Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.61 | 34.65 | 32.94 | 34.14 | 720,852 | +0.40(+1.19%) |
Nov 27, 2020 | 34.53 | 34.84 | 33.57 | 33.74 | 258,000 | -0.92(-2.65%) |
Nov 25, 2020 | 35.96 | 35.96 | 34.48 | 34.66 | 249,800 | -1.15(-3.21%) |
Nov 24, 2020 | 35.71 | 36.65 | 35.49 | 35.81 | 540,810 | +0.66(+1.88%) |
Nov 23, 2020 | 32.87 | 35.27 | 32.19 | 35.15 | 565,452 | +2.68(+8.25%) |
Nov 20, 2020 | 32.20 | 32.85 | 32.13 | 32.47 | 612,000 | -0.21(-0.64%) |
Nov 19, 2020 | 33.38 | 33.38 | 32.20 | 32.68 | 239,661 | -1.09(-3.23%) |
Nov 18, 2020 | 32.40 | 34.70 | 31.59 | 33.77 | 749,755 | +2.24(+7.10%) |
Nov 17, 2020 | 30.85 | 31.80 | 30.41 | 31.53 | 655,886 | +0.21(+0.67%) |
Nov 16, 2020 | 31.21 | 31.91 | 30.50 | 31.32 | 507,470 | +0.82(+2.69%) |
Nov 13, 2020 | 30.42 | 30.72 | 29.73 | 30.50 | 395,400 | +0.50(+1.67%) |
Nov 12, 2020 | 31.40 | 31.71 | 29.79 | 30.00 | 620,391 | -1.74(-5.48%) |
Nov 11, 2020 | 32.66 | 33.20 | 31.20 | 31.74 | 348,384 | -0.72(-2.22%) |
Nov 10, 2020 | 31.57 | 32.73 | 30.39 | 32.46 | 604,844 | +1.01(+3.21%) |
Nov 09, 2020 | 33.49 | 34.30 | 31.37 | 31.45 | 597,957 | +0.11(+0.35%) |
Nov 06, 2020 | 32.12 | 32.84 | 31.07 | 31.34 | 343,000 | -1.38(-4.22%) |
Nov 05, 2020 | 32.46 | 33.20 | 32.14 | 32.72 | 365,805 | +0.18(+0.55%) |
Nov 04, 2020 | 31.54 | 33.48 | 30.91 | 32.54 | 868,444 | +1.24(+3.96%) |
Nov 03, 2020 | 32.76 | 34.13 | 30.43 | 31.30 | 1,429,917 | -2.44(-7.23%) |
Nov 02, 2020 | 32.87 | 34.50 | 32.29 | 33.74 | 801,197 | +1.81(+5.67%) |
Oct 30, 2020 | 32.79 | 33.30 | 31.23 | 31.93 | 710,000 | -0.92(-2.80%) |
Oct 29, 2020 | 34.47 | 34.88 | 32.63 | 32.85 | 580,317 | -1.90(-5.47%) |
Oct 28, 2020 | 35.98 | 36.23 | 34.69 | 34.75 | 563,994 | -2.09(-5.67%) |
Oct 27, 2020 | 37.55 | 38.44 | 36.65 | 36.84 | 306,641 | -0.93(-2.46%) |
Oct 26, 2020 | 38.93 | 39.18 | 37.36 | 37.77 | 379,568 | -1.56(-3.97%) |
Oct 23, 2020 | 39.87 | 40.22 | 38.92 | 39.33 | 176,700 | -0.29(-0.73%) |
Oct 22, 2020 | 39.20 | 40.10 | 39.20 | 39.62 | 257,775 | +0.29(+0.74%) |
Oct 21, 2020 | 40.43 | 40.68 | 39.17 | 39.33 | 238,403 | -1.31(-3.22%) |
Oct 20, 2020 | 40.69 | 41.70 | 40.42 | 40.64 | 148,374 | +0.57(+1.42%) |
Oct 19, 2020 | 41.36 | 41.42 | 39.92 | 40.07 | 157,547 | -0.63(-1.55%) |
Oct 16, 2020 | 40.00 | 41.52 | 39.40 | 40.70 | 365,300 | +0.45(+1.12%) |
