Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.70 | 40.85 | 39.44 | 39.58 | 338,853 | -1.28(-3.13%) |
Nov 27, 2020 | 40.80 | 41.01 | 40.24 | 40.87 | 170,556 | +0.02(+0.05%) |
Nov 25, 2020 | 41.59 | 41.94 | 40.50 | 40.85 | 342,421 | -0.89(-2.14%) |
Nov 24, 2020 | 41.91 | 42.05 | 41.16 | 41.74 | 327,254 | +0.53(+1.28%) |
Nov 23, 2020 | 40.04 | 41.80 | 40.04 | 41.21 | 426,297 | +1.55(+3.91%) |
Nov 20, 2020 | 39.80 | 40.20 | 39.21 | 39.66 | 354,999 | -0.41(-1.02%) |
Nov 19, 2020 | 40.20 | 40.59 | 39.38 | 40.07 | 256,260 | -0.28(-0.69%) |
Nov 18, 2020 | 41.37 | 41.52 | 40.30 | 40.35 | 307,973 | -0.69(-1.67%) |
Nov 17, 2020 | 40.93 | 41.65 | 39.90 | 41.03 | 374,054 | -0.25(-0.60%) |
Nov 16, 2020 | 40.72 | 41.50 | 40.14 | 41.28 | 363,056 | +1.30(+3.26%) |
Nov 13, 2020 | 38.88 | 40.27 | 38.73 | 39.98 | 407,827 | +1.61(+4.20%) |
Nov 12, 2020 | 38.68 | 38.86 | 37.88 | 38.37 | 295,076 | -0.53(-1.35%) |
Nov 11, 2020 | 39.79 | 39.90 | 38.17 | 38.90 | 316,638 | -0.82(-2.05%) |
Nov 10, 2020 | 38.05 | 40.13 | 37.67 | 39.71 | 616,561 | +2.09(+5.55%) |
Nov 09, 2020 | 37.76 | 39.20 | 37.43 | 37.63 | 653,277 | +1.27(+3.50%) |
Nov 06, 2020 | 37.76 | 37.76 | 35.91 | 36.35 | 244,012 | -1.16(-3.10%) |
Nov 05, 2020 | 36.40 | 37.92 | 36.35 | 37.52 | 288,533 | +1.36(+3.77%) |
Nov 04, 2020 | 35.84 | 36.41 | 35.45 | 36.15 | 336,497 | -0.09(-0.25%) |
Nov 03, 2020 | 34.05 | 36.42 | 34.05 | 36.24 | 438,459 | +2.74(+8.19%) |
Nov 02, 2020 | 34.64 | 35.06 | 32.73 | 33.50 | 457,335 | -0.68(-1.98%) |
Oct 30, 2020 | 37.32 | 37.41 | 33.90 | 34.18 | 521,833 | -3.24(-8.66%) |
Oct 29, 2020 | 35.59 | 37.70 | 34.34 | 37.42 | 1,236,750 | +2.60(+7.48%) |
Oct 28, 2020 | 35.57 | 35.72 | 34.67 | 34.81 | 281,444 | -1.59(-4.37%) |
Oct 27, 2020 | 37.23 | 37.35 | 35.99 | 36.40 | 318,128 | -1.09(-2.92%) |
Oct 26, 2020 | 36.81 | 38.11 | 36.11 | 37.50 | 718,291 | +0.08(+0.21%) |
Oct 23, 2020 | 36.45 | 37.75 | 36.28 | 37.42 | 537,229 | +1.32(+3.66%) |
Oct 22, 2020 | 35.75 | 36.52 | 35.55 | 36.09 | 277,833 | +0.80(+2.25%) |
Oct 21, 2020 | 35.21 | 35.65 | 34.82 | 35.30 | 177,611 | +0.25(+0.71%) |
Oct 20, 2020 | 35.56 | 36.00 | 35.00 | 35.05 | 139,103 | -0.27(-0.76%) |
Oct 19, 2020 | 35.68 | 35.71 | 35.19 | 35.32 | 240,272 | -0.36(-1.00%) |
Oct 16, 2020 | 35.63 | 35.98 | 34.86 | 35.68 | 236,867 | +0.07(+0.20%) |
