Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.76 | 40.76 | 40.27 | 40.27 | 53,258 | -0.99(-2.40%) |
Nov 27, 2020 | 41.23 | 41.32 | 41.23 | 41.26 | 435 | +0.53(+1.31%) |
Nov 25, 2020 | 40.67 | 40.73 | 40.62 | 40.73 | 762 | -0.39(-0.96%) |
Nov 24, 2020 | 40.75 | 41.13 | 40.75 | 41.13 | 49,936 | +0.40(+0.98%) |
Nov 23, 2020 | 40.73 | 40.75 | 40.73 | 40.73 | 718 | -0.14(-0.34%) |
Nov 20, 2020 | 40.87 | 40.87 | 40.87 | 40.87 | 108 | +0.51(+1.27%) |
Nov 19, 2020 | 40.28 | 40.35 | 40.28 | 40.35 | 332 | +0.26(+0.65%) |
Nov 18, 2020 | 40.07 | 40.18 | 40.05 | 40.09 | 1,411 | -0.25(-0.61%) |
Nov 17, 2020 | 40.22 | 40.46 | 40.22 | 40.34 | 11,187 | -0.11(-0.28%) |
Nov 16, 2020 | 40.68 | 42.32 | 40.39 | 40.45 | 4,252 | +0.29(+0.73%) |
Nov 13, 2020 | 40.01 | 40.17 | 40.01 | 40.16 | 762 | +0.21(+0.53%) |
Nov 12, 2020 | 40.31 | 40.41 | 39.95 | 39.95 | 2,320 | -0.12(-0.30%) |
Nov 11, 2020 | 39.61 | 40.07 | 39.41 | 40.07 | 759 | -0.00(-0.00%) |
Nov 10, 2020 | 40.13 | 40.21 | 40.05 | 40.07 | 7,649 | -0.90(-2.21%) |
Nov 09, 2020 | 42.26 | 42.26 | 40.97 | 40.97 | 2,112 | -0.12(-0.30%) |
Nov 06, 2020 | 40.86 | 41.18 | 40.86 | 41.10 | 1,089 | -0.02(-0.04%) |
Nov 05, 2020 | 41.05 | 41.21 | 40.84 | 41.12 | 9,258 | +0.57(+1.42%) |
Nov 04, 2020 | 40.32 | 40.67 | 40.26 | 40.54 | 5,629 | +1.49(+3.81%) |
Nov 03, 2020 | 39.06 | 39.06 | 39.05 | 39.05 | 332 | -0.21(-0.53%) |
Nov 02, 2020 | 39.16 | 39.26 | 39.16 | 39.26 | 420 | +0.51(+1.31%) |
Oct 30, 2020 | 38.94 | 38.94 | 38.72 | 38.75 | 3,267 | -0.63(-1.60%) |
Oct 29, 2020 | 39.07 | 39.42 | 39.07 | 39.38 | 1,760 | +0.75(+1.94%) |
Oct 28, 2020 | 38.75 | 38.75 | 38.63 | 38.63 | 1,967 | -0.56(-1.43%) |
Oct 27, 2020 | 39.02 | 39.27 | 39.02 | 39.19 | 4,415 | +0.55(+1.41%) |
Oct 26, 2020 | 38.66 | 38.71 | 38.44 | 38.65 | 857 | -0.46(-1.17%) |
Oct 23, 2020 | 39.10 | 39.10 | 39.10 | 39.10 | 108 | -0.02(-0.05%) |
Oct 22, 2020 | 39.39 | 39.39 | 39.12 | 39.12 | 1,022 | -0.14(-0.35%) |
Oct 21, 2020 | 39.49 | 39.52 | 39.26 | 39.26 | 2,414 | -0.03(-0.08%) |
Oct 20, 2020 | 39.24 | 39.29 | 39.20 | 39.29 | 885 | +0.53(+1.38%) |
Oct 19, 2020 | 38.99 | 38.99 | 38.75 | 38.75 | 2,717 | -0.30(-0.77%) |
Oct 16, 2020 | 39.10 | 39.10 | 39.05 | 39.05 | 217 | +0.38(+0.99%) |
