Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.33 | 36.20 | 34.02 | 34.17 | 1,013,156 | -1.32(-3.71%) |
Nov 27, 2020 | 36.11 | 36.73 | 35.28 | 35.49 | 374,752 | -0.61(-1.68%) |
Nov 25, 2020 | 36.97 | 37.01 | 35.84 | 36.10 | 895,361 | -1.10(-2.96%) |
Nov 24, 2020 | 37.70 | 38.75 | 37.19 | 37.20 | 2,107,623 | +0.50(+1.38%) |
Nov 23, 2020 | 35.30 | 36.82 | 35.26 | 36.70 | 1,273,729 | +1.86(+5.34%) |
Nov 20, 2020 | 35.71 | 36.23 | 34.29 | 34.84 | 1,070,110 | -1.23(-3.42%) |
Nov 19, 2020 | 36.52 | 36.67 | 35.62 | 36.07 | 928,203 | -0.92(-2.48%) |
Nov 18, 2020 | 37.33 | 38.54 | 36.75 | 36.99 | 1,536,685 | +0.13(+0.36%) |
Nov 17, 2020 | 35.28 | 37.09 | 34.85 | 36.86 | 1,652,836 | +0.84(+2.34%) |
Nov 16, 2020 | 34.81 | 36.16 | 33.73 | 36.02 | 1,474,490 | +3.03(+9.18%) |
Nov 13, 2020 | 32.58 | 33.55 | 32.21 | 32.99 | 1,760,224 | +0.76(+2.35%) |
Nov 12, 2020 | 31.73 | 33.02 | 31.20 | 32.23 | 816,598 | -0.14(-0.43%) |
Nov 11, 2020 | 31.97 | 32.90 | 30.81 | 32.37 | 1,607,072 | +0.76(+2.39%) |
Nov 10, 2020 | 35.00 | 35.17 | 30.89 | 31.61 | 4,077,065 | -2.20(-6.50%) |
Nov 09, 2020 | 32.09 | 34.73 | 31.96 | 33.81 | 2,526,584 | +5.22(+18.27%) |
Nov 06, 2020 | 28.92 | 29.13 | 27.89 | 28.59 | 624,837 | -0.17(-0.59%) |
Nov 05, 2020 | 27.46 | 28.94 | 27.39 | 28.75 | 663,368 | +1.68(+6.21%) |
Nov 04, 2020 | 27.40 | 27.68 | 26.17 | 27.07 | 700,148 | -0.68(-2.46%) |
Nov 03, 2020 | 27.72 | 28.13 | 27.08 | 27.75 | 631,093 | +0.80(+2.98%) |
Nov 02, 2020 | 25.83 | 26.97 | 25.48 | 26.95 | 1,016,119 | +1.50(+5.87%) |
Oct 30, 2020 | 25.85 | 26.28 | 24.90 | 25.46 | 1,092,047 | -0.75(-2.85%) |
Oct 29, 2020 | 25.35 | 26.39 | 25.35 | 26.20 | 483,060 | +0.61(+2.37%) |
Oct 28, 2020 | 26.40 | 26.61 | 25.33 | 25.60 | 1,000,458 | -1.72(-6.29%) |
Oct 27, 2020 | 28.48 | 28.83 | 27.30 | 27.31 | 462,014 | -1.37(-4.79%) |
Oct 26, 2020 | 29.45 | 29.77 | 28.30 | 28.69 | 652,294 | -1.31(-4.36%) |
Oct 23, 2020 | 30.26 | 30.83 | 29.51 | 30.00 | 966,844 | +0.11(+0.38%) |
Oct 22, 2020 | 28.71 | 29.98 | 28.71 | 29.88 | 653,776 | +1.43(+5.02%) |
Oct 21, 2020 | 28.82 | 29.06 | 28.26 | 28.45 | 489,864 | -0.58(-2.00%) |
Oct 20, 2020 | 28.87 | 29.47 | 28.63 | 29.03 | 502,698 | +0.59(+2.07%) |
Oct 19, 2020 | 28.03 | 29.31 | 27.95 | 28.45 | 716,814 | +0.55(+1.98%) |
Oct 16, 2020 | 28.14 | 28.63 | 27.85 | 27.89 | 503,593 | -0.04(-0.13%) |