Oct 15, 2020 | 37.83 | 42.27 | 37.75 | 40.25 | 525,208 | +1.79(+4.65%) |
Oct 14, 2020 | 38.66 | 39.55 | 38.14 | 38.46 | 226,166 | -0.13(-0.34%) |
Oct 13, 2020 | 37.86 | 38.70 | 37.79 | 38.59 | 238,675 | +0.63(+1.66%) |
Oct 12, 2020 | 38.33 | 38.34 | 37.32 | 37.96 | 273,076 | -0.49(-1.27%) |
Oct 09, 2020 | 38.81 | 39.70 | 38.12 | 38.45 | 226,400 | +0.02(+0.05%) |
Oct 08, 2020 | 38.19 | 38.58 | 37.35 | 38.43 | 293,443 | +0.89(+2.37%) |
Oct 07, 2020 | 38.61 | 39.21 | 37.30 | 37.54 | 381,247 | -0.73(-1.91%) |
Oct 06, 2020 | 40.24 | 40.33 | 38.25 | 38.27 | 267,067 | -1.48(-3.72%) |
Oct 05, 2020 | 39.46 | 40.08 | 39.05 | 39.75 | 250,540 | +0.71(+1.82%) |
Oct 02, 2020 | 38.41 | 39.68 | 38.39 | 39.04 | 275,900 | -0.22(-0.56%) |
Oct 01, 2020 | 38.51 | 39.30 | 37.56 | 39.26 | 445,496 | +0.67(+1.74%) |
Sep 30, 2020 | 39.07 | 39.98 | 38.19 | 38.59 | 375,677 | -0.07(-0.18%) |
Sep 29, 2020 | 39.14 | 39.15 | 37.39 | 38.66 | 251,866 | -0.78(-1.98%) |
Sep 28, 2020 | 37.90 | 40.76 | 37.70 | 39.44 | 491,800 | +2.42(+6.54%) |
Sep 25, 2020 | 38.45 | 38.67 | 36.75 | 37.02 | 520,500 | -1.07(-2.81%) |
Sep 24, 2020 | 38.90 | 39.92 | 37.20 | 38.09 | 699,659 | -1.14(-2.91%) |
Sep 23, 2020 | 40.63 | 41.00 | 39.17 | 39.23 | 305,222 | -1.31(-3.23%) |
Sep 22, 2020 | 39.47 | 40.73 | 38.91 | 40.54 | 688,619 | +1.33(+3.39%) |
Sep 21, 2020 | 38.22 | 39.38 | 36.91 | 39.21 | 488,312 | -0.22(-0.56%) |
Sep 18, 2020 | 40.09 | 40.70 | 39.16 | 39.43 | 784,000 | -0.39(-0.98%) |
Sep 17, 2020 | 39.87 | 40.64 | 39.61 | 39.82 | 360,818 | -0.52(-1.29%) |
Sep 16, 2020 | 40.40 | 40.75 | 39.64 | 40.34 | 440,163 | +0.18(+0.45%) |
Sep 15, 2020 | 42.01 | 42.30 | 40.05 | 40.16 | 272,668 | -1.67(-3.99%) |
Sep 14, 2020 | 41.18 | 42.31 | 39.80 | 41.83 | 516,628 | +0.77(+1.88%) |
Sep 11, 2020 | 41.38 | 41.79 | 40.89 | 41.06 | 298,600 | -0.07(-0.17%) |
Sep 10, 2020 | 42.43 | 43.35 | 40.49 | 41.13 | 483,264 | -1.16(-2.74%) |
Sep 09, 2020 | 45.23 | 45.24 | 42.09 | 42.29 | 1,474,607 | -3.59(-7.82%) |
Sep 08, 2020 | 46.23 | 47.03 | 45.34 | 45.88 | 247,970 | -0.83(-1.78%) |
Sep 04, 2020 | 47.34 | 47.89 | 45.48 | 46.71 | 195,900 | +0.03(+0.06%) |
Sep 03, 2020 | 48.46 | 48.46 | 45.92 | 46.68 | 293,855 | -1.54(-3.19%) |
Sep 02, 2020 | 48.12 | 49.01 | 47.84 | 48.22 | 431,729 | -0.21(-0.43%) |
