Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.75 | 31.75 | 31.75 | 495,706 | +0.56(+1.80%) | |
Dec 30, 2020 | 31.26 | 31.77 | 31.17 | 31.19 | 495,706 | -0.13(-0.40%) |
Dec 29, 2020 | 31.81 | 32.00 | 31.18 | 31.32 | 386,091 | -0.48(-1.52%) |
Dec 28, 2020 | 31.48 | 32.10 | 31.32 | 31.80 | 455,116 | +0.41(+1.31%) |
Dec 24, 2020 | 31.14 | 31.41 | 30.84 | 31.39 | 167,481 | +0.28(+0.89%) |
Dec 23, 2020 | 30.89 | 31.34 | 30.89 | 31.11 | 374,349 | +0.41(+1.34%) |
Dec 22, 2020 | 29.92 | 30.76 | 29.78 | 30.70 | 391,723 | +0.74(+2.47%) |
Dec 21, 2020 | 30.36 | 30.46 | 29.01 | 29.96 | 652,603 | -0.99(-3.20%) |
Dec 18, 2020 | 32.16 | 32.33 | 30.86 | 30.95 | 1,699,779 | -1.08(-3.37%) |
Dec 17, 2020 | 31.28 | 32.24 | 31.28 | 32.03 | 721,667 | +0.84(+2.69%) |
Dec 16, 2020 | 31.48 | 31.64 | 31.07 | 31.19 | 445,873 | -0.29(-0.91%) |
Dec 15, 2020 | 30.65 | 31.54 | 30.31 | 31.48 | 464,498 | +1.02(+3.35%) |
Dec 14, 2020 | 30.06 | 30.99 | 30.01 | 30.46 | 638,652 | +0.78(+2.62%) |
Dec 11, 2020 | 29.02 | 29.79 | 29.02 | 29.68 | 553,578 | +0.42(+1.42%) |
Dec 10, 2020 | 29.40 | 29.40 | 28.73 | 29.26 | 445,478 | -0.15(-0.51%) |
Dec 09, 2020 | 29.65 | 30.13 | 29.32 | 29.41 | 614,523 | -0.25(-0.84%) |
Dec 08, 2020 | 29.37 | 29.68 | 29.11 | 29.66 | 648,692 | +0.18(+0.60%) |
Dec 07, 2020 | 29.83 | 29.92 | 29.46 | 29.48 | 472,718 | -0.34(-1.16%) |
Dec 04, 2020 | 29.42 | 30.19 | 29.42 | 29.83 | 643,788 | +0.62(+2.12%) |
Dec 03, 2020 | 29.63 | 29.73 | 29.09 | 29.21 | 626,865 | -0.48(-1.61%) |
Dec 02, 2020 | 29.57 | 29.79 | 28.96 | 29.69 | 591,256 | +0.29(+0.99%) |
Dec 01, 2020 | 29.63 | 29.69 | 28.66 | 29.40 | 979,486 | +0.18(+0.61%) |
Nov 30, 2020 | 31.27 | 31.68 | 29.09 | 29.22 | 1,442,776 | -3.08(-9.53%) |
Nov 27, 2020 | 33.35 | 33.35 | 32.24 | 32.30 | 287,246 | -0.85(-2.56%) |
Nov 25, 2020 | 33.38 | 33.54 | 32.95 | 33.15 | 771,415 | -0.58(-1.73%) |
Nov 24, 2020 | 32.54 | 33.90 | 32.47 | 33.73 | 574,174 | +1.64(+5.10%) |
Nov 23, 2020 | 31.91 | 32.31 | 31.77 | 32.09 | 473,333 | +0.46(+1.45%) |
Nov 20, 2020 | 31.43 | 31.76 | 31.32 | 31.63 | 434,430 | -0.04(-0.14%) |
Nov 19, 2020 | 31.41 | 31.86 | 31.13 | 31.68 | 416,197 | +0.17(+0.53%) |
Nov 18, 2020 | 33.04 | 33.04 | 31.50 | 31.51 | 485,044 | -1.24(-3.78%) |
Nov 17, 2020 | 32.77 | 33.07 | 32.33 | 32.75 | 625,478 | -0.35(-1.07%) |