Oct 15, 2020 | 27.35 | 27.97 | 27.16 | 27.93 | 404,648 | +0.36(+1.32%) |
Oct 14, 2020 | 27.96 | 28.45 | 27.57 | 27.57 | 894,442 | -0.24(-0.87%) |
Oct 13, 2020 | 28.79 | 28.79 | 27.60 | 27.81 | 645,045 | -1.12(-3.88%) |
Oct 12, 2020 | 29.03 | 29.52 | 28.74 | 28.93 | 1,343,564 | -0.21(-0.74%) |
Oct 09, 2020 | 28.78 | 29.50 | 27.98 | 29.15 | 1,643,582 | +0.43(+1.50%) |
Oct 08, 2020 | 28.89 | 29.36 | 28.28 | 28.72 | 1,523,896 | +0.08(+0.29%) |
Oct 07, 2020 | 28.45 | 28.89 | 28.17 | 28.63 | 758,529 | +0.65(+2.34%) |
Oct 06, 2020 | 30.04 | 30.22 | 27.77 | 27.98 | 778,523 | -1.45(-4.92%) |
Oct 05, 2020 | 29.55 | 29.93 | 29.20 | 29.43 | 748,469 | +0.41(+1.42%) |
Oct 02, 2020 | 27.59 | 29.36 | 27.32 | 29.02 | 797,660 | +0.11(+0.39%) |
Oct 01, 2020 | 27.85 | 28.96 | 27.46 | 28.90 | 1,026,833 | +1.41(+5.13%) |
Sep 30, 2020 | 27.54 | 28.14 | 26.98 | 27.49 | 1,299,498 | +0.14(+0.51%) |
Sep 29, 2020 | 27.69 | 27.81 | 26.96 | 27.35 | 703,755 | -0.54(-1.94%) |
Sep 28, 2020 | 27.14 | 28.41 | 26.72 | 27.89 | 1,221,447 | +1.73(+6.61%) |
Sep 25, 2020 | 24.93 | 26.28 | 24.93 | 26.17 | 955,073 | +0.80(+3.17%) |
Sep 24, 2020 | 25.97 | 26.16 | 25.00 | 25.36 | 1,201,562 | -0.89(-3.38%) |
Sep 23, 2020 | 27.86 | 28.68 | 26.23 | 26.25 | 1,053,916 | -1.55(-5.58%) |
Sep 22, 2020 | 27.91 | 28.41 | 27.69 | 27.80 | 831,357 | -0.08(-0.30%) |
Sep 21, 2020 | 28.03 | 28.31 | 26.69 | 27.89 | 1,440,977 | -1.15(-3.96%) |
Sep 18, 2020 | 30.43 | 30.43 | 28.88 | 29.03 | 1,357,862 | -1.44(-4.72%) |
Sep 17, 2020 | 30.31 | 31.16 | 29.77 | 30.47 | 1,417,844 | -0.40(-1.30%) |
Sep 16, 2020 | 29.94 | 31.30 | 29.34 | 30.88 | 1,130,256 | +1.13(+3.80%) |
Sep 15, 2020 | 30.56 | 31.24 | 29.60 | 29.74 | 1,173,008 | -0.77(-2.51%) |
Sep 14, 2020 | 29.87 | 30.75 | 29.62 | 30.51 | 1,016,624 | +0.97(+3.29%) |
Sep 11, 2020 | 28.97 | 29.73 | 28.67 | 29.54 | 855,552 | +0.69(+2.40%) |
Sep 10, 2020 | 29.38 | 29.73 | 28.82 | 28.85 | 808,782 | -0.27(-0.93%) |
Sep 09, 2020 | 29.76 | 29.76 | 28.37 | 29.12 | 530,374 | -0.54(-1.82%) |
Sep 08, 2020 | 29.38 | 30.19 | 28.95 | 29.66 | 1,168,931 | -0.23(-0.78%) |
Sep 04, 2020 | 29.70 | 30.10 | 28.42 | 29.89 | 1,098,809 | +0.81(+2.78%) |
Sep 03, 2020 | 29.40 | 30.88 | 28.88 | 29.08 | 700,388 | -0.20(-0.70%) |
Sep 02, 2020 | 29.43 | 29.51 | 28.48 | 29.29 | 599,238 | -0.09(-0.32%) |
Sep 01, 2020 | 28.91 | 29.71 | 28.43 | 29.38 | 1,044,599 | +0.47(+1.64%) |