Oct 15, 2020 | 38.50 | 38.67 | 38.47 | 38.67 | 1,005 | -0.30(-0.76%) |
Oct 14, 2020 | 39.19 | 39.27 | 38.97 | 38.97 | 2,058 | -0.40(-1.01%) |
Oct 13, 2020 | 39.12 | 39.37 | 39.12 | 39.37 | 2,453 | +0.16(+0.41%) |
Oct 12, 2020 | 39.03 | 39.21 | 39.03 | 39.21 | 1,976 | +0.74(+1.93%) |
Oct 09, 2020 | 38.43 | 38.51 | 38.38 | 38.46 | 980 | +0.29(+0.77%) |
Oct 08, 2020 | 38.06 | 38.18 | 38.02 | 38.17 | 857 | +0.18(+0.47%) |
Oct 07, 2020 | 38.03 | 38.05 | 37.93 | 37.99 | 2,057 | +0.33(+0.89%) |
Oct 06, 2020 | 37.77 | 37.77 | 37.66 | 37.66 | 561 | +0.29(+0.78%) |
Oct 05, 2020 | 37.18 | 37.36 | 37.18 | 37.36 | 877 | +0.25(+0.67%) |
Oct 02, 2020 | 37.44 | 37.44 | 37.11 | 37.11 | 1,089 | -0.48(-1.28%) |
Oct 01, 2020 | 37.42 | 37.60 | 37.42 | 37.60 | 659 | +0.38(+1.01%) |
Sep 30, 2020 | 37.13 | 37.22 | 37.13 | 37.22 | 352 | +0.63(+1.72%) |
Sep 29, 2020 | 36.47 | 36.61 | 36.47 | 36.59 | 325 | +0.13(+0.35%) |
Sep 28, 2020 | 36.35 | 36.46 | 36.35 | 36.46 | 609 | +0.31(+0.86%) |
Sep 25, 2020 | 35.69 | 36.15 | 35.69 | 36.15 | 871 | -0.11(-0.31%) |
Sep 24, 2020 | 36.23 | 36.34 | 36.15 | 36.26 | 2,568 | -0.32(-0.88%) |
Sep 23, 2020 | 36.78 | 36.78 | 36.55 | 36.59 | 2,007 | -0.36(-0.97%) |
Sep 22, 2020 | 37.13 | 37.13 | 36.81 | 36.94 | 1,610 | -0.31(-0.83%) |
Sep 21, 2020 | 36.91 | 37.25 | 36.76 | 37.25 | 719 | -0.18(-0.47%) |
Sep 18, 2020 | 37.53 | 37.53 | 37.43 | 37.43 | 435 | +0.02(+0.04%) |
Sep 17, 2020 | 37.18 | 37.41 | 37.08 | 37.41 | 1,783 | -0.06(-0.17%) |
Sep 16, 2020 | 37.62 | 37.62 | 37.48 | 37.48 | 507 | -0.11(-0.30%) |
Sep 15, 2020 | 37.62 | 37.62 | 37.59 | 37.59 | 724 | +0.44(+1.19%) |
Sep 14, 2020 | 37.08 | 37.17 | 37.08 | 37.15 | 262 | +0.56(+1.52%) |
Sep 11, 2020 | 36.76 | 36.76 | 36.59 | 36.59 | 1,089 | +0.42(+1.15%) |
Sep 10, 2020 | 36.54 | 36.55 | 36.18 | 36.18 | 568 | -0.73(-1.97%) |
Sep 09, 2020 | 36.68 | 36.90 | 36.68 | 36.90 | 900 | +0.19(+0.51%) |
Sep 08, 2020 | 36.74 | 36.88 | 36.67 | 36.71 | 4,496 | -1.16(-3.05%) |
Sep 04, 2020 | 37.91 | 37.91 | 37.39 | 37.87 | 2,940 | -0.11(-0.28%) |
Sep 03, 2020 | 38.34 | 38.34 | 37.84 | 37.98 | 2,915 | -0.86(-2.22%) |
Sep 02, 2020 | 39.03 | 39.03 | 38.56 | 38.84 | 2,694 | -0.03(-0.08%) |
Sep 01, 2020 | 38.71 | 38.87 | 38.68 | 38.87 | 1,305 | +0.66(+1.72%) |