Nov 16, 2020 | 32.92 | 33.39 | 32.62 | 33.10 | 914,364 | +0.87(+2.69%) |
Nov 13, 2020 | 31.24 | 32.39 | 31.20 | 32.24 | 436,803 | +1.27(+4.08%) |
Nov 12, 2020 | 31.48 | 31.48 | 30.56 | 30.97 | 781,732 | -0.91(-2.86%) |
Nov 11, 2020 | 32.08 | 32.29 | 30.90 | 31.88 | 927,150 | -0.20(-0.63%) |
Nov 10, 2020 | 29.86 | 32.15 | 29.70 | 32.08 | 753,855 | +2.59(+8.79%) |
Nov 09, 2020 | 28.63 | 29.98 | 28.42 | 29.49 | 890,092 | +2.43(+8.99%) |
Nov 06, 2020 | 27.89 | 27.91 | 27.05 | 27.06 | 469,134 | -0.74(-2.67%) |
Nov 05, 2020 | 27.10 | 28.02 | 26.99 | 27.80 | 518,965 | +0.96(+3.59%) |
Nov 04, 2020 | 27.83 | 28.27 | 26.76 | 26.84 | 703,100 | -1.31(-4.65%) |
Nov 03, 2020 | 27.71 | 28.34 | 27.53 | 28.15 | 764,299 | +0.82(+3.01%) |
Nov 02, 2020 | 26.17 | 27.37 | 25.65 | 27.33 | 872,813 | +1.51(+5.86%) |
Oct 30, 2020 | 25.49 | 26.31 | 25.42 | 25.81 | 2,396,543 | +0.19(+0.76%) |
Oct 29, 2020 | 25.53 | 26.09 | 24.71 | 25.62 | 853,771 | +0.00(+0.00%) |
Oct 28, 2020 | 26.51 | 26.80 | 25.33 | 25.62 | 1,387,839 | -1.37(-5.08%) |
Oct 27, 2020 | 26.96 | 27.41 | 26.78 | 26.99 | 1,240,825 | -0.08(-0.29%) |
Oct 26, 2020 | 25.93 | 27.08 | 25.52 | 27.07 | 972,065 | +0.93(+3.55%) |
Oct 23, 2020 | 26.21 | 26.37 | 25.75 | 26.14 | 399,499 | +0.13(+0.51%) |
Oct 22, 2020 | 25.64 | 26.03 | 25.13 | 26.01 | 442,476 | +0.45(+1.77%) |
Oct 21, 2020 | 24.95 | 25.94 | 24.77 | 25.56 | 421,452 | +0.46(+1.83%) |
Oct 20, 2020 | 25.29 | 25.29 | 24.79 | 25.10 | 297,352 | +0.01(+0.04%) |
Oct 19, 2020 | 25.64 | 25.70 | 25.05 | 25.09 | 306,136 | -0.51(-2.00%) |
Oct 16, 2020 | 25.26 | 25.64 | 24.95 | 25.60 | 362,081 | +0.29(+1.15%) |
Oct 15, 2020 | 25.07 | 25.52 | 24.72 | 25.31 | 484,282 | +0.02(+0.07%) |
Oct 14, 2020 | 25.41 | 25.77 | 25.20 | 25.29 | 379,562 | -0.12(-0.49%) |
Oct 13, 2020 | 25.36 | 25.59 | 25.11 | 25.41 | 392,524 | -0.12(-0.45%) |
Oct 12, 2020 | 25.42 | 25.72 | 25.27 | 25.53 | 353,846 | +0.02(+0.07%) |
Oct 09, 2020 | 26.03 | 26.03 | 25.20 | 25.51 | 413,177 | -0.27(-1.03%) |
Oct 08, 2020 | 25.17 | 25.85 | 25.17 | 25.78 | 421,299 | +0.63(+2.50%) |
Oct 07, 2020 | 24.90 | 25.23 | 24.64 | 25.15 | 450,335 | +0.32(+1.28%) |
Oct 06, 2020 | 24.43 | 25.42 | 24.22 | 24.83 | 562,660 | +0.62(+2.56%) |
Oct 05, 2020 | 24.44 | 24.61 | 24.04 | 24.21 | 407,146 | -0.17(-0.69%) |
Oct 02, 2020 | 23.65 | 24.50 | 23.38 | 24.38 | 541,144 | +0.56(+2.34%) |
