Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.70 | 25.07 | 24.38 | 25.05 | 1,526,417 | +0.37(+1.50%) |
Nov 27, 2020 | 25.10 | 25.33 | 24.34 | 24.68 | 393,900 | -0.29(-1.16%) |
Nov 25, 2020 | 24.45 | 25.15 | 24.32 | 24.97 | 1,672,100 | +0.43(+1.75%) |
Nov 24, 2020 | 23.42 | 24.84 | 23.36 | 24.54 | 2,121,455 | +1.25(+5.37%) |
Nov 23, 2020 | 22.93 | 23.29 | 22.58 | 23.29 | 1,150,863 | +0.60(+2.64%) |
Nov 20, 2020 | 22.13 | 22.73 | 22.05 | 22.69 | 1,426,500 | +0.44(+1.98%) |
Nov 19, 2020 | 22.18 | 22.67 | 22.09 | 22.25 | 1,290,846 | +0.07(+0.32%) |
Nov 18, 2020 | 22.14 | 22.53 | 21.88 | 22.18 | 2,988,488 | +0.19(+0.86%) |
Nov 17, 2020 | 22.18 | 22.50 | 21.52 | 21.99 | 3,195,904 | -0.08(-0.36%) |
Nov 16, 2020 | 22.31 | 22.69 | 22.02 | 22.07 | 1,365,303 | -0.06(-0.27%) |
Nov 13, 2020 | 22.30 | 22.47 | 21.87 | 22.13 | 649,800 | +0.08(+0.36%) |
Nov 12, 2020 | 22.98 | 22.98 | 22.01 | 22.05 | 887,500 | -0.99(-4.30%) |
Nov 11, 2020 | 22.67 | 23.12 | 22.25 | 23.04 | 984,563 | +0.48(+2.13%) |
Nov 10, 2020 | 23.00 | 23.27 | 22.07 | 22.56 | 1,809,215 | -0.34(-1.48%) |
Nov 09, 2020 | 23.74 | 24.81 | 22.84 | 22.90 | 2,248,840 | -0.08(-0.35%) |
Nov 06, 2020 | 23.00 | 23.50 | 22.61 | 22.98 | 3,537,900 | +0.89(+4.03%) |
Nov 05, 2020 | 21.81 | 22.13 | 21.40 | 22.09 | 1,124,582 | +0.51(+2.36%) |
Nov 04, 2020 | 21.32 | 22.24 | 21.27 | 21.58 | 1,346,626 | +0.33(+1.55%) |
Nov 03, 2020 | 20.88 | 21.64 | 20.81 | 21.25 | 2,059,673 | +0.57(+2.76%) |
Nov 02, 2020 | 20.20 | 20.94 | 20.03 | 20.68 | 1,548,859 | +0.75(+3.76%) |
Oct 30, 2020 | 19.92 | 20.16 | 19.24 | 19.93 | 1,279,100 | -0.27(-1.34%) |
Oct 29, 2020 | 20.28 | 20.47 | 19.87 | 20.20 | 1,409,577 | -0.10(-0.49%) |
Oct 28, 2020 | 19.96 | 20.55 | 19.80 | 20.30 | 1,291,139 | +0.06(+0.30%) |
Oct 27, 2020 | 20.95 | 20.95 | 20.14 | 20.24 | 1,595,698 | -0.64(-3.07%) |
Oct 26, 2020 | 21.17 | 21.55 | 20.43 | 20.88 | 1,538,912 | -0.57(-2.66%) |
Oct 23, 2020 | 21.89 | 22.10 | 21.31 | 21.45 | 1,197,400 | +0.65(+3.12%) |
Oct 22, 2020 | 20.63 | 20.94 | 20.11 | 20.80 | 1,185,200 | +0.22(+1.07%) |
Oct 21, 2020 | 20.87 | 20.93 | 20.16 | 20.58 | 910,738 | -0.28(-1.34%) |
Oct 20, 2020 | 21.66 | 21.91 | 20.66 | 20.86 | 1,540,417 | -0.79(-3.65%) |
Oct 19, 2020 | 22.31 | 22.38 | 21.56 | 21.65 | 795,895 | -0.45(-2.04%) |
Oct 16, 2020 | 22.44 | 22.70 | 21.92 | 22.10 | 1,716,500 | -0.41(-1.82%) |
