Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.15 | 25.30 | 24.09 | 24.09 | 538,983 | -1.25(-4.94%) |
Nov 27, 2020 | 25.49 | 25.61 | 24.94 | 25.34 | 116,257 | -0.26(-1.02%) |
Nov 25, 2020 | 26.23 | 26.42 | 25.32 | 25.60 | 476,583 | -0.75(-2.84%) |
Nov 24, 2020 | 26.13 | 26.48 | 25.76 | 26.34 | 647,829 | +0.94(+3.70%) |
Nov 23, 2020 | 24.40 | 25.84 | 24.34 | 25.40 | 656,718 | +1.44(+6.03%) |
Nov 20, 2020 | 24.13 | 24.21 | 23.84 | 23.96 | 319,826 | -0.33(-1.35%) |
Nov 19, 2020 | 23.45 | 24.30 | 23.25 | 24.29 | 307,479 | +0.63(+2.66%) |
Nov 18, 2020 | 24.56 | 24.72 | 23.62 | 23.66 | 419,711 | -0.85(-3.46%) |
Nov 17, 2020 | 23.51 | 24.51 | 23.26 | 24.51 | 569,950 | +0.81(+3.40%) |
Nov 16, 2020 | 23.20 | 23.89 | 22.88 | 23.70 | 497,159 | +1.37(+6.13%) |
Nov 13, 2020 | 21.32 | 22.45 | 21.28 | 22.33 | 633,697 | +1.20(+5.68%) |
Nov 12, 2020 | 21.61 | 21.61 | 20.84 | 21.13 | 324,466 | -0.58(-2.67%) |
Nov 11, 2020 | 22.43 | 22.43 | 21.35 | 21.71 | 545,155 | -0.78(-3.47%) |
Nov 10, 2020 | 21.27 | 22.62 | 21.16 | 22.49 | 742,828 | +1.39(+6.61%) |
Nov 09, 2020 | 19.33 | 21.62 | 19.33 | 21.10 | 1,443,368 | +3.50(+19.90%) |
Nov 06, 2020 | 18.28 | 18.41 | 17.47 | 17.60 | 467,649 | -0.68(-3.72%) |
Nov 05, 2020 | 18.47 | 18.51 | 17.98 | 18.28 | 682,492 | +0.24(+1.35%) |
Nov 04, 2020 | 18.27 | 18.64 | 17.95 | 18.03 | 378,796 | -0.41(-2.23%) |
Nov 03, 2020 | 18.17 | 18.58 | 18.08 | 18.44 | 526,721 | +0.59(+3.29%) |
Nov 02, 2020 | 17.89 | 17.89 | 17.49 | 17.86 | 353,235 | +0.29(+1.62%) |
Oct 30, 2020 | 17.62 | 17.95 | 17.42 | 17.57 | 390,462 | -0.22(-1.23%) |
Oct 29, 2020 | 17.64 | 18.20 | 17.40 | 17.79 | 443,312 | +0.14(+0.81%) |
Oct 28, 2020 | 18.37 | 18.44 | 17.56 | 17.65 | 604,173 | -1.16(-6.16%) |
Oct 27, 2020 | 19.78 | 20.00 | 18.81 | 18.81 | 396,503 | -1.07(-5.41%) |
Oct 26, 2020 | 20.22 | 20.22 | 19.57 | 19.88 | 233,660 | -0.58(-2.83%) |
Oct 23, 2020 | 20.63 | 20.78 | 20.29 | 20.46 | 143,058 | +0.03(+0.12%) |
Oct 22, 2020 | 20.21 | 20.48 | 20.03 | 20.43 | 175,572 | +0.29(+1.46%) |
Oct 21, 2020 | 20.03 | 20.18 | 19.80 | 20.14 | 295,105 | +0.09(+0.46%) |
Oct 20, 2020 | 20.03 | 20.32 | 19.98 | 20.05 | 218,634 | +0.24(+1.19%) |
Oct 19, 2020 | 20.27 | 20.27 | 19.80 | 19.81 | 317,076 | -0.47(-2.32%) |
Oct 16, 2020 | 20.53 | 20.62 | 20.11 | 20.28 | 328,403 | -0.37(-1.79%) |
