Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.98 | 28.98 | 28.98 | 2,460,280 | -0.18(-0.61%) | |
Dec 30, 2020 | 29.20 | 29.41 | 28.97 | 29.15 | 2,460,280 | -0.07(-0.24%) |
Dec 29, 2020 | 29.63 | 29.67 | 29.15 | 29.22 | 2,199,587 | +0.24(+0.83%) |
Dec 28, 2020 | 28.96 | 29.24 | 28.89 | 28.98 | 2,131,674 | +0.19(+0.67%) |
Dec 24, 2020 | 28.63 | 28.84 | 28.57 | 28.79 | 888,372 | +0.25(+0.89%) |
Dec 23, 2020 | 28.32 | 28.59 | 28.31 | 28.53 | 2,193,600 | +0.29(+1.04%) |
Dec 22, 2020 | 28.32 | 28.41 | 28.07 | 28.24 | 2,247,094 | -0.32(-1.14%) |
Dec 21, 2020 | 27.99 | 28.58 | 27.89 | 28.57 | 4,526,752 | -0.62(-2.12%) |
Dec 18, 2020 | 29.28 | 29.36 | 29.11 | 29.18 | 2,704,840 | -0.29(-0.97%) |
Dec 17, 2020 | 29.45 | 29.60 | 29.34 | 29.47 | 1,665,475 | -0.05(-0.16%) |
Dec 16, 2020 | 29.15 | 29.59 | 29.15 | 29.52 | 2,708,703 | +0.45(+1.54%) |
Dec 15, 2020 | 29.09 | 29.12 | 28.94 | 29.07 | 3,005,457 | -0.11(-0.39%) |
Dec 14, 2020 | 29.40 | 29.48 | 29.17 | 29.18 | 1,975,123 | -0.19(-0.65%) |
Dec 11, 2020 | 29.06 | 29.40 | 28.99 | 29.37 | 2,308,943 | -0.28(-0.95%) |
Dec 10, 2020 | 29.78 | 29.93 | 29.56 | 29.65 | 2,629,908 | -0.16(-0.53%) |
Dec 09, 2020 | 29.59 | 29.84 | 29.53 | 29.81 | 2,323,571 | +0.38(+1.29%) |
Dec 08, 2020 | 28.92 | 29.50 | 28.86 | 29.43 | 2,699,458 | +0.48(+1.65%) |
Dec 07, 2020 | 28.69 | 28.98 | 28.51 | 28.96 | 2,749,223 | +0.95(+3.39%) |
Dec 04, 2020 | 27.89 | 28.07 | 27.81 | 28.01 | 1,485,864 | +0.29(+1.04%) |
Dec 03, 2020 | 27.58 | 27.86 | 27.52 | 27.72 | 1,889,255 | +0.42(+1.53%) |
Dec 02, 2020 | 27.10 | 27.37 | 27.07 | 27.30 | 1,721,778 | +0.20(+0.73%) |
Dec 01, 2020 | 27.01 | 27.25 | 26.95 | 27.11 | 3,778,872 | +0.32(+1.19%) |
Nov 30, 2020 | 27.02 | 27.07 | 26.70 | 26.79 | 2,764,660 | -0.41(-1.51%) |
Nov 27, 2020 | 26.93 | 27.27 | 26.93 | 27.20 | 2,145,092 | +0.04(+0.14%) |
Nov 25, 2020 | 27.03 | 27.29 | 27.01 | 27.16 | 3,225,613 | -0.24(-0.86%) |
Nov 24, 2020 | 26.95 | 27.52 | 26.93 | 27.39 | 3,666,648 | -0.26(-0.93%) |
Nov 23, 2020 | 27.55 | 27.74 | 27.36 | 27.65 | 2,194,052 | -0.33(-1.19%) |
Nov 20, 2020 | 27.95 | 28.11 | 27.87 | 27.99 | 1,308,963 | -0.17(-0.59%) |
Nov 19, 2020 | 28.14 | 28.24 | 27.89 | 28.15 | 1,810,891 | -0.38(-1.33%) |
Nov 18, 2020 | 28.67 | 29.06 | 28.53 | 28.53 | 1,897,910 | -0.01(-0.03%) |
Nov 17, 2020 | 28.23 | 28.69 | 28.15 | 28.54 | 2,443,922 | +0.05(+0.16%) |