Aug 31, 2020 | 38.57 | 38.57 | 38.05 | 38.21 | 4,265 | -0.55(-1.42%) |
Aug 28, 2020 | 38.57 | 38.76 | 38.57 | 38.76 | 1,089 | +0.64(+1.67%) |
Aug 27, 2020 | 38.39 | 38.39 | 37.99 | 38.12 | 3,932 | -0.09(-0.22%) |
Aug 26, 2020 | 38.21 | 38.23 | 38.21 | 38.21 | 2,598 | -0.07(-0.18%) |
Aug 25, 2020 | 37.87 | 38.28 | 37.87 | 38.28 | 2,656 | +0.43(+1.14%) |
Aug 24, 2020 | 37.93 | 37.93 | 37.81 | 37.85 | 972 | +0.49(+1.31%) |
Aug 21, 2020 | 37.37 | 37.37 | 37.36 | 37.36 | 1,415 | +0.29(+0.78%) |
Aug 20, 2020 | 36.76 | 37.07 | 36.76 | 37.07 | 153 | +0.03(+0.08%) |
Aug 19, 2020 | 37.19 | 37.20 | 37.04 | 37.04 | 2,167 | -0.39(-1.05%) |
Aug 18, 2020 | 37.39 | 37.50 | 37.39 | 37.43 | 1,367 | +0.04(+0.12%) |
Aug 17, 2020 | 37.18 | 37.43 | 37.18 | 37.39 | 2,718 | +0.83(+2.28%) |
Aug 14, 2020 | 36.59 | 36.59 | 36.48 | 36.55 | 1,742 | +0.08(+0.22%) |
Aug 13, 2020 | 36.65 | 36.65 | 36.45 | 36.48 | 472 | -0.25(-0.67%) |
Aug 12, 2020 | 36.72 | 36.72 | 36.72 | 36.72 | 166 | +0.38(+1.03%) |
Aug 11, 2020 | 36.58 | 36.70 | 36.35 | 36.35 | 2,446 | -0.19(-0.53%) |
Aug 10, 2020 | 36.63 | 36.63 | 36.35 | 36.54 | 1,960 | -0.10(-0.28%) |
Aug 07, 2020 | 36.69 | 36.86 | 36.49 | 36.64 | 3,049 | -1.10(-2.91%) |
Aug 06, 2020 | 37.57 | 37.74 | 37.46 | 37.74 | 1,096 | +0.09(+0.24%) |
Aug 05, 2020 | 37.63 | 37.76 | 37.63 | 37.65 | 3,703 | +0.34(+0.92%) |
Aug 04, 2020 | 37.17 | 37.30 | 37.17 | 37.30 | 462 | +0.33(+0.88%) |
Aug 03, 2020 | 37.10 | 37.10 | 36.98 | 36.98 | 1,176 | +0.82(+2.27%) |
Jul 31, 2020 | 36.17 | 36.17 | 36.04 | 36.16 | 1,197 | +0.01(+0.03%) |
Jul 30, 2020 | 36.02 | 36.15 | 36.02 | 36.15 | 678 | -0.20(-0.56%) |
Jul 29, 2020 | 35.71 | 36.39 | 35.71 | 36.35 | 716 | +0.82(+2.31%) |
Jul 28, 2020 | 35.62 | 35.62 | 35.53 | 35.53 | 1,946 | -0.10(-0.29%) |
Jul 27, 2020 | 35.43 | 35.67 | 35.43 | 35.64 | 2,495 | +0.06(+0.17%) |
Jul 24, 2020 | 35.21 | 35.57 | 35.12 | 35.57 | 3,049 | -0.74(-2.05%) |
Jul 23, 2020 | 36.32 | 36.32 | 36.32 | 36.32 | 60 | -0.05(-0.15%) |
Jul 22, 2020 | 36.53 | 36.53 | 36.37 | 36.37 | 1,270 | -0.43(-1.18%) |
Jul 21, 2020 | 36.91 | 36.91 | 36.80 | 36.81 | 600 | +0.23(+0.62%) |
Jul 20, 2020 | 36.42 | 36.58 | 36.42 | 36.58 | 4,239 | +0.86(+2.42%) |