Aug 31, 2020 | 30.24 | 30.24 | 28.77 | 28.90 | 945,988 | -1.14(-3.81%) |
Aug 28, 2020 | 29.44 | 30.24 | 29.34 | 30.05 | 688,597 | +0.84(+2.87%) |
Aug 27, 2020 | 27.92 | 29.48 | 27.92 | 29.21 | 655,722 | +1.34(+4.80%) |
Aug 26, 2020 | 28.68 | 28.75 | 27.81 | 27.87 | 717,361 | -0.88(-3.07%) |
Aug 25, 2020 | 28.97 | 29.75 | 28.18 | 28.76 | 511,972 | -0.04(-0.13%) |
Aug 24, 2020 | 27.45 | 28.88 | 27.45 | 28.79 | 746,609 | +1.73(+6.39%) |
Aug 21, 2020 | 27.53 | 27.67 | 26.93 | 27.06 | 1,022,035 | -0.62(-2.25%) |
Aug 20, 2020 | 27.69 | 28.03 | 27.39 | 27.69 | 499,320 | -0.34(-1.23%) |
Aug 19, 2020 | 28.01 | 28.71 | 27.83 | 28.03 | 582,508 | +0.04(+0.13%) |
Aug 18, 2020 | 28.10 | 28.50 | 27.96 | 27.99 | 527,022 | -0.15(-0.53%) |
Aug 17, 2020 | 28.76 | 28.82 | 27.97 | 28.14 | 753,747 | -0.59(-2.04%) |
Aug 14, 2020 | 28.59 | 29.10 | 28.04 | 28.73 | 690,747 | -0.13(-0.45%) |
Aug 13, 2020 | 29.17 | 29.89 | 28.84 | 28.86 | 538,037 | -0.56(-1.90%) |
Aug 12, 2020 | 29.56 | 30.04 | 29.03 | 29.42 | 585,938 | +0.22(+0.76%) |
Aug 11, 2020 | 29.56 | 30.38 | 29.15 | 29.19 | 962,663 | +0.53(+1.85%) |
Aug 10, 2020 | 28.10 | 29.34 | 28.10 | 28.66 | 851,284 | +0.93(+3.35%) |
Aug 07, 2020 | 27.20 | 28.08 | 26.39 | 27.73 | 1,751,600 | +1.39(+5.26%) |
Aug 06, 2020 | 26.19 | 26.65 | 25.98 | 26.35 | 1,081,372 | -0.03(-0.11%) |
Aug 05, 2020 | 26.16 | 26.51 | 25.58 | 26.38 | 723,220 | +0.75(+2.94%) |
Aug 04, 2020 | 24.98 | 25.93 | 24.90 | 25.62 | 607,422 | +0.41(+1.62%) |
Aug 03, 2020 | 24.65 | 25.41 | 24.42 | 25.21 | 754,788 | +0.83(+3.39%) |
Jul 31, 2020 | 24.62 | 24.83 | 23.53 | 24.38 | 886,552 | -0.45(-1.80%) |
Jul 30, 2020 | 24.50 | 24.93 | 24.17 | 24.83 | 883,145 | -0.41(-1.62%) |
Jul 29, 2020 | 24.17 | 25.25 | 24.04 | 25.24 | 933,349 | +1.30(+5.44%) |
Jul 28, 2020 | 24.08 | 24.52 | 23.85 | 23.94 | 714,491 | -0.26(-1.08%) |
Jul 27, 2020 | 24.64 | 24.73 | 23.89 | 24.20 | 1,112,482 | -0.47(-1.92%) |
Jul 24, 2020 | 25.29 | 25.29 | 24.61 | 24.67 | 529,243 | -0.80(-3.14%) |
Jul 23, 2020 | 25.17 | 25.76 | 24.47 | 25.47 | 762,237 | +0.13(+0.51%) |
Jul 22, 2020 | 25.33 | 25.87 | 25.11 | 25.34 | 832,304 | -0.17(-0.66%) |
Jul 21, 2020 | 26.51 | 27.00 | 25.42 | 25.51 | 713,426 | -0.66(-2.52%) |
Jul 20, 2020 | 26.78 | 27.20 | 25.88 | 26.17 | 1,040,305 | -0.89(-3.30%) |