Sep 01, 2020 | 45.95 | 48.52 | 45.76 | 48.43 | 315,073 | +2.49(+5.42%) |
Aug 31, 2020 | 46.39 | 47.03 | 45.90 | 45.94 | 289,889 | -0.82(-1.75%) |
Aug 28, 2020 | 47.25 | 47.25 | 46.09 | 46.76 | 123,400 | +0.57(+1.23%) |
Aug 27, 2020 | 45.47 | 46.72 | 45.07 | 46.19 | 272,537 | +0.80(+1.76%) |
Aug 26, 2020 | 45.86 | 45.92 | 45.14 | 45.39 | 190,973 | -0.74(-1.60%) |
Aug 25, 2020 | 46.95 | 46.98 | 45.77 | 46.13 | 284,445 | -0.37(-0.80%) |
Aug 24, 2020 | 45.79 | 46.96 | 45.74 | 46.50 | 176,792 | +0.52(+1.13%) |
Aug 21, 2020 | 44.88 | 47.00 | 44.88 | 45.98 | 304,500 | +0.97(+2.16%) |
Aug 20, 2020 | 45.58 | 45.60 | 44.39 | 45.01 | 207,294 | -1.13(-2.45%) |
Aug 19, 2020 | 43.60 | 46.34 | 43.41 | 46.14 | 523,152 | +2.53(+5.80%) |
Aug 18, 2020 | 44.40 | 45.59 | 42.97 | 43.61 | 478,926 | -0.52(-1.18%) |
Aug 17, 2020 | 44.22 | 44.40 | 43.16 | 44.13 | 127,031 | -0.15(-0.34%) |
Aug 14, 2020 | 43.81 | 44.72 | 43.51 | 44.28 | 311,100 | -0.05(-0.11%) |
Aug 13, 2020 | 43.91 | 45.02 | 42.90 | 44.33 | 253,847 | +0.10(+0.23%) |
Aug 12, 2020 | 44.71 | 45.53 | 43.80 | 44.23 | 225,594 | +0.60(+1.38%) |
Aug 11, 2020 | 44.79 | 45.74 | 43.36 | 43.63 | 283,260 | -0.58(-1.31%) |
Aug 10, 2020 | 43.37 | 44.59 | 43.18 | 44.21 | 318,055 | +1.23(+2.86%) |
Aug 07, 2020 | 46.02 | 46.18 | 42.52 | 42.98 | 816,400 | -3.27(-7.07%) |
Aug 06, 2020 | 42.54 | 47.55 | 42.11 | 46.25 | 1,352,848 | +6.87(+17.45%) |
Aug 05, 2020 | 36.47 | 40.03 | 36.44 | 39.38 | 584,607 | +3.18(+8.78%) |
Aug 04, 2020 | 36.11 | 36.42 | 35.33 | 36.20 | 153,506 | +0.03(+0.08%) |
Aug 03, 2020 | 36.48 | 36.55 | 35.73 | 36.17 | 135,808 | -0.36(-0.99%) |
Jul 31, 2020 | 35.52 | 36.70 | 34.60 | 36.53 | 602,600 | +0.83(+2.32%) |
Jul 30, 2020 | 35.76 | 35.94 | 35.37 | 35.70 | 299,793 | -0.87(-2.38%) |
Jul 29, 2020 | 35.79 | 36.61 | 35.67 | 36.57 | 260,012 | +1.06(+2.99%) |
Jul 28, 2020 | 35.17 | 35.89 | 35.02 | 35.51 | 185,775 | +0.37(+1.05%) |
Jul 27, 2020 | 34.60 | 35.20 | 34.36 | 35.14 | 143,781 | +0.32(+0.92%) |
Jul 24, 2020 | 35.17 | 35.40 | 34.68 | 34.82 | 133,500 | -0.51(-1.44%) |
Jul 23, 2020 | 34.95 | 35.80 | 34.81 | 35.33 | 187,361 | +0.41(+1.17%) |
Jul 22, 2020 | 34.45 | 35.05 | 34.38 | 34.92 | 157,554 | +0.07(+0.20%) |
Jul 21, 2020 | 35.68 | 35.97 | 34.26 | 34.85 | 335,491 | -0.32(-0.91%) |
Jul 20, 2020 | 34.35 | 35.33 | 34.35 | 35.17 | 178,481 | +0.50(+1.44%) |