Nov 16, 2020 | 28.14 | 28.55 | 28.13 | 28.49 | 2,177,844 | +0.42(+1.51%) |
Nov 13, 2020 | 27.93 | 28.07 | 27.81 | 28.07 | 2,213,770 | +0.36(+1.31%) |
Nov 12, 2020 | 27.72 | 27.92 | 27.59 | 27.70 | 3,855,669 | +0.01(+0.03%) |
Nov 11, 2020 | 27.51 | 27.85 | 27.23 | 27.70 | 6,215,031 | +0.44(+1.61%) |
Nov 10, 2020 | 26.61 | 27.32 | 26.52 | 27.26 | 3,950,882 | +1.81(+7.09%) |
Nov 09, 2020 | 26.07 | 26.10 | 25.42 | 25.45 | 4,085,877 | +0.58(+2.32%) |
Nov 06, 2020 | 24.89 | 25.01 | 24.73 | 24.88 | 5,180,622 | +0.10(+0.40%) |
Nov 05, 2020 | 25.38 | 25.40 | 24.74 | 24.78 | 5,575,460 | -0.46(-1.80%) |
Nov 04, 2020 | 25.33 | 25.62 | 25.11 | 25.23 | 3,899,551 | +0.46(+1.87%) |
Nov 03, 2020 | 24.67 | 25.00 | 24.66 | 24.77 | 2,879,329 | +0.33(+1.33%) |
Nov 02, 2020 | 24.24 | 24.49 | 24.11 | 24.44 | 3,352,631 | +0.26(+1.07%) |
Oct 30, 2020 | 24.21 | 24.28 | 23.97 | 24.18 | 3,179,608 | -0.33(-1.33%) |
Oct 29, 2020 | 24.15 | 24.65 | 24.00 | 24.51 | 5,485,840 | +0.36(+1.51%) |
Oct 28, 2020 | 24.37 | 24.38 | 24.03 | 24.15 | 3,877,870 | -0.65(-2.63%) |
Oct 27, 2020 | 25.22 | 25.25 | 24.80 | 24.80 | 2,527,991 | -0.76(-2.97%) |
Oct 26, 2020 | 25.72 | 25.72 | 25.41 | 25.56 | 1,919,039 | +0.04(+0.15%) |
Oct 23, 2020 | 25.71 | 25.77 | 25.41 | 25.52 | 1,792,212 | +0.06(+0.24%) |
Oct 22, 2020 | 25.36 | 25.53 | 25.32 | 25.46 | 1,860,182 | +0.14(+0.54%) |
Oct 21, 2020 | 25.38 | 25.54 | 25.27 | 25.32 | 3,193,620 | -0.38(-1.48%) |
Oct 20, 2020 | 25.87 | 25.94 | 25.65 | 25.70 | 2,805,602 | +0.15(+0.59%) |
Oct 19, 2020 | 25.82 | 25.88 | 25.54 | 25.55 | 2,005,155 | -0.30(-1.14%) |
Oct 16, 2020 | 25.81 | 26.02 | 25.67 | 25.85 | 1,732,762 | +0.17(+0.68%) |
Oct 15, 2020 | 25.60 | 25.76 | 25.53 | 25.67 | 2,614,732 | -0.62(-2.37%) |
Oct 14, 2020 | 26.41 | 26.59 | 26.15 | 26.29 | 2,963,986 | -0.46(-1.73%) |
Oct 13, 2020 | 26.82 | 26.85 | 26.60 | 26.76 | 1,844,510 | -0.24(-0.87%) |
Oct 12, 2020 | 26.78 | 27.08 | 26.72 | 26.99 | 1,494,400 | +0.25(+0.94%) |
Oct 09, 2020 | 26.99 | 27.01 | 26.74 | 26.74 | 1,745,021 | -0.05(-0.17%) |
Oct 08, 2020 | 26.78 | 26.92 | 26.70 | 26.79 | 1,690,213 | -0.13(-0.48%) |
Oct 07, 2020 | 26.95 | 27.04 | 26.82 | 26.92 | 2,234,006 | -0.06(-0.23%) |
Oct 06, 2020 | 27.15 | 27.35 | 26.87 | 26.98 | 1,983,162 | -0.58(-2.12%) |
Oct 05, 2020 | 27.52 | 27.62 | 27.36 | 27.56 | 2,095,128 | +0.67(+2.48%) |
Oct 02, 2020 | 26.63 | 27.07 | 26.60 | 26.89 | 1,662,634 | +0.14(+0.51%) |