Oct 15, 2020 | 34.47 | 35.68 | 34.14 | 35.61 | 205,997 | +0.79(+2.25%) |
Oct 14, 2020 | 35.96 | 36.16 | 34.80 | 34.82 | 265,749 | -0.85(-2.40%) |
Oct 13, 2020 | 35.53 | 36.01 | 35.05 | 35.68 | 275,140 | -0.31(-0.86%) |
Oct 12, 2020 | 37.32 | 37.70 | 35.68 | 35.99 | 234,960 | -1.33(-3.57%) |
Oct 09, 2020 | 36.86 | 37.40 | 36.61 | 37.32 | 386,193 | +0.85(+2.34%) |
Oct 08, 2020 | 36.36 | 36.75 | 35.39 | 36.46 | 284,829 | +0.42(+1.16%) |
Oct 07, 2020 | 35.34 | 36.51 | 35.03 | 36.05 | 402,523 | +1.22(+3.51%) |
Oct 06, 2020 | 35.40 | 36.24 | 34.78 | 34.82 | 354,256 | -0.42(-1.18%) |
Oct 05, 2020 | 33.93 | 35.42 | 33.93 | 35.24 | 333,031 | +1.67(+4.97%) |
Oct 02, 2020 | 32.05 | 33.91 | 32.05 | 33.57 | 364,156 | +0.66(+1.99%) |
Oct 01, 2020 | 31.78 | 32.93 | 31.63 | 32.91 | 375,811 | +1.41(+4.48%) |
Sep 30, 2020 | 30.93 | 32.20 | 30.93 | 31.50 | 436,384 | +0.61(+1.96%) |
Sep 29, 2020 | 31.19 | 31.37 | 30.52 | 30.90 | 267,993 | -0.17(-0.54%) |
Sep 28, 2020 | 30.41 | 31.41 | 30.38 | 31.07 | 329,505 | +1.10(+3.68%) |
Sep 25, 2020 | 29.43 | 30.04 | 29.32 | 29.96 | 267,457 | +0.27(+0.90%) |
Sep 24, 2020 | 29.65 | 30.03 | 28.97 | 29.69 | 337,781 | +0.14(+0.47%) |
Sep 23, 2020 | 29.97 | 30.40 | 29.54 | 29.56 | 360,581 | -0.44(-1.46%) |
Sep 22, 2020 | 30.53 | 30.80 | 29.78 | 29.99 | 271,912 | -0.42(-1.37%) |
Sep 21, 2020 | 31.43 | 31.44 | 30.12 | 30.41 | 323,255 | -1.66(-5.17%) |
Sep 18, 2020 | 32.45 | 32.62 | 31.60 | 32.07 | 878,745 | -0.46(-1.41%) |
Sep 17, 2020 | 33.11 | 33.30 | 32.40 | 32.53 | 336,761 | -0.84(-2.53%) |
Sep 16, 2020 | 34.42 | 34.44 | 33.02 | 33.37 | 360,280 | -1.06(-3.09%) |
Sep 15, 2020 | 34.73 | 35.01 | 34.20 | 34.44 | 209,004 | -0.21(-0.60%) |
Sep 14, 2020 | 34.78 | 34.92 | 34.28 | 34.64 | 325,650 | +0.09(+0.26%) |
Sep 11, 2020 | 34.78 | 35.23 | 34.34 | 34.55 | 326,925 | -0.05(-0.14%) |
Sep 10, 2020 | 35.71 | 35.78 | 34.49 | 34.60 | 270,052 | -0.68(-1.92%) |
Sep 09, 2020 | 35.21 | 35.63 | 34.97 | 35.28 | 433,578 | +0.52(+1.49%) |
Sep 08, 2020 | 34.75 | 35.17 | 34.08 | 34.76 | 243,796 | -0.37(-1.05%) |
Sep 04, 2020 | 35.85 | 35.85 | 34.42 | 35.13 | 185,348 | -0.11(-0.31%) |
Sep 03, 2020 | 36.22 | 36.67 | 34.89 | 35.24 | 246,517 | -1.08(-2.98%) |
Sep 02, 2020 | 35.32 | 36.42 | 35.11 | 36.32 | 287,310 | +0.82(+2.32%) |