Jul 17, 2020 | 35.71 | 35.73 | 35.55 | 35.72 | 8,712 | +0.15(+0.43%) |
Jul 16, 2020 | 35.40 | 35.56 | 35.38 | 35.56 | 8,869 | -1.38(-3.73%) |
Jul 15, 2020 | 36.93 | 37.00 | 36.82 | 36.94 | 3,978 | -0.17(-0.47%) |
Jul 14, 2020 | 36.77 | 37.11 | 36.58 | 37.11 | 5,553 | -0.14(-0.37%) |
Jul 13, 2020 | 37.77 | 37.99 | 37.25 | 37.25 | 4,632 | -0.06(-0.17%) |
Jul 10, 2020 | 37.36 | 37.36 | 37.13 | 37.31 | 1,197 | -0.29(-0.78%) |
Jul 09, 2020 | 38.10 | 38.10 | 37.42 | 37.61 | 5,400 | +0.19(+0.50%) |
Jul 08, 2020 | 36.71 | 37.42 | 36.71 | 37.42 | 3,333 | +1.35(+3.74%) |
Jul 07, 2020 | 36.31 | 36.47 | 36.07 | 36.07 | 4,106 | -0.56(-1.54%) |
Jul 06, 2020 | 35.54 | 36.64 | 35.54 | 36.64 | 8,839 | +2.79(+8.25%) |
Jul 02, 2020 | 33.76 | 33.94 | 33.76 | 33.85 | 2,069 | +0.89(+2.70%) |
Jul 01, 2020 | 32.96 | 32.96 | 32.85 | 32.96 | 879 | +0.36(+1.12%) |
Jun 30, 2020 | 32.53 | 32.59 | 32.53 | 32.59 | 4,590 | +0.13(+0.41%) |
Jun 29, 2020 | 32.49 | 32.50 | 32.28 | 32.46 | 3,408 | +0.04(+0.13%) |
Jun 26, 2020 | 32.36 | 32.42 | 32.36 | 32.42 | 217 | -0.15(-0.46%) |
Jun 25, 2020 | 32.44 | 32.57 | 32.44 | 32.57 | 1,855 | -0.12(-0.36%) |
Jun 24, 2020 | 32.87 | 32.87 | 32.69 | 32.69 | 945 | -0.31(-0.95%) |
Jun 23, 2020 | 33.06 | 33.09 | 33.00 | 33.00 | 451 | +0.43(+1.32%) |
Jun 22, 2020 | 32.34 | 32.59 | 32.34 | 32.57 | 1,624 | +0.38(+1.18%) |
Jun 19, 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 108 | +0.04(+0.12%) |
Jun 18, 2020 | 32.14 | 32.25 | 32.11 | 32.15 | 2,204 | +0.15(+0.48%) |
Jun 17, 2020 | 31.96 | 32.00 | 31.96 | 32.00 | 4,125 | +0.36(+1.14%) |
Jun 16, 2020 | 32.02 | 32.02 | 31.64 | 31.64 | 5,097 | +0.22(+0.69%) |
Jun 15, 2020 | 30.97 | 31.42 | 30.97 | 31.42 | 457 | -0.04(-0.13%) |
Jun 12, 2020 | 31.56 | 31.56 | 31.36 | 31.46 | 1,851 | +0.43(+1.39%) |
Jun 11, 2020 | 31.17 | 31.17 | 31.03 | 31.03 | 969 | -1.00(-3.13%) |
Jun 10, 2020 | 31.79 | 32.03 | 31.79 | 32.03 | 1,507 | +0.36(+1.15%) |
Jun 09, 2020 | 31.51 | 31.67 | 31.51 | 31.67 | 1,983 | +0.01(+0.05%) |
Jun 08, 2020 | 31.66 | 31.66 | 31.44 | 31.66 | 5,299 | -0.08(-0.24%) |
Jun 05, 2020 | 31.77 | 31.82 | 31.71 | 31.73 | 1,960 | +0.53(+1.71%) |
Jun 04, 2020 | 31.32 | 31.32 | 31.13 | 31.20 | 1,349 | -0.36(-1.15%) |
Jun 03, 2020 | 31.54 | 31.56 | 31.47 | 31.56 | 938 | +0.35(+1.12%) |
