Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.00 | 54.48 | 52.83 | 53.90 | 453,154 | +0.72(+1.35%) |
Nov 27, 2020 | 51.95 | 53.46 | 51.92 | 53.18 | 130,600 | +1.41(+2.72%) |
Nov 25, 2020 | 51.87 | 52.41 | 50.96 | 51.77 | 341,700 | +0.81(+1.59%) |
Nov 24, 2020 | 51.00 | 51.22 | 50.65 | 50.96 | 269,124 | -0.15(-0.29%) |
Nov 23, 2020 | 51.00 | 51.38 | 50.11 | 51.11 | 181,814 | +0.08(+0.16%) |
Nov 20, 2020 | 50.19 | 51.94 | 49.99 | 51.03 | 311,500 | +0.30(+0.59%) |
Nov 19, 2020 | 49.30 | 50.98 | 49.28 | 50.73 | 242,540 | +1.48(+3.01%) |
Nov 18, 2020 | 49.40 | 50.17 | 49.00 | 49.25 | 206,192 | -0.20(-0.40%) |
Nov 17, 2020 | 49.05 | 49.81 | 48.28 | 49.45 | 287,728 | +0.38(+0.77%) |
Nov 16, 2020 | 48.81 | 49.71 | 48.28 | 49.07 | 241,381 | +0.06(+0.12%) |
Nov 13, 2020 | 49.50 | 50.49 | 48.52 | 49.01 | 235,100 | +0.12(+0.25%) |
Nov 12, 2020 | 50.00 | 50.47 | 48.48 | 48.89 | 274,824 | -0.94(-1.89%) |
Nov 11, 2020 | 48.77 | 50.67 | 48.62 | 49.83 | 213,255 | +1.12(+2.30%) |
Nov 10, 2020 | 48.95 | 49.24 | 47.78 | 48.71 | 469,521 | -0.18(-0.37%) |
Nov 09, 2020 | 50.97 | 51.04 | 48.71 | 48.89 | 408,044 | -1.16(-2.32%) |
Nov 06, 2020 | 45.48 | 50.33 | 45.13 | 50.05 | 546,300 | +2.47(+5.19%) |
Nov 05, 2020 | 47.00 | 48.49 | 46.61 | 47.58 | 296,892 | +1.15(+2.48%) |
Nov 04, 2020 | 45.13 | 46.92 | 44.69 | 46.43 | 183,719 | +1.71(+3.82%) |
Nov 03, 2020 | 44.61 | 45.15 | 44.00 | 44.72 | 235,220 | +0.63(+1.43%) |
Nov 02, 2020 | 43.42 | 44.42 | 43.26 | 44.09 | 312,726 | +1.06(+2.46%) |
Oct 30, 2020 | 44.81 | 45.37 | 42.48 | 43.03 | 175,400 | -2.05(-4.55%) |
Oct 29, 2020 | 43.79 | 45.39 | 43.35 | 45.08 | 174,987 | +1.40(+3.21%) |
Oct 28, 2020 | 44.88 | 45.37 | 43.44 | 43.68 | 193,651 | -2.10(-4.59%) |
Oct 27, 2020 | 45.76 | 46.20 | 45.48 | 45.78 | 151,216 | +0.24(+0.53%) |
Oct 26, 2020 | 47.06 | 47.09 | 45.30 | 45.54 | 148,850 | -1.85(-3.90%) |
Oct 23, 2020 | 46.23 | 47.42 | 45.87 | 47.39 | 194,400 | +1.46(+3.18%) |
Oct 22, 2020 | 45.30 | 46.06 | 44.80 | 45.93 | 164,101 | +0.53(+1.17%) |
Oct 21, 2020 | 46.73 | 47.13 | 45.25 | 45.40 | 105,539 | -1.09(-2.34%) |