Oct 01, 2020 | 26.71 | 26.79 | 26.41 | 26.76 | 2,286,680 | -0.14(-0.54%) |
Sep 30, 2020 | 26.69 | 26.98 | 26.66 | 26.90 | 2,679,118 | +0.38(+1.43%) |
Sep 29, 2020 | 26.76 | 26.86 | 26.51 | 26.52 | 2,568,439 | -0.60(-2.20%) |
Sep 28, 2020 | 27.09 | 27.35 | 27.08 | 27.12 | 2,924,074 | +0.29(+1.08%) |
Sep 25, 2020 | 26.57 | 26.83 | 26.44 | 26.83 | 2,473,042 | +0.05(+0.19%) |
Sep 24, 2020 | 26.70 | 26.91 | 26.45 | 26.77 | 4,205,154 | +0.60(+2.30%) |
Sep 23, 2020 | 26.51 | 26.66 | 26.12 | 26.17 | 4,359,162 | +0.16(+0.60%) |
Sep 22, 2020 | 26.08 | 26.13 | 25.81 | 26.02 | 3,279,979 | +0.85(+3.37%) |
Sep 21, 2020 | 25.22 | 25.22 | 24.89 | 25.17 | 2,997,545 | -0.57(-2.23%) |
Sep 18, 2020 | 25.94 | 25.97 | 25.53 | 25.74 | 2,282,219 | -0.28(-1.09%) |
Sep 17, 2020 | 25.99 | 26.19 | 25.91 | 26.02 | 2,345,477 | +0.12(+0.46%) |
Sep 16, 2020 | 25.88 | 26.23 | 25.81 | 25.90 | 1,940,882 | -0.04(-0.17%) |
Sep 15, 2020 | 26.14 | 26.22 | 25.88 | 25.95 | 2,201,693 | +0.50(+1.96%) |
Sep 14, 2020 | 25.55 | 25.55 | 25.36 | 25.45 | 2,158,027 | +0.11(+0.44%) |
Sep 11, 2020 | 25.43 | 25.46 | 25.14 | 25.34 | 2,588,611 | +0.32(+1.28%) |
Sep 10, 2020 | 25.67 | 25.69 | 25.01 | 25.02 | 3,645,201 | -0.94(-3.61%) |
Sep 09, 2020 | 25.84 | 26.22 | 25.82 | 25.96 | 3,551,669 | +0.90(+3.59%) |
Sep 08, 2020 | 25.11 | 25.27 | 24.87 | 25.06 | 3,321,202 | -0.35(-1.38%) |
Sep 04, 2020 | 25.53 | 25.58 | 25.06 | 25.41 | 3,321,803 | +0.20(+0.80%) |
Sep 03, 2020 | 25.73 | 25.90 | 25.04 | 25.20 | 3,228,116 | -0.45(-1.74%) |
Sep 02, 2020 | 25.43 | 25.69 | 25.38 | 25.65 | 2,619,881 | +0.41(+1.62%) |
Sep 01, 2020 | 25.29 | 25.33 | 25.12 | 25.24 | 2,516,778 | +0.11(+0.44%) |
Aug 31, 2020 | 25.44 | 25.46 | 25.11 | 25.13 | 1,657,928 | -0.42(-1.66%) |
Aug 28, 2020 | 25.41 | 25.55 | 25.17 | 25.55 | 2,413,779 | +0.18(+0.70%) |
Aug 27, 2020 | 25.51 | 25.66 | 25.23 | 25.38 | 2,529,181 | +0.18(+0.71%) |
Aug 26, 2020 | 25.29 | 25.40 | 25.10 | 25.20 | 2,435,360 | -0.26(-1.02%) |
Aug 25, 2020 | 25.50 | 25.56 | 25.21 | 25.46 | 5,363,743 | -0.42(-1.64%) |
Aug 24, 2020 | 25.52 | 25.89 | 25.41 | 25.88 | 4,436,649 | +0.71(+2.84%) |
Aug 21, 2020 | 24.82 | 25.24 | 24.65 | 25.17 | 3,853,420 | +0.20(+0.81%) |
Aug 20, 2020 | 24.94 | 24.99 | 24.82 | 24.97 | 2,075,521 | -0.11(-0.45%) |
Aug 19, 2020 | 25.32 | 25.43 | 25.02 | 25.08 | 2,162,918 | -0.22(-0.85%) |
