Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.85 | 42.62 | 41.85 | 42.56 | 2,576,724 | +0.50(+1.19%) |
Nov 27, 2020 | 42.70 | 42.85 | 42.03 | 42.06 | 468,644 | -0.65(-1.53%) |
Nov 25, 2020 | 42.99 | 43.32 | 42.23 | 42.71 | 754,850 | -0.69(-1.59%) |
Nov 24, 2020 | 42.60 | 43.52 | 42.49 | 43.40 | 1,489,649 | +1.18(+2.80%) |
Nov 23, 2020 | 43.13 | 43.38 | 42.06 | 42.22 | 1,158,413 | -0.47(-1.11%) |
Nov 20, 2020 | 42.39 | 43.06 | 42.11 | 42.69 | 3,729,252 | +0.38(+0.89%) |
Nov 19, 2020 | 41.63 | 42.38 | 41.46 | 42.31 | 985,981 | +0.59(+1.43%) |
Nov 18, 2020 | 42.21 | 42.40 | 41.69 | 41.72 | 1,022,392 | -0.43(-1.01%) |
Nov 17, 2020 | 41.46 | 42.32 | 41.16 | 42.14 | 1,272,578 | +0.16(+0.38%) |
Nov 16, 2020 | 41.55 | 42.11 | 41.03 | 41.98 | 963,352 | +1.28(+3.16%) |
Nov 13, 2020 | 40.11 | 40.99 | 40.08 | 40.70 | 684,331 | +1.02(+2.57%) |
Nov 12, 2020 | 39.89 | 40.12 | 39.17 | 39.68 | 622,880 | -0.39(-0.97%) |
Nov 11, 2020 | 40.76 | 40.87 | 39.77 | 40.06 | 1,306,097 | -0.45(-1.12%) |
Nov 10, 2020 | 40.49 | 41.19 | 40.10 | 40.52 | 1,696,727 | +0.03(+0.07%) |
Nov 09, 2020 | 41.61 | 42.15 | 40.42 | 40.49 | 1,851,297 | +0.67(+1.68%) |
Nov 06, 2020 | 40.12 | 40.39 | 39.53 | 39.82 | 1,042,962 | -0.25(-0.61%) |
Nov 05, 2020 | 39.51 | 40.50 | 39.36 | 40.06 | 858,271 | +0.87(+2.22%) |
Nov 04, 2020 | 39.16 | 39.58 | 37.79 | 39.19 | 959,629 | -0.03(-0.07%) |
Nov 03, 2020 | 38.73 | 39.39 | 38.41 | 39.22 | 984,127 | +0.98(+2.57%) |
Nov 02, 2020 | 37.91 | 38.51 | 37.64 | 38.24 | 904,415 | +0.85(+2.27%) |
Oct 30, 2020 | 37.92 | 38.27 | 37.00 | 37.39 | 1,167,906 | -0.55(-1.44%) |
Oct 29, 2020 | 38.56 | 38.91 | 37.73 | 37.94 | 1,430,528 | -0.69(-1.78%) |
Oct 28, 2020 | 37.77 | 39.47 | 37.77 | 38.63 | 2,924,916 | +0.28(+0.74%) |
Oct 27, 2020 | 38.32 | 38.66 | 37.74 | 38.34 | 1,619,409 | -0.11(-0.29%) |
Oct 26, 2020 | 38.66 | 38.98 | 38.19 | 38.46 | 1,999,518 | -0.54(-1.38%) |
Oct 23, 2020 | 39.01 | 39.40 | 38.73 | 39.00 | 804,934 | +0.12(+0.32%) |
Oct 22, 2020 | 38.68 | 39.13 | 38.64 | 38.87 | 719,259 | +0.08(+0.19%) |
Oct 21, 2020 | 38.95 | 39.18 | 38.44 | 38.80 | 826,378 | +0.04(+0.10%) |
Oct 20, 2020 | 39.49 | 39.53 | 38.72 | 38.76 | 859,627 | -0.32(-0.82%) |
Oct 19, 2020 | 39.48 | 39.61 | 38.91 | 39.08 | 1,805,832 | -0.25(-0.62%) |
Oct 16, 2020 | 39.82 | 40.07 | 38.92 | 39.33 | 2,810,068 | -0.26(-0.67%) |