Oct 20, 2020 | 46.50 | 46.79 | 45.94 | 46.49 | 169,025 | +0.24(+0.52%) |
Oct 19, 2020 | 46.36 | 46.70 | 45.87 | 46.25 | 186,149 | -0.03(-0.06%) |
Oct 16, 2020 | 45.83 | 46.52 | 45.74 | 46.28 | 139,900 | +0.26(+0.56%) |
Oct 15, 2020 | 45.45 | 46.35 | 45.14 | 46.02 | 228,648 | -0.24(-0.52%) |
Oct 14, 2020 | 47.43 | 47.43 | 45.57 | 46.26 | 163,202 | +0.49(+1.07%) |
Oct 13, 2020 | 46.26 | 46.98 | 45.70 | 45.77 | 133,905 | -0.43(-0.93%) |
Oct 12, 2020 | 45.15 | 46.28 | 44.97 | 46.20 | 322,890 | +1.10(+2.44%) |
Oct 09, 2020 | 45.04 | 45.82 | 44.84 | 45.10 | 235,700 | +0.42(+0.94%) |
Oct 08, 2020 | 46.03 | 46.22 | 44.54 | 44.68 | 162,908 | -0.31(-0.69%) |
Oct 07, 2020 | 45.59 | 46.15 | 44.93 | 44.99 | 478,640 | -0.40(-0.88%) |
Oct 06, 2020 | 45.00 | 45.99 | 44.48 | 45.39 | 610,012 | +0.47(+1.05%) |
Oct 05, 2020 | 43.33 | 44.98 | 42.76 | 44.92 | 297,143 | +1.92(+4.47%) |
Oct 02, 2020 | 42.20 | 43.52 | 41.95 | 43.00 | 309,500 | -0.53(-1.22%) |
Oct 01, 2020 | 42.46 | 43.77 | 42.23 | 43.53 | 272,292 | +1.55(+3.69%) |
Sep 30, 2020 | 41.58 | 42.53 | 41.31 | 41.98 | 203,646 | +0.28(+0.67%) |
Sep 29, 2020 | 41.87 | 42.38 | 41.39 | 41.70 | 126,929 | -0.18(-0.43%) |
Sep 28, 2020 | 42.00 | 42.62 | 41.79 | 41.88 | 194,884 | +0.45(+1.09%) |
Sep 25, 2020 | 39.80 | 41.62 | 39.66 | 41.43 | 176,200 | +1.55(+3.89%) |
Sep 24, 2020 | 39.93 | 40.61 | 39.37 | 39.88 | 291,614 | -0.23(-0.57%) |
Sep 23, 2020 | 42.58 | 42.67 | 39.96 | 40.11 | 269,659 | -2.56(-6.00%) |
Sep 22, 2020 | 42.23 | 42.77 | 41.28 | 42.67 | 259,514 | +0.80(+1.91%) |
Sep 21, 2020 | 41.30 | 41.97 | 40.63 | 41.87 | 241,646 | -0.06(-0.14%) |
Sep 18, 2020 | 41.55 | 42.15 | 40.75 | 41.93 | 432,900 | +1.27(+3.12%) |
Sep 17, 2020 | 39.52 | 40.80 | 38.63 | 40.66 | 288,592 | +0.28(+0.69%) |
Sep 16, 2020 | 39.99 | 41.82 | 39.72 | 40.38 | 296,208 | +0.68(+1.71%) |
Sep 15, 2020 | 39.42 | 39.99 | 39.26 | 39.70 | 171,358 | +0.64(+1.64%) |
Sep 14, 2020 | 37.80 | 39.28 | 37.80 | 39.06 | 186,617 | +1.39(+3.69%) |
Sep 11, 2020 | 38.80 | 38.98 | 37.24 | 37.67 | 269,600 | -1.04(-2.69%) |
Sep 10, 2020 | 40.57 | 41.49 | 38.66 | 38.71 | 371,225 | -1.04(-2.62%) |