Oct 15, 2020 | 21.89 | 22.75 | 21.52 | 22.51 | 2,940,192 | +1.03(+4.80%) |
Oct 14, 2020 | 21.35 | 22.07 | 21.07 | 21.48 | 2,523,327 | +0.29(+1.37%) |
Oct 13, 2020 | 21.29 | 21.91 | 21.02 | 21.19 | 2,224,064 | -0.21(-0.98%) |
Oct 12, 2020 | 22.78 | 22.86 | 21.36 | 21.40 | 2,309,554 | -1.23(-5.44%) |
Oct 09, 2020 | 22.64 | 22.84 | 22.22 | 22.63 | 724,800 | +0.27(+1.21%) |
Oct 08, 2020 | 22.89 | 22.90 | 22.26 | 22.36 | 725,935 | -0.14(-0.62%) |
Oct 07, 2020 | 22.67 | 23.15 | 22.36 | 22.50 | 640,154 | -0.01(-0.04%) |
Oct 06, 2020 | 22.64 | 23.16 | 22.21 | 22.51 | 802,319 | -0.10(-0.44%) |
Oct 05, 2020 | 22.10 | 22.73 | 21.81 | 22.61 | 1,955,870 | +0.64(+2.91%) |
Oct 02, 2020 | 21.80 | 22.39 | 21.59 | 21.97 | 1,070,500 | -0.34(-1.52%) |
Oct 01, 2020 | 21.77 | 22.51 | 21.61 | 22.31 | 1,056,663 | +0.68(+3.14%) |
Sep 30, 2020 | 21.73 | 22.06 | 21.41 | 21.63 | 1,130,654 | -0.16(-0.73%) |
Sep 29, 2020 | 21.93 | 22.03 | 21.42 | 21.79 | 1,236,314 | -0.14(-0.64%) |
Sep 28, 2020 | 22.36 | 22.57 | 21.21 | 21.93 | 1,459,987 | -0.02(-0.07%) |
Sep 25, 2020 | 21.94 | 22.19 | 21.59 | 21.95 | 2,853,900 | -0.04(-0.20%) |
Sep 24, 2020 | 22.59 | 22.77 | 21.95 | 21.99 | 1,301,116 | -0.70(-3.09%) |
Sep 23, 2020 | 23.56 | 23.96 | 22.69 | 22.69 | 852,577 | -0.94(-3.98%) |
Sep 22, 2020 | 23.40 | 23.75 | 22.92 | 23.63 | 1,242,796 | +0.64(+2.78%) |
Sep 21, 2020 | 22.88 | 23.00 | 21.97 | 22.99 | 1,375,023 | -0.34(-1.46%) |
Sep 18, 2020 | 24.06 | 24.52 | 23.25 | 23.33 | 2,161,600 | -0.54(-2.26%) |
Sep 17, 2020 | 23.87 | 24.13 | 23.12 | 23.87 | 1,321,196 | -0.46(-1.89%) |
Sep 16, 2020 | 24.00 | 25.09 | 23.92 | 24.33 | 1,603,467 | +0.48(+2.01%) |
Sep 15, 2020 | 24.39 | 24.44 | 23.31 | 23.85 | 1,655,085 | -0.33(-1.36%) |
Sep 14, 2020 | 23.33 | 24.50 | 23.20 | 24.18 | 1,091,617 | +1.19(+5.18%) |
Sep 11, 2020 | 23.22 | 23.26 | 22.72 | 22.99 | 852,300 | -0.08(-0.35%) |
Sep 10, 2020 | 23.78 | 24.24 | 23.03 | 23.07 | 1,024,755 | -0.59(-2.51%) |
Sep 09, 2020 | 23.53 | 24.45 | 23.03 | 23.66 | 1,199,612 | +0.46(+2.00%) |
Sep 08, 2020 | 22.20 | 23.71 | 22.06 | 23.20 | 1,307,543 | +0.04(+0.17%) |
Sep 04, 2020 | 23.94 | 24.09 | 22.50 | 23.16 | 973,600 | -0.68(-2.85%) |
Sep 03, 2020 | 24.12 | 24.48 | 23.50 | 23.84 | 851,927 | -0.55(-2.26%) |
Sep 02, 2020 | 25.13 | 25.16 | 23.97 | 24.39 | 1,014,336 | -0.60(-2.40%) |