Oct 15, 2020 | 38.42 | 39.64 | 38.39 | 39.59 | 866,074 | +0.67(+1.72%) |
Oct 14, 2020 | 39.43 | 39.66 | 38.84 | 38.92 | 697,005 | -0.29(-0.75%) |
Oct 13, 2020 | 39.49 | 39.53 | 38.66 | 39.21 | 1,021,120 | -0.43(-1.07%) |
Oct 12, 2020 | 40.59 | 40.59 | 39.51 | 39.64 | 2,158,789 | -0.67(-1.66%) |
Oct 09, 2020 | 40.85 | 40.96 | 40.10 | 40.31 | 925,324 | -0.18(-0.44%) |
Oct 08, 2020 | 39.74 | 40.53 | 39.59 | 40.49 | 740,293 | +0.86(+2.17%) |
Oct 07, 2020 | 39.78 | 40.63 | 39.34 | 39.63 | 1,978,919 | +0.15(+0.38%) |
Oct 06, 2020 | 39.07 | 40.11 | 38.84 | 39.48 | 1,568,827 | +0.72(+1.85%) |
Oct 05, 2020 | 38.46 | 39.42 | 38.41 | 38.76 | 1,344,856 | +0.65(+1.71%) |
Oct 02, 2020 | 37.02 | 38.43 | 37.02 | 38.11 | 1,391,428 | +0.40(+1.05%) |
Oct 01, 2020 | 36.93 | 37.81 | 36.67 | 37.71 | 2,056,375 | +1.06(+2.89%) |
Sep 30, 2020 | 35.95 | 37.00 | 35.73 | 36.65 | 2,351,011 | +0.93(+2.59%) |
Sep 29, 2020 | 35.75 | 35.88 | 35.17 | 35.73 | 1,127,035 | -0.06(-0.16%) |
Sep 28, 2020 | 36.23 | 36.51 | 35.74 | 35.78 | 1,009,044 | +0.04(+0.11%) |
Sep 25, 2020 | 34.94 | 35.96 | 34.94 | 35.75 | 623,765 | +0.63(+1.80%) |
Sep 24, 2020 | 34.78 | 35.63 | 34.25 | 35.11 | 982,103 | +0.15(+0.43%) |
Sep 23, 2020 | 35.35 | 36.02 | 34.91 | 34.96 | 885,433 | -0.48(-1.36%) |
Sep 22, 2020 | 35.24 | 36.08 | 35.24 | 35.44 | 1,110,409 | +0.02(+0.05%) |
Sep 21, 2020 | 36.19 | 36.29 | 34.79 | 35.43 | 1,508,602 | -1.53(-4.14%) |
Sep 18, 2020 | 36.86 | 37.78 | 36.86 | 36.96 | 3,846,148 | -0.09(-0.25%) |
Sep 17, 2020 | 36.82 | 37.33 | 36.14 | 37.05 | 1,431,159 | +0.38(+1.03%) |
Sep 16, 2020 | 36.63 | 37.06 | 36.15 | 36.67 | 1,495,226 | +0.21(+0.57%) |
Sep 15, 2020 | 37.19 | 37.57 | 36.42 | 36.46 | 1,212,720 | -0.62(-1.68%) |
Sep 14, 2020 | 37.30 | 37.43 | 36.85 | 37.09 | 1,163,445 | +0.04(+0.10%) |
Sep 11, 2020 | 36.79 | 37.21 | 36.57 | 37.05 | 967,360 | +0.37(+1.00%) |
Sep 10, 2020 | 37.11 | 37.48 | 36.60 | 36.68 | 814,404 | -0.38(-1.02%) |
Sep 09, 2020 | 36.52 | 37.29 | 36.32 | 37.06 | 847,637 | +0.70(+1.92%) |
Sep 08, 2020 | 37.34 | 37.37 | 36.17 | 36.36 | 1,274,857 | -1.21(-3.22%) |
Sep 04, 2020 | 38.00 | 38.02 | 37.03 | 37.57 | 997,326 | +0.00(+0.00%) |
Sep 03, 2020 | 38.33 | 38.41 | 37.20 | 37.57 | 1,205,145 | -0.84(-2.19%) |
Sep 02, 2020 | 37.78 | 38.50 | 37.33 | 38.41 | 1,201,919 | +0.54(+1.42%) |
Sep 01, 2020 | 36.90 | 38.08 | 36.63 | 37.87 | 1,327,640 | +0.90(+2.44%) |