Jul 17, 2020 | 35.97 | 36.32 | 34.66 | 34.67 | 305,800 | -1.39(-3.85%) |
Jul 16, 2020 | 35.09 | 36.60 | 34.63 | 36.06 | 449,343 | +0.72(+2.04%) |
Jul 15, 2020 | 34.00 | 35.38 | 33.45 | 35.34 | 420,201 | +2.05(+6.16%) |
Jul 14, 2020 | 32.48 | 33.30 | 32.01 | 33.29 | 233,678 | +0.90(+2.78%) |
Jul 13, 2020 | 32.56 | 33.39 | 32.16 | 32.39 | 208,024 | +0.34(+1.06%) |
Jul 10, 2020 | 30.87 | 32.11 | 30.55 | 32.05 | 251,700 | +1.18(+3.82%) |
Jul 09, 2020 | 33.05 | 33.72 | 30.78 | 30.87 | 438,133 | -2.48(-7.44%) |
Jul 08, 2020 | 32.32 | 33.35 | 32.11 | 33.35 | 230,727 | +0.84(+2.58%) |
Jul 07, 2020 | 33.90 | 33.93 | 32.45 | 32.51 | 330,155 | -1.77(-5.16%) |
Jul 06, 2020 | 34.79 | 34.81 | 33.87 | 34.28 | 191,925 | +0.46(+1.36%) |
Jul 02, 2020 | 34.59 | 34.78 | 33.65 | 33.82 | 189,400 | +0.17(+0.51%) |
Jul 01, 2020 | 34.10 | 34.67 | 33.26 | 33.65 | 245,507 | -0.53(-1.55%) |
Jun 30, 2020 | 33.84 | 34.74 | 33.79 | 34.18 | 244,060 | +0.10(+0.29%) |
Jun 29, 2020 | 33.13 | 34.26 | 32.25 | 34.08 | 335,813 | +1.63(+5.04%) |
Jun 26, 2020 | 34.60 | 34.85 | 32.19 | 32.45 | 698,700 | -2.08(-6.01%) |
Jun 25, 2020 | 33.74 | 34.73 | 33.03 | 34.52 | 1,066,944 | +0.44(+1.29%) |
Jun 24, 2020 | 34.50 | 34.79 | 33.69 | 34.08 | 535,066 | -0.66(-1.90%) |
Jun 23, 2020 | 36.44 | 36.54 | 34.64 | 34.74 | 592,162 | -1.26(-3.50%) |
Jun 22, 2020 | 35.62 | 36.55 | 35.20 | 36.00 | 316,029 | +0.03(+0.08%) |
Jun 19, 2020 | 37.03 | 37.15 | 35.58 | 35.97 | 335,500 | -0.53(-1.45%) |
Jun 18, 2020 | 36.83 | 37.65 | 36.17 | 36.50 | 254,736 | -0.75(-2.01%) |
Jun 17, 2020 | 37.19 | 37.85 | 36.80 | 37.25 | 206,354 | +0.01(+0.03%) |
Jun 16, 2020 | 39.13 | 39.25 | 35.41 | 37.24 | 401,760 | -0.29(-0.77%) |
Jun 15, 2020 | 33.83 | 37.60 | 33.83 | 37.53 | 267,206 | +1.82(+5.10%) |
Jun 12, 2020 | 36.40 | 36.56 | 33.65 | 35.71 | 469,500 | +0.80(+2.29%) |
Jun 11, 2020 | 33.41 | 35.36 | 33.16 | 34.91 | 480,144 | -0.23(-0.65%) |
Jun 10, 2020 | 36.77 | 36.77 | 34.32 | 35.14 | 339,624 | -1.53(-4.17%) |
Jun 09, 2020 | 35.83 | 37.27 | 35.83 | 36.67 | 263,432 | -0.16(-0.43%) |
Jun 08, 2020 | 38.23 | 38.35 | 36.16 | 36.83 | 353,155 | -0.44(-1.18%) |
Jun 05, 2020 | 35.25 | 37.82 | 35.25 | 37.27 | 790,500 | +2.98(+8.69%) |
Jun 04, 2020 | 33.11 | 34.44 | 32.69 | 34.29 | 781,412 | +0.96(+2.88%) |