Jun 02, 2020 | 31.20 | 31.21 | 31.16 | 31.21 | 593 | +0.52(+1.70%) |
Jun 01, 2020 | 30.21 | 30.69 | 30.21 | 30.69 | 742 | +0.62(+2.08%) |
May 29, 2020 | 29.59 | 30.07 | 29.59 | 30.07 | 41,708 | +0.70(+2.38%) |
May 28, 2020 | 29.61 | 29.62 | 29.37 | 29.37 | 2,054 | -0.06(-0.21%) |
May 27, 2020 | 29.54 | 29.56 | 29.31 | 29.43 | 415,141 | -0.32(-1.06%) |
May 26, 2020 | 29.99 | 30.13 | 29.75 | 29.75 | 3,946 | +0.41(+1.41%) |
May 22, 2020 | 29.46 | 29.47 | 29.33 | 29.33 | 7,187 | -0.88(-2.90%) |
May 21, 2020 | 30.37 | 30.39 | 30.21 | 30.21 | 2,779 | -0.70(-2.27%) |
May 20, 2020 | 31.17 | 31.17 | 30.74 | 30.91 | 3,892 | +0.14(+0.45%) |
May 19, 2020 | 30.77 | 30.77 | 30.77 | 30.77 | 635 | -0.11(-0.35%) |
May 18, 2020 | 30.63 | 30.89 | 30.63 | 30.88 | 9,158 | +0.95(+3.18%) |
May 15, 2020 | 29.89 | 29.93 | 29.83 | 29.93 | 980 | -0.30(-1.00%) |
May 14, 2020 | 29.73 | 30.23 | 29.65 | 30.23 | 4,126 | -0.03(-0.10%) |
May 13, 2020 | 30.46 | 30.59 | 30.10 | 30.26 | 2,539 | +0.01(+0.03%) |
May 12, 2020 | 30.65 | 30.65 | 30.26 | 30.26 | 652 | -0.10(-0.34%) |
May 11, 2020 | 30.36 | 30.41 | 30.31 | 30.36 | 7,460 | -0.03(-0.10%) |
May 08, 2020 | 30.30 | 30.40 | 30.30 | 30.39 | 1,306 | +0.60(+2.01%) |
May 07, 2020 | 29.71 | 29.84 | 29.71 | 29.79 | 6,769 | +0.30(+1.02%) |
May 06, 2020 | 29.79 | 29.79 | 29.48 | 29.49 | 2,849 | +0.44(+1.50%) |
May 05, 2020 | 29.09 | 29.12 | 29.05 | 29.05 | 1,094 | +0.40(+1.40%) |
May 04, 2020 | 28.57 | 28.65 | 28.48 | 28.65 | 7,566 | +0.12(+0.41%) |
May 01, 2020 | 28.89 | 28.89 | 28.51 | 28.53 | 3,049 | -1.07(-3.62%) |
Apr 30, 2020 | 30.19 | 30.25 | 29.53 | 29.61 | 3,786 | -0.62(-2.06%) |
Apr 29, 2020 | 30.18 | 30.23 | 29.94 | 30.23 | 5,753 | +0.42(+1.41%) |
Apr 28, 2020 | 30.10 | 30.10 | 29.81 | 29.81 | 1,800 | -0.01(-0.05%) |
Apr 27, 2020 | 29.72 | 29.82 | 29.72 | 29.82 | 105,704 | +0.34(+1.16%) |
Apr 24, 2020 | 29.60 | 29.60 | 29.32 | 29.48 | 871 | +0.03(+0.12%) |
Apr 23, 2020 | 29.83 | 29.83 | 29.45 | 29.45 | 6,648 | -0.23(-0.77%) |
Apr 22, 2020 | 29.68 | 29.74 | 29.65 | 29.68 | 4,651 | +0.62(+2.12%) |
Apr 21, 2020 | 29.26 | 29.26 | 29.02 | 29.06 | 2,612 | -0.59(-1.98%) |
Apr 20, 2020 | 29.51 | 29.89 | 29.51 | 29.65 | 4,774 | -0.03(-0.09%) |