Sep 09, 2020 | 39.19 | 40.03 | 38.73 | 39.75 | 149,006 | +0.84(+2.16%) |
Sep 08, 2020 | 38.74 | 39.70 | 38.57 | 38.91 | 160,372 | -1.02(-2.55%) |
Sep 04, 2020 | 40.78 | 40.83 | 38.47 | 39.93 | 242,700 | -0.56(-1.38%) |
Sep 03, 2020 | 42.95 | 42.95 | 39.86 | 40.49 | 153,210 | -2.82(-6.51%) |
Sep 02, 2020 | 43.20 | 43.51 | 42.51 | 43.31 | 231,776 | +0.31(+0.72%) |
Sep 01, 2020 | 41.94 | 43.35 | 41.33 | 43.00 | 331,341 | +0.98(+2.33%) |
Aug 31, 2020 | 42.51 | 42.78 | 41.87 | 42.02 | 253,586 | -0.58(-1.36%) |
Aug 28, 2020 | 42.61 | 42.90 | 42.37 | 42.60 | 141,000 | +0.36(+0.85%) |
Aug 27, 2020 | 42.61 | 43.01 | 41.81 | 42.24 | 123,337 | -0.39(-0.91%) |
Aug 26, 2020 | 42.33 | 43.16 | 42.33 | 42.63 | 244,816 | +0.38(+0.90%) |
Aug 25, 2020 | 42.00 | 42.35 | 41.67 | 42.25 | 133,008 | +0.44(+1.05%) |
Aug 24, 2020 | 41.48 | 41.87 | 40.98 | 41.81 | 127,380 | +0.90(+2.20%) |
Aug 21, 2020 | 41.80 | 41.80 | 40.83 | 40.91 | 90,500 | -0.84(-2.01%) |
Aug 20, 2020 | 41.07 | 42.06 | 40.99 | 41.75 | 132,094 | +0.28(+0.68%) |
Aug 19, 2020 | 41.45 | 41.88 | 40.68 | 41.47 | 145,712 | +0.12(+0.29%) |
Aug 18, 2020 | 40.45 | 41.81 | 40.26 | 41.35 | 290,111 | +1.00(+2.48%) |
Aug 17, 2020 | 40.10 | 40.87 | 39.80 | 40.35 | 171,316 | +0.39(+0.98%) |
Aug 14, 2020 | 40.89 | 41.09 | 39.90 | 39.96 | 176,700 | -0.93(-2.27%) |
Aug 13, 2020 | 39.98 | 41.21 | 39.36 | 40.89 | 179,461 | +0.74(+1.84%) |
Aug 12, 2020 | 39.19 | 40.25 | 38.96 | 40.15 | 200,606 | +1.47(+3.80%) |
Aug 11, 2020 | 38.69 | 39.59 | 38.08 | 38.68 | 174,267 | -0.12(-0.31%) |
Aug 10, 2020 | 40.94 | 40.94 | 38.50 | 38.80 | 211,490 | -2.23(-5.44%) |
Aug 07, 2020 | 42.51 | 44.34 | 40.29 | 41.03 | 490,700 | -0.11(-0.27%) |
Aug 06, 2020 | 41.93 | 42.03 | 40.16 | 41.14 | 244,852 | -0.95(-2.26%) |
Aug 05, 2020 | 40.92 | 42.90 | 40.71 | 42.09 | 656,303 | +1.42(+3.49%) |
Aug 04, 2020 | 40.30 | 40.79 | 39.93 | 40.67 | 204,464 | +0.38(+0.94%) |
Aug 03, 2020 | 40.76 | 40.78 | 40.00 | 40.29 | 354,814 | -0.01(-0.02%) |
Jul 31, 2020 | 40.36 | 40.40 | 39.22 | 40.30 | 171,000 | -0.21(-0.52%) |
Jul 30, 2020 | 39.91 | 40.81 | 39.56 | 40.51 | 134,629 | +0.05(+0.12%) |