Jul 17, 2020 | 27.16 | 27.62 | 27.02 | 27.06 | 878,918 | -0.07(-0.24%) |
Jul 16, 2020 | 27.74 | 27.90 | 27.04 | 27.13 | 827,502 | -0.73(-2.64%) |
Jul 15, 2020 | 26.97 | 28.19 | 26.46 | 27.86 | 2,012,001 | +1.83(+7.04%) |
Jul 14, 2020 | 25.68 | 26.49 | 25.35 | 26.03 | 1,034,470 | +0.39(+1.52%) |
Jul 13, 2020 | 26.08 | 26.91 | 25.02 | 25.64 | 849,752 | -0.04(-0.14%) |
Jul 10, 2020 | 24.67 | 25.97 | 24.57 | 25.68 | 1,314,937 | +0.98(+3.95%) |
Jul 09, 2020 | 26.23 | 26.23 | 24.61 | 24.70 | 2,191,412 | -1.53(-5.82%) |
Jul 08, 2020 | 25.58 | 26.32 | 25.52 | 26.23 | 859,224 | +0.47(+1.84%) |
Jul 07, 2020 | 26.74 | 26.74 | 25.36 | 25.75 | 1,226,967 | -1.68(-6.14%) |
Jul 06, 2020 | 26.72 | 27.56 | 26.06 | 27.44 | 1,308,009 | +1.20(+4.57%) |
Jul 02, 2020 | 27.19 | 27.70 | 26.18 | 26.24 | 1,087,949 | -0.10(-0.39%) |
Jul 01, 2020 | 27.57 | 28.68 | 26.28 | 26.34 | 1,270,338 | -0.90(-3.31%) |
Jun 30, 2020 | 27.09 | 27.44 | 26.16 | 27.24 | 736,486 | -0.10(-0.37%) |
Jun 29, 2020 | 26.51 | 27.48 | 25.78 | 27.34 | 1,159,975 | +1.36(+5.23%) |
Jun 26, 2020 | 26.73 | 26.92 | 25.86 | 25.98 | 2,086,329 | -0.91(-3.39%) |
Jun 25, 2020 | 26.52 | 27.11 | 26.11 | 26.90 | 1,229,490 | -0.08(-0.31%) |
Jun 24, 2020 | 27.67 | 27.81 | 26.10 | 26.98 | 1,370,973 | -1.30(-4.60%) |
Jun 23, 2020 | 28.32 | 28.72 | 27.89 | 28.28 | 758,671 | +0.46(+1.64%) |
Jun 22, 2020 | 27.69 | 28.18 | 27.05 | 27.83 | 830,138 | -0.21(-0.76%) |
Jun 19, 2020 | 28.74 | 29.20 | 27.77 | 28.04 | 1,624,504 | -0.43(-1.50%) |
Jun 18, 2020 | 28.53 | 28.96 | 28.10 | 28.47 | 1,105,252 | -0.51(-1.77%) |
Jun 17, 2020 | 30.35 | 30.35 | 28.80 | 28.98 | 1,275,630 | -1.39(-4.56%) |
Jun 16, 2020 | 32.28 | 32.32 | 30.18 | 30.36 | 1,247,871 | +0.44(+1.46%) |
Jun 15, 2020 | 27.90 | 30.60 | 27.44 | 29.93 | 1,109,426 | +0.38(+1.29%) |
Jun 12, 2020 | 29.74 | 30.35 | 28.30 | 29.55 | 1,340,313 | +1.80(+6.50%) |
Jun 11, 2020 | 27.25 | 28.31 | 26.89 | 27.74 | 1,499,733 | -2.23(-7.45%) |
Jun 10, 2020 | 32.48 | 32.75 | 29.87 | 29.97 | 1,312,872 | -2.88(-8.77%) |
Jun 09, 2020 | 32.93 | 33.30 | 31.64 | 32.86 | 1,243,269 | -1.48(-4.31%) |
Jun 08, 2020 | 34.08 | 34.75 | 33.57 | 34.34 | 2,424,865 | +1.90(+5.85%) |
Jun 05, 2020 | 35.42 | 36.23 | 32.23 | 32.44 | 2,819,335 | +0.34(+1.07%) |
Jun 04, 2020 | 32.22 | 32.64 | 30.77 | 32.09 | 2,909,541 | +0.09(+0.29%) |
Jun 03, 2020 | 30.10 | 32.32 | 30.03 | 32.00 | 1,764,595 | +2.46(+8.34%) |