Aug 18, 2020 | 25.35 | 25.37 | 25.19 | 25.29 | 2,354,763 | +0.00(+0.00%) |
Aug 17, 2020 | 25.08 | 25.42 | 25.04 | 25.29 | 2,844,500 | +0.39(+1.58%) |
Aug 14, 2020 | 24.82 | 25.03 | 24.74 | 24.90 | 8,687,699 | -0.28(-1.12%) |
Aug 13, 2020 | 25.85 | 25.87 | 25.14 | 25.18 | 3,829,906 | -0.59(-2.28%) |
Aug 12, 2020 | 25.89 | 25.89 | 25.59 | 25.77 | 4,896,519 | +0.47(+1.85%) |
Aug 11, 2020 | 25.62 | 25.74 | 25.30 | 25.30 | 6,210,577 | +0.06(+0.24%) |
Aug 10, 2020 | 24.72 | 25.25 | 24.71 | 25.24 | 10,924,497 | +0.52(+2.11%) |
Aug 07, 2020 | 24.41 | 24.74 | 24.37 | 24.72 | 3,576,995 | -0.07(-0.30%) |
Aug 06, 2020 | 24.93 | 24.97 | 24.71 | 24.79 | 2,721,661 | -0.19(-0.77%) |
Aug 05, 2020 | 25.13 | 25.20 | 24.97 | 24.99 | 3,063,862 | -0.14(-0.56%) |
Aug 04, 2020 | 24.88 | 25.17 | 24.85 | 25.13 | 9,303,669 | +0.34(+1.38%) |
Aug 03, 2020 | 24.94 | 24.98 | 24.71 | 24.79 | 4,604,789 | -0.18(-0.72%) |
Jul 31, 2020 | 25.78 | 25.82 | 24.68 | 24.97 | 5,386,725 | -1.14(-4.36%) |
Jul 30, 2020 | 26.13 | 26.15 | 25.87 | 26.10 | 2,713,227 | -0.25(-0.96%) |
Jul 29, 2020 | 26.45 | 26.45 | 26.13 | 26.36 | 2,481,726 | +0.09(+0.34%) |
Jul 28, 2020 | 26.34 | 26.61 | 26.23 | 26.27 | 3,657,596 | +0.24(+0.91%) |
Jul 27, 2020 | 25.93 | 26.05 | 25.82 | 26.03 | 1,664,196 | +0.28(+1.10%) |
Jul 24, 2020 | 25.87 | 26.06 | 25.65 | 25.75 | 2,564,557 | -0.19(-0.72%) |
Jul 23, 2020 | 26.07 | 26.09 | 25.84 | 25.93 | 2,390,250 | +0.06(+0.23%) |
Jul 22, 2020 | 25.83 | 25.89 | 25.55 | 25.87 | 2,693,001 | +0.05(+0.20%) |
Jul 21, 2020 | 25.82 | 26.20 | 25.81 | 25.82 | 3,836,020 | +0.01(+0.06%) |
Jul 20, 2020 | 25.90 | 25.92 | 25.55 | 25.81 | 4,760,206 | -0.57(-2.14%) |
Jul 17, 2020 | 26.59 | 26.65 | 26.25 | 26.37 | 4,196,365 | -0.13(-0.51%) |
Jul 16, 2020 | 26.62 | 26.83 | 26.51 | 26.51 | 3,315,594 | -0.51(-1.90%) |
Jul 15, 2020 | 27.55 | 27.60 | 26.94 | 27.02 | 3,158,616 | -0.42(-1.55%) |
Jul 14, 2020 | 27.16 | 27.50 | 27.09 | 27.44 | 2,354,458 | +0.28(+1.04%) |
Jul 13, 2020 | 27.59 | 27.63 | 27.11 | 27.16 | 2,548,731 | -0.54(-1.96%) |
Jul 10, 2020 | 27.33 | 27.72 | 27.32 | 27.70 | 2,876,056 | +0.13(+0.49%) |
Jul 09, 2020 | 28.04 | 28.05 | 27.49 | 27.57 | 3,241,315 | -0.80(-2.81%) |
Jul 08, 2020 | 28.40 | 28.54 | 28.10 | 28.37 | 3,691,024 | -0.27(-0.94%) |
Jul 07, 2020 | 28.31 | 28.86 | 28.28 | 28.64 | 1,756,522 | -0.26(-0.91%) |
Jul 06, 2020 | 28.62 | 28.93 | 28.62 | 28.90 | 1,653,283 | +0.05(+0.18%) |