Jun 03, 2020 | 33.07 | 34.15 | 32.94 | 33.33 | 288,825 | +0.84(+2.59%) |
Jun 02, 2020 | 32.60 | 32.98 | 32.26 | 32.49 | 326,518 | +0.25(+0.78%) |
Jun 01, 2020 | 31.74 | 32.92 | 31.74 | 32.24 | 529,981 | +0.47(+1.48%) |
May 29, 2020 | 32.01 | 33.09 | 31.30 | 31.77 | 266,500 | -1.05(-3.20%) |
May 28, 2020 | 33.52 | 33.92 | 32.69 | 32.82 | 302,886 | -0.57(-1.71%) |
May 27, 2020 | 33.66 | 34.03 | 32.87 | 33.39 | 571,317 | +0.75(+2.30%) |
May 26, 2020 | 33.80 | 33.80 | 32.06 | 32.64 | 269,166 | +0.72(+2.26%) |
May 22, 2020 | 32.15 | 32.15 | 31.33 | 31.92 | 134,300 | +0.06(+0.19%) |
May 21, 2020 | 32.20 | 32.74 | 31.82 | 31.86 | 294,046 | -0.22(-0.69%) |
May 20, 2020 | 32.45 | 33.06 | 31.75 | 32.08 | 603,614 | +0.49(+1.55%) |
May 19, 2020 | 32.65 | 33.50 | 31.42 | 31.59 | 549,961 | -1.15(-3.53%) |
May 18, 2020 | 32.81 | 33.50 | 32.32 | 32.74 | 757,659 | +1.74(+5.63%) |
May 15, 2020 | 31.26 | 31.45 | 30.27 | 31.00 | 424,300 | -0.27(-0.86%) |
May 14, 2020 | 30.42 | 31.53 | 29.23 | 31.27 | 1,213,687 | +0.39(+1.26%) |
May 13, 2020 | 31.23 | 32.06 | 29.94 | 30.88 | 488,607 | +0.32(+1.05%) |
May 12, 2020 | 28.28 | 32.55 | 28.28 | 30.56 | 841,714 | +1.93(+6.74%) |
May 11, 2020 | 30.96 | 30.96 | 28.19 | 28.63 | 730,938 | -2.42(-7.79%) |
May 08, 2020 | 24.62 | 31.20 | 24.62 | 31.05 | 1,159,500 | +6.99(+29.05%) |
May 07, 2020 | 22.91 | 24.44 | 22.91 | 24.06 | 225,367 | +1.50(+6.65%) |
May 06, 2020 | 23.40 | 24.07 | 22.50 | 22.56 | 256,471 | -0.83(-3.55%) |
May 05, 2020 | 23.82 | 25.12 | 23.38 | 23.39 | 385,546 | +0.16(+0.69%) |
May 04, 2020 | 22.97 | 24.17 | 22.10 | 23.23 | 525,873 | -0.33(-1.40%) |
May 01, 2020 | 24.80 | 25.53 | 23.15 | 23.56 | 470,700 | -2.42(-9.31%) |
Apr 30, 2020 | 27.90 | 27.90 | 25.53 | 25.98 | 525,420 | -2.94(-10.17%) |
Apr 29, 2020 | 27.64 | 29.42 | 26.99 | 28.92 | 485,843 | +2.61(+9.92%) |
Apr 28, 2020 | 25.35 | 26.90 | 25.35 | 26.31 | 403,345 | +1.56(+6.30%) |
Apr 27, 2020 | 23.90 | 25.02 | 23.44 | 24.75 | 411,613 | +1.04(+4.39%) |
Apr 24, 2020 | 23.51 | 24.08 | 22.91 | 23.71 | 269,500 | +0.38(+1.63%) |
Apr 23, 2020 | 22.46 | 24.10 | 22.28 | 23.33 | 252,573 | +0.85(+3.78%) |
Apr 22, 2020 | 25.50 | 25.50 | 22.17 | 22.48 | 514,804 | -2.50(-10.01%) |
Apr 21, 2020 | 25.34 | 26.04 | 24.53 | 24.98 | 305,093 | -1.36(-5.16%) |
Apr 20, 2020 | 26.21 | 27.44 | 25.95 | 26.34 | 397,953 | -0.73(-2.70%) |