Jun 02, 2020 | 29.11 | 29.94 | 28.98 | 29.54 | 1,351,172 | +0.63(+2.18%) |
Jun 01, 2020 | 27.70 | 29.25 | 27.45 | 28.91 | 1,373,121 | +1.03(+3.69%) |
May 29, 2020 | 27.26 | 28.46 | 27.01 | 27.88 | 2,068,965 | -0.25(-0.89%) |
May 28, 2020 | 29.12 | 29.17 | 27.36 | 28.13 | 1,772,692 | -0.02(-0.07%) |
May 27, 2020 | 27.19 | 28.20 | 26.64 | 28.15 | 1,572,762 | +1.74(+6.59%) |
May 26, 2020 | 26.64 | 27.21 | 25.84 | 26.41 | 2,525,433 | +1.66(+6.70%) |
May 22, 2020 | 24.94 | 25.27 | 24.14 | 24.75 | 1,082,540 | +0.03(+0.11%) |
May 21, 2020 | 24.54 | 25.00 | 24.21 | 24.72 | 1,642,995 | +0.61(+2.53%) |
May 20, 2020 | 24.25 | 24.45 | 23.78 | 24.11 | 1,786,905 | +0.69(+2.97%) |
May 19, 2020 | 23.96 | 24.52 | 22.70 | 23.42 | 1,643,173 | -0.76(-3.14%) |
May 18, 2020 | 22.34 | 24.30 | 22.07 | 24.18 | 2,017,252 | +3.76(+18.41%) |
May 15, 2020 | 20.35 | 20.96 | 20.11 | 20.42 | 897,005 | -0.32(-1.56%) |
May 14, 2020 | 19.70 | 20.75 | 18.28 | 20.74 | 1,763,942 | +0.41(+2.00%) |
May 13, 2020 | 21.66 | 21.66 | 19.40 | 20.33 | 1,721,476 | -1.67(-7.58%) |
May 12, 2020 | 23.08 | 23.13 | 21.79 | 22.00 | 1,351,249 | -0.90(-3.92%) |
May 11, 2020 | 24.40 | 24.52 | 22.46 | 22.90 | 1,951,212 | -2.08(-8.34%) |
May 08, 2020 | 24.08 | 25.12 | 23.45 | 24.98 | 1,705,130 | +2.42(+10.71%) |
May 07, 2020 | 22.18 | 22.94 | 21.91 | 22.57 | 1,002,687 | +0.94(+4.32%) |
May 06, 2020 | 22.47 | 22.74 | 21.58 | 21.63 | 830,693 | -0.56(-2.50%) |
May 05, 2020 | 22.83 | 24.71 | 21.95 | 22.19 | 1,390,890 | +0.33(+1.53%) |
May 04, 2020 | 21.46 | 22.18 | 20.22 | 21.85 | 1,716,746 | -0.56(-2.48%) |
May 01, 2020 | 23.28 | 23.92 | 21.75 | 22.41 | 1,220,341 | -1.81(-7.46%) |
Apr 30, 2020 | 23.35 | 24.53 | 22.85 | 24.21 | 1,738,062 | -0.53(-2.13%) |
Apr 29, 2020 | 22.14 | 25.09 | 22.12 | 24.74 | 2,041,996 | +3.42(+16.02%) |
Apr 28, 2020 | 21.10 | 21.93 | 20.72 | 21.33 | 1,875,641 | +1.12(+5.55%) |
Apr 27, 2020 | 19.11 | 20.37 | 19.06 | 20.20 | 1,990,354 | +1.15(+6.03%) |
Apr 24, 2020 | 19.01 | 19.30 | 18.53 | 19.06 | 2,065,833 | +0.42(+2.24%) |
Apr 23, 2020 | 18.88 | 19.18 | 18.53 | 18.64 | 1,960,276 | +0.11(+0.60%) |
Apr 22, 2020 | 20.62 | 20.74 | 18.53 | 18.53 | 1,860,657 | -1.32(-6.67%) |
Apr 21, 2020 | 19.70 | 20.07 | 19.33 | 19.85 | 2,157,876 | -0.63(-3.07%) |
Apr 20, 2020 | 20.95 | 21.28 | 20.07 | 20.48 | 1,438,776 | -1.52(-6.90%) |