Sep 01, 2020 | 34.10 | 35.58 | 33.46 | 35.50 | 278,424 | +1.14(+3.33%) |
Aug 31, 2020 | 34.53 | 34.90 | 34.24 | 34.36 | 300,811 | -0.08(-0.25%) |
Aug 28, 2020 | 34.62 | 34.62 | 33.94 | 34.44 | 248,889 | +0.01(+0.03%) |
Aug 27, 2020 | 34.68 | 34.84 | 34.04 | 34.43 | 396,778 | -0.33(-0.94%) |
Aug 26, 2020 | 35.06 | 35.27 | 34.74 | 34.76 | 259,387 | -0.02(-0.06%) |
Aug 25, 2020 | 34.89 | 35.24 | 34.34 | 34.78 | 298,134 | +0.09(+0.26%) |
Aug 24, 2020 | 34.65 | 35.09 | 34.14 | 34.69 | 325,438 | +0.51(+1.48%) |
Aug 21, 2020 | 33.86 | 34.25 | 33.43 | 34.18 | 220,629 | -0.05(-0.14%) |
Aug 20, 2020 | 34.36 | 34.63 | 34.03 | 34.23 | 361,578 | -0.30(-0.86%) |
Aug 19, 2020 | 34.07 | 34.69 | 33.89 | 34.53 | 577,131 | +0.44(+1.28%) |
Aug 18, 2020 | 34.65 | 34.83 | 33.88 | 34.09 | 335,329 | -0.52(-1.49%) |
Aug 17, 2020 | 34.28 | 34.82 | 34.23 | 34.61 | 461,076 | +0.43(+1.25%) |
Aug 14, 2020 | 34.41 | 34.95 | 34.10 | 34.18 | 527,754 | -0.31(-0.89%) |
Aug 13, 2020 | 34.28 | 34.93 | 34.24 | 34.49 | 431,815 | +0.09(+0.26%) |
Aug 12, 2020 | 35.93 | 35.95 | 34.39 | 34.40 | 648,308 | -1.06(-2.99%) |
Aug 11, 2020 | 36.41 | 36.87 | 35.23 | 35.46 | 422,110 | -0.66(-1.84%) |
Aug 10, 2020 | 35.32 | 36.22 | 35.32 | 36.12 | 363,443 | +1.20(+3.43%) |
Aug 07, 2020 | 34.28 | 34.97 | 34.23 | 34.93 | 381,206 | +0.47(+1.35%) |
Aug 06, 2020 | 34.68 | 35.12 | 34.11 | 34.46 | 385,703 | -0.33(-0.94%) |
Aug 05, 2020 | 35.31 | 35.49 | 34.37 | 34.79 | 495,190 | -0.20(-0.57%) |
Aug 04, 2020 | 34.73 | 36.51 | 34.73 | 34.99 | 700,326 | +0.52(+1.49%) |
Aug 03, 2020 | 32.02 | 34.51 | 30.62 | 34.47 | 1,203,686 | +3.70(+12.01%) |
Jul 31, 2020 | 31.31 | 31.31 | 30.19 | 30.77 | 657,750 | -0.76(-2.42%) |
Jul 30, 2020 | 31.40 | 31.84 | 31.23 | 31.54 | 339,779 | -0.41(-1.27%) |
Jul 29, 2020 | 31.49 | 32.23 | 31.49 | 31.94 | 395,435 | +0.42(+1.32%) |
Jul 28, 2020 | 31.71 | 32.43 | 31.28 | 31.53 | 369,189 | -0.10(-0.31%) |
Jul 27, 2020 | 30.54 | 31.66 | 30.28 | 31.63 | 434,668 | +1.03(+3.37%) |
Jul 24, 2020 | 30.70 | 31.00 | 30.44 | 30.60 | 239,906 | -0.42(-1.34%) |
Jul 23, 2020 | 30.30 | 31.09 | 30.20 | 31.01 | 482,451 | +0.58(+1.92%) |
Jul 22, 2020 | 30.25 | 30.99 | 30.25 | 30.43 | 346,734 | +0.04(+0.13%) |
Jul 21, 2020 | 30.60 | 30.73 | 30.15 | 30.39 | 250,840 | +0.14(+0.46%) |
Jul 20, 2020 | 29.98 | 30.48 | 29.58 | 30.25 | 249,686 | +0.11(+0.36%) |