Oct 15, 2020 | 20.24 | 20.87 | 20.19 | 20.65 | 138,915 | +0.20(+0.99%) |
Oct 14, 2020 | 20.91 | 21.03 | 20.43 | 20.45 | 325,991 | -0.56(-2.68%) |
Oct 13, 2020 | 21.70 | 21.74 | 20.82 | 21.01 | 326,540 | -0.95(-4.32%) |
Oct 12, 2020 | 21.79 | 22.17 | 21.59 | 21.96 | 186,491 | -0.01(-0.04%) |
Oct 09, 2020 | 21.71 | 22.17 | 21.41 | 21.97 | 372,118 | +0.33(+1.51%) |
Oct 08, 2020 | 20.92 | 21.66 | 20.88 | 21.64 | 227,155 | +0.90(+4.33%) |
Oct 07, 2020 | 21.48 | 21.51 | 20.69 | 20.74 | 328,904 | -0.59(-2.75%) |
Oct 06, 2020 | 21.78 | 22.05 | 21.30 | 21.33 | 507,046 | -0.18(-0.86%) |
Oct 05, 2020 | 21.53 | 21.79 | 20.98 | 21.52 | 268,916 | +0.15(+0.71%) |
Oct 02, 2020 | 20.45 | 21.42 | 20.40 | 21.37 | 215,481 | +0.55(+2.62%) |
Oct 01, 2020 | 20.20 | 20.83 | 20.20 | 20.82 | 236,150 | +0.60(+2.95%) |
Sep 30, 2020 | 20.27 | 20.60 | 19.85 | 20.22 | 387,728 | +0.09(+0.46%) |
Sep 29, 2020 | 20.51 | 20.51 | 19.75 | 20.13 | 272,472 | -0.42(-2.04%) |
Sep 28, 2020 | 19.90 | 20.69 | 19.90 | 20.55 | 244,755 | +0.92(+4.66%) |
Sep 25, 2020 | 19.32 | 19.64 | 19.26 | 19.64 | 370,212 | +0.23(+1.17%) |
Sep 24, 2020 | 19.43 | 19.77 | 19.07 | 19.41 | 289,921 | +0.08(+0.39%) |
Sep 23, 2020 | 19.90 | 20.06 | 19.28 | 19.33 | 506,247 | -0.65(-3.24%) |
Sep 22, 2020 | 19.74 | 20.16 | 19.63 | 19.98 | 506,091 | +0.24(+1.19%) |
Sep 21, 2020 | 20.74 | 20.74 | 19.62 | 19.75 | 692,439 | -1.38(-6.52%) |
Sep 18, 2020 | 21.92 | 21.92 | 21.06 | 21.12 | 846,081 | -0.72(-3.31%) |
Sep 17, 2020 | 21.84 | 22.23 | 21.68 | 21.84 | 331,029 | -0.27(-1.22%) |
Sep 16, 2020 | 21.73 | 22.39 | 21.68 | 22.11 | 417,324 | +0.58(+2.69%) |
Sep 15, 2020 | 21.45 | 21.95 | 21.45 | 21.53 | 393,188 | +0.14(+0.67%) |
Sep 14, 2020 | 20.85 | 21.50 | 20.79 | 21.39 | 609,887 | +0.69(+3.33%) |
Sep 11, 2020 | 21.21 | 21.21 | 20.59 | 20.70 | 583,311 | -0.40(-1.91%) |
Sep 10, 2020 | 21.25 | 21.31 | 20.87 | 21.11 | 278,750 | -0.13(-0.63%) |
Sep 09, 2020 | 21.66 | 21.93 | 21.19 | 21.24 | 265,376 | -0.31(-1.44%) |
Sep 08, 2020 | 21.61 | 21.77 | 21.18 | 21.55 | 304,870 | -0.19(-0.88%) |
Sep 04, 2020 | 21.88 | 22.02 | 21.24 | 21.74 | 355,295 | +0.09(+0.42%) |
Sep 03, 2020 | 21.50 | 22.17 | 21.50 | 21.65 | 430,234 | +0.23(+1.09%) |
Sep 02, 2020 | 21.13 | 21.43 | 20.86 | 21.42 | 257,949 | +0.25(+1.18%) |