Apr 17, 2020 | 21.20 | 22.59 | 21.20 | 22.00 | 1,368,618 | +1.83(+9.09%) |
Apr 16, 2020 | 21.48 | 21.48 | 19.58 | 20.17 | 1,344,349 | -1.50(-6.92%) |
Apr 15, 2020 | 21.30 | 21.78 | 20.21 | 21.67 | 1,414,063 | -0.79(-3.51%) |
Apr 14, 2020 | 22.78 | 23.85 | 22.25 | 22.45 | 1,012,219 | +0.05(+0.21%) |
Apr 13, 2020 | 24.08 | 24.08 | 21.35 | 22.41 | 1,692,190 | -1.70(-7.07%) |
Apr 09, 2020 | 24.25 | 25.62 | 23.28 | 24.11 | 2,479,237 | +1.31(+5.77%) |
Apr 08, 2020 | 22.34 | 23.58 | 21.94 | 22.80 | 2,205,763 | +0.67(+3.01%) |
Apr 07, 2020 | 22.10 | 25.45 | 21.83 | 22.13 | 2,830,514 | +2.04(+10.14%) |
Apr 06, 2020 | 19.20 | 21.27 | 18.91 | 20.09 | 1,780,742 | +2.60(+14.88%) |
Apr 03, 2020 | 18.75 | 19.16 | 16.31 | 17.49 | 2,734,321 | -1.34(-7.13%) |
Apr 02, 2020 | 18.93 | 20.20 | 18.44 | 18.83 | 2,041,502 | -0.24(-1.26%) |
Apr 01, 2020 | 19.32 | 19.44 | 18.07 | 19.07 | 2,086,770 | -1.43(-6.96%) |
Mar 31, 2020 | 20.37 | 21.34 | 20.12 | 20.50 | 1,831,403 | +0.30(+1.47%) |
Mar 30, 2020 | 18.58 | 20.49 | 16.68 | 20.20 | 2,324,615 | +0.82(+4.25%) |
Mar 27, 2020 | 21.81 | 22.26 | 18.95 | 19.38 | 2,268,647 | -3.80(-16.38%) |
Mar 26, 2020 | 25.19 | 26.08 | 22.41 | 23.18 | 4,794,015 | -1.23(-5.05%) |
Mar 25, 2020 | 22.27 | 27.01 | 22.25 | 24.41 | 6,262,508 | +3.67(+17.68%) |
Mar 24, 2020 | 15.67 | 20.83 | 15.65 | 20.74 | 3,876,076 | +6.47(+45.36%) |
Mar 23, 2020 | 15.08 | 16.43 | 13.52 | 14.27 | 3,425,391 | -1.06(-6.89%) |
Mar 20, 2020 | 14.18 | 17.96 | 14.18 | 15.32 | 5,122,303 | +1.65(+12.05%) |
Mar 19, 2020 | 9.806 | 15.00 | 8.797 | 13.68 | 7,240,145 | +3.81(+38.56%) |
Mar 18, 2020 | 12.88 | 13.38 | 7.679 | 9.871 | 7,500,823 | -4.44(-31.01%) |
Mar 17, 2020 | 18.58 | 18.66 | 14.26 | 14.31 | 3,781,676 | -4.01(-21.88%) |
Mar 16, 2020 | 19.07 | 19.77 | 17.40 | 18.32 | 2,879,701 | -3.38(-15.57%) |
Mar 13, 2020 | 21.96 | 21.97 | 18.78 | 21.70 | 4,051,159 | +1.22(+5.98%) |
Mar 12, 2020 | 25.70 | 26.18 | 20.18 | 20.47 | 4,355,806 | -7.75(-27.47%) |
Mar 11, 2020 | 29.60 | 30.34 | 27.91 | 28.22 | 3,128,456 | -2.76(-8.90%) |
Mar 10, 2020 | 30.51 | 31.02 | 28.45 | 30.98 | 2,102,858 | +1.82(+6.23%) |
Mar 09, 2020 | 29.02 | 30.53 | 28.74 | 29.17 | 1,723,085 | -2.86(-8.93%) |
Mar 06, 2020 | 30.76 | 32.40 | 30.56 | 32.02 | 3,896,634 | +0.06(+0.20%) |
Mar 05, 2020 | 33.59 | 33.68 | 31.27 | 31.96 | 2,568,598 | -2.82(-8.11%) |