Aug 31, 2020 | 38.46 | 38.46 | 36.88 | 36.97 | 1,724,968 | -1.49(-3.86%) |
Aug 28, 2020 | 38.55 | 38.65 | 38.20 | 38.46 | 815,116 | +0.21(+0.54%) |
Aug 27, 2020 | 38.35 | 38.69 | 38.11 | 38.25 | 873,887 | -0.02(-0.05%) |
Aug 26, 2020 | 38.65 | 38.71 | 38.17 | 38.27 | 1,466,913 | -0.24(-0.63%) |
Aug 25, 2020 | 39.28 | 39.28 | 38.23 | 38.51 | 664,361 | -0.52(-1.33%) |
Aug 24, 2020 | 38.68 | 39.07 | 38.66 | 39.03 | 666,211 | +0.58(+1.52%) |
Aug 21, 2020 | 38.65 | 38.80 | 38.23 | 38.45 | 844,136 | -0.19(-0.49%) |
Aug 20, 2020 | 38.75 | 39.25 | 38.58 | 38.64 | 716,334 | -0.48(-1.23%) |
Aug 19, 2020 | 39.46 | 39.83 | 39.07 | 39.12 | 933,219 | -0.17(-0.43%) |
Aug 18, 2020 | 38.74 | 39.31 | 38.48 | 39.28 | 1,088,469 | +0.42(+1.09%) |
Aug 17, 2020 | 39.20 | 39.28 | 38.61 | 38.86 | 852,254 | +0.14(+0.36%) |
Aug 14, 2020 | 38.39 | 39.24 | 38.39 | 38.72 | 816,604 | +0.07(+0.17%) |
Aug 13, 2020 | 38.24 | 38.93 | 38.10 | 38.65 | 842,789 | +0.11(+0.29%) |
Aug 12, 2020 | 38.71 | 38.79 | 38.28 | 38.54 | 1,018,751 | +0.08(+0.20%) |
Aug 11, 2020 | 38.77 | 39.39 | 38.27 | 38.47 | 1,069,577 | +0.27(+0.71%) |
Aug 10, 2020 | 38.50 | 38.82 | 38.11 | 38.19 | 1,888,013 | -0.16(-0.42%) |
Aug 07, 2020 | 37.32 | 38.48 | 37.18 | 38.35 | 1,815,516 | +0.87(+2.31%) |
Aug 06, 2020 | 36.03 | 38.36 | 35.60 | 37.49 | 3,574,325 | +3.02(+8.76%) |
Aug 05, 2020 | 34.60 | 35.16 | 34.32 | 34.47 | 1,452,809 | +0.11(+0.33%) |
Aug 04, 2020 | 33.91 | 34.59 | 33.91 | 34.36 | 1,031,995 | +0.32(+0.94%) |
Aug 03, 2020 | 33.57 | 34.39 | 33.51 | 34.04 | 1,726,732 | +0.47(+1.40%) |
Jul 31, 2020 | 33.43 | 33.63 | 32.54 | 33.56 | 1,445,057 | -0.16(-0.47%) |
Jul 30, 2020 | 34.14 | 34.14 | 33.42 | 33.73 | 1,472,538 | -0.71(-2.08%) |
Jul 29, 2020 | 34.59 | 34.78 | 34.02 | 34.44 | 1,206,241 | -0.12(-0.35%) |
Jul 28, 2020 | 34.80 | 35.07 | 34.42 | 34.56 | 707,137 | -0.21(-0.60%) |
Jul 27, 2020 | 34.99 | 35.28 | 34.42 | 34.77 | 1,925,948 | -0.27(-0.78%) |
Jul 24, 2020 | 35.42 | 35.46 | 34.76 | 35.04 | 1,107,232 | -0.31(-0.88%) |
Jul 23, 2020 | 35.04 | 35.71 | 34.93 | 35.35 | 1,368,044 | +0.28(+0.80%) |
Jul 22, 2020 | 34.85 | 35.42 | 34.76 | 35.07 | 809,663 | +0.15(+0.43%) |
Jul 21, 2020 | 34.60 | 35.29 | 34.52 | 34.92 | 792,960 | +0.39(+1.12%) |
Jul 20, 2020 | 34.40 | 34.84 | 34.31 | 34.53 | 748,845 | -0.12(-0.35%) |