Sep 01, 2020 | 21.03 | 21.25 | 20.86 | 21.17 | 223,238 | -0.07(-0.35%) |
Aug 31, 2020 | 21.28 | 21.43 | 20.99 | 21.24 | 452,281 | -0.14(-0.66%) |
Aug 28, 2020 | 21.58 | 21.58 | 21.16 | 21.38 | 359,505 | -0.11(-0.50%) |
Aug 27, 2020 | 21.20 | 21.82 | 21.20 | 21.49 | 211,938 | +0.45(+2.13%) |
Aug 26, 2020 | 21.57 | 21.63 | 20.88 | 21.04 | 256,329 | -0.25(-1.17%) |
Aug 25, 2020 | 21.58 | 21.90 | 21.19 | 21.29 | 362,821 | -0.13(-0.62%) |
Aug 24, 2020 | 20.83 | 21.48 | 20.54 | 21.43 | 597,146 | +0.65(+3.12%) |
Aug 21, 2020 | 21.13 | 21.35 | 20.65 | 20.78 | 465,108 | -0.51(-2.38%) |
Aug 20, 2020 | 20.79 | 21.62 | 20.79 | 21.28 | 216,524 | +0.26(+1.23%) |
Aug 19, 2020 | 21.76 | 21.89 | 20.95 | 21.03 | 352,779 | -0.72(-3.33%) |
Aug 18, 2020 | 22.27 | 22.35 | 21.65 | 21.75 | 238,799 | -0.59(-2.64%) |
Aug 17, 2020 | 22.53 | 22.67 | 22.18 | 22.34 | 164,796 | -0.24(-1.07%) |
Aug 14, 2020 | 22.57 | 22.99 | 22.46 | 22.58 | 177,166 | -0.15(-0.66%) |
Aug 13, 2020 | 22.83 | 23.40 | 22.71 | 22.73 | 197,601 | -0.27(-1.16%) |
Aug 12, 2020 | 23.44 | 23.51 | 22.76 | 23.00 | 307,274 | -0.15(-0.65%) |
Aug 11, 2020 | 23.64 | 23.87 | 23.11 | 23.15 | 659,310 | +0.02(+0.07%) |
Aug 10, 2020 | 22.76 | 23.63 | 22.76 | 23.13 | 289,023 | +0.41(+1.79%) |
Aug 07, 2020 | 22.38 | 22.81 | 22.34 | 22.72 | 587,429 | +0.17(+0.77%) |
Aug 06, 2020 | 22.32 | 22.78 | 22.27 | 22.55 | 213,349 | +0.11(+0.48%) |
Aug 05, 2020 | 22.93 | 22.96 | 22.22 | 22.44 | 238,499 | -0.26(-1.14%) |
Aug 04, 2020 | 22.20 | 22.96 | 22.20 | 22.70 | 296,999 | +0.53(+2.40%) |
Aug 03, 2020 | 22.49 | 22.58 | 21.70 | 22.17 | 276,606 | -0.28(-1.26%) |
Jul 31, 2020 | 21.72 | 22.45 | 21.52 | 22.45 | 537,875 | +0.56(+2.54%) |
Jul 30, 2020 | 21.94 | 22.19 | 21.53 | 21.89 | 241,082 | -0.56(-2.48%) |
Jul 29, 2020 | 22.45 | 23.00 | 21.70 | 22.45 | 340,077 | +0.13(+0.60%) |
Jul 28, 2020 | 21.24 | 22.42 | 21.24 | 22.32 | 426,611 | +0.93(+4.35%) |
Jul 27, 2020 | 21.08 | 21.46 | 20.60 | 21.38 | 564,916 | +0.12(+0.59%) |
Jul 24, 2020 | 21.70 | 21.73 | 21.21 | 21.26 | 281,807 | -0.51(-2.33%) |
Jul 23, 2020 | 21.56 | 22.22 | 21.48 | 21.77 | 489,343 | -0.01(-0.04%) |
Jul 22, 2020 | 21.39 | 21.95 | 21.13 | 21.77 | 215,805 | +0.42(+1.95%) |
Jul 21, 2020 | 21.19 | 21.67 | 21.19 | 21.36 | 204,011 | +0.49(+2.35%) |
Jul 20, 2020 | 21.65 | 21.66 | 20.75 | 20.87 | 217,347 | -1.06(-4.82%) |