Apr 17, 2020 | 29.75 | 29.75 | 29.52 | 29.68 | 1,089 | +0.24(+0.81%) |
Apr 16, 2020 | 29.36 | 29.44 | 29.35 | 29.44 | 8,649 | +0.31(+1.07%) |
Apr 15, 2020 | 28.99 | 29.13 | 28.99 | 29.13 | 1,417 | -0.39(-1.33%) |
Apr 14, 2020 | 29.55 | 29.55 | 29.47 | 29.52 | 1,238 | +0.59(+2.03%) |
Apr 13, 2020 | 28.80 | 28.94 | 28.71 | 28.94 | 1,637 | -0.15(-0.50%) |
Apr 09, 2020 | 29.33 | 29.34 | 29.08 | 29.08 | 5,771 | +0.07(+0.23%) |
Apr 08, 2020 | 28.83 | 29.05 | 28.83 | 29.02 | 5,431 | +0.06(+0.22%) |
Apr 07, 2020 | 29.68 | 29.68 | 28.95 | 28.95 | 4,243 | +0.04(+0.15%) |
Apr 06, 2020 | 28.81 | 28.95 | 28.73 | 28.91 | 3,641 | +0.90(+3.21%) |
Apr 03, 2020 | 27.89 | 28.02 | 27.89 | 28.01 | 3,811 | -0.26(-0.90%) |
Apr 02, 2020 | 28.03 | 28.27 | 27.93 | 28.27 | 7,418 | +0.79(+2.89%) |
Apr 01, 2020 | 27.91 | 27.91 | 27.47 | 27.47 | 2,088 | -0.74(-2.64%) |
Mar 31, 2020 | 28.46 | 28.46 | 28.11 | 28.22 | 4,517 | -0.02(-0.08%) |
Mar 30, 2020 | 27.86 | 28.24 | 27.70 | 28.24 | 15,199 | +0.49(+1.75%) |
Mar 27, 2020 | 27.84 | 27.89 | 27.73 | 27.75 | 4,029 | -1.28(-4.39%) |
Mar 26, 2020 | 28.37 | 29.03 | 28.26 | 29.03 | 5,145 | +0.58(+2.03%) |
Mar 25, 2020 | 28.09 | 28.56 | 28.09 | 28.45 | 1,646 | +0.63(+2.26%) |
Mar 24, 2020 | 27.77 | 27.82 | 27.54 | 27.82 | 4,052 | +1.24(+4.66%) |
Mar 23, 2020 | 26.33 | 26.74 | 26.14 | 26.58 | 4,966 | +0.09(+0.34%) |
Mar 20, 2020 | 27.37 | 27.49 | 26.50 | 26.50 | 8,385 | -0.31(-1.14%) |
Mar 19, 2020 | 26.41 | 26.97 | 26.41 | 26.80 | 9,866 | +0.38(+1.44%) |
Mar 18, 2020 | 26.80 | 26.80 | 25.94 | 26.42 | 6,640 | -1.24(-4.47%) |
Mar 17, 2020 | 27.04 | 27.74 | 27.04 | 27.66 | 7,805 | +1.07(+4.03%) |
Mar 16, 2020 | 26.36 | 27.44 | 25.71 | 26.59 | 7,520 | -2.73(-9.32%) |
Mar 13, 2020 | 29.15 | 29.32 | 28.79 | 29.32 | 4,138 | +1.34(+4.78%) |
Mar 12, 2020 | 28.36 | 28.36 | 27.86 | 27.98 | 17,158 | -2.33(-7.69%) |
Mar 11, 2020 | 30.61 | 30.63 | 30.22 | 30.31 | 5,137 | -1.00(-3.20%) |
Mar 10, 2020 | 31.16 | 31.31 | 30.73 | 31.31 | 10,254 | +1.22(+4.04%) |
Mar 09, 2020 | 29.95 | 30.11 | 29.86 | 30.10 | 4,330 | -1.11(-3.56%) |
Mar 06, 2020 | 31.20 | 31.33 | 31.07 | 31.21 | 5,989 | -0.65(-2.05%) |
Mar 05, 2020 | 31.99 | 32.11 | 31.86 | 31.86 | 1,486 | -0.04(-0.13%) |