Sep 01, 2020 | 24.45 | 25.43 | 24.44 | 24.99 | 1,775,587 | +0.61(+2.50%) |
Aug 31, 2020 | 25.93 | 25.93 | 24.34 | 24.38 | 1,465,685 | -1.45(-5.61%) |
Aug 28, 2020 | 25.66 | 25.86 | 25.42 | 25.83 | 499,800 | +0.32(+1.25%) |
Aug 27, 2020 | 25.64 | 25.84 | 25.02 | 25.51 | 1,326,216 | +0.11(+0.43%) |
Aug 26, 2020 | 25.76 | 26.20 | 25.24 | 25.40 | 668,580 | -0.39(-1.51%) |
Aug 25, 2020 | 26.93 | 26.93 | 24.75 | 25.79 | 2,276,204 | -1.20(-4.45%) |
Aug 24, 2020 | 27.45 | 27.68 | 26.72 | 26.99 | 1,288,763 | -0.04(-0.15%) |
Aug 21, 2020 | 27.18 | 27.55 | 26.93 | 27.03 | 978,200 | -0.40(-1.46%) |
Aug 20, 2020 | 26.69 | 27.64 | 26.66 | 27.43 | 476,800 | +0.47(+1.74%) |
Aug 19, 2020 | 27.46 | 27.54 | 26.79 | 26.96 | 1,028,871 | -0.50(-1.82%) |
Aug 18, 2020 | 27.03 | 27.85 | 26.30 | 27.46 | 1,684,345 | +0.55(+2.04%) |
Aug 17, 2020 | 28.12 | 28.12 | 26.51 | 26.91 | 1,222,809 | -1.06(-3.79%) |
Aug 14, 2020 | 28.18 | 28.37 | 27.77 | 27.97 | 544,400 | -0.12(-0.43%) |
Aug 13, 2020 | 27.91 | 28.39 | 27.72 | 28.09 | 609,954 | +0.07(+0.25%) |
Aug 12, 2020 | 27.56 | 28.19 | 27.47 | 28.02 | 1,229,552 | +0.54(+1.97%) |
Aug 11, 2020 | 28.19 | 28.41 | 27.38 | 27.48 | 1,604,202 | -0.43(-1.54%) |
Aug 10, 2020 | 30.18 | 30.71 | 27.70 | 27.91 | 1,618,037 | -2.07(-6.92%) |
Aug 07, 2020 | 30.00 | 30.18 | 27.50 | 29.98 | 3,149,300 | -1.82(-5.71%) |
Aug 06, 2020 | 30.90 | 31.91 | 30.39 | 31.80 | 3,294,486 | +1.10(+3.58%) |
Aug 05, 2020 | 30.99 | 31.13 | 30.02 | 30.70 | 2,389,855 | +0.28(+0.92%) |
Aug 04, 2020 | 29.95 | 30.46 | 29.63 | 30.42 | 1,162,399 | +0.44(+1.47%) |
Aug 03, 2020 | 29.24 | 30.29 | 29.14 | 29.98 | 1,598,994 | +1.09(+3.77%) |
Jul 31, 2020 | 28.09 | 28.95 | 27.55 | 28.89 | 1,329,900 | +0.96(+3.44%) |
Jul 30, 2020 | 26.42 | 28.18 | 25.89 | 27.93 | 1,141,338 | +1.12(+4.18%) |
Jul 29, 2020 | 25.43 | 26.90 | 25.09 | 26.81 | 966,588 | +1.48(+5.84%) |
Jul 28, 2020 | 25.45 | 25.72 | 24.86 | 25.33 | 1,095,282 | -0.30(-1.17%) |
Jul 27, 2020 | 25.16 | 25.89 | 24.95 | 25.63 | 1,378,129 | +0.45(+1.79%) |
Jul 24, 2020 | 24.91 | 25.27 | 24.29 | 25.18 | 996,400 | +0.11(+0.44%) |
Jul 23, 2020 | 24.76 | 25.36 | 24.16 | 25.07 | 1,076,326 | +0.25(+1.01%) |
Jul 22, 2020 | 24.32 | 24.97 | 24.19 | 24.82 | 586,358 | +0.50(+2.06%) |
Jul 21, 2020 | 25.00 | 25.14 | 24.12 | 24.32 | 859,559 | -0.53(-2.13%) |
Jul 20, 2020 | 24.32 | 25.28 | 23.93 | 24.85 | 857,336 | +0.47(+1.93%) |