Jul 17, 2020 | 34.97 | 35.14 | 34.46 | 34.66 | 791,517 | -0.15(-0.43%) |
Jul 16, 2020 | 34.04 | 35.15 | 33.93 | 34.81 | 1,345,814 | +0.80(+2.35%) |
Jul 15, 2020 | 33.34 | 34.35 | 33.05 | 34.01 | 1,512,848 | +1.19(+3.61%) |
Jul 14, 2020 | 32.02 | 32.82 | 31.82 | 32.82 | 996,261 | +0.82(+2.56%) |
Jul 13, 2020 | 32.04 | 32.57 | 31.54 | 32.00 | 924,371 | +0.18(+0.56%) |
Jul 10, 2020 | 30.58 | 31.82 | 30.48 | 31.82 | 947,036 | +1.29(+4.22%) |
Jul 09, 2020 | 30.88 | 31.03 | 30.08 | 30.54 | 1,042,884 | -0.43(-1.40%) |
Jul 08, 2020 | 31.39 | 31.66 | 30.60 | 30.97 | 1,242,982 | -0.51(-1.61%) |
Jul 07, 2020 | 31.49 | 31.64 | 31.27 | 31.48 | 1,500,524 | -0.46(-1.44%) |
Jul 06, 2020 | 32.12 | 32.12 | 31.49 | 31.94 | 1,247,982 | +0.42(+1.34%) |
Jul 02, 2020 | 31.06 | 31.93 | 30.89 | 31.51 | 1,319,302 | +1.03(+3.40%) |
Jul 01, 2020 | 30.98 | 31.23 | 30.23 | 30.48 | 1,940,577 | -0.42(-1.37%) |
Jun 30, 2020 | 30.38 | 31.10 | 30.04 | 30.90 | 1,238,230 | +0.35(+1.14%) |
Jun 29, 2020 | 29.69 | 30.89 | 29.64 | 30.55 | 1,116,797 | +1.21(+4.14%) |
Jun 26, 2020 | 29.18 | 29.60 | 28.85 | 29.34 | 1,648,942 | +0.07(+0.23%) |
Jun 25, 2020 | 29.40 | 29.40 | 28.49 | 29.28 | 1,750,351 | -0.27(-0.92%) |
Jun 24, 2020 | 29.47 | 29.90 | 29.11 | 29.55 | 1,094,788 | -0.22(-0.73%) |
Jun 23, 2020 | 29.93 | 30.07 | 29.42 | 29.76 | 747,577 | +0.01(+0.03%) |
Jun 22, 2020 | 29.60 | 29.99 | 29.01 | 29.76 | 1,125,527 | -0.03(-0.09%) |
Jun 19, 2020 | 30.22 | 30.37 | 29.51 | 29.78 | 2,108,588 | +0.01(+0.03%) |
Jun 18, 2020 | 29.28 | 30.05 | 29.18 | 29.77 | 1,070,167 | +0.22(+0.73%) |
Jun 17, 2020 | 30.08 | 30.10 | 29.29 | 29.56 | 806,290 | -0.42(-1.41%) |
Jun 16, 2020 | 30.37 | 30.76 | 29.55 | 29.98 | 1,545,178 | +0.87(+3.01%) |
Jun 15, 2020 | 27.99 | 29.27 | 27.62 | 29.11 | 1,442,020 | +0.34(+1.18%) |
Jun 12, 2020 | 29.55 | 29.76 | 28.06 | 28.77 | 960,749 | +0.36(+1.26%) |
Jun 11, 2020 | 29.38 | 29.52 | 28.28 | 28.41 | 2,511,434 | -1.99(-6.56%) |
Jun 10, 2020 | 31.67 | 31.67 | 30.05 | 30.40 | 1,061,357 | -1.37(-4.32%) |
Jun 09, 2020 | 32.39 | 32.49 | 31.57 | 31.78 | 680,440 | -1.08(-3.29%) |
Jun 08, 2020 | 33.21 | 34.01 | 32.49 | 32.86 | 1,885,408 | -0.19(-0.57%) |
Jun 05, 2020 | 32.79 | 33.93 | 32.79 | 33.05 | 1,237,344 | +1.21(+3.81%) |
Jun 04, 2020 | 31.32 | 31.84 | 31.11 | 31.83 | 802,491 | +0.36(+1.14%) |
Jun 03, 2020 | 30.79 | 31.80 | 30.63 | 31.48 | 963,422 | +1.10(+3.61%) |