Mar 04, 2020 | 31.84 | 31.92 | 31.69 | 31.90 | 1,917 | +0.44(+1.40%) |
Mar 03, 2020 | 31.40 | 31.63 | 31.40 | 31.46 | 1,075 | -0.02(-0.07%) |
Mar 02, 2020 | 31.14 | 31.49 | 31.00 | 31.49 | 4,840 | +0.81(+2.65%) |
Feb 28, 2020 | 30.24 | 30.67 | 29.88 | 30.67 | 9,692 | -0.37(-1.20%) |
Feb 27, 2020 | 31.11 | 31.23 | 31.01 | 31.04 | 2,448 | -0.26(-0.83%) |
Feb 26, 2020 | 31.30 | 31.62 | 31.30 | 31.30 | 1,479 | +0.26(+0.84%) |
Feb 25, 2020 | 31.51 | 31.59 | 31.04 | 31.04 | 2,413 | -0.08(-0.25%) |
Feb 24, 2020 | 30.79 | 31.14 | 30.79 | 31.12 | 3,674 | -0.80(-2.52%) |
Feb 21, 2020 | 32.03 | 32.05 | 31.92 | 31.92 | 5,009 | -0.00(-0.01%) |
Feb 20, 2020 | 32.13 | 32.17 | 31.75 | 31.93 | 2,110 | -0.19(-0.58%) |
Feb 19, 2020 | 32.16 | 32.17 | 32.11 | 32.11 | 3,110 | +0.18(+0.58%) |
Feb 18, 2020 | 31.96 | 31.99 | 31.93 | 31.93 | 3,147 | +0.26(+0.82%) |
Feb 14, 2020 | 31.77 | 31.80 | 31.67 | 31.67 | 2,722 | -0.01(-0.03%) |
Feb 13, 2020 | 31.63 | 31.87 | 31.63 | 31.68 | 3,146 | -0.47(-1.45%) |
Feb 12, 2020 | 31.90 | 32.18 | 31.90 | 32.15 | 4,945 | +0.58(+1.82%) |
Feb 11, 2020 | 31.54 | 31.75 | 31.54 | 31.57 | 3,222 | +0.41(+1.32%) |
Feb 10, 2020 | 31.06 | 31.17 | 31.06 | 31.16 | 892 | +0.42(+1.38%) |
Feb 07, 2020 | 30.86 | 30.90 | 30.72 | 30.73 | 4,138 | -0.26(-0.84%) |
Feb 06, 2020 | 31.22 | 31.22 | 30.99 | 30.99 | 1,686 | +0.11(+0.36%) |
Feb 05, 2020 | 31.23 | 31.23 | 30.82 | 30.88 | 4,246 | +0.12(+0.38%) |
Feb 04, 2020 | 30.54 | 30.84 | 30.54 | 30.76 | 3,238 | +1.27(+4.32%) |
Feb 03, 2020 | 29.27 | 29.52 | 29.27 | 29.49 | 3,140 | +0.13(+0.44%) |
Jan 31, 2020 | 29.54 | 29.54 | 29.07 | 29.36 | 11,870 | -0.57(-1.89%) |
Jan 30, 2020 | 29.78 | 29.93 | 29.50 | 29.93 | 9,344 | -0.45(-1.48%) |
Jan 29, 2020 | 30.48 | 30.48 | 30.38 | 30.38 | 4,953 | +0.29(+0.98%) |
Jan 28, 2020 | 29.89 | 30.16 | 29.76 | 30.08 | 66,673 | +0.34(+1.14%) |
Jan 27, 2020 | 29.34 | 29.83 | 29.09 | 29.74 | 8,434 | -1.42(-4.57%) |
Jan 24, 2020 | 31.63 | 31.63 | 31.03 | 31.17 | 6,642 | -0.41(-1.31%) |
Jan 23, 2020 | 31.40 | 31.68 | 31.22 | 31.58 | 5,142 | -0.81(-2.51%) |
Jan 22, 2020 | 32.54 | 32.62 | 32.29 | 32.39 | 10,312 | +0.18(+0.55%) |
Jan 21, 2020 | 32.35 | 32.41 | 32.22 | 32.22 | 7,514 | -1.09(-3.27%) |
Jan 17, 2020 | 33.28 | 33.31 | 33.23 | 33.31 | 3,375 | +0.21(+0.64%) |