Jul 17, 2020 | 30.62 | 30.88 | 30.13 | 30.14 | 362,434 | -0.47(-1.52%) |
Jul 16, 2020 | 30.06 | 30.80 | 29.81 | 30.61 | 277,772 | +0.08(+0.26%) |
Jul 15, 2020 | 30.24 | 31.06 | 29.98 | 30.53 | 497,478 | +0.54(+1.78%) |
Jul 14, 2020 | 27.94 | 30.00 | 27.78 | 29.99 | 858,639 | +1.99(+7.11%) |
Jul 13, 2020 | 28.21 | 28.56 | 27.51 | 28.00 | 489,218 | -0.09(-0.32%) |
Jul 10, 2020 | 27.07 | 28.16 | 26.82 | 28.09 | 437,423 | +1.16(+4.30%) |
Jul 09, 2020 | 27.32 | 27.38 | 26.28 | 26.93 | 398,634 | -0.47(-1.70%) |
Jul 08, 2020 | 27.18 | 27.69 | 27.08 | 27.40 | 387,307 | +0.05(+0.18%) |
Jul 07, 2020 | 26.91 | 27.44 | 26.65 | 27.35 | 334,159 | -0.01(-0.04%) |
Jul 06, 2020 | 27.79 | 28.01 | 26.83 | 27.36 | 228,570 | +0.28(+1.02%) |
Jul 02, 2020 | 27.30 | 27.49 | 26.84 | 27.08 | 250,807 | +0.47(+1.75%) |
Jul 01, 2020 | 27.25 | 27.70 | 26.49 | 26.61 | 237,495 | -0.74(-2.72%) |
Jun 30, 2020 | 27.26 | 27.61 | 26.83 | 27.36 | 397,755 | +0.04(+0.14%) |
Jun 29, 2020 | 26.05 | 27.34 | 25.95 | 27.32 | 399,018 | +1.77(+6.94%) |
Jun 26, 2020 | 25.77 | 26.04 | 24.75 | 25.54 | 728,299 | -0.45(-1.72%) |
Jun 25, 2020 | 25.16 | 26.04 | 24.87 | 25.99 | 276,161 | +0.57(+2.26%) |
Jun 24, 2020 | 25.65 | 25.98 | 25.07 | 25.41 | 350,889 | -0.61(-2.36%) |
Jun 23, 2020 | 26.37 | 26.53 | 25.58 | 26.03 | 207,387 | +0.14(+0.54%) |
Jun 22, 2020 | 25.87 | 26.12 | 25.41 | 25.89 | 202,696 | -0.02(-0.08%) |
Jun 19, 2020 | 26.75 | 26.87 | 25.88 | 25.91 | 430,964 | -0.34(-1.28%) |
Jun 18, 2020 | 25.78 | 26.43 | 25.76 | 26.25 | 209,118 | +0.07(+0.26%) |
Jun 17, 2020 | 26.89 | 27.11 | 26.04 | 26.18 | 225,702 | -0.72(-2.69%) |
Jun 16, 2020 | 27.53 | 27.69 | 26.51 | 26.90 | 345,111 | +0.37(+1.38%) |
Jun 15, 2020 | 24.88 | 26.72 | 24.69 | 26.53 | 426,584 | +0.60(+2.33%) |
Jun 12, 2020 | 26.58 | 27.07 | 24.94 | 25.93 | 487,787 | +0.54(+2.11%) |
Jun 11, 2020 | 24.87 | 25.65 | 24.62 | 25.39 | 532,936 | -0.93(-3.54%) |
Jun 10, 2020 | 27.06 | 27.06 | 25.77 | 26.33 | 488,031 | -0.87(-3.21%) |
Jun 09, 2020 | 27.55 | 27.86 | 26.53 | 27.20 | 509,561 | -1.22(-4.29%) |
Jun 08, 2020 | 28.71 | 29.36 | 28.13 | 28.42 | 368,302 | +0.18(+0.63%) |
Jun 05, 2020 | 29.12 | 29.41 | 28.20 | 28.24 | 789,563 | +0.51(+1.82%) |
Jun 04, 2020 | 26.98 | 27.86 | 26.78 | 27.73 | 290,532 | +0.42(+1.52%) |