Oct 01, 2020 | 23.78 | 23.96 | 23.45 | 23.82 | 569,482 | -0.08(-0.33%) |
Sep 30, 2020 | 23.68 | 24.03 | 23.48 | 23.90 | 683,352 | +0.32(+1.35%) |
Sep 29, 2020 | 23.58 | 23.80 | 23.16 | 23.58 | 472,894 | +0.00(+0.00%) |
Sep 28, 2020 | 23.73 | 23.90 | 23.49 | 23.58 | 561,376 | +0.06(+0.26%) |
Sep 25, 2020 | 23.24 | 23.70 | 23.18 | 23.52 | 575,735 | +0.06(+0.26%) |
Sep 24, 2020 | 23.11 | 23.83 | 22.88 | 23.46 | 650,481 | +0.21(+0.91%) |
Sep 23, 2020 | 23.90 | 24.28 | 23.20 | 23.25 | 1,334,662 | -0.71(-2.95%) |
Sep 22, 2020 | 24.01 | 24.53 | 23.51 | 23.96 | 742,154 | -0.05(-0.22%) |
Sep 21, 2020 | 23.42 | 24.07 | 22.95 | 24.01 | 869,745 | +0.24(+1.01%) |
Sep 18, 2020 | 24.47 | 24.54 | 23.69 | 23.77 | 1,629,102 | -0.60(-2.47%) |
Sep 17, 2020 | 24.57 | 24.65 | 24.22 | 24.37 | 552,242 | -0.31(-1.27%) |
Sep 16, 2020 | 24.54 | 24.89 | 24.41 | 24.68 | 626,965 | +0.22(+0.89%) |
Sep 15, 2020 | 25.05 | 25.12 | 24.33 | 24.47 | 473,095 | -0.37(-1.48%) |
Sep 14, 2020 | 24.82 | 24.97 | 24.59 | 24.83 | 506,929 | +0.11(+0.46%) |
Sep 11, 2020 | 25.07 | 25.07 | 24.44 | 24.72 | 487,300 | -0.35(-1.39%) |
Sep 10, 2020 | 25.54 | 25.54 | 25.02 | 25.07 | 603,180 | -0.32(-1.27%) |
Sep 09, 2020 | 25.71 | 25.95 | 24.87 | 25.39 | 609,717 | -0.27(-1.06%) |
Sep 08, 2020 | 26.03 | 26.24 | 25.49 | 25.66 | 507,768 | -0.37(-1.41%) |
Sep 04, 2020 | 26.73 | 26.76 | 25.86 | 26.03 | 349,167 | -0.33(-1.26%) |
Sep 03, 2020 | 26.43 | 26.91 | 26.15 | 26.36 | 424,772 | +0.01(+0.03%) |
Sep 02, 2020 | 26.01 | 26.53 | 25.87 | 26.35 | 417,168 | +0.31(+1.21%) |
Sep 01, 2020 | 26.34 | 26.34 | 25.80 | 26.04 | 412,136 | -0.30(-1.13%) |
Aug 31, 2020 | 26.56 | 26.74 | 26.31 | 26.34 | 555,299 | -0.23(-0.86%) |
Aug 28, 2020 | 26.37 | 26.62 | 25.78 | 26.56 | 393,571 | +0.38(+1.47%) |
Aug 27, 2020 | 26.41 | 26.90 | 26.14 | 26.18 | 638,776 | -0.04(-0.17%) |
Aug 26, 2020 | 26.97 | 26.97 | 26.08 | 26.22 | 633,698 | -0.86(-3.16%) |
Aug 25, 2020 | 27.94 | 27.94 | 26.90 | 27.08 | 423,491 | -0.66(-2.39%) |
Aug 24, 2020 | 27.40 | 27.75 | 27.03 | 27.74 | 311,364 | +0.48(+1.76%) |
Aug 21, 2020 | 27.31 | 27.47 | 26.89 | 27.26 | 417,604 | -0.22(-0.79%) |
Aug 20, 2020 | 27.85 | 28.11 | 27.47 | 27.48 | 397,313 | -0.65(-2.30%) |
Aug 19, 2020 | 28.14 | 28.39 | 27.90 | 28.13 | 379,368 | +0.11(+0.41%) |