Jul 17, 2020 | 24.14 | 24.66 | 23.99 | 24.38 | 679,500 | +0.39(+1.63%) |
Jul 16, 2020 | 24.86 | 24.86 | 23.29 | 23.99 | 1,161,254 | -1.17(-4.65%) |
Jul 15, 2020 | 24.65 | 25.26 | 23.91 | 25.16 | 1,992,713 | +0.98(+4.03%) |
Jul 14, 2020 | 24.86 | 25.21 | 23.81 | 24.18 | 2,523,952 | -1.00(-3.95%) |
Jul 13, 2020 | 27.00 | 27.05 | 25.04 | 25.18 | 1,141,571 | -1.57(-5.87%) |
Jul 10, 2020 | 27.20 | 27.25 | 26.08 | 26.75 | 824,000 | -0.36(-1.33%) |
Jul 09, 2020 | 27.67 | 27.67 | 26.54 | 27.11 | 855,570 | -0.43(-1.56%) |
Jul 08, 2020 | 26.93 | 27.55 | 26.60 | 27.54 | 788,905 | +0.79(+2.95%) |
Jul 07, 2020 | 26.33 | 27.18 | 26.30 | 26.75 | 1,129,772 | +0.20(+0.75%) |
Jul 06, 2020 | 26.87 | 26.98 | 26.29 | 26.55 | 872,046 | +0.25(+0.95%) |
Jul 02, 2020 | 26.71 | 27.09 | 26.13 | 26.30 | 675,000 | +0.30(+1.15%) |
Jul 01, 2020 | 25.27 | 26.15 | 25.03 | 26.00 | 1,378,773 | +0.65(+2.56%) |
Jun 30, 2020 | 24.32 | 25.51 | 24.27 | 25.35 | 1,143,321 | +0.85(+3.47%) |
Jun 29, 2020 | 23.64 | 24.69 | 22.83 | 24.50 | 1,700,207 | +0.88(+3.73%) |
Jun 26, 2020 | 25.30 | 25.44 | 23.52 | 23.62 | 3,448,900 | -1.77(-6.97%) |
Jun 25, 2020 | 25.83 | 26.42 | 25.04 | 25.39 | 1,703,964 | -0.66(-2.53%) |
Jun 24, 2020 | 27.26 | 27.48 | 25.80 | 26.05 | 2,708,777 | -1.61(-5.82%) |
Jun 23, 2020 | 27.25 | 27.82 | 27.01 | 27.66 | 976,077 | +0.66(+2.44%) |
Jun 22, 2020 | 27.13 | 27.55 | 26.73 | 27.00 | 1,192,009 | -0.21(-0.77%) |
Jun 19, 2020 | 27.80 | 28.00 | 26.64 | 27.21 | 1,592,400 | +0.32(+1.19%) |
Jun 18, 2020 | 26.18 | 26.91 | 25.97 | 26.89 | 925,833 | +0.73(+2.79%) |
Jun 17, 2020 | 26.70 | 26.91 | 25.90 | 26.16 | 920,295 | -0.31(-1.17%) |
Jun 16, 2020 | 26.59 | 27.09 | 26.10 | 26.47 | 1,634,257 | +0.72(+2.80%) |
Jun 15, 2020 | 24.91 | 26.01 | 24.70 | 25.75 | 615,465 | +0.26(+1.02%) |
Jun 12, 2020 | 25.51 | 25.89 | 24.81 | 25.49 | 1,379,900 | +0.69(+2.78%) |
Jun 11, 2020 | 25.62 | 26.12 | 24.56 | 24.80 | 1,359,239 | -2.25(-8.32%) |
Jun 10, 2020 | 25.85 | 27.24 | 25.31 | 27.05 | 2,225,845 | +1.44(+5.62%) |
Jun 09, 2020 | 26.01 | 26.18 | 25.55 | 25.61 | 1,921,341 | -0.59(-2.25%) |
Jun 08, 2020 | 27.74 | 27.74 | 26.05 | 26.20 | 2,717,164 | -1.19(-4.34%) |
Jun 05, 2020 | 28.04 | 28.49 | 27.24 | 27.39 | 1,408,300 | -0.09(-0.33%) |
Jun 04, 2020 | 27.87 | 28.25 | 27.37 | 27.48 | 924,524 | -0.47(-1.68%) |