Jul 17, 2020 | 21.87 | 22.06 | 21.55 | 21.92 | 291,068 | +0.09(+0.42%) |
Jul 16, 2020 | 22.12 | 22.15 | 21.73 | 21.83 | 321,563 | -0.42(-1.91%) |
Jul 15, 2020 | 22.56 | 22.91 | 22.07 | 22.26 | 375,687 | +0.33(+1.52%) |
Jul 14, 2020 | 22.18 | 22.41 | 21.55 | 21.92 | 306,136 | -0.20(-0.90%) |
Jul 13, 2020 | 22.81 | 22.81 | 21.84 | 22.12 | 327,633 | -0.47(-2.10%) |
Jul 10, 2020 | 22.01 | 22.60 | 21.97 | 22.60 | 372,495 | +0.62(+2.84%) |
Jul 09, 2020 | 21.48 | 22.00 | 21.14 | 21.97 | 676,068 | +0.35(+1.61%) |
Jul 08, 2020 | 21.90 | 22.07 | 21.09 | 21.63 | 249,225 | -0.44(-2.00%) |
Jul 07, 2020 | 22.34 | 22.46 | 22.00 | 22.07 | 340,109 | -0.64(-2.82%) |
Jul 06, 2020 | 24.00 | 24.03 | 22.69 | 22.71 | 324,322 | -0.65(-2.78%) |
Jul 02, 2020 | 24.01 | 24.14 | 23.30 | 23.35 | 331,842 | -0.03(-0.14%) |
Jul 01, 2020 | 23.21 | 23.76 | 23.14 | 23.39 | 228,955 | +0.24(+1.04%) |
Jun 30, 2020 | 23.32 | 23.81 | 22.88 | 23.15 | 539,936 | -0.30(-1.28%) |
Jun 29, 2020 | 23.71 | 23.86 | 23.16 | 23.45 | 460,193 | +0.26(+1.11%) |
Jun 26, 2020 | 22.96 | 23.38 | 22.62 | 23.19 | 1,956,533 | -0.04(-0.18%) |
Jun 25, 2020 | 22.50 | 23.24 | 22.38 | 23.23 | 483,599 | +0.53(+2.34%) |
Jun 24, 2020 | 23.18 | 23.38 | 21.93 | 22.70 | 357,713 | -0.96(-4.04%) |
Jun 23, 2020 | 23.99 | 24.23 | 23.40 | 23.65 | 450,003 | +0.09(+0.39%) |
Jun 22, 2020 | 23.30 | 23.76 | 22.95 | 23.56 | 541,425 | +0.05(+0.21%) |
Jun 19, 2020 | 25.14 | 25.19 | 23.51 | 23.51 | 1,296,457 | -1.21(-4.88%) |
Jun 18, 2020 | 24.30 | 25.02 | 24.30 | 24.72 | 380,979 | -0.12(-0.47%) |
Jun 17, 2020 | 25.95 | 25.95 | 24.82 | 24.83 | 304,799 | -1.11(-4.26%) |
Jun 16, 2020 | 26.44 | 26.58 | 25.67 | 25.94 | 454,751 | +0.91(+3.62%) |
Jun 15, 2020 | 23.68 | 25.35 | 23.68 | 25.03 | 442,985 | +0.13(+0.53%) |
Jun 12, 2020 | 24.80 | 25.18 | 23.99 | 24.90 | 607,154 | +1.41(+6.02%) |
Jun 11, 2020 | 24.04 | 24.88 | 23.31 | 23.49 | 583,544 | -2.20(-8.55%) |
Jun 10, 2020 | 27.32 | 27.48 | 25.68 | 25.68 | 774,828 | -1.83(-6.65%) |
Jun 09, 2020 | 27.92 | 28.31 | 27.38 | 27.51 | 580,176 | -1.29(-4.48%) |
Jun 08, 2020 | 27.91 | 28.82 | 27.56 | 28.80 | 535,860 | +1.67(+6.15%) |
Jun 05, 2020 | 27.15 | 28.17 | 26.89 | 27.13 | 558,187 | +1.42(+5.53%) |
Jun 04, 2020 | 24.29 | 25.72 | 23.57 | 25.71 | 655,863 | +1.40(+5.74%) |