Jul 29, 2020 | 39.56 | 40.79 | 39.38 | 40.46 | 382,882 | +1.29(+3.29%) |
Jul 28, 2020 | 39.48 | 39.54 | 38.73 | 39.17 | 148,345 | -0.54(-1.36%) |
Jul 27, 2020 | 38.44 | 39.78 | 38.44 | 39.71 | 114,712 | +1.52(+3.98%) |
Jul 24, 2020 | 38.57 | 39.00 | 38.10 | 38.19 | 228,200 | -0.76(-1.95%) |
Jul 23, 2020 | 38.91 | 40.48 | 38.73 | 38.95 | 201,488 | -0.17(-0.43%) |
Jul 22, 2020 | 39.24 | 39.70 | 38.93 | 39.12 | 103,819 | -0.08(-0.20%) |
Jul 21, 2020 | 39.75 | 39.99 | 39.00 | 39.20 | 232,250 | -0.21(-0.53%) |
Jul 20, 2020 | 38.10 | 39.54 | 37.73 | 39.41 | 195,332 | +1.36(+3.57%) |
Jul 17, 2020 | 37.27 | 38.44 | 36.96 | 38.05 | 212,000 | +0.74(+1.98%) |
Jul 16, 2020 | 37.59 | 37.70 | 36.62 | 37.31 | 139,578 | -0.64(-1.69%) |
Jul 15, 2020 | 37.87 | 38.69 | 37.62 | 37.95 | 223,732 | +0.46(+1.23%) |
Jul 14, 2020 | 37.09 | 37.52 | 36.21 | 37.49 | 156,756 | +0.47(+1.27%) |
Jul 13, 2020 | 38.86 | 39.16 | 36.97 | 37.02 | 160,297 | -1.53(-3.98%) |
Jul 10, 2020 | 38.78 | 39.10 | 38.16 | 38.55 | 176,800 | -0.13(-0.35%) |
Jul 09, 2020 | 39.00 | 39.37 | 37.96 | 38.69 | 277,692 | -0.31(-0.79%) |
Jul 08, 2020 | 38.91 | 39.27 | 38.34 | 39.00 | 320,404 | +0.20(+0.52%) |
Jul 07, 2020 | 39.09 | 39.98 | 38.74 | 38.80 | 340,956 | -0.25(-0.64%) |
Jul 06, 2020 | 39.00 | 39.66 | 38.52 | 39.05 | 313,904 | -0.35(-0.89%) |
Jul 02, 2020 | 41.00 | 41.00 | 39.04 | 39.40 | 257,700 | -0.91(-2.26%) |
Jul 01, 2020 | 39.09 | 40.54 | 39.09 | 40.31 | 325,896 | +0.56(+1.41%) |
Jun 30, 2020 | 38.83 | 39.96 | 38.23 | 39.75 | 202,489 | +0.96(+2.47%) |
Jun 29, 2020 | 38.43 | 39.03 | 37.91 | 38.79 | 176,697 | +0.65(+1.70%) |
Jun 26, 2020 | 39.75 | 39.75 | 38.04 | 38.14 | 583,500 | -1.69(-4.24%) |
Jun 25, 2020 | 38.98 | 39.89 | 38.56 | 39.83 | 207,575 | +0.69(+1.76%) |
Jun 24, 2020 | 39.25 | 39.68 | 38.04 | 39.14 | 213,079 | -0.42(-1.07%) |
Jun 23, 2020 | 39.61 | 39.97 | 39.38 | 39.56 | 287,084 | +0.41(+1.06%) |
Jun 22, 2020 | 37.99 | 39.28 | 37.95 | 39.15 | 237,140 | +1.31(+3.46%) |
Jun 19, 2020 | 39.45 | 39.92 | 37.73 | 37.84 | 741,700 | -1.22(-3.12%) |
Jun 18, 2020 | 38.49 | 39.41 | 38.49 | 39.06 | 230,956 | +0.50(+1.30%) |