Apr 17, 2020 | 25.90 | 27.17 | 25.43 | 27.07 | 632,200 | +2.82(+11.61%) |
Apr 16, 2020 | 25.45 | 25.99 | 23.55 | 24.25 | 596,419 | -1.16(-4.55%) |
Apr 15, 2020 | 24.88 | 26.26 | 24.27 | 25.41 | 486,861 | -0.80(-3.05%) |
Apr 14, 2020 | 27.09 | 28.41 | 25.21 | 26.21 | 336,933 | -0.28(-1.06%) |
Apr 13, 2020 | 28.55 | 28.84 | 25.41 | 26.49 | 356,832 | -2.19(-7.64%) |
Apr 09, 2020 | 26.88 | 29.87 | 26.88 | 28.68 | 1,107,000 | +2.85(+11.03%) |
Apr 08, 2020 | 23.54 | 26.56 | 22.55 | 25.83 | 643,804 | +2.21(+9.36%) |
Apr 07, 2020 | 21.58 | 24.02 | 21.58 | 23.62 | 828,639 | +3.07(+14.94%) |
Apr 06, 2020 | 18.04 | 20.69 | 18.03 | 20.55 | 547,530 | +3.61(+21.31%) |
Apr 03, 2020 | 18.88 | 19.64 | 16.51 | 16.94 | 984,500 | -2.18(-11.40%) |
Apr 02, 2020 | 21.09 | 21.99 | 18.73 | 19.12 | 521,656 | -2.16(-10.15%) |
Apr 01, 2020 | 22.40 | 23.31 | 21.14 | 21.28 | 583,044 | -2.10(-8.98%) |
Mar 31, 2020 | 27.11 | 28.01 | 22.00 | 23.38 | 549,697 | -3.56(-13.21%) |
Mar 30, 2020 | 27.07 | 28.24 | 26.22 | 26.94 | 538,810 | -0.65(-2.36%) |
Mar 27, 2020 | 28.22 | 28.83 | 26.50 | 27.59 | 612,600 | -2.06(-6.95%) |
Mar 26, 2020 | 27.64 | 30.91 | 27.64 | 29.65 | 789,598 | +1.81(+6.50%) |
Mar 25, 2020 | 23.15 | 30.16 | 23.15 | 27.84 | 1,403,822 | +4.69(+20.26%) |
Mar 24, 2020 | 17.75 | 23.26 | 17.68 | 23.15 | 803,986 | +6.31(+37.47%) |
Mar 23, 2020 | 20.22 | 20.45 | 16.30 | 16.84 | 1,035,458 | -3.22(-16.05%) |
Mar 20, 2020 | 17.19 | 22.63 | 17.16 | 20.06 | 1,788,100 | +3.11(+18.35%) |
Mar 19, 2020 | 18.72 | 18.72 | 15.27 | 16.95 | 1,715,016 | -1.77(-9.46%) |
Mar 18, 2020 | 29.33 | 29.33 | 17.77 | 18.72 | 1,601,630 | -11.83(-38.72%) |
Mar 17, 2020 | 35.30 | 35.30 | 30.40 | 30.55 | 1,246,009 | -3.95(-11.45%) |
Mar 16, 2020 | 33.63 | 35.88 | 32.41 | 34.50 | 856,284 | -0.95(-2.68%) |
Mar 13, 2020 | 34.48 | 35.72 | 33.08 | 35.45 | 832,500 | +2.16(+6.49%) |
Mar 12, 2020 | 33.68 | 35.24 | 32.41 | 33.29 | 868,722 | -2.01(-5.69%) |
Mar 11, 2020 | 36.53 | 38.02 | 34.96 | 35.30 | 770,360 | -2.04(-5.46%) |
Mar 10, 2020 | 39.30 | 39.39 | 35.95 | 37.34 | 764,201 | -0.95(-2.48%) |
Mar 09, 2020 | 36.44 | 38.42 | 35.11 | 38.29 | 544,693 | -0.35(-0.91%) |
Mar 06, 2020 | 38.31 | 38.88 | 37.45 | 38.64 | 523,800 | -0.70(-1.78%) |
Mar 05, 2020 | 39.20 | 40.16 | 38.68 | 39.34 | 399,812 | -0.71(-1.77%) |