Jun 03, 2020 | 22.83 | 24.49 | 22.80 | 24.31 | 824,588 | +2.02(+9.04%) |
Jun 02, 2020 | 22.35 | 22.54 | 22.01 | 22.30 | 451,852 | +0.32(+1.47%) |
Jun 01, 2020 | 21.61 | 22.38 | 21.61 | 21.97 | 328,159 | +0.35(+1.60%) |
May 29, 2020 | 22.05 | 22.18 | 21.48 | 21.63 | 591,826 | -0.82(-3.65%) |
May 28, 2020 | 23.56 | 23.56 | 22.19 | 22.45 | 663,271 | -0.77(-3.31%) |
May 27, 2020 | 23.15 | 23.57 | 22.49 | 23.21 | 410,528 | +0.90(+4.04%) |
May 26, 2020 | 21.78 | 22.49 | 21.38 | 22.31 | 608,270 | +1.51(+7.27%) |
May 22, 2020 | 21.63 | 21.71 | 20.74 | 20.80 | 404,876 | -0.63(-2.93%) |
May 21, 2020 | 21.26 | 22.00 | 21.04 | 21.43 | 244,258 | +0.10(+0.47%) |
May 20, 2020 | 21.31 | 21.49 | 20.73 | 21.33 | 470,767 | +0.59(+2.83%) |
May 19, 2020 | 21.31 | 21.31 | 20.70 | 20.74 | 320,596 | -0.74(-3.46%) |
May 18, 2020 | 20.32 | 21.83 | 20.32 | 21.49 | 504,032 | +1.34(+6.64%) |
May 15, 2020 | 20.17 | 20.36 | 19.51 | 20.15 | 996,824 | -0.17(-0.81%) |
May 14, 2020 | 19.26 | 20.59 | 18.71 | 20.31 | 573,178 | +0.55(+2.80%) |
May 13, 2020 | 20.42 | 20.50 | 19.47 | 19.76 | 385,119 | -0.93(-4.47%) |
May 12, 2020 | 21.80 | 21.98 | 20.52 | 20.69 | 506,721 | -0.85(-3.95%) |
May 11, 2020 | 22.54 | 22.87 | 21.54 | 21.54 | 392,617 | -1.45(-6.33%) |
May 08, 2020 | 22.63 | 23.01 | 22.44 | 22.99 | 308,316 | +0.89(+4.04%) |
May 07, 2020 | 22.42 | 22.80 | 21.83 | 22.10 | 686,585 | -0.02(-0.11%) |
May 06, 2020 | 22.42 | 22.77 | 21.94 | 22.12 | 488,821 | -0.26(-1.18%) |
May 05, 2020 | 23.10 | 23.40 | 22.33 | 22.39 | 365,130 | -0.19(-0.84%) |
May 04, 2020 | 22.02 | 22.71 | 21.92 | 22.58 | 512,147 | -0.05(-0.22%) |
May 01, 2020 | 22.45 | 23.01 | 22.05 | 22.63 | 408,264 | -0.78(-3.32%) |
Apr 30, 2020 | 23.72 | 24.47 | 23.21 | 23.40 | 640,903 | -0.91(-3.74%) |
Apr 29, 2020 | 24.20 | 24.81 | 23.78 | 24.31 | 692,285 | +0.33(+1.38%) |
Apr 28, 2020 | 23.74 | 24.44 | 23.13 | 23.98 | 418,975 | +1.18(+5.18%) |
Apr 27, 2020 | 21.66 | 23.04 | 21.52 | 22.80 | 271,983 | +1.33(+6.20%) |
Apr 24, 2020 | 21.68 | 21.84 | 21.10 | 21.47 | 372,568 | -0.12(-0.57%) |
Apr 23, 2020 | 21.57 | 21.96 | 21.22 | 21.59 | 455,803 | -0.02(-0.08%) |
Apr 22, 2020 | 21.40 | 21.78 | 20.85 | 21.61 | 473,331 | +0.57(+2.71%) |
Apr 21, 2020 | 20.31 | 21.25 | 20.31 | 21.04 | 258,466 | -0.07(-0.35%) |
Apr 20, 2020 | 21.16 | 21.87 | 20.91 | 21.12 | 246,000 | -0.58(-2.67%) |