Jun 03, 2020 | 26.93 | 27.86 | 26.62 | 27.32 | 517,059 | +1.06(+4.04%) |
Jun 02, 2020 | 25.36 | 26.33 | 25.06 | 26.26 | 510,858 | +1.27(+5.08%) |
Jun 01, 2020 | 25.46 | 25.72 | 24.91 | 24.99 | 465,681 | -0.51(-1.98%) |
May 29, 2020 | 24.88 | 25.57 | 24.50 | 25.49 | 443,479 | +0.16(+0.65%) |
May 28, 2020 | 26.43 | 26.52 | 25.32 | 25.33 | 429,276 | -0.89(-3.39%) |
May 27, 2020 | 25.91 | 26.31 | 25.35 | 26.22 | 551,624 | +1.11(+4.44%) |
May 26, 2020 | 25.60 | 25.64 | 24.63 | 25.10 | 672,301 | +0.86(+3.54%) |
May 22, 2020 | 24.20 | 24.28 | 23.48 | 24.24 | 285,584 | +0.25(+1.03%) |
May 21, 2020 | 23.09 | 24.48 | 23.09 | 24.00 | 565,246 | +1.11(+4.83%) |
May 20, 2020 | 22.40 | 22.97 | 22.08 | 22.89 | 551,065 | +0.96(+4.36%) |
May 19, 2020 | 22.60 | 22.98 | 21.87 | 21.94 | 358,534 | -0.93(-4.06%) |
May 18, 2020 | 22.18 | 23.03 | 21.81 | 22.86 | 460,638 | +1.75(+8.27%) |
May 15, 2020 | 20.42 | 21.19 | 19.99 | 21.12 | 339,803 | +0.49(+2.39%) |
May 14, 2020 | 19.25 | 20.65 | 18.70 | 20.62 | 529,243 | +0.73(+3.67%) |
May 13, 2020 | 20.95 | 20.95 | 19.53 | 19.89 | 337,350 | -1.21(-5.75%) |
May 12, 2020 | 21.77 | 22.12 | 21.03 | 21.11 | 439,276 | -0.63(-2.91%) |
May 11, 2020 | 21.88 | 21.94 | 21.02 | 21.74 | 442,017 | -0.59(-2.65%) |
May 08, 2020 | 21.35 | 22.64 | 21.22 | 22.33 | 492,121 | +1.71(+8.28%) |
May 07, 2020 | 19.48 | 21.42 | 19.04 | 20.62 | 685,967 | +0.50(+2.50%) |
May 06, 2020 | 20.23 | 20.60 | 19.75 | 20.12 | 429,490 | +0.12(+0.59%) |
May 05, 2020 | 20.72 | 21.25 | 19.99 | 20.00 | 321,358 | -0.32(-1.55%) |
May 04, 2020 | 20.08 | 20.94 | 19.88 | 20.32 | 383,957 | -0.16(-0.77%) |
May 01, 2020 | 20.26 | 20.75 | 19.98 | 20.48 | 547,049 | -0.43(-2.08%) |
Apr 30, 2020 | 21.23 | 21.31 | 20.14 | 20.91 | 714,649 | -0.65(-3.02%) |
Apr 29, 2020 | 22.70 | 22.93 | 21.48 | 21.56 | 976,085 | -0.46(-2.11%) |
Apr 28, 2020 | 21.61 | 22.21 | 21.19 | 22.02 | 475,455 | +0.91(+4.30%) |
Apr 27, 2020 | 19.36 | 21.21 | 19.19 | 21.12 | 488,958 | +1.92(+10.03%) |
Apr 24, 2020 | 19.01 | 19.43 | 18.72 | 19.19 | 377,299 | +0.63(+3.40%) |
Apr 23, 2020 | 18.84 | 19.19 | 18.51 | 18.56 | 723,761 | -0.22(-1.16%) |
Apr 22, 2020 | 19.35 | 19.59 | 18.58 | 18.78 | 548,929 | -0.22(-1.14%) |
Apr 21, 2020 | 17.97 | 19.20 | 17.94 | 18.99 | 572,372 | +0.43(+2.34%) |
Apr 20, 2020 | 18.62 | 19.10 | 18.07 | 18.56 | 551,248 | -0.49(-2.59%) |