Aug 18, 2020 | 28.29 | 28.44 | 27.97 | 28.01 | 408,044 | -0.37(-1.29%) |
Aug 17, 2020 | 28.83 | 28.83 | 28.32 | 28.38 | 419,197 | -0.27(-0.95%) |
Aug 14, 2020 | 28.42 | 29.04 | 28.15 | 28.65 | 419,664 | -0.05(-0.18%) |
Aug 13, 2020 | 29.02 | 29.02 | 28.42 | 28.70 | 553,241 | -0.56(-1.91%) |
Aug 12, 2020 | 28.74 | 29.49 | 28.58 | 29.26 | 502,779 | +0.86(+3.01%) |
Aug 11, 2020 | 29.18 | 29.41 | 28.24 | 28.41 | 528,794 | -0.40(-1.40%) |
Aug 10, 2020 | 28.40 | 29.43 | 28.31 | 28.81 | 648,780 | +0.52(+1.85%) |
Aug 07, 2020 | 26.70 | 28.31 | 26.65 | 28.28 | 685,516 | +0.51(+1.82%) |
Aug 06, 2020 | 27.33 | 27.84 | 27.18 | 27.78 | 572,328 | +0.58(+2.12%) |
Aug 05, 2020 | 27.60 | 27.76 | 26.89 | 27.20 | 430,896 | -0.13(-0.48%) |
Aug 04, 2020 | 26.73 | 27.53 | 26.73 | 27.33 | 668,189 | +0.42(+1.56%) |
Aug 03, 2020 | 27.23 | 27.35 | 26.58 | 26.91 | 505,932 | -0.23(-0.84%) |
Jul 31, 2020 | 27.20 | 27.53 | 26.45 | 27.14 | 1,855,586 | -0.28(-1.02%) |
Jul 30, 2020 | 27.73 | 27.73 | 27.19 | 27.42 | 411,235 | -0.57(-2.03%) |
Jul 29, 2020 | 27.72 | 28.11 | 27.52 | 27.99 | 659,995 | +0.34(+1.23%) |
Jul 28, 2020 | 26.96 | 28.26 | 26.95 | 27.65 | 517,861 | +0.42(+1.54%) |
Jul 27, 2020 | 27.46 | 27.55 | 26.80 | 27.23 | 611,878 | -0.31(-1.11%) |
Jul 24, 2020 | 28.48 | 28.69 | 27.47 | 27.53 | 433,511 | -0.77(-2.72%) |
Jul 23, 2020 | 27.97 | 28.36 | 27.77 | 28.30 | 757,964 | +0.31(+1.09%) |
Jul 22, 2020 | 27.06 | 28.09 | 26.89 | 28.00 | 543,130 | +0.50(+1.81%) |
Jul 21, 2020 | 27.23 | 27.93 | 27.07 | 27.50 | 499,814 | +0.74(+2.78%) |
Jul 20, 2020 | 27.71 | 27.71 | 26.76 | 26.76 | 476,280 | -1.14(-4.07%) |
Jul 17, 2020 | 27.52 | 28.02 | 27.48 | 27.89 | 606,664 | +0.42(+1.53%) |
Jul 16, 2020 | 28.01 | 28.32 | 27.24 | 27.47 | 483,875 | -0.54(-1.93%) |
Jul 15, 2020 | 28.16 | 28.79 | 27.84 | 28.01 | 604,829 | +0.56(+2.04%) |
Jul 14, 2020 | 27.40 | 27.78 | 27.12 | 27.45 | 569,671 | +0.11(+0.42%) |
Jul 13, 2020 | 27.31 | 27.98 | 27.00 | 27.34 | 443,293 | +0.23(+0.84%) |
Jul 10, 2020 | 26.39 | 27.43 | 26.39 | 27.11 | 678,077 | +0.75(+2.85%) |
Jul 09, 2020 | 27.07 | 27.07 | 26.01 | 26.36 | 543,144 | -0.94(-3.46%) |
Jul 08, 2020 | 27.79 | 27.79 | 26.88 | 27.31 | 448,379 | -0.57(-2.04%) |
Jul 07, 2020 | 27.89 | 28.07 | 27.45 | 27.87 | 619,262 | -0.48(-1.69%) |
Jul 06, 2020 | 28.86 | 28.99 | 28.08 | 28.35 | 329,717 | +0.04(+0.15%) |