Apr 17, 2020 | 22.02 | 22.55 | 21.54 | 21.69 | 264,149 | +0.55(+2.58%) |
Apr 16, 2020 | 21.97 | 22.35 | 20.83 | 21.15 | 565,100 | -1.04(-4.69%) |
Apr 15, 2020 | 23.30 | 24.18 | 22.11 | 22.19 | 487,684 | -2.08(-8.58%) |
Apr 14, 2020 | 24.02 | 24.59 | 23.90 | 24.27 | 489,713 | +0.88(+3.78%) |
Apr 13, 2020 | 24.16 | 24.21 | 22.97 | 23.39 | 394,944 | -1.07(-4.36%) |
Apr 09, 2020 | 22.26 | 24.59 | 22.21 | 24.45 | 814,835 | +2.35(+10.62%) |
Apr 08, 2020 | 20.66 | 22.30 | 20.25 | 22.11 | 487,569 | +1.71(+8.39%) |
Apr 07, 2020 | 20.17 | 21.45 | 20.10 | 20.40 | 771,904 | +0.85(+4.36%) |
Apr 06, 2020 | 18.64 | 19.81 | 18.53 | 19.54 | 731,689 | +1.79(+10.10%) |
Apr 03, 2020 | 18.53 | 18.93 | 17.21 | 17.75 | 389,630 | -1.01(-5.37%) |
Apr 02, 2020 | 18.29 | 19.70 | 18.29 | 18.76 | 408,376 | +0.08(+0.44%) |
Apr 01, 2020 | 19.63 | 19.64 | 18.31 | 18.68 | 529,403 | -1.98(-9.60%) |
Mar 31, 2020 | 20.29 | 21.13 | 19.98 | 20.66 | 735,423 | +0.27(+1.34%) |
Mar 30, 2020 | 20.64 | 20.64 | 19.42 | 20.39 | 649,719 | -0.02(-0.08%) |
Mar 27, 2020 | 19.40 | 20.89 | 19.07 | 20.40 | 572,345 | +0.21(+1.06%) |
Mar 26, 2020 | 19.33 | 20.51 | 18.56 | 20.19 | 1,165,209 | +1.28(+6.77%) |
Mar 25, 2020 | 19.59 | 20.82 | 18.12 | 18.91 | 1,258,403 | -0.82(-4.15%) |
Mar 24, 2020 | 19.05 | 20.11 | 18.59 | 19.73 | 489,249 | +1.50(+8.25%) |
Mar 23, 2020 | 18.36 | 18.97 | 17.40 | 18.22 | 657,876 | -0.34(-1.83%) |
Mar 20, 2020 | 18.76 | 20.28 | 18.23 | 18.56 | 772,121 | -0.06(-0.31%) |
Mar 19, 2020 | 17.82 | 19.03 | 16.65 | 18.62 | 794,516 | +0.63(+3.49%) |
Mar 18, 2020 | 18.83 | 20.12 | 17.50 | 17.99 | 722,652 | -2.15(-10.67%) |
Mar 17, 2020 | 20.69 | 21.01 | 19.26 | 20.14 | 642,866 | -0.17(-0.85%) |
Mar 16, 2020 | 25.03 | 26.72 | 20.26 | 20.31 | 615,060 | -7.51(-27.00%) |
Mar 13, 2020 | 26.46 | 28.17 | 24.76 | 27.83 | 813,867 | +2.69(+10.68%) |
Mar 12, 2020 | 27.71 | 27.87 | 25.13 | 25.14 | 573,464 | -4.31(-14.65%) |
Mar 11, 2020 | 31.02 | 31.09 | 29.26 | 29.45 | 405,695 | -2.34(-7.36%) |
Mar 10, 2020 | 31.15 | 31.79 | 30.00 | 31.79 | 668,724 | +1.20(+3.91%) |
Mar 09, 2020 | 32.25 | 32.46 | 30.43 | 30.60 | 562,486 | -3.26(-9.62%) |
Mar 06, 2020 | 33.83 | 34.34 | 32.83 | 33.85 | 453,764 | -0.80(-2.30%) |
Mar 05, 2020 | 34.69 | 34.93 | 34.21 | 34.65 | 350,034 | -0.66(-1.88%) |