Jun 02, 2020 | 30.59 | 30.75 | 30.23 | 30.38 | 907,471 | +0.02(+0.06%) |
Jun 01, 2020 | 30.14 | 30.51 | 30.03 | 30.36 | 849,492 | +0.31(+1.03%) |
May 29, 2020 | 29.95 | 30.15 | 29.19 | 30.05 | 1,489,029 | -0.06(-0.19%) |
May 28, 2020 | 31.35 | 31.35 | 30.04 | 30.11 | 767,746 | -0.62(-2.01%) |
May 27, 2020 | 30.38 | 31.02 | 30.32 | 30.73 | 1,154,588 | +0.89(+2.98%) |
May 26, 2020 | 28.99 | 30.04 | 28.59 | 29.84 | 1,074,567 | +1.94(+6.95%) |
May 22, 2020 | 28.10 | 28.20 | 27.61 | 27.90 | 498,693 | -0.19(-0.67%) |
May 21, 2020 | 28.27 | 28.56 | 28.02 | 28.09 | 774,991 | -0.03(-0.10%) |
May 20, 2020 | 28.40 | 28.89 | 27.99 | 28.12 | 1,002,241 | +0.08(+0.30%) |
May 19, 2020 | 28.35 | 28.80 | 27.86 | 28.03 | 851,724 | -0.48(-1.67%) |
May 18, 2020 | 27.73 | 28.97 | 27.73 | 28.51 | 1,363,699 | +1.58(+5.88%) |
May 15, 2020 | 27.34 | 27.62 | 26.73 | 26.93 | 1,584,089 | -0.57(-2.08%) |
May 14, 2020 | 26.11 | 27.55 | 25.33 | 27.50 | 1,404,938 | +1.09(+4.11%) |
May 13, 2020 | 27.31 | 27.45 | 26.02 | 26.41 | 1,681,737 | -1.07(-3.88%) |
May 12, 2020 | 27.57 | 27.91 | 27.46 | 27.48 | 2,158,690 | +0.00(+0.00%) |
May 11, 2020 | 27.42 | 27.68 | 26.56 | 27.48 | 1,488,138 | -0.27(-0.98%) |
May 08, 2020 | 27.17 | 27.93 | 27.07 | 27.75 | 803,527 | +1.04(+3.89%) |
May 07, 2020 | 25.98 | 27.19 | 25.98 | 26.71 | 1,463,456 | +0.99(+3.86%) |
May 06, 2020 | 27.45 | 27.65 | 25.65 | 25.72 | 1,573,501 | -1.64(-5.99%) |
May 05, 2020 | 27.39 | 27.98 | 26.74 | 27.36 | 2,129,972 | +1.88(+7.39%) |
May 04, 2020 | 26.13 | 26.13 | 25.16 | 25.48 | 1,944,981 | -0.95(-3.58%) |
May 01, 2020 | 26.49 | 26.51 | 25.90 | 26.42 | 2,613,518 | -0.35(-1.29%) |
Apr 30, 2020 | 27.48 | 27.57 | 26.72 | 26.77 | 1,804,508 | -0.99(-3.57%) |
Apr 29, 2020 | 28.09 | 29.79 | 27.73 | 27.76 | 2,478,585 | -0.02(-0.07%) |
Apr 28, 2020 | 27.15 | 27.90 | 26.88 | 27.78 | 2,405,440 | +1.37(+5.18%) |
Apr 27, 2020 | 25.58 | 26.81 | 25.57 | 26.41 | 3,917,177 | -0.26(-0.98%) |
Apr 24, 2020 | 26.70 | 26.92 | 26.31 | 26.67 | 2,056,935 | +0.29(+1.10%) |
Apr 23, 2020 | 26.51 | 26.95 | 26.21 | 26.38 | 1,562,685 | -0.05(-0.18%) |
Apr 22, 2020 | 26.91 | 27.20 | 26.23 | 26.43 | 952,382 | +0.05(+0.18%) |
Apr 21, 2020 | 25.99 | 26.56 | 25.99 | 26.38 | 1,445,820 | -0.43(-1.61%) |
Apr 20, 2020 | 27.05 | 27.29 | 26.48 | 26.81 | 1,101,200 | -0.81(-2.92%) |