Jun 03, 2020 | 27.83 | 28.60 | 27.65 | 27.95 | 1,453,609 | +0.55(+2.01%) |
Jun 02, 2020 | 27.25 | 27.87 | 26.98 | 27.40 | 1,562,780 | +0.36(+1.33%) |
Jun 01, 2020 | 26.05 | 27.38 | 25.83 | 27.04 | 1,237,525 | +1.06(+4.08%) |
May 29, 2020 | 25.68 | 26.34 | 25.36 | 25.98 | 970,900 | +0.21(+0.81%) |
May 28, 2020 | 27.00 | 27.17 | 25.55 | 25.77 | 1,935,273 | -0.87(-3.27%) |
May 27, 2020 | 26.64 | 26.92 | 25.71 | 26.64 | 1,874,146 | +0.54(+2.07%) |
May 26, 2020 | 25.30 | 26.49 | 25.04 | 26.10 | 2,340,032 | +1.16(+4.65%) |
May 22, 2020 | 24.25 | 25.00 | 24.20 | 24.94 | 455,500 | +0.13(+0.52%) |
May 21, 2020 | 24.80 | 25.03 | 24.38 | 24.81 | 719,564 | -0.07(-0.28%) |
May 20, 2020 | 24.30 | 25.00 | 24.16 | 24.88 | 1,348,670 | +1.12(+4.71%) |
May 19, 2020 | 24.15 | 24.54 | 23.41 | 23.76 | 977,600 | -0.14(-0.59%) |
May 18, 2020 | 23.73 | 24.24 | 23.48 | 23.90 | 1,393,433 | +0.88(+3.82%) |
May 15, 2020 | 21.64 | 23.09 | 21.59 | 23.02 | 2,109,700 | +1.20(+5.50%) |
May 14, 2020 | 21.35 | 21.84 | 20.64 | 21.82 | 1,171,182 | +0.03(+0.14%) |
May 13, 2020 | 23.09 | 23.41 | 21.46 | 21.79 | 1,416,812 | -1.29(-5.59%) |
May 12, 2020 | 24.16 | 24.43 | 23.06 | 23.08 | 1,488,245 | -1.17(-4.82%) |
May 11, 2020 | 24.67 | 25.74 | 24.25 | 24.25 | 1,792,756 | -1.51(-5.86%) |
May 08, 2020 | 26.00 | 26.68 | 22.87 | 25.76 | 4,799,900 | +0.89(+3.58%) |
May 07, 2020 | 25.10 | 25.98 | 24.72 | 24.87 | 4,071,448 | -0.17(-0.68%) |
May 06, 2020 | 24.02 | 25.10 | 23.59 | 25.04 | 2,641,284 | +1.19(+4.99%) |
May 05, 2020 | 23.76 | 24.29 | 23.66 | 23.85 | 1,036,233 | +0.47(+2.01%) |
May 04, 2020 | 22.99 | 23.63 | 22.42 | 23.38 | 3,937,226 | +0.40(+1.74%) |
May 01, 2020 | 22.75 | 23.18 | 22.04 | 22.98 | 2,542,500 | +0.10(+0.44%) |
Apr 30, 2020 | 22.70 | 23.05 | 22.03 | 22.88 | 3,344,502 | +0.10(+0.44%) |
Apr 29, 2020 | 21.11 | 23.52 | 21.11 | 22.78 | 2,902,996 | +2.42(+11.89%) |
Apr 28, 2020 | 20.94 | 21.24 | 19.81 | 20.36 | 4,769,972 | -0.07(-0.34%) |
Apr 27, 2020 | 20.24 | 21.02 | 20.21 | 20.43 | 2,276,585 | +0.48(+2.41%) |
Apr 24, 2020 | 19.81 | 20.09 | 19.37 | 19.95 | 4,356,400 | +0.21(+1.06%) |
Apr 23, 2020 | 19.44 | 20.09 | 19.44 | 19.74 | 1,489,365 | +0.29(+1.49%) |
Apr 22, 2020 | 19.33 | 20.10 | 18.94 | 19.45 | 1,802,947 | +0.64(+3.40%) |
Apr 21, 2020 | 18.09 | 19.23 | 18.01 | 18.81 | 2,873,720 | +0.31(+1.68%) |
Apr 20, 2020 | 18.01 | 19.09 | 17.88 | 18.50 | 1,638,512 | +0.20(+1.09%) |