Mar 04, 2020 | 34.87 | 35.48 | 34.87 | 35.31 | 505,785 | +0.91(+2.65%) |
Mar 03, 2020 | 35.18 | 35.79 | 34.06 | 34.40 | 498,845 | -0.79(-2.24%) |
Mar 02, 2020 | 33.55 | 35.24 | 33.55 | 35.19 | 730,491 | +1.20(+3.52%) |
Feb 28, 2020 | 33.60 | 34.21 | 32.68 | 33.99 | 742,656 | -0.30(-0.88%) |
Feb 27, 2020 | 35.19 | 35.80 | 34.24 | 34.29 | 507,809 | -1.42(-3.97%) |
Feb 26, 2020 | 36.20 | 36.34 | 35.70 | 35.71 | 275,015 | -0.42(-1.16%) |
Feb 25, 2020 | 37.17 | 37.17 | 35.94 | 36.13 | 288,527 | -1.00(-2.69%) |
Feb 24, 2020 | 36.71 | 37.37 | 36.71 | 37.13 | 304,026 | -0.18(-0.48%) |
Feb 21, 2020 | 37.30 | 37.46 | 37.15 | 37.31 | 439,984 | +0.09(+0.24%) |
Feb 20, 2020 | 37.30 | 37.41 | 37.03 | 37.22 | 500,984 | -0.11(-0.29%) |
Feb 19, 2020 | 37.76 | 37.90 | 36.96 | 37.33 | 272,993 | -0.43(-1.13%) |
Feb 18, 2020 | 38.31 | 38.31 | 37.70 | 37.75 | 190,284 | -0.52(-1.35%) |
Feb 14, 2020 | 37.84 | 38.28 | 37.66 | 38.27 | 1,048,132 | +0.55(+1.46%) |
Feb 13, 2020 | 37.80 | 38.30 | 37.57 | 37.72 | 406,082 | -0.15(-0.39%) |
Feb 12, 2020 | 37.18 | 37.87 | 36.61 | 37.87 | 985,426 | +0.10(+0.26%) |
Feb 11, 2020 | 37.96 | 38.19 | 37.66 | 37.77 | 480,382 | -0.07(-0.20%) |
Feb 10, 2020 | 37.89 | 38.07 | 37.76 | 37.84 | 674,037 | +0.07(+0.17%) |
Feb 07, 2020 | 38.44 | 38.49 | 37.77 | 37.78 | 182,920 | -0.56(-1.45%) |
Feb 06, 2020 | 38.29 | 38.44 | 38.02 | 38.34 | 256,629 | +0.17(+0.45%) |
Feb 05, 2020 | 38.16 | 38.44 | 38.01 | 38.16 | 204,079 | +0.13(+0.34%) |
Feb 04, 2020 | 38.07 | 38.23 | 37.92 | 38.03 | 253,132 | +0.18(+0.48%) |
Feb 03, 2020 | 37.49 | 38.03 | 37.49 | 37.85 | 412,731 | +0.49(+1.32%) |
Jan 31, 2020 | 38.04 | 38.30 | 37.18 | 37.36 | 539,614 | -0.88(-2.29%) |
Jan 30, 2020 | 38.62 | 38.71 | 38.02 | 38.24 | 304,845 | -0.41(-1.06%) |
Jan 29, 2020 | 38.80 | 38.89 | 38.60 | 38.65 | 373,204 | -0.17(-0.44%) |
Jan 28, 2020 | 39.14 | 39.31 | 38.76 | 38.82 | 180,226 | -0.22(-0.57%) |
Jan 27, 2020 | 38.93 | 39.19 | 38.72 | 39.04 | 272,215 | -0.11(-0.27%) |
Jan 24, 2020 | 39.34 | 39.48 | 38.94 | 39.15 | 182,554 | -0.14(-0.35%) |
Jan 23, 2020 | 39.04 | 39.39 | 38.95 | 39.29 | 400,717 | +0.24(+0.61%) |
Jan 22, 2020 | 39.00 | 39.14 | 38.82 | 39.05 | 362,967 | +0.06(+0.15%) |
Jan 21, 2020 | 38.43 | 39.01 | 38.27 | 38.99 | 348,094 | +0.59(+1.54%) |
Jan 17, 2020 | 38.20 | 38.57 | 37.96 | 38.40 | 372,669 | +0.35(+0.93%) |