Mar 04, 2020 | 38.42 | 40.07 | 37.50 | 40.05 | 681,897 | +1.87(+4.90%) |
Mar 03, 2020 | 38.50 | 39.07 | 37.59 | 38.18 | 592,036 | -0.43(-1.11%) |
Mar 02, 2020 | 37.44 | 39.18 | 37.17 | 38.61 | 704,976 | +1.45(+3.90%) |
Feb 28, 2020 | 34.70 | 37.36 | 34.27 | 37.16 | 1,056,600 | +2.55(+7.37%) |
Feb 27, 2020 | 34.99 | 36.73 | 32.54 | 34.61 | 1,265,272 | +3.70(+11.99%) |
Feb 26, 2020 | 31.48 | 31.74 | 30.64 | 30.91 | 276,370 | -0.34(-1.10%) |
Feb 25, 2020 | 33.11 | 33.20 | 31.21 | 31.25 | 409,334 | -1.79(-5.42%) |
Feb 24, 2020 | 33.03 | 33.24 | 32.58 | 33.04 | 228,997 | -1.26(-3.67%) |
Feb 21, 2020 | 34.84 | 34.84 | 33.95 | 34.30 | 131,400 | -0.68(-1.94%) |
Feb 20, 2020 | 34.50 | 35.06 | 34.16 | 34.98 | 132,240 | +0.45(+1.30%) |
Feb 19, 2020 | 35.06 | 35.14 | 34.51 | 34.53 | 176,169 | -0.47(-1.34%) |
Feb 18, 2020 | 35.66 | 35.81 | 34.88 | 35.00 | 132,821 | -0.82(-2.29%) |
Feb 14, 2020 | 36.81 | 36.90 | 35.77 | 35.82 | 112,900 | -1.06(-2.87%) |
Feb 13, 2020 | 36.32 | 36.96 | 35.43 | 36.88 | 233,831 | +0.33(+0.90%) |
Feb 12, 2020 | 36.57 | 36.77 | 36.39 | 36.55 | 157,289 | +0.25(+0.69%) |
Feb 11, 2020 | 35.84 | 36.63 | 35.76 | 36.30 | 192,360 | +0.66(+1.85%) |
Feb 10, 2020 | 35.62 | 35.81 | 35.45 | 35.64 | 158,011 | -0.09(-0.25%) |
Feb 07, 2020 | 35.76 | 36.00 | 35.50 | 35.73 | 129,400 | -0.26(-0.72%) |
Feb 06, 2020 | 36.37 | 36.37 | 35.92 | 35.99 | 128,366 | -0.18(-0.50%) |
Feb 05, 2020 | 35.60 | 36.18 | 35.03 | 36.17 | 259,976 | +1.03(+2.93%) |
Feb 04, 2020 | 34.67 | 35.28 | 34.19 | 35.14 | 263,644 | +1.01(+2.96%) |
Feb 03, 2020 | 33.84 | 34.58 | 33.78 | 34.13 | 200,302 | +0.18(+0.53%) |
Jan 31, 2020 | 34.76 | 34.92 | 33.93 | 33.95 | 215,000 | -1.05(-3.00%) |
Jan 30, 2020 | 34.68 | 35.15 | 34.54 | 35.00 | 123,920 | -0.04(-0.11%) |
Jan 29, 2020 | 35.83 | 35.87 | 34.87 | 35.04 | 189,529 | -0.72(-2.01%) |
Jan 28, 2020 | 35.81 | 35.97 | 35.34 | 35.76 | 274,817 | +0.31(+0.87%) |
Jan 27, 2020 | 35.21 | 35.66 | 34.95 | 35.45 | 269,808 | -0.52(-1.45%) |
Jan 24, 2020 | 36.98 | 36.98 | 35.82 | 35.97 | 173,800 | -0.94(-2.55%) |
Jan 23, 2020 | 36.63 | 36.97 | 36.00 | 36.91 | 205,880 | +0.25(+0.68%) |
Jan 22, 2020 | 36.89 | 37.14 | 36.43 | 36.66 | 208,985 | +0.07(+0.19%) |
Jan 21, 2020 | 36.78 | 37.03 | 36.33 | 36.59 | 207,208 | -0.33(-0.89%) |
