | +0.10(+0.28%) |
Dec 09, 2019 | 35.51 | 35.74 | 35.33 | 35.66 | 1,269,196 | +0.00(+0.00%) |
Dec 06, 2019 | 35.56 | 35.96 | 35.38 | 35.66 | 1,464,878 | +0.57(+1.62%) |
Dec 05, 2019 | 34.64 | 35.10 | 34.52 | 35.09 | 1,573,576 | +0.59(+1.72%) |
Dec 04, 2019 | 34.44 | 34.89 | 34.24 | 34.50 | 1,796,625 | +0.30(+0.89%) |
Dec 03, 2019 | 34.39 | 34.44 | 33.84 | 34.20 | 1,803,864 | -0.74(-2.12%) |