Mar 04, 2020 | 35.53 | 35.57 | 33.70 | 34.78 | 1,029,477 | -0.12(-0.34%) |
Mar 03, 2020 | 35.83 | 36.31 | 34.53 | 34.90 | 1,889,550 | -0.89(-2.50%) |
Mar 02, 2020 | 35.28 | 35.96 | 34.58 | 35.79 | 1,808,938 | +0.77(+2.19%) |
Feb 28, 2020 | 33.05 | 35.25 | 33.00 | 35.03 | 3,721,630 | +0.57(+1.64%) |
Feb 27, 2020 | 33.77 | 35.52 | 32.63 | 34.46 | 3,285,465 | +0.16(+0.45%) |
Feb 26, 2020 | 35.51 | 35.75 | 33.97 | 34.31 | 1,307,266 | -0.88(-2.49%) |
Feb 25, 2020 | 38.10 | 38.12 | 35.02 | 35.18 | 1,219,130 | -2.75(-7.25%) |
Feb 24, 2020 | 37.60 | 38.17 | 36.52 | 37.93 | 1,408,392 | -1.63(-4.13%) |
Feb 21, 2020 | 40.52 | 40.69 | 39.23 | 39.57 | 631,789 | -1.21(-2.98%) |
Feb 20, 2020 | 39.80 | 40.94 | 39.80 | 40.78 | 817,819 | +0.83(+2.08%) |
Feb 19, 2020 | 39.95 | 40.16 | 39.73 | 39.95 | 973,887 | +0.23(+0.57%) |
Feb 18, 2020 | 41.25 | 41.42 | 39.22 | 39.72 | 1,445,173 | -1.63(-3.95%) |
Feb 14, 2020 | 42.05 | 42.19 | 41.11 | 41.36 | 824,534 | -0.01(-0.02%) |
Feb 13, 2020 | 40.58 | 41.88 | 40.54 | 41.36 | 819,425 | +0.75(+1.84%) |
Feb 12, 2020 | 40.72 | 41.04 | 40.59 | 40.62 | 928,014 | +0.26(+0.63%) |
Feb 11, 2020 | 40.00 | 40.77 | 40.00 | 40.36 | 1,345,677 | +0.57(+1.42%) |
Feb 10, 2020 | 39.19 | 39.94 | 39.15 | 39.79 | 1,376,392 | +0.41(+1.04%) |
Feb 07, 2020 | 40.18 | 40.27 | 39.35 | 39.38 | 573,965 | -1.22(-3.01%) |
Feb 06, 2020 | 41.54 | 41.69 | 40.54 | 40.61 | 434,187 | -0.76(-1.83%) |
Feb 05, 2020 | 41.10 | 41.51 | 41.00 | 41.36 | 562,629 | +0.91(+2.26%) |
Feb 04, 2020 | 39.75 | 40.87 | 39.57 | 40.45 | 786,898 | +1.16(+2.95%) |
Feb 03, 2020 | 39.38 | 39.61 | 39.04 | 39.29 | 574,494 | +0.08(+0.21%) |
Jan 31, 2020 | 40.00 | 40.22 | 39.16 | 39.21 | 850,598 | -1.04(-2.59%) |
Jan 30, 2020 | 40.04 | 40.48 | 39.59 | 40.25 | 580,915 | -0.39(-0.97%) |
Jan 29, 2020 | 40.91 | 41.04 | 40.41 | 40.64 | 390,150 | -0.09(-0.22%) |
Jan 28, 2020 | 40.67 | 41.02 | 40.41 | 40.73 | 380,615 | +0.24(+0.59%) |
Jan 27, 2020 | 41.12 | 41.40 | 40.46 | 40.50 | 802,167 | -1.51(-3.59%) |
Jan 24, 2020 | 43.30 | 43.42 | 41.71 | 42.00 | 727,833 | -1.24(-2.87%) |
Jan 23, 2020 | 42.76 | 43.35 | 41.70 | 43.25 | 1,013,780 | +0.26(+0.62%) |
Jan 22, 2020 | 43.59 | 43.69 | 42.95 | 42.98 | 1,000,907 | -0.61(-1.40%) |
Jan 21, 2020 | 44.83 | 44.85 | 43.41 | 43.59 | 1,228,967 | -1.53(-3.40%) |