Jul 02, 2020 | 28.88 | 29.03 | 28.69 | 28.85 | 1,383,706 | +0.12(+0.41%) |
Jul 01, 2020 | 28.41 | 28.89 | 28.40 | 28.73 | 1,908,858 | +0.36(+1.26%) |
Jun 30, 2020 | 28.19 | 28.55 | 28.16 | 28.37 | 2,481,100 | -0.23(-0.79%) |
Jun 29, 2020 | 28.27 | 28.60 | 28.23 | 28.60 | 2,571,970 | +0.28(+0.98%) |
Jun 26, 2020 | 28.70 | 28.71 | 28.21 | 28.32 | 3,201,651 | -0.41(-1.42%) |
Jun 25, 2020 | 28.21 | 28.86 | 27.97 | 28.73 | 2,854,422 | +0.86(+3.07%) |
Jun 24, 2020 | 28.42 | 28.45 | 27.84 | 27.88 | 2,138,833 | -1.13(-3.88%) |
Jun 23, 2020 | 29.42 | 29.43 | 28.96 | 29.00 | 1,295,571 | -0.02(-0.08%) |
Jun 22, 2020 | 29.15 | 29.15 | 28.79 | 29.03 | 1,756,717 | +0.39(+1.38%) |
Jun 19, 2020 | 28.78 | 29.08 | 28.60 | 28.63 | 2,405,138 | -0.20(-0.68%) |
Jun 18, 2020 | 28.51 | 28.92 | 28.49 | 28.83 | 1,470,438 | -0.10(-0.33%) |
Jun 17, 2020 | 29.12 | 29.15 | 28.83 | 28.92 | 1,705,171 | -0.10(-0.35%) |
Jun 16, 2020 | 28.84 | 29.26 | 28.72 | 29.03 | 1,949,378 | +0.76(+2.69%) |
Jun 15, 2020 | 27.44 | 28.39 | 27.34 | 28.27 | 2,522,010 | +0.40(+1.44%) |
Jun 12, 2020 | 28.18 | 28.24 | 27.45 | 27.86 | 1,972,267 | +0.34(+1.25%) |
Jun 11, 2020 | 28.61 | 28.64 | 27.52 | 27.52 | 2,695,448 | -1.83(-6.25%) |
Jun 10, 2020 | 29.38 | 29.67 | 29.18 | 29.35 | 2,960,099 | +0.74(+2.58%) |
Jun 09, 2020 | 28.19 | 28.73 | 28.18 | 28.62 | 3,272,890 | -0.91(-3.09%) |
Jun 08, 2020 | 29.38 | 29.57 | 29.20 | 29.53 | 3,382,293 | -0.14(-0.47%) |
Jun 05, 2020 | 30.00 | 30.10 | 29.67 | 29.67 | 3,300,429 | -0.29(-0.95%) |
Jun 04, 2020 | 29.78 | 30.00 | 29.62 | 29.95 | 1,990,726 | -0.17(-0.56%) |
Jun 03, 2020 | 29.84 | 30.39 | 29.81 | 30.12 | 2,121,234 | +0.51(+1.73%) |
Jun 02, 2020 | 29.71 | 29.82 | 29.48 | 29.61 | 1,356,578 | -0.20(-0.69%) |
Jun 01, 2020 | 29.38 | 29.83 | 29.37 | 29.81 | 1,598,475 | +0.52(+1.77%) |
May 29, 2020 | 29.45 | 29.45 | 28.82 | 29.30 | 2,668,362 | -0.27(-0.91%) |
May 28, 2020 | 29.90 | 29.98 | 29.57 | 29.57 | 1,693,790 | -0.01(-0.05%) |
May 27, 2020 | 29.47 | 29.61 | 29.30 | 29.58 | 1,771,522 | +0.61(+2.09%) |
May 26, 2020 | 28.76 | 29.11 | 28.65 | 28.97 | 1,835,634 | +0.58(+2.06%) |
May 22, 2020 | 28.02 | 28.39 | 27.88 | 28.39 | 1,677,029 | +0.19(+0.67%) |
May 21, 2020 | 28.39 | 28.54 | 28.09 | 28.20 | 1,255,695 | +0.05(+0.18%) |
May 20, 2020 | 27.83 | 28.15 | 27.64 | 28.15 | 1,560,358 | +0.74(+2.69%) |