Apr 17, 2020 | 19.30 | 19.89 | 18.15 | 18.30 | 2,734,600 | -0.79(-4.14%) |
Apr 16, 2020 | 19.21 | 19.31 | 18.64 | 19.09 | 1,254,641 | -0.06(-0.31%) |
Apr 15, 2020 | 19.37 | 19.89 | 18.84 | 19.15 | 1,269,591 | -0.83(-4.15%) |
Apr 14, 2020 | 20.12 | 20.51 | 19.69 | 19.98 | 955,305 | +0.36(+1.83%) |
Apr 13, 2020 | 19.45 | 19.72 | 18.81 | 19.62 | 1,741,179 | +0.20(+1.03%) |
Apr 09, 2020 | 19.93 | 20.61 | 19.07 | 19.42 | 2,234,600 | +0.30(+1.57%) |
Apr 08, 2020 | 18.20 | 19.45 | 17.95 | 19.12 | 2,419,689 | +1.37(+7.72%) |
Apr 07, 2020 | 17.93 | 18.26 | 17.37 | 17.75 | 1,726,990 | +0.48(+2.78%) |
Apr 06, 2020 | 16.76 | 17.68 | 16.26 | 17.27 | 2,249,250 | +1.34(+8.41%) |
Apr 03, 2020 | 16.47 | 16.75 | 15.50 | 15.93 | 1,440,600 | -0.54(-3.28%) |
Apr 02, 2020 | 17.04 | 17.30 | 16.09 | 16.47 | 962,335 | -0.72(-4.19%) |
Apr 01, 2020 | 18.07 | 18.26 | 17.12 | 17.19 | 1,421,426 | -1.75(-9.24%) |
Mar 31, 2020 | 18.99 | 19.57 | 18.37 | 18.94 | 954,138 | -0.09(-0.47%) |
Mar 30, 2020 | 19.00 | 19.18 | 18.35 | 19.03 | 1,819,599 | +0.07(+0.37%) |
Mar 27, 2020 | 19.36 | 19.82 | 18.24 | 18.96 | 1,802,000 | -1.56(-7.60%) |
Mar 26, 2020 | 20.25 | 20.98 | 19.99 | 20.52 | 1,569,740 | +0.53(+2.65%) |
Mar 25, 2020 | 19.00 | 20.47 | 18.10 | 19.99 | 2,064,640 | +1.57(+8.52%) |
Mar 24, 2020 | 17.02 | 18.60 | 16.67 | 18.42 | 1,515,146 | +2.28(+14.13%) |
Mar 23, 2020 | 16.92 | 16.92 | 15.78 | 16.14 | 2,470,778 | -0.44(-2.65%) |
Mar 20, 2020 | 17.06 | 17.40 | 16.56 | 16.58 | 2,308,900 | -0.28(-1.66%) |
Mar 19, 2020 | 14.36 | 17.64 | 14.29 | 16.86 | 2,980,710 | +0.61(+3.75%) |
Mar 18, 2020 | 17.67 | 18.37 | 14.25 | 16.25 | 2,467,436 | -2.53(-13.47%) |
Mar 17, 2020 | 17.80 | 18.86 | 17.51 | 18.78 | 3,151,373 | +1.33(+7.62%) |
Mar 16, 2020 | 19.00 | 19.43 | 17.21 | 17.45 | 3,021,323 | -3.62(-17.16%) |
Mar 13, 2020 | 19.55 | 21.07 | 18.02 | 21.07 | 2,243,300 | +2.80(+15.30%) |
Mar 12, 2020 | 19.40 | 19.84 | 17.45 | 18.27 | 2,932,748 | -2.33(-11.31%) |
Mar 11, 2020 | 20.82 | 21.15 | 20.17 | 20.60 | 1,777,839 | -0.79(-3.69%) |
Mar 10, 2020 | 21.05 | 21.49 | 20.40 | 21.39 | 2,387,140 | +1.01(+4.96%) |
Mar 09, 2020 | 20.50 | 21.59 | 19.63 | 20.38 | 2,528,495 | -2.12(-9.42%) |
Mar 06, 2020 | 22.71 | 23.09 | 22.01 | 22.50 | 1,626,000 | -0.74(-3.18%) |
Mar 05, 2020 | 24.22 | 24.56 | 23.00 | 23.24 | 2,939,682 | -1.53(-6.18%) |