Jan 16, 2020 | 37.98 | 38.20 | 37.96 | 38.05 | 231,924 | +0.13(+0.35%) |
Jan 15, 2020 | 37.58 | 38.12 | 37.58 | 37.92 | 420,206 | +0.39(+1.05%) |
Jan 14, 2020 | 37.75 | 37.75 | 37.26 | 37.52 | 356,732 | -0.27(-0.72%) |
Jan 13, 2020 | 37.37 | 37.82 | 37.33 | 37.80 | 342,014 | +0.43(+1.16%) |
Jan 10, 2020 | 37.23 | 37.43 | 37.10 | 37.36 | 260,600 | +0.13(+0.35%) |
Jan 09, 2020 | 37.25 | 37.52 | 37.11 | 37.23 | 282,186 | -0.07(-0.18%) |
Jan 08, 2020 | 37.16 | 37.42 | 37.08 | 37.29 | 259,756 | +0.11(+0.31%) |
Jan 07, 2020 | 37.76 | 37.76 | 37.02 | 37.18 | 178,106 | -0.72(-1.90%) |
Jan 06, 2020 | 37.57 | 38.21 | 37.39 | 37.90 | 366,162 | +0.28(+0.74%) |
Jan 03, 2020 | 37.03 | 37.67 | 36.91 | 37.62 | 388,522 | +0.74(+2.00%) |
Jan 02, 2020 | 37.84 | 37.91 | 36.70 | 36.88 | 240,054 | -0.75(-2.00%) |
Dec 31, 2019 | 37.25 | 37.71 | 37.11 | 37.64 | 393,278 | +0.33(+0.88%) |
Dec 30, 2019 | 36.99 | 37.32 | 36.91 | 37.31 | 332,636 | +0.21(+0.55%) |
Dec 27, 2019 | 36.97 | 37.12 | 36.84 | 37.11 | 209,748 | +0.25(+0.69%) |
Dec 26, 2019 | 36.74 | 36.85 | 36.56 | 36.85 | 115,805 | +0.17(+0.47%) |
Dec 24, 2019 | 36.73 | 36.85 | 36.57 | 36.68 | 96,337 | -0.06(-0.16%) |
Dec 23, 2019 | 36.83 | 36.83 | 36.55 | 36.74 | 287,561 | -0.12(-0.33%) |
Dec 20, 2019 | 36.88 | 37.14 | 36.70 | 36.86 | 824,116 | +0.05(+0.13%) |
Dec 19, 2019 | 36.64 | 36.98 | 36.47 | 36.81 | 481,922 | +0.16(+0.43%) |
Dec 18, 2019 | 36.44 | 36.79 | 36.31 | 36.66 | 423,489 | +0.28(+0.77%) |
Dec 17, 2019 | 36.90 | 36.97 | 36.25 | 36.38 | 635,489 | -0.43(-1.18%) |
Dec 16, 2019 | 36.68 | 36.85 | 36.35 | 36.81 | 573,670 | +0.16(+0.43%) |
Dec 13, 2019 | 36.86 | 36.96 | 36.30 | 36.66 | 396,571 | -0.16(-0.45%) |
Dec 12, 2019 | 37.95 | 38.14 | 36.81 | 36.82 | 404,004 | -1.19(-3.13%) |
Dec 11, 2019 | 38.66 | 38.66 | 37.98 | 38.01 | 304,721 | -0.58(-1.51%) |
Dec 10, 2019 | 38.94 | 38.98 | 38.38 | 38.59 | 331,854 | -0.24(-0.63%) |
Dec 09, 2019 | 38.62 | 38.86 | 38.44 | 38.84 | 479,046 | +0.21(+0.55%) |
Dec 06, 2019 | 38.88 | 39.14 | 38.51 | 38.62 | 363,018 | -0.09(-0.23%) |
Dec 05, 2019 | 38.72 | 38.81 | 38.38 | 38.71 | 322,065 | +0.00(+0.00%) |
Dec 04, 2019 | 38.38 | 38.79 | 38.17 | 38.71 | 327,331 | +0.36(+0.93%) |
Dec 03, 2019 | 38.09 | 38.44 | 38.09 | 38.35 | 340,744 | +0.24(+0.62%) |