May 19, 2020 | 27.53 | 27.68 | 27.36 | 27.41 | 1,579,581 | -0.47(-1.68%) |
May 18, 2020 | 27.78 | 28.02 | 27.76 | 27.88 | 2,510,565 | +0.58(+2.14%) |
May 15, 2020 | 27.26 | 27.46 | 27.15 | 27.29 | 2,049,566 | +0.16(+0.59%) |
May 14, 2020 | 27.03 | 27.33 | 26.78 | 27.13 | 2,315,488 | -0.48(-1.72%) |
May 13, 2020 | 28.20 | 28.22 | 27.34 | 27.61 | 2,183,824 | -0.40(-1.44%) |
May 12, 2020 | 28.72 | 28.81 | 28.01 | 28.01 | 2,086,733 | +0.16(+0.58%) |
May 11, 2020 | 27.65 | 28.00 | 27.55 | 27.85 | 1,687,573 | +0.15(+0.53%) |
May 08, 2020 | 27.45 | 27.90 | 27.36 | 27.70 | 1,254,283 | +0.67(+2.46%) |
May 07, 2020 | 27.17 | 27.29 | 26.88 | 27.04 | 1,751,933 | -0.10(-0.38%) |
May 06, 2020 | 27.45 | 27.55 | 27.03 | 27.14 | 2,337,173 | -0.49(-1.77%) |
May 05, 2020 | 27.45 | 27.79 | 27.39 | 27.63 | 2,349,583 | +0.33(+1.21%) |
May 04, 2020 | 27.29 | 27.34 | 27.02 | 27.30 | 1,893,266 | +0.01(+0.03%) |
May 01, 2020 | 27.64 | 27.72 | 27.07 | 27.29 | 3,424,517 | -0.59(-2.12%) |
Apr 30, 2020 | 28.82 | 28.88 | 27.80 | 27.89 | 7,118,486 | -1.37(-4.67%) |
Apr 29, 2020 | 28.95 | 29.27 | 28.74 | 29.25 | 4,589,226 | +0.60(+2.09%) |
Apr 28, 2020 | 28.97 | 28.97 | 28.51 | 28.65 | 3,614,262 | +1.02(+3.70%) |
Apr 27, 2020 | 27.31 | 27.64 | 27.05 | 27.63 | 2,961,752 | +0.48(+1.75%) |
Apr 24, 2020 | 26.86 | 27.24 | 26.68 | 27.15 | 1,837,509 | +0.63(+2.37%) |
Apr 23, 2020 | 26.50 | 26.90 | 26.47 | 26.53 | 1,480,956 | +0.18(+0.69%) |
Apr 22, 2020 | 26.60 | 26.61 | 26.20 | 26.34 | 1,569,795 | +0.31(+1.18%) |
Apr 21, 2020 | 26.27 | 26.59 | 25.90 | 26.04 | 2,031,110 | -0.80(-3.00%) |
Apr 20, 2020 | 26.82 | 27.37 | 26.70 | 26.84 | 2,350,472 | -0.57(-2.08%) |
Apr 17, 2020 | 27.36 | 27.53 | 26.97 | 27.41 | 2,160,793 | +0.34(+1.24%) |
Apr 16, 2020 | 27.41 | 27.53 | 26.93 | 27.07 | 2,780,267 | +0.25(+0.93%) |
Apr 15, 2020 | 27.07 | 27.16 | 26.76 | 26.83 | 3,327,297 | -0.87(-3.14%) |
Apr 14, 2020 | 26.67 | 27.72 | 26.66 | 27.70 | 4,875,310 | +0.37(+1.36%) |
Apr 13, 2020 | 27.41 | 27.58 | 27.24 | 27.32 | 2,219,099 | -0.16(-0.59%) |
Apr 09, 2020 | 27.08 | 27.79 | 27.02 | 27.48 | 3,150,758 | +0.74(+2.76%) |
Apr 08, 2020 | 26.68 | 26.93 | 26.28 | 26.74 | 2,616,903 | +0.15(+0.58%) |
Apr 07, 2020 | 27.23 | 27.32 | 26.48 | 26.59 | 4,833,694 | -0.21(-0.79%) |
Apr 06, 2020 | 26.49 | 26.97 | 26.44 | 26.80 | 3,706,308 | +0.34(+1.27%) |
Apr 03, 2020 | 26.48 | 26.72 | 26.15 | 26.47 | 2,925,019 | -0.50(-1.87%) |