Jul 02, 2020 | 28.79 | 28.87 | 28.11 | 28.31 | 398,835 | +0.16(+0.56%) |
Jul 01, 2020 | 28.55 | 28.70 | 28.04 | 28.15 | 555,619 | -0.38(-1.32%) |
Jun 30, 2020 | 27.99 | 28.72 | 27.94 | 28.53 | 686,442 | +0.37(+1.30%) |
Jun 29, 2020 | 27.84 | 28.20 | 27.49 | 28.16 | 563,671 | +0.85(+3.10%) |
Jun 26, 2020 | 26.89 | 27.54 | 26.78 | 27.31 | 1,172,587 | +0.20(+0.74%) |
Jun 25, 2020 | 26.98 | 27.16 | 26.23 | 27.11 | 644,669 | +0.08(+0.29%) |
Jun 24, 2020 | 26.80 | 27.23 | 26.34 | 27.04 | 555,549 | -0.22(-0.80%) |
Jun 23, 2020 | 27.97 | 28.17 | 26.90 | 27.25 | 495,199 | -0.38(-1.36%) |
Jun 22, 2020 | 27.36 | 28.02 | 26.87 | 27.63 | 512,956 | -0.01(-0.03%) |
Jun 19, 2020 | 28.01 | 28.25 | 27.55 | 27.64 | 1,303,968 | -0.02(-0.06%) |
Jun 18, 2020 | 27.14 | 27.86 | 27.02 | 27.66 | 549,753 | +0.06(+0.22%) |
Jun 17, 2020 | 28.54 | 28.54 | 27.42 | 27.59 | 425,594 | -0.89(-3.13%) |
Jun 16, 2020 | 28.77 | 28.95 | 27.76 | 28.49 | 561,741 | +0.91(+3.30%) |
Jun 15, 2020 | 26.27 | 27.83 | 26.11 | 27.58 | 868,153 | +0.23(+0.84%) |
Jun 12, 2020 | 29.05 | 29.05 | 26.43 | 27.35 | 684,848 | -0.48(-1.74%) |
Jun 11, 2020 | 28.64 | 28.93 | 27.68 | 27.83 | 722,799 | -2.07(-6.92%) |
Jun 10, 2020 | 30.99 | 31.15 | 29.89 | 29.90 | 454,845 | -1.29(-4.13%) |
Jun 09, 2020 | 31.62 | 31.64 | 30.90 | 31.19 | 513,642 | -1.06(-3.27%) |
Jun 08, 2020 | 31.66 | 32.40 | 31.66 | 32.24 | 559,455 | +0.94(+3.01%) |
Jun 05, 2020 | 31.58 | 32.79 | 31.27 | 31.30 | 604,862 | +1.16(+3.85%) |
Jun 04, 2020 | 30.47 | 30.53 | 29.61 | 30.14 | 457,224 | -0.65(-2.11%) |
Jun 03, 2020 | 30.53 | 31.58 | 30.44 | 30.79 | 670,615 | +0.79(+2.62%) |
Jun 02, 2020 | 30.21 | 30.52 | 29.74 | 30.00 | 893,536 | +0.08(+0.26%) |
Jun 01, 2020 | 30.58 | 30.90 | 29.85 | 29.93 | 531,618 | -0.46(-1.51%) |
May 29, 2020 | 29.85 | 30.58 | 29.61 | 30.38 | 768,185 | +0.11(+0.37%) |
May 28, 2020 | 31.05 | 31.25 | 30.06 | 30.27 | 586,533 | -0.22(-0.71%) |
May 27, 2020 | 30.52 | 30.64 | 29.65 | 30.49 | 575,102 | +0.74(+2.50%) |
May 26, 2020 | 29.84 | 30.51 | 29.62 | 29.74 | 512,695 | +0.65(+2.23%) |
May 22, 2020 | 29.02 | 29.16 | 28.44 | 29.10 | 345,833 | +0.35(+1.23%) |
May 21, 2020 | 29.02 | 29.62 | 28.64 | 28.74 | 570,364 | -0.44(-1.51%) |
May 20, 2020 | 28.82 | 29.28 | 28.52 | 29.18 | 532,963 | +0.89(+3.15%) |
May 19, 2020 | 28.49 | 29.07 | 28.26 | 28.29 | 717,799 | -0.54(-1.89%) |