Jan 17, 2020 | 45.49 | 45.62 | 44.93 | 45.13 | 935,034 | -0.19(-0.42%) |
Jan 16, 2020 | 44.99 | 45.52 | 44.99 | 45.32 | 815,743 | +0.63(+1.41%) |
Jan 15, 2020 | 44.07 | 44.72 | 43.92 | 44.69 | 639,235 | +0.37(+0.84%) |
Jan 14, 2020 | 44.20 | 44.73 | 44.20 | 44.31 | 707,439 | -0.03(-0.06%) |
Jan 13, 2020 | 43.64 | 44.37 | 43.58 | 44.34 | 605,498 | +0.86(+1.97%) |
Jan 10, 2020 | 43.35 | 43.75 | 43.18 | 43.48 | 678,004 | +0.25(+0.57%) |
Jan 09, 2020 | 42.93 | 43.24 | 42.75 | 43.24 | 579,335 | +0.58(+1.35%) |
Jan 08, 2020 | 42.60 | 42.91 | 42.16 | 42.66 | 460,180 | +0.16(+0.39%) |
Jan 07, 2020 | 43.04 | 43.39 | 42.41 | 42.50 | 919,938 | -0.59(-1.38%) |
Jan 06, 2020 | 43.10 | 43.59 | 42.92 | 43.09 | 535,239 | -0.39(-0.90%) |
Jan 03, 2020 | 42.56 | 43.57 | 42.51 | 43.48 | 613,609 | +0.27(+0.63%) |
Jan 02, 2020 | 43.55 | 43.64 | 42.80 | 43.21 | 813,189 | -0.18(-0.42%) |
Dec 31, 2019 | 43.36 | 43.53 | 43.14 | 43.39 | 327,229 | -0.06(-0.15%) |
Dec 30, 2019 | 44.07 | 44.16 | 43.40 | 43.46 | 396,141 | -0.49(-1.12%) |
Dec 27, 2019 | 44.29 | 44.33 | 43.76 | 43.95 | 525,121 | -0.26(-0.60%) |
Dec 26, 2019 | 44.29 | 44.36 | 43.94 | 44.21 | 257,205 | +0.05(+0.12%) |
Dec 24, 2019 | 44.07 | 44.23 | 43.87 | 44.16 | 150,034 | +0.24(+0.54%) |
Dec 23, 2019 | 44.13 | 44.19 | 43.83 | 43.92 | 374,159 | -0.05(-0.12%) |
Dec 20, 2019 | 43.89 | 44.01 | 43.44 | 43.98 | 769,558 | +0.28(+0.65%) |
Dec 19, 2019 | 43.29 | 43.78 | 43.13 | 43.69 | 497,811 | +0.29(+0.67%) |
Dec 18, 2019 | 43.25 | 43.81 | 43.23 | 43.40 | 721,488 | +0.15(+0.34%) |
Dec 17, 2019 | 43.20 | 43.45 | 43.07 | 43.26 | 526,826 | +0.05(+0.11%) |
Dec 16, 2019 | 43.20 | 43.56 | 43.10 | 43.21 | 597,550 | +0.25(+0.57%) |
Dec 13, 2019 | 43.18 | 43.59 | 42.75 | 42.96 | 620,599 | -0.23(-0.53%) |
Dec 12, 2019 | 42.44 | 43.33 | 42.41 | 43.19 | 427,474 | +0.76(+1.78%) |
Dec 11, 2019 | 42.46 | 42.77 | 42.09 | 42.44 | 468,830 | +0.05(+0.11%) |
Dec 10, 2019 | 42.51 | 42.71 | 42.29 | 42.39 | 372,232 | -0.20(-0.47%) |
Dec 09, 2019 | 42.44 | 42.85 | 42.44 | 42.59 | 302,931 | -0.05(-0.11%) |
Dec 06, 2019 | 42.04 | 42.85 | 41.94 | 42.64 | 847,351 | +1.15(+2.76%) |
Dec 05, 2019 | 41.30 | 41.62 | 41.13 | 41.49 | 668,280 | +0.25(+0.60%) |
Dec 04, 2019 | 41.30 | 41.88 | 41.18 | 41.24 | 638,910 | +0.09(+0.22%) |
Dec 03, 2019 | 41.54 | 41.85 | 40.57 | 41.15 | 502,657 | -0.95(-2.25%) |