Apr 17, 2020 | 19.29 | 19.96 | 19.01 | 19.05 | 515,734 | +0.50(+2.71%) |
Apr 16, 2020 | 19.38 | 19.69 | 18.15 | 18.55 | 523,443 | -0.94(-4.81%) |
Apr 15, 2020 | 19.95 | 20.09 | 18.97 | 19.49 | 370,462 | -1.25(-6.04%) |
Apr 14, 2020 | 21.38 | 21.56 | 20.30 | 20.74 | 455,410 | +0.04(+0.19%) |
Apr 13, 2020 | 21.22 | 21.42 | 19.83 | 20.70 | 430,928 | -0.56(-2.64%) |
Apr 09, 2020 | 20.72 | 22.09 | 20.48 | 21.26 | 542,387 | +1.05(+5.17%) |
Apr 08, 2020 | 18.57 | 20.68 | 18.41 | 20.22 | 642,577 | +2.11(+11.66%) |
Apr 07, 2020 | 17.02 | 18.75 | 16.86 | 18.11 | 567,754 | +1.49(+8.97%) |
Apr 06, 2020 | 16.44 | 16.86 | 15.56 | 16.62 | 779,186 | +0.93(+5.91%) |
Apr 03, 2020 | 16.55 | 17.18 | 15.40 | 15.69 | 570,358 | -1.07(-6.36%) |
Apr 02, 2020 | 15.88 | 16.92 | 15.70 | 16.75 | 509,939 | +0.42(+2.60%) |
Apr 01, 2020 | 15.47 | 16.49 | 15.26 | 16.33 | 630,065 | +0.25(+1.53%) |
Mar 31, 2020 | 16.18 | 17.59 | 15.99 | 16.08 | 680,701 | -0.14(-0.85%) |
Mar 30, 2020 | 17.24 | 17.34 | 15.93 | 16.22 | 724,797 | -1.01(-5.84%) |
Mar 27, 2020 | 17.92 | 18.22 | 17.01 | 17.23 | 543,401 | -1.33(-7.18%) |
Mar 26, 2020 | 18.83 | 19.67 | 18.10 | 18.56 | 613,184 | +0.02(+0.11%) |
Mar 25, 2020 | 17.34 | 19.08 | 15.52 | 18.54 | 872,965 | +1.34(+7.80%) |
Mar 24, 2020 | 17.15 | 17.60 | 16.32 | 17.20 | 502,432 | +1.50(+9.55%) |
Mar 23, 2020 | 15.79 | 17.18 | 15.00 | 15.70 | 783,777 | -1.03(-6.14%) |
Mar 20, 2020 | 16.02 | 17.70 | 15.78 | 16.73 | 873,373 | +0.90(+5.67%) |
Mar 19, 2020 | 14.49 | 16.26 | 13.64 | 15.83 | 633,076 | +1.41(+9.79%) |
Mar 18, 2020 | 18.01 | 18.13 | 13.96 | 14.42 | 633,617 | -3.47(-19.42%) |
Mar 17, 2020 | 17.85 | 18.42 | 17.05 | 17.89 | 679,223 | +0.25(+1.40%) |
Mar 16, 2020 | 19.19 | 19.94 | 17.42 | 17.64 | 555,444 | -3.35(-15.98%) |
Mar 13, 2020 | 20.09 | 21.03 | 18.69 | 21.00 | 647,581 | +1.97(+10.37%) |
Mar 12, 2020 | 20.30 | 20.52 | 18.96 | 19.02 | 640,851 | -2.44(-11.36%) |
Mar 11, 2020 | 22.76 | 22.97 | 21.34 | 21.46 | 401,272 | -1.79(-7.68%) |
Mar 10, 2020 | 24.44 | 24.54 | 22.71 | 23.25 | 474,783 | -0.42(-1.79%) |
Mar 09, 2020 | 23.13 | 23.99 | 22.73 | 23.67 | 478,253 | -0.86(-3.50%) |
Mar 06, 2020 | 23.33 | 24.60 | 23.33 | 24.53 | 642,717 | +0.53(+2.22%) |
Mar 05, 2020 | 23.70 | 24.14 | 23.15 | 24.00 | 569,967 | -0.55(-2.25%) |