May 18, 2020 | 27.56 | 29.10 | 27.34 | 28.84 | 902,074 | +2.82(+10.84%) |
May 15, 2020 | 26.12 | 26.14 | 24.82 | 26.02 | 2,363,390 | -0.23(-0.86%) |
May 14, 2020 | 26.08 | 26.25 | 24.77 | 26.24 | 735,024 | -0.44(-1.65%) |
May 13, 2020 | 27.69 | 27.69 | 26.17 | 26.68 | 713,987 | -1.36(-4.84%) |
May 12, 2020 | 29.38 | 29.85 | 28.00 | 28.04 | 650,153 | -1.38(-4.70%) |
May 11, 2020 | 29.85 | 29.93 | 28.58 | 29.42 | 916,375 | -1.12(-3.68%) |
May 08, 2020 | 30.23 | 30.96 | 28.78 | 30.55 | 689,009 | +1.57(+5.43%) |
May 07, 2020 | 29.01 | 29.49 | 28.77 | 28.97 | 539,981 | +0.52(+1.82%) |
May 06, 2020 | 29.32 | 29.43 | 28.45 | 28.45 | 625,277 | -0.99(-3.38%) |
May 05, 2020 | 29.30 | 29.93 | 28.86 | 29.45 | 687,372 | +0.95(+3.34%) |
May 04, 2020 | 28.33 | 28.68 | 28.10 | 28.50 | 617,091 | -0.41(-1.41%) |
May 01, 2020 | 28.64 | 28.97 | 28.20 | 28.90 | 719,755 | -0.32(-1.10%) |
Apr 30, 2020 | 30.30 | 30.30 | 29.16 | 29.22 | 1,209,765 | -1.81(-5.83%) |
Apr 29, 2020 | 31.20 | 31.63 | 30.26 | 31.03 | 808,503 | +0.91(+3.02%) |
Apr 28, 2020 | 29.23 | 30.49 | 29.23 | 30.12 | 641,997 | +1.68(+5.90%) |
Apr 27, 2020 | 28.56 | 28.91 | 28.36 | 28.45 | 759,096 | +0.08(+0.27%) |
Apr 24, 2020 | 28.09 | 28.48 | 27.57 | 28.37 | 465,234 | +0.49(+1.77%) |
Apr 23, 2020 | 27.96 | 28.52 | 27.49 | 27.88 | 584,714 | -0.61(-2.13%) |
Apr 22, 2020 | 28.73 | 28.87 | 28.04 | 28.48 | 684,952 | +0.46(+1.64%) |
Apr 21, 2020 | 26.16 | 28.13 | 26.16 | 28.02 | 599,998 | +0.94(+3.48%) |
Apr 20, 2020 | 28.39 | 28.39 | 26.85 | 27.08 | 759,022 | -1.89(-6.51%) |
Apr 17, 2020 | 28.43 | 29.46 | 28.43 | 28.97 | 636,533 | +1.30(+4.69%) |
Apr 16, 2020 | 28.05 | 28.29 | 26.98 | 27.67 | 658,804 | -0.48(-1.69%) |
Apr 15, 2020 | 28.90 | 29.67 | 28.02 | 28.14 | 668,271 | -2.28(-7.48%) |
Apr 14, 2020 | 30.57 | 30.86 | 29.91 | 30.42 | 585,502 | +0.77(+2.60%) |
Apr 13, 2020 | 30.63 | 30.88 | 29.10 | 29.65 | 763,534 | -1.29(-4.17%) |
Apr 09, 2020 | 29.99 | 31.30 | 29.69 | 30.94 | 825,978 | +1.64(+5.58%) |
Apr 08, 2020 | 29.07 | 29.85 | 28.38 | 29.30 | 776,609 | +0.67(+2.33%) |
Apr 07, 2020 | 29.93 | 30.19 | 28.10 | 28.64 | 683,933 | -0.08(-0.27%) |
Apr 06, 2020 | 28.04 | 28.97 | 27.47 | 28.71 | 810,412 | +1.99(+7.45%) |
Apr 03, 2020 | 26.34 | 27.30 | 26.24 | 26.72 | 544,526 | +0.00(+0.00%) |