Mar 04, 2020 | 24.50 | 24.84 | 23.93 | 24.77 | 653,732 | +0.74(+3.08%) |
Mar 03, 2020 | 24.92 | 25.64 | 23.78 | 24.03 | 1,501,730 | -0.83(-3.34%) |
Mar 02, 2020 | 25.64 | 25.64 | 23.73 | 24.86 | 2,763,748 | -0.63(-2.47%) |
Feb 28, 2020 | 25.00 | 25.91 | 24.95 | 25.49 | 1,787,200 | -0.27(-1.05%) |
Feb 27, 2020 | 26.16 | 26.58 | 25.52 | 25.76 | 1,975,182 | -1.39(-5.12%) |
Feb 26, 2020 | 26.75 | 27.42 | 26.50 | 27.15 | 1,629,489 | +0.40(+1.50%) |
Feb 25, 2020 | 27.03 | 27.45 | 25.84 | 26.75 | 2,575,652 | -0.13(-0.48%) |
Feb 24, 2020 | 26.20 | 27.35 | 26.03 | 26.88 | 1,619,478 | -0.72(-2.61%) |
Feb 21, 2020 | 27.98 | 28.59 | 27.02 | 27.60 | 2,309,000 | -0.65(-2.30%) |
Feb 20, 2020 | 28.00 | 28.77 | 27.58 | 28.25 | 3,452,031 | +0.54(+1.95%) |
Feb 19, 2020 | 26.11 | 28.12 | 26.08 | 27.71 | 5,619,742 | +1.64(+6.29%) |
Feb 18, 2020 | 26.24 | 26.45 | 25.62 | 26.07 | 4,330,787 | +1.02(+4.07%) |
Feb 14, 2020 | 25.89 | 26.50 | 24.80 | 25.05 | 17,791,400 | -9.05(-26.54%) |
Feb 13, 2020 | 34.08 | 35.08 | 33.89 | 34.10 | 1,573,007 | -0.34(-0.99%) |
Feb 12, 2020 | 33.62 | 34.61 | 33.50 | 34.44 | 834,800 | +1.14(+3.42%) |
Feb 11, 2020 | 32.55 | 33.52 | 32.55 | 33.30 | 1,244,662 | +0.88(+2.71%) |
Feb 10, 2020 | 33.06 | 33.27 | 32.31 | 32.42 | 1,458,285 | -0.92(-2.76%) |
Feb 07, 2020 | 34.25 | 34.32 | 33.31 | 33.34 | 934,900 | -1.02(-2.97%) |
Feb 06, 2020 | 34.56 | 34.56 | 33.73 | 34.36 | 812,565 | -0.05(-0.15%) |
Feb 05, 2020 | 35.90 | 35.90 | 33.97 | 34.41 | 1,486,659 | -1.26(-3.53%) |
Feb 04, 2020 | 36.10 | 36.19 | 35.41 | 35.67 | 799,484 | -0.13(-0.36%) |
Feb 03, 2020 | 35.52 | 36.15 | 35.23 | 35.80 | 827,184 | +0.15(+0.42%) |
Jan 31, 2020 | 35.85 | 35.91 | 34.87 | 35.65 | 629,600 | -0.16(-0.45%) |
Jan 30, 2020 | 35.28 | 35.83 | 35.03 | 35.81 | 400,611 | +0.05(+0.14%) |
Jan 29, 2020 | 36.01 | 36.40 | 35.59 | 35.76 | 721,358 | -0.01(-0.03%) |
Jan 28, 2020 | 36.21 | 36.45 | 35.76 | 35.77 | 507,140 | -0.27(-0.75%) |
Jan 27, 2020 | 35.08 | 36.25 | 34.70 | 36.04 | 945,860 | +0.00(+0.00%) |
Jan 24, 2020 | 37.34 | 37.57 | 35.58 | 36.04 | 621,600 | -1.04(-2.80%) |
Jan 23, 2020 | 36.90 | 37.22 | 36.36 | 37.08 | 571,372 | +0.03(+0.08%) |
Jan 22, 2020 | 38.06 | 38.48 | 36.95 | 37.05 | 767,576 | -0.92(-2.42%) |
Jan 21, 2020 | 38.00 | 38.53 | 37.41 | 37.97 | 1,123,935 | -0.09(-0.24%) |