Mar 04, 2020 | 24.06 | 24.78 | 23.56 | 24.55 | 531,786 | +0.78(+3.28%) |
Mar 03, 2020 | 25.16 | 25.55 | 23.11 | 23.77 | 448,310 | -1.44(-5.71%) |
Mar 02, 2020 | 25.16 | 25.43 | 24.63 | 25.21 | 481,724 | +0.16(+0.65%) |
Feb 28, 2020 | 24.71 | 25.52 | 24.43 | 25.05 | 732,687 | -0.44(-1.73%) |
Feb 27, 2020 | 26.13 | 26.76 | 25.18 | 25.49 | 561,290 | -1.11(-4.17%) |
Feb 26, 2020 | 27.33 | 27.67 | 26.53 | 26.60 | 624,216 | -0.32(-1.20%) |
Feb 25, 2020 | 27.71 | 28.19 | 26.79 | 26.93 | 883,045 | -0.68(-2.46%) |
Feb 24, 2020 | 28.19 | 28.40 | 24.15 | 27.60 | 1,620,360 | +1.25(+4.74%) |
Feb 21, 2020 | 26.82 | 26.92 | 26.19 | 26.36 | 338,969 | -0.45(-1.69%) |
Feb 20, 2020 | 26.66 | 27.03 | 26.66 | 26.81 | 142,230 | +0.01(+0.04%) |
Feb 19, 2020 | 26.74 | 27.03 | 26.71 | 26.80 | 165,601 | +0.07(+0.26%) |
Feb 18, 2020 | 26.58 | 27.07 | 26.22 | 26.73 | 202,618 | +0.11(+0.41%) |
Feb 14, 2020 | 26.92 | 26.92 | 26.22 | 26.62 | 206,170 | -0.29(-1.10%) |
Feb 13, 2020 | 26.79 | 27.19 | 26.59 | 26.92 | 175,329 | -0.16(-0.58%) |
Feb 12, 2020 | 26.78 | 27.41 | 26.68 | 27.07 | 204,974 | +0.70(+2.65%) |
Feb 11, 2020 | 26.85 | 27.02 | 26.16 | 26.38 | 301,393 | -0.65(-2.40%) |
Feb 10, 2020 | 27.42 | 27.63 | 26.83 | 27.02 | 275,197 | -0.43(-1.57%) |
Feb 07, 2020 | 27.21 | 27.55 | 27.10 | 27.46 | 221,230 | +0.06(+0.22%) |
Feb 06, 2020 | 28.25 | 28.33 | 27.40 | 27.40 | 200,698 | -0.67(-2.38%) |
Feb 05, 2020 | 27.45 | 28.09 | 27.35 | 28.07 | 244,941 | +0.92(+3.40%) |
Feb 04, 2020 | 27.17 | 27.34 | 26.90 | 27.14 | 169,091 | +0.50(+1.88%) |
Feb 03, 2020 | 26.20 | 26.76 | 26.20 | 26.64 | 268,933 | +0.61(+2.34%) |
Jan 31, 2020 | 26.63 | 26.64 | 25.68 | 26.03 | 330,523 | -0.68(-2.54%) |
Jan 30, 2020 | 26.83 | 26.99 | 26.37 | 26.71 | 250,113 | -0.31(-1.16%) |
Jan 29, 2020 | 27.46 | 27.57 | 26.88 | 27.02 | 253,120 | -0.16(-0.58%) |
Jan 28, 2020 | 27.03 | 27.41 | 26.84 | 27.18 | 166,130 | +0.55(+2.07%) |
Jan 27, 2020 | 26.78 | 26.93 | 26.15 | 26.63 | 198,609 | -0.71(-2.59%) |
Jan 24, 2020 | 28.04 | 28.09 | 27.06 | 27.34 | 220,925 | -0.70(-2.49%) |
Jan 23, 2020 | 27.83 | 28.07 | 27.12 | 28.04 | 335,183 | +0.07(+0.25%) |
Jan 22, 2020 | 28.18 | 28.32 | 27.79 | 27.97 | 175,794 | -0.07(-0.25%) |
Jan 21, 2020 | 28.16 | 28.25 | 27.68 | 28.04 | 279,323 | -0.21(-0.73%) |
Jan 17, 2020 | 28.17 | 28.49 | 27.94 | 28.24 | 518,783 | +0.22(+0.77%) |