Apr 02, 2020 | 26.74 | 27.04 | 26.22 | 26.97 | 6,423,808 | +1.34(+5.22%) |
Apr 01, 2020 | 25.94 | 26.55 | 25.47 | 25.63 | 6,563,435 | +0.64(+2.57%) |
Mar 31, 2020 | 24.74 | 25.37 | 24.64 | 24.99 | 3,639,997 | +0.84(+3.48%) |
Mar 30, 2020 | 23.90 | 24.39 | 23.78 | 24.15 | 3,552,734 | +0.53(+2.23%) |
Mar 27, 2020 | 23.69 | 24.35 | 23.22 | 23.62 | 3,258,975 | -1.11(-4.49%) |
Mar 26, 2020 | 23.26 | 24.82 | 23.26 | 24.73 | 4,571,499 | +2.46(+11.07%) |
Mar 25, 2020 | 21.52 | 22.72 | 21.20 | 22.27 | 7,792,160 | +0.75(+3.49%) |
Mar 24, 2020 | 21.40 | 22.16 | 20.94 | 21.52 | 6,931,332 | +1.73(+8.76%) |
Mar 23, 2020 | 20.45 | 20.89 | 19.56 | 19.79 | 7,216,261 | -1.60(-7.50%) |
Mar 20, 2020 | 22.23 | 22.43 | 21.25 | 21.39 | 7,294,070 | -1.37(-6.01%) |
Mar 19, 2020 | 21.69 | 23.04 | 21.47 | 22.76 | 8,256,404 | -0.18(-0.78%) |
Mar 18, 2020 | 23.02 | 23.93 | 22.13 | 22.94 | 6,138,548 | -1.18(-4.90%) |
Mar 17, 2020 | 23.05 | 24.12 | 22.61 | 24.12 | 6,400,097 | +0.93(+4.01%) |
Mar 16, 2020 | 21.93 | 23.79 | 21.45 | 23.19 | 7,425,293 | -2.25(-8.86%) |
Mar 13, 2020 | 24.95 | 25.44 | 23.66 | 25.44 | 7,643,309 | +1.03(+4.22%) |
Mar 12, 2020 | 24.98 | 25.05 | 23.45 | 24.41 | 6,089,808 | -2.26(-8.48%) |
Mar 11, 2020 | 27.24 | 27.47 | 26.40 | 26.67 | 5,659,764 | -1.15(-4.14%) |
Mar 10, 2020 | 27.99 | 28.12 | 26.87 | 27.82 | 7,935,931 | +0.03(+0.10%) |
Mar 09, 2020 | 27.61 | 28.62 | 27.39 | 27.80 | 5,312,160 | -1.49(-5.08%) |
Mar 06, 2020 | 29.13 | 29.36 | 28.84 | 29.29 | 3,778,209 | -0.81(-2.69%) |
Mar 05, 2020 | 29.68 | 30.27 | 29.61 | 30.09 | 4,761,623 | -0.05(-0.17%) |
Mar 04, 2020 | 29.26 | 30.14 | 28.93 | 30.14 | 4,199,834 | +1.68(+5.91%) |
Mar 03, 2020 | 28.43 | 29.00 | 28.08 | 28.46 | 6,668,602 | +0.11(+0.38%) |
Mar 02, 2020 | 27.47 | 28.37 | 27.31 | 28.35 | 6,832,679 | -0.14(-0.48%) |
Feb 28, 2020 | 28.14 | 28.52 | 27.52 | 28.49 | 3,420,588 | -0.47(-1.61%) |
Feb 27, 2020 | 29.91 | 30.00 | 28.89 | 28.96 | 3,176,364 | -0.50(-1.70%) |
Feb 26, 2020 | 29.25 | 29.84 | 29.21 | 29.46 | 2,338,480 | +0.07(+0.24%) |
Feb 25, 2020 | 29.94 | 30.10 | 29.31 | 29.39 | 3,272,270 | -0.47(-1.58%) |
Feb 24, 2020 | 29.99 | 30.24 | 29.81 | 29.86 | 4,790,820 | -1.37(-4.40%) |
Feb 21, 2020 | 31.07 | 31.28 | 30.97 | 31.23 | 1,817,859 | +0.25(+0.81%) |
Feb 20, 2020 | 30.67 | 31.04 | 30.64 | 30.98 | 1,765,982 | -0.11(-0.37%) |