Apr 17, 2020 | 26.67 | 27.66 | 26.67 | 27.62 | 980,830 | +1.57(+6.04%) |
Apr 16, 2020 | 26.66 | 26.66 | 25.58 | 26.05 | 1,643,277 | -0.42(-1.59%) |
Apr 15, 2020 | 26.66 | 27.01 | 26.25 | 26.47 | 1,453,891 | -1.24(-4.46%) |
Apr 14, 2020 | 27.76 | 28.07 | 27.26 | 27.70 | 1,805,283 | +0.11(+0.41%) |
Apr 13, 2020 | 28.27 | 28.69 | 26.57 | 27.59 | 1,821,890 | -1.25(-4.32%) |
Apr 09, 2020 | 27.17 | 29.43 | 27.17 | 28.84 | 2,388,151 | +2.07(+7.73%) |
Apr 08, 2020 | 25.43 | 26.95 | 25.23 | 26.77 | 1,102,484 | +1.42(+5.62%) |
Apr 07, 2020 | 25.44 | 26.19 | 24.66 | 25.34 | 2,155,027 | +1.11(+4.60%) |
Apr 06, 2020 | 24.24 | 25.05 | 23.67 | 24.23 | 1,963,959 | +1.43(+6.28%) |
Apr 03, 2020 | 23.01 | 23.38 | 22.51 | 22.80 | 1,818,857 | +0.00(+0.00%) |
Apr 02, 2020 | 22.92 | 24.00 | 22.22 | 22.80 | 2,006,068 | -0.16(-0.69%) |
Apr 01, 2020 | 22.22 | 23.31 | 21.59 | 22.96 | 3,634,418 | -0.18(-0.77%) |
Mar 31, 2020 | 23.81 | 24.20 | 22.89 | 23.13 | 1,771,602 | -0.95(-3.96%) |
Mar 30, 2020 | 23.16 | 24.32 | 22.56 | 24.09 | 1,374,418 | +0.95(+4.09%) |
Mar 27, 2020 | 23.59 | 23.79 | 22.02 | 23.14 | 1,823,983 | -1.29(-5.29%) |
Mar 26, 2020 | 22.81 | 24.59 | 22.57 | 24.44 | 1,696,055 | +1.95(+8.66%) |
Mar 25, 2020 | 20.66 | 23.19 | 20.36 | 22.49 | 1,631,416 | +1.79(+8.64%) |
Mar 24, 2020 | 21.95 | 22.71 | 20.14 | 20.70 | 1,708,907 | -0.02(-0.09%) |
Mar 23, 2020 | 21.59 | 22.45 | 19.79 | 20.72 | 2,357,179 | -1.77(-7.87%) |
Mar 20, 2020 | 20.60 | 23.57 | 19.93 | 22.49 | 5,583,247 | +1.89(+9.18%) |
Mar 19, 2020 | 16.38 | 20.63 | 15.97 | 20.60 | 3,420,832 | +4.17(+25.36%) |
Mar 18, 2020 | 17.53 | 18.74 | 16.06 | 16.43 | 2,735,058 | -2.28(-12.21%) |
Mar 17, 2020 | 20.22 | 20.54 | 17.95 | 18.72 | 2,559,270 | -0.87(-4.45%) |
Mar 16, 2020 | 21.14 | 22.39 | 19.56 | 19.59 | 1,679,448 | -4.29(-17.96%) |
Mar 13, 2020 | 24.24 | 24.71 | 22.59 | 23.87 | 3,143,079 | +0.86(+3.74%) |
Mar 12, 2020 | 23.71 | 25.01 | 22.80 | 23.01 | 2,099,071 | -1.99(-7.97%) |
Mar 11, 2020 | 26.36 | 26.52 | 24.70 | 25.01 | 2,581,310 | -2.38(-8.68%) |
Mar 10, 2020 | 27.56 | 27.65 | 25.81 | 27.39 | 2,108,831 | +0.73(+2.74%) |
Mar 09, 2020 | 26.50 | 27.11 | 26.08 | 26.66 | 2,256,235 | -1.36(-4.85%) |
Mar 06, 2020 | 27.13 | 28.32 | 26.93 | 28.01 | 1,947,455 | +0.21(+0.74%) |
Mar 05, 2020 | 28.30 | 28.30 | 27.45 | 27.81 | 1,826,661 | -1.33(-4.56%) |