Apr 02, 2020 | 25.28 | 27.84 | 24.95 | 26.72 | 732,928 | +1.13(+4.43%) |
Apr 01, 2020 | 28.02 | 28.30 | 25.21 | 25.59 | 779,140 | -3.80(-12.92%) |
Mar 31, 2020 | 29.59 | 29.86 | 28.45 | 29.39 | 850,102 | -0.47(-1.56%) |
Mar 30, 2020 | 28.45 | 29.95 | 28.00 | 29.86 | 938,875 | +1.40(+4.93%) |
Mar 27, 2020 | 26.57 | 29.87 | 26.40 | 28.45 | 936,248 | +0.11(+0.40%) |
Mar 26, 2020 | 26.19 | 28.71 | 25.65 | 28.34 | 686,399 | +2.43(+9.38%) |
Mar 25, 2020 | 24.48 | 27.16 | 23.44 | 25.91 | 1,150,356 | +1.55(+6.36%) |
Mar 24, 2020 | 24.29 | 25.27 | 22.67 | 24.36 | 1,091,845 | +0.93(+3.99%) |
Mar 23, 2020 | 26.79 | 27.49 | 22.29 | 23.43 | 1,236,922 | -3.52(-13.07%) |
Mar 20, 2020 | 25.63 | 28.69 | 24.93 | 26.95 | 3,174,458 | +1.63(+6.42%) |
Mar 19, 2020 | 20.97 | 26.11 | 20.21 | 25.32 | 1,908,584 | +4.03(+18.94%) |
Mar 18, 2020 | 25.36 | 26.12 | 18.29 | 21.29 | 1,389,119 | -5.72(-21.17%) |
Mar 17, 2020 | 23.71 | 27.21 | 22.94 | 27.01 | 1,405,257 | +3.86(+16.67%) |
Mar 16, 2020 | 26.11 | 26.11 | 22.85 | 23.15 | 1,185,335 | -5.13(-18.13%) |
Mar 13, 2020 | 27.03 | 28.30 | 24.47 | 28.28 | 1,550,942 | +2.79(+10.92%) |
Mar 12, 2020 | 26.56 | 27.26 | 25.27 | 25.49 | 1,545,028 | -2.94(-10.34%) |
Mar 11, 2020 | 29.91 | 30.08 | 27.71 | 28.43 | 888,855 | -2.16(-7.06%) |
Mar 10, 2020 | 30.54 | 31.21 | 28.97 | 30.59 | 966,447 | +0.61(+2.03%) |
Mar 09, 2020 | 30.67 | 30.88 | 29.56 | 29.99 | 1,060,283 | -2.61(-8.02%) |
Mar 06, 2020 | 31.52 | 32.68 | 31.13 | 32.60 | 695,479 | +0.24(+0.74%) |
Mar 05, 2020 | 32.54 | 32.78 | 31.92 | 32.36 | 954,458 | -0.88(-2.66%) |
Mar 04, 2020 | 32.12 | 33.40 | 32.12 | 33.24 | 528,701 | +1.47(+4.61%) |
Mar 03, 2020 | 32.18 | 33.08 | 31.66 | 31.78 | 778,001 | -0.46(-1.44%) |
Mar 02, 2020 | 30.52 | 32.24 | 30.39 | 32.24 | 1,069,346 | +1.98(+6.54%) |
Feb 28, 2020 | 31.23 | 31.41 | 29.90 | 30.26 | 1,259,331 | -1.73(-5.41%) |
Feb 27, 2020 | 33.14 | 33.56 | 31.96 | 31.99 | 777,811 | -1.47(-4.38%) |
Feb 26, 2020 | 34.90 | 35.14 | 33.37 | 33.46 | 1,036,827 | -1.29(-3.72%) |
Feb 25, 2020 | 35.99 | 35.99 | 34.72 | 34.75 | 573,167 | -1.28(-3.54%) |
Feb 24, 2020 | 36.61 | 36.61 | 35.98 | 36.03 | 645,121 | -0.97(-2.62%) |
Feb 21, 2020 | 37.20 | 37.42 | 36.80 | 37.00 | 578,438 | -0.15(-0.39%) |
Feb 20, 2020 | 36.93 | 37.22 | 36.77 | 37.14 | 472,475 | +0.14(+0.37%) |