Feb 19, 2020 | 31.02 | 31.14 | 30.95 | 31.10 | 1,461,457 | +0.17(+0.56%) |
Feb 18, 2020 | 30.94 | 31.07 | 30.77 | 30.92 | 1,805,501 | -0.24(-0.76%) |
Feb 14, 2020 | 31.51 | 31.52 | 31.04 | 31.16 | 2,038,159 | -0.36(-1.14%) |
Feb 13, 2020 | 31.46 | 31.68 | 31.18 | 31.52 | 1,582,567 | +0.02(+0.07%) |
Feb 12, 2020 | 31.94 | 31.96 | 31.47 | 31.50 | 1,921,919 | -0.55(-1.72%) |
Feb 11, 2020 | 32.11 | 32.19 | 32.05 | 32.05 | 1,415,757 | +0.24(+0.74%) |
Feb 10, 2020 | 31.68 | 31.93 | 31.65 | 31.81 | 1,866,870 | -0.01(-0.04%) |
Feb 07, 2020 | 31.91 | 31.93 | 31.75 | 31.83 | 1,769,525 | -0.43(-1.33%) |
Feb 06, 2020 | 31.91 | 32.33 | 31.88 | 32.26 | 1,542,395 | +0.30(+0.94%) |
Feb 05, 2020 | 31.61 | 32.06 | 31.58 | 31.96 | 1,355,402 | -0.07(-0.22%) |
Feb 04, 2020 | 31.84 | 32.14 | 31.78 | 32.03 | 1,362,516 | +0.49(+1.57%) |
Feb 03, 2020 | 31.46 | 31.71 | 31.43 | 31.53 | 1,692,101 | +0.00(+0.00%) |
Jan 31, 2020 | 31.59 | 31.70 | 31.41 | 31.53 | 1,960,628 | +0.00(+0.00%) |
Jan 30, 2020 | 31.39 | 31.55 | 31.18 | 31.53 | 2,078,874 | +0.15(+0.48%) |
Jan 29, 2020 | 31.30 | 31.58 | 31.28 | 31.38 | 1,151,508 | -0.02(-0.07%) |
Jan 28, 2020 | 31.30 | 31.52 | 31.27 | 31.40 | 1,317,151 | +0.08(+0.25%) |
Jan 27, 2020 | 31.17 | 31.53 | 31.11 | 31.33 | 1,313,713 | -0.57(-1.77%) |
Jan 24, 2020 | 31.95 | 32.00 | 31.80 | 31.89 | 1,302,662 | -0.01(-0.02%) |
Jan 23, 2020 | 31.89 | 32.01 | 31.80 | 31.90 | 1,237,890 | -0.06(-0.20%) |
Jan 22, 2020 | 31.74 | 32.13 | 31.74 | 31.96 | 1,785,078 | +0.06(+0.18%) |
Jan 21, 2020 | 31.75 | 32.01 | 31.66 | 31.91 | 1,937,541 | -0.39(-1.20%) |
Jan 17, 2020 | 32.23 | 32.34 | 32.22 | 32.29 | 938,615 | -0.01(-0.02%) |
Jan 16, 2020 | 32.33 | 32.38 | 32.21 | 32.30 | 1,551,419 | -0.26(-0.79%) |
Jan 15, 2020 | 32.53 | 32.67 | 32.49 | 32.56 | 1,244,256 | +0.16(+0.51%) |
Jan 14, 2020 | 32.38 | 32.46 | 32.32 | 32.39 | 1,230,140 | -0.11(-0.33%) |
Jan 13, 2020 | 32.34 | 32.51 | 32.26 | 32.50 | 1,534,008 | +0.13(+0.40%) |
Jan 10, 2020 | 32.61 | 32.66 | 32.35 | 32.37 | 1,868,848 | -0.12(-0.37%) |
Jan 09, 2020 | 32.53 | 32.57 | 32.28 | 32.49 | 2,274,005 | -0.01(-0.04%) |
Jan 08, 2020 | 32.33 | 32.60 | 32.28 | 32.51 | 3,792,184 | +0.49(+1.52%) |
Jan 07, 2020 | 31.86 | 32.03 | 31.73 | 32.02 | 2,672,411 | +0.47(+1.47%) |
Jan 06, 2020 | 31.31 | 31.60 | 31.25 | 31.55 | 2,631,979 | +0.30(+0.96%) |
Jan 03, 2020 | 31.22 | 31.45 | 31.15 | 31.25 | 2,978,591 | +0.57(+1.84%) |