Jan 17, 2020 | 37.99 | 38.35 | 37.14 | 38.06 | 1,157,800 | +0.33(+0.87%) |
Jan 16, 2020 | 36.12 | 37.80 | 36.00 | 37.73 | 1,377,465 | +1.72(+4.78%) |
Jan 15, 2020 | 35.56 | 36.61 | 35.14 | 36.01 | 1,050,651 | +0.56(+1.58%) |
Jan 14, 2020 | 34.99 | 36.07 | 34.58 | 35.45 | 1,058,985 | +0.58(+1.66%) |
Jan 13, 2020 | 35.13 | 35.71 | 34.76 | 34.87 | 1,018,092 | -0.31(-0.88%) |
Jan 10, 2020 | 35.50 | 35.56 | 34.66 | 35.18 | 584,600 | -0.11(-0.31%) |
Jan 09, 2020 | 36.82 | 36.82 | 35.00 | 35.29 | 1,366,008 | -1.14(-3.13%) |
Jan 08, 2020 | 36.15 | 36.82 | 35.91 | 36.43 | 680,404 | +0.24(+0.66%) |
Jan 07, 2020 | 36.18 | 36.38 | 35.51 | 36.19 | 393,396 | -0.19(-0.52%) |
Jan 06, 2020 | 35.95 | 36.44 | 35.65 | 36.38 | 879,239 | +0.03(+0.08%) |
Jan 03, 2020 | 35.83 | 36.40 | 35.55 | 36.35 | 652,300 | -0.16(-0.44%) |
Jan 02, 2020 | 35.37 | 36.60 | 34.97 | 36.51 | 1,015,744 | +1.33(+3.78%) |
Dec 31, 2019 | 34.89 | 35.58 | 34.54 | 35.18 | 502,400 | +0.14(+0.40%) |
Dec 30, 2019 | 35.50 | 35.78 | 34.94 | 35.04 | 517,106 | -0.69(-1.93%) |
Dec 27, 2019 | 35.88 | 36.05 | 34.94 | 35.73 | 532,100 | -0.10(-0.28%) |
Dec 26, 2019 | 36.23 | 36.70 | 35.75 | 35.83 | 353,360 | -0.23(-0.64%) |
Dec 24, 2019 | 36.70 | 36.94 | 35.89 | 36.06 | 396,700 | -0.62(-1.70%) |
Dec 23, 2019 | 36.83 | 37.00 | 36.21 | 36.69 | 885,466 | +0.05(+0.15%) |
Dec 20, 2019 | 37.31 | 37.53 | 36.48 | 36.63 | 1,433,200 | -0.46(-1.24%) |
Dec 19, 2019 | 36.70 | 37.47 | 36.59 | 37.09 | 710,313 | +0.41(+1.12%) |
Dec 18, 2019 | 36.50 | 36.95 | 36.38 | 36.68 | 567,532 | +0.15(+0.41%) |
Dec 17, 2019 | 37.62 | 37.62 | 36.15 | 36.53 | 1,043,503 | -0.95(-2.53%) |
Dec 16, 2019 | 37.87 | 38.24 | 37.23 | 37.48 | 633,927 | +0.27(+0.73%) |
Dec 13, 2019 | 37.20 | 37.99 | 37.12 | 37.21 | 1,038,300 | -0.16(-0.43%) |
Dec 12, 2019 | 36.83 | 37.82 | 36.58 | 37.37 | 559,319 | +0.56(+1.52%) |
Dec 11, 2019 | 37.10 | 37.10 | 36.52 | 36.81 | 855,414 | -0.19(-0.51%) |
Dec 10, 2019 | 37.86 | 38.23 | 36.93 | 37.00 | 863,809 | -0.99(-2.61%) |
Dec 09, 2019 | 38.31 | 38.48 | 37.81 | 37.99 | 1,106,695 | -0.37(-0.96%) |
Dec 06, 2019 | 38.71 | 38.89 | 38.22 | 38.36 | 703,600 | -0.09(-0.23%) |
Dec 05, 2019 | 38.92 | 39.09 | 38.12 | 38.45 | 719,931 | -0.46(-1.18%) |
Dec 04, 2019 | 39.70 | 39.86 | 38.86 | 38.91 | 443,332 | -0.40(-1.02%) |
Dec 03, 2019 | 38.78 | 39.50 | 38.62 | 39.31 | 823,295 | +0.05(+0.13%) |