Jan 17, 2020 | 37.01 | 37.31 | 36.63 | 36.92 | 183,000 | -0.04(-0.11%) |
Jan 16, 2020 | 36.61 | 36.96 | 36.37 | 36.96 | 247,663 | +0.68(+1.87%) |
Jan 15, 2020 | 35.92 | 36.38 | 35.86 | 36.28 | 291,046 | +0.15(+0.40%) |
Jan 14, 2020 | 35.68 | 36.32 | 35.51 | 36.13 | 286,582 | +0.39(+1.09%) |
Jan 13, 2020 | 35.38 | 35.82 | 35.23 | 35.74 | 162,002 | +0.34(+0.95%) |
Jan 10, 2020 | 35.63 | 35.97 | 35.24 | 35.41 | 288,700 | -0.25(-0.70%) |
Jan 09, 2020 | 35.67 | 35.86 | 35.31 | 35.66 | 216,530 | +0.32(+0.91%) |
Jan 08, 2020 | 35.07 | 35.62 | 34.99 | 35.34 | 316,290 | +0.37(+1.06%) |
Jan 07, 2020 | 35.15 | 35.24 | 34.74 | 34.97 | 125,871 | -0.33(-0.93%) |
Jan 06, 2020 | 35.02 | 35.55 | 34.48 | 35.30 | 220,649 | -0.16(-0.45%) |
Jan 03, 2020 | 35.35 | 35.75 | 34.90 | 35.46 | 405,600 | -0.48(-1.34%) |
Jan 02, 2020 | 35.60 | 35.97 | 34.56 | 35.94 | 308,544 | +0.58(+1.64%) |
Dec 31, 2019 | 35.32 | 35.48 | 34.86 | 35.36 | 256,000 | -0.01(-0.03%) |
Dec 30, 2019 | 35.99 | 36.02 | 35.25 | 35.37 | 167,883 | -0.59(-1.64%) |
Dec 27, 2019 | 36.72 | 36.72 | 35.76 | 35.96 | 154,700 | -0.53(-1.45%) |
Dec 26, 2019 | 36.80 | 36.92 | 36.41 | 36.49 | 191,623 | -0.17(-0.46%) |
Dec 24, 2019 | 36.43 | 36.68 | 36.01 | 36.66 | 118,200 | +0.38(+1.05%) |
Dec 23, 2019 | 36.75 | 36.80 | 35.92 | 36.28 | 292,197 | -0.47(-1.28%) |
Dec 20, 2019 | 37.46 | 37.46 | 36.52 | 36.75 | 565,900 | -0.57(-1.53%) |
Dec 19, 2019 | 37.09 | 37.45 | 36.68 | 37.32 | 267,256 | +0.33(+0.89%) |
Dec 18, 2019 | 37.30 | 37.53 | 36.58 | 36.99 | 223,034 | -0.32(-0.86%) |
Dec 17, 2019 | 36.79 | 37.37 | 36.70 | 37.31 | 190,880 | +0.58(+1.58%) |
Dec 16, 2019 | 36.48 | 37.20 | 36.45 | 36.73 | 268,181 | +0.42(+1.16%) |
Dec 13, 2019 | 36.71 | 37.06 | 36.18 | 36.31 | 150,600 | -0.61(-1.65%) |
Dec 12, 2019 | 37.09 | 37.61 | 36.79 | 36.92 | 173,829 | -0.13(-0.35%) |
Dec 11, 2019 | 36.60 | 37.42 | 36.39 | 37.05 | 291,192 | +0.39(+1.06%) |
Dec 10, 2019 | 36.31 | 36.95 | 36.24 | 36.66 | 219,537 | +0.32(+0.88%) |
Dec 09, 2019 | 36.77 | 36.96 | 36.10 | 36.34 | 265,899 | -0.54(-1.46%) |
Dec 06, 2019 | 36.73 | 37.04 | 36.56 | 36.88 | 233,400 | +0.56(+1.54%) |
Dec 05, 2019 | 36.24 | 36.54 | 35.95 | 36.32 | 331,122 | +0.22(+0.61%) |
Dec 04, 2019 | 35.56 | 36.40 | 35.47 | 36.10 | 373,231 | +0.93(+2.64%) |
Dec 03, 2019 | 35.60 | 35.76 | 35.15 | 35.17 | 211,002 | -1.02(-2.82%) |