Mar 04, 2020 | 29.29 | 29.34 | 28.73 | 29.14 | 1,223,573 | +0.35(+1.23%) |
Mar 03, 2020 | 29.19 | 30.17 | 28.49 | 28.78 | 1,888,386 | -0.50(-1.72%) |
Mar 02, 2020 | 28.29 | 29.36 | 27.66 | 29.29 | 2,731,865 | +1.05(+3.73%) |
Feb 28, 2020 | 29.05 | 29.72 | 27.69 | 28.23 | 3,263,055 | -1.62(-5.43%) |
Feb 27, 2020 | 30.04 | 30.99 | 29.79 | 29.85 | 1,478,666 | -0.68(-2.23%) |
Feb 26, 2020 | 30.91 | 31.70 | 30.40 | 30.53 | 1,759,101 | -0.10(-0.33%) |
Feb 25, 2020 | 31.68 | 31.76 | 30.22 | 30.64 | 1,879,372 | -0.96(-3.04%) |
Feb 24, 2020 | 31.68 | 32.09 | 31.18 | 31.60 | 1,414,433 | -0.98(-3.00%) |
Feb 21, 2020 | 32.37 | 32.65 | 32.06 | 32.57 | 822,151 | +0.03(+0.09%) |
Feb 20, 2020 | 32.55 | 32.76 | 32.36 | 32.55 | 1,144,289 | -0.15(-0.46%) |
Feb 19, 2020 | 32.30 | 33.43 | 32.18 | 32.69 | 2,198,977 | +0.40(+1.24%) |
Feb 18, 2020 | 32.17 | 32.38 | 31.70 | 32.29 | 1,466,895 | -0.09(-0.29%) |
Feb 14, 2020 | 32.28 | 33.06 | 31.92 | 32.39 | 1,835,401 | +0.34(+1.08%) |
Feb 13, 2020 | 33.23 | 33.26 | 32.00 | 32.04 | 2,975,238 | -1.36(-4.07%) |
Feb 12, 2020 | 33.53 | 34.27 | 33.26 | 33.40 | 2,146,213 | -0.09(-0.28%) |
Feb 11, 2020 | 34.59 | 35.23 | 33.29 | 33.50 | 2,365,376 | -1.10(-3.18%) |
Feb 10, 2020 | 34.24 | 34.86 | 34.06 | 34.59 | 1,275,759 | +0.20(+0.57%) |
Feb 07, 2020 | 34.65 | 34.96 | 34.28 | 34.40 | 777,383 | -0.51(-1.47%) |
Feb 06, 2020 | 35.37 | 35.46 | 34.80 | 34.91 | 1,364,975 | -0.28(-0.79%) |
Feb 05, 2020 | 34.19 | 35.24 | 34.09 | 35.19 | 1,069,606 | +1.24(+3.65%) |
Feb 04, 2020 | 34.04 | 34.19 | 33.48 | 33.95 | 1,126,228 | +0.24(+0.72%) |
Feb 03, 2020 | 33.26 | 33.80 | 33.23 | 33.71 | 1,378,478 | +0.64(+1.94%) |
Jan 31, 2020 | 33.91 | 33.93 | 33.00 | 33.07 | 1,364,526 | -1.09(-3.19%) |
Jan 30, 2020 | 34.07 | 34.29 | 33.50 | 34.16 | 753,255 | -0.23(-0.68%) |
Jan 29, 2020 | 34.51 | 34.66 | 34.18 | 34.39 | 1,104,812 | +0.03(+0.08%) |
Jan 28, 2020 | 34.65 | 34.66 | 34.13 | 34.36 | 1,104,042 | -0.05(-0.14%) |
Jan 27, 2020 | 33.98 | 34.83 | 33.81 | 34.41 | 1,052,824 | -0.08(-0.24%) |
Jan 24, 2020 | 35.46 | 35.60 | 34.26 | 34.49 | 1,355,938 | -1.00(-2.81%) |
Jan 23, 2020 | 35.54 | 35.74 | 35.16 | 35.49 | 1,180,893 | -0.20(-0.55%) |
Jan 22, 2020 | 36.03 | 36.30 | 35.66 | 35.68 | 897,341 | -0.26(-0.73%) |
Jan 21, 2020 | 36.24 | 36.24 | 35.36 | 35.95 | 1,336,239 | -0.64(-1.76%) |