Jan 16, 2020 | 27.18 | 28.18 | 27.18 | 28.03 | 185,603 | +0.90(+3.33%) |
Jan 15, 2020 | 27.00 | 27.46 | 26.88 | 27.12 | 187,213 | -0.04(-0.14%) |
Jan 14, 2020 | 27.07 | 27.63 | 27.06 | 27.16 | 203,073 | +0.01(+0.04%) |
Jan 13, 2020 | 27.29 | 27.41 | 26.67 | 27.15 | 367,596 | -0.13(-0.47%) |
Jan 10, 2020 | 27.33 | 27.45 | 27.01 | 27.28 | 145,621 | -0.09(-0.32%) |
Jan 09, 2020 | 27.81 | 27.94 | 27.33 | 27.37 | 200,744 | -0.32(-1.17%) |
Jan 08, 2020 | 27.70 | 27.81 | 27.48 | 27.69 | 174,599 | -0.05(-0.18%) |
Jan 07, 2020 | 27.68 | 27.83 | 27.39 | 27.74 | 173,452 | -0.16(-0.56%) |
Jan 06, 2020 | 27.65 | 28.12 | 27.35 | 27.90 | 189,844 | +0.06(+0.21%) |
Jan 03, 2020 | 28.01 | 28.29 | 27.61 | 27.84 | 206,577 | -0.71(-2.48%) |
Jan 02, 2020 | 28.58 | 28.64 | 28.27 | 28.55 | 276,198 | +0.29(+1.04%) |
Dec 31, 2019 | 28.49 | 28.87 | 28.24 | 28.25 | 260,409 | -0.32(-1.13%) |
Dec 30, 2019 | 28.25 | 28.82 | 28.25 | 28.58 | 260,286 | +0.37(+1.32%) |
Dec 27, 2019 | 28.20 | 28.36 | 28.07 | 28.20 | 144,502 | +0.12(+0.42%) |
Dec 26, 2019 | 27.99 | 28.17 | 27.79 | 28.09 | 85,350 | +0.13(+0.46%) |
Dec 24, 2019 | 27.66 | 27.99 | 27.60 | 27.96 | 78,356 | +0.27(+0.96%) |
Dec 23, 2019 | 28.22 | 28.22 | 27.64 | 27.69 | 195,646 | -0.42(-1.50%) |
Dec 20, 2019 | 28.80 | 28.90 | 27.99 | 28.11 | 686,182 | -0.64(-2.22%) |
Dec 19, 2019 | 29.41 | 29.41 | 28.74 | 28.75 | 155,163 | -0.60(-2.04%) |
Dec 18, 2019 | 29.48 | 29.58 | 29.30 | 29.35 | 338,916 | -0.12(-0.40%) |
Dec 17, 2019 | 29.31 | 29.53 | 29.27 | 29.47 | 377,864 | +0.27(+0.91%) |
Dec 16, 2019 | 29.28 | 29.48 | 29.08 | 29.21 | 310,092 | +0.30(+1.05%) |
Dec 13, 2019 | 29.58 | 29.94 | 28.75 | 28.90 | 302,844 | -0.68(-2.29%) |
Dec 12, 2019 | 28.94 | 29.80 | 28.42 | 29.58 | 405,529 | +0.76(+2.63%) |
Dec 11, 2019 | 28.90 | 28.94 | 28.68 | 28.82 | 135,582 | +0.11(+0.38%) |
Dec 10, 2019 | 28.86 | 28.95 | 28.56 | 28.71 | 161,966 | -0.08(-0.27%) |
Dec 09, 2019 | 28.72 | 28.99 | 28.49 | 28.79 | 192,265 | +0.00(+0.00%) |
Dec 06, 2019 | 28.83 | 29.14 | 28.66 | 28.79 | 286,053 | +0.30(+1.07%) |
Dec 05, 2019 | 28.32 | 28.58 | 28.09 | 28.49 | 152,664 | +0.22(+0.76%) |
Dec 04, 2019 | 27.62 | 28.53 | 27.62 | 28.27 | 247,003 | +0.82(+2.97%) |
Dec 03, 2019 | 27.82 | 27.87 | 27.34 | 27.46 | 222,748 | -0.71(-2.51%) |