Feb 19, 2020 | 37.41 | 37.55 | 37.00 | 37.00 | 427,633 | -0.44(-1.17%) |
Feb 18, 2020 | 37.29 | 37.49 | 37.13 | 37.44 | 819,404 | +0.22(+0.60%) |
Feb 14, 2020 | 37.06 | 37.30 | 36.89 | 37.22 | 477,150 | +0.27(+0.74%) |
Feb 13, 2020 | 36.35 | 37.00 | 36.12 | 36.94 | 537,613 | +0.54(+1.48%) |
Feb 12, 2020 | 36.52 | 36.62 | 35.92 | 36.40 | 532,558 | -0.06(-0.16%) |
Feb 11, 2020 | 36.61 | 36.82 | 36.44 | 36.46 | 633,027 | -0.09(-0.23%) |
Feb 10, 2020 | 36.52 | 36.78 | 36.28 | 36.55 | 611,272 | +0.15(+0.40%) |
Feb 07, 2020 | 36.34 | 36.58 | 35.85 | 36.40 | 790,232 | +0.14(+0.38%) |
Feb 06, 2020 | 35.99 | 36.36 | 34.77 | 36.27 | 895,478 | +0.15(+0.40%) |
Feb 05, 2020 | 35.86 | 36.25 | 35.76 | 36.12 | 673,747 | +0.33(+0.93%) |
Feb 04, 2020 | 36.44 | 36.44 | 35.68 | 35.79 | 602,085 | -0.55(-1.51%) |
Feb 03, 2020 | 35.49 | 36.46 | 35.40 | 36.34 | 904,766 | +0.93(+2.61%) |
Jan 31, 2020 | 36.07 | 36.26 | 35.02 | 35.41 | 1,972,198 | -0.77(-2.13%) |
Jan 30, 2020 | 36.21 | 36.38 | 35.69 | 36.18 | 541,555 | -0.09(-0.26%) |
Jan 29, 2020 | 36.94 | 36.94 | 36.09 | 36.28 | 627,593 | -0.70(-1.90%) |
Jan 28, 2020 | 36.94 | 37.17 | 36.89 | 36.98 | 625,213 | +0.10(+0.28%) |
Jan 27, 2020 | 36.92 | 37.29 | 36.25 | 36.88 | 614,011 | -0.12(-0.32%) |
Jan 24, 2020 | 37.27 | 37.33 | 36.67 | 37.00 | 476,333 | -0.29(-0.78%) |
Jan 23, 2020 | 37.26 | 37.33 | 36.88 | 37.29 | 580,223 | +0.02(+0.05%) |
Jan 22, 2020 | 37.40 | 37.48 | 37.10 | 37.27 | 499,230 | -0.06(-0.16%) |
Jan 21, 2020 | 37.77 | 37.82 | 37.22 | 37.33 | 501,566 | -0.42(-1.11%) |
Jan 17, 2020 | 38.05 | 38.05 | 37.49 | 37.75 | 422,888 | -0.25(-0.65%) |
Jan 16, 2020 | 37.87 | 38.24 | 37.77 | 38.00 | 497,206 | +0.26(+0.68%) |
Jan 15, 2020 | 37.17 | 37.80 | 37.02 | 37.74 | 630,831 | +0.63(+1.69%) |
Jan 14, 2020 | 37.01 | 37.13 | 36.76 | 37.12 | 526,551 | +0.08(+0.21%) |
Jan 13, 2020 | 36.70 | 37.07 | 36.66 | 37.04 | 622,712 | +0.34(+0.93%) |
Jan 10, 2020 | 36.42 | 36.70 | 36.27 | 36.70 | 415,654 | +0.26(+0.71%) |
Jan 09, 2020 | 36.56 | 36.66 | 36.35 | 36.44 | 861,189 | -0.12(-0.33%) |
Jan 08, 2020 | 36.50 | 36.85 | 36.05 | 36.56 | 958,973 | -0.63(-1.71%) |
Jan 07, 2020 | 37.33 | 37.55 | 36.98 | 37.19 | 643,322 | -0.24(-0.64%) |
Jan 06, 2020 | 37.65 | 37.96 | 37.31 | 37.43 | 660,133 | -0.42(-1.11%) |
Jan 03, 2020 | 37.71 | 38.23 | 37.71 | 37.85 | 874,833 | -0.09(-0.23%) |