Jan 17, 2020 | 37.12 | 37.25 | 36.43 | 36.59 | 1,002,191 | -0.43(-1.16%) |
Jan 16, 2020 | 36.57 | 37.11 | 36.29 | 37.02 | 792,088 | +0.73(+2.00%) |
Jan 15, 2020 | 35.80 | 36.34 | 35.78 | 36.29 | 702,603 | +0.43(+1.19%) |
Jan 14, 2020 | 35.95 | 36.11 | 35.74 | 35.86 | 840,271 | -0.13(-0.36%) |
Jan 13, 2020 | 35.50 | 36.11 | 35.39 | 35.99 | 1,200,044 | +0.14(+0.39%) |
Jan 10, 2020 | 35.69 | 35.98 | 35.43 | 35.85 | 735,405 | +0.18(+0.50%) |
Jan 09, 2020 | 35.47 | 36.03 | 35.35 | 35.67 | 1,012,901 | +0.34(+0.95%) |
Jan 08, 2020 | 34.95 | 35.40 | 34.67 | 35.34 | 1,332,900 | +0.40(+1.15%) |
Jan 07, 2020 | 35.28 | 35.75 | 34.94 | 34.94 | 1,604,834 | -0.42(-1.19%) |
Jan 06, 2020 | 35.49 | 35.67 | 35.21 | 35.36 | 1,533,567 | -0.28(-0.78%) |
Jan 03, 2020 | 35.67 | 35.92 | 35.52 | 35.64 | 1,228,825 | -0.57(-1.57%) |
Jan 02, 2020 | 37.29 | 37.31 | 36.03 | 36.21 | 1,506,873 | -0.89(-2.41%) |
Dec 31, 2019 | 36.67 | 37.16 | 36.67 | 37.10 | 674,748 | +0.39(+1.07%) |
Dec 30, 2019 | 37.11 | 37.14 | 36.65 | 36.71 | 676,398 | -0.48(-1.30%) |
Dec 27, 2019 | 37.56 | 37.71 | 37.15 | 37.19 | 536,041 | -0.30(-0.80%) |
Dec 26, 2019 | 37.52 | 37.81 | 37.26 | 37.49 | 376,104 | -0.03(-0.07%) |
Dec 24, 2019 | 37.71 | 37.71 | 37.41 | 37.52 | 235,866 | -0.15(-0.40%) |
Dec 23, 2019 | 37.85 | 37.96 | 37.43 | 37.67 | 1,079,560 | -0.18(-0.47%) |
Dec 20, 2019 | 37.35 | 37.91 | 37.15 | 37.85 | 3,008,937 | +0.73(+1.96%) |
Dec 19, 2019 | 37.25 | 37.75 | 36.97 | 37.12 | 2,509,616 | +0.78(+2.15%) |
Dec 18, 2019 | 36.32 | 36.49 | 36.04 | 36.34 | 1,572,825 | +0.06(+0.15%) |
Dec 17, 2019 | 36.04 | 36.36 | 35.77 | 36.28 | 1,321,856 | +0.34(+0.93%) |
Dec 16, 2019 | 35.65 | 36.16 | 35.54 | 35.95 | 1,599,136 | +0.54(+1.53%) |
Dec 13, 2019 | 36.01 | 36.01 | 35.29 | 35.40 | 948,297 | -0.64(-1.78%) |
Dec 12, 2019 | 36.17 | 36.56 | 36.04 | 36.05 | 898,872 | -0.05(-0.13%) |
Dec 11, 2019 | 36.25 | 36.47 | 35.75 | 36.09 | 686,835 | -0.07(-0.18%) |
Dec 10, 2019 | 36.26 | 36.46 | 36.11 | 36.16 | 1,104,176 | -0.10(-0.28%) |
Dec 09, 2019 | 36.02 | 36.41 | 35.88 | 36.26 | 1,317,615 | +0.20(+0.57%) |
Dec 06, 2019 | 35.80 | 36.28 | 35.63 | 36.06 | 1,174,287 | +0.62(+1.76%) |
Dec 05, 2019 | 35.03 | 35.48 | 34.90 | 35.43 | 832,518 | +0.58(+1.66%) |
Dec 04, 2019 | 34.62 | 35.39 | 34.62 | 34.86 | 1,905,290 | +0.23(+0.67%) |
Dec 03, 2019 | 34.29 | 34.72 | 34.02 | 34.62 | 1,085,349 | -0.02(-0.05%) |