Jan 16, 2020 | 33.13 | 33.13 | 33.05 | 33.09 | 8,439 | +0.10(+0.31%) |
Jan 15, 2020 | 33.08 | 33.08 | 32.94 | 32.99 | 2,379 | -0.11(-0.35%) |
Jan 14, 2020 | 33.26 | 33.26 | 33.01 | 33.11 | 11,009 | -0.33(-0.98%) |
Jan 13, 2020 | 33.12 | 33.44 | 33.12 | 33.43 | 2,653 | +0.62(+1.90%) |
Jan 10, 2020 | 32.86 | 32.86 | 32.76 | 32.81 | 3,049 | +0.18(+0.54%) |
Jan 09, 2020 | 32.67 | 32.67 | 32.63 | 32.63 | 18,042 | +0.25(+0.78%) |
Jan 08, 2020 | 32.25 | 32.54 | 32.25 | 32.38 | 2,800 | +0.03(+0.10%) |
Jan 07, 2020 | 32.34 | 32.35 | 32.31 | 32.35 | 1,218 | +0.18(+0.57%) |
Jan 06, 2020 | 32.08 | 32.19 | 32.08 | 32.17 | 23,133 | -0.06(-0.18%) |
Jan 03, 2020 | 32.21 | 32.28 | 32.16 | 32.23 | 45,847 | -0.36(-1.12%) |
Jan 02, 2020 | 32.39 | 32.59 | 32.39 | 32.59 | 3,843 | +0.88(+2.79%) |
Dec 31, 2019 | 31.68 | 31.71 | 31.64 | 31.71 | 6,425 | +0.17(+0.53%) |
Dec 30, 2019 | 31.68 | 31.71 | 31.52 | 31.54 | 5,992 | -0.01(-0.02%) |
Dec 27, 2019 | 31.60 | 31.62 | 31.55 | 31.55 | 2,178 | +0.00(+0.01%) |
Dec 26, 2019 | 31.40 | 31.54 | 31.40 | 31.54 | 3,232 | +0.33(+1.06%) |
Dec 24, 2019 | 31.25 | 31.25 | 31.21 | 31.21 | 1,197 | +0.05(+0.15%) |
Dec 23, 2019 | 31.36 | 31.36 | 31.00 | 31.16 | 3,885 | -0.15(-0.49%) |
Dec 20, 2019 | 31.31 | 31.36 | 31.28 | 31.32 | 3,267 | +0.09(+0.28%) |
Dec 19, 2019 | 31.12 | 31.25 | 31.12 | 31.23 | 2,192 | -0.10(-0.33%) |
Dec 18, 2019 | 31.36 | 31.36 | 31.25 | 31.34 | 3,326 | +0.07(+0.21%) |
Dec 17, 2019 | 31.15 | 31.28 | 31.13 | 31.27 | 8,225 | +0.39(+1.27%) |
Dec 16, 2019 | 30.72 | 30.99 | 30.72 | 30.88 | 2,537 | +0.42(+1.39%) |
Dec 13, 2019 | 30.76 | 30.76 | 30.46 | 30.46 | 2,837 | -0.11(-0.36%) |
Dec 12, 2019 | 30.39 | 30.57 | 30.21 | 30.57 | 6,467 | +0.52(+1.74%) |
Dec 11, 2019 | 29.89 | 30.04 | 29.89 | 30.04 | 3,114 | +0.29(+0.98%) |
Dec 10, 2019 | 29.71 | 29.77 | 29.71 | 29.75 | 2,338 | +0.21(+0.71%) |
Dec 09, 2019 | 29.64 | 29.73 | 29.54 | 29.54 | 1,324 | -0.23(-0.77%) |
Dec 06, 2019 | 29.74 | 29.79 | 29.74 | 29.77 | 1,929 | +0.27(+0.91%) |
Dec 05, 2019 | 29.42 | 29.51 | 29.41 | 29.50 | 2,707 | +0.25(+0.87%) |
Dec 04, 2019 | 29.27 | 29.34 | 29.25 | 29.25 | 5,615 | +0.21(+0.72%) |
Dec 03, 2019 | 28.91 | 29.04 | 28.91 | 29.04 | 2,576 | -0.13(-0.45%) |