Jun 17, 2020 | 38.61 | 39.05 | 38.39 | 38.56 | 241,509 | +0.36(+0.94%) |
Jun 16, 2020 | 38.54 | 38.71 | 37.00 | 38.20 | 366,005 | +0.52(+1.38%) |
Jun 15, 2020 | 36.54 | 37.95 | 35.86 | 37.68 | 297,444 | +0.66(+1.78%) |
Jun 12, 2020 | 36.26 | 37.74 | 36.26 | 37.02 | 200,600 | +0.78(+2.15%) |
Jun 11, 2020 | 38.53 | 38.76 | 35.79 | 36.24 | 253,040 | -3.18(-8.07%) |
Jun 10, 2020 | 39.21 | 39.64 | 38.99 | 39.42 | 268,711 | +0.28(+0.72%) |
Jun 09, 2020 | 38.51 | 39.60 | 38.51 | 39.14 | 201,514 | +0.21(+0.54%) |
Jun 08, 2020 | 40.00 | 40.33 | 38.88 | 38.93 | 241,812 | -1.28(-3.18%) |
Jun 05, 2020 | 39.56 | 40.61 | 39.05 | 40.21 | 273,300 | +0.96(+2.45%) |
Jun 04, 2020 | 39.44 | 39.97 | 38.85 | 39.25 | 533,208 | -0.64(-1.60%) |
Jun 03, 2020 | 39.89 | 41.23 | 39.37 | 39.89 | 464,792 | +0.07(+0.18%) |
Jun 02, 2020 | 39.00 | 39.89 | 38.34 | 39.82 | 469,929 | +0.88(+2.26%) |
Jun 01, 2020 | 39.27 | 39.51 | 38.94 | 38.94 | 336,670 | -0.15(-0.38%) |
May 29, 2020 | 37.47 | 39.20 | 37.47 | 39.09 | 381,500 | +1.49(+3.96%) |
May 28, 2020 | 38.05 | 38.51 | 37.56 | 37.60 | 217,066 | -0.09(-0.24%) |
May 27, 2020 | 38.10 | 38.21 | 36.50 | 37.69 | 216,269 | +0.00(+0.00%) |
May 26, 2020 | 37.10 | 38.10 | 36.63 | 37.69 | 274,249 | +1.40(+3.86%) |
May 22, 2020 | 36.10 | 36.54 | 35.77 | 36.29 | 178,900 | +0.39(+1.09%) |
May 21, 2020 | 35.97 | 36.47 | 35.70 | 35.90 | 147,893 | +0.05(+0.14%) |
May 20, 2020 | 35.00 | 36.02 | 34.52 | 35.85 | 263,794 | +1.30(+3.76%) |
May 19, 2020 | 34.48 | 35.52 | 34.48 | 34.55 | 239,775 | +0.01(+0.03%) |
May 18, 2020 | 33.37 | 34.86 | 32.64 | 34.54 | 292,774 | +2.29(+7.10%) |
May 15, 2020 | 31.71 | 32.32 | 30.92 | 32.25 | 162,100 | +0.36(+1.13%) |
May 14, 2020 | 31.71 | 32.44 | 30.88 | 31.89 | 208,772 | -0.27(-0.84%) |
May 13, 2020 | 33.11 | 33.34 | 31.13 | 32.16 | 205,697 | -1.10(-3.31%) |
May 12, 2020 | 33.35 | 34.36 | 32.98 | 33.26 | 228,626 | +0.11(+0.33%) |
May 11, 2020 | 33.52 | 34.00 | 32.94 | 33.15 | 292,393 | -1.19(-3.47%) |
May 08, 2020 | 33.43 | 35.03 | 32.13 | 34.34 | 411,200 | +1.69(+5.18%) |
May 07, 2020 | 33.44 | 33.48 | 32.34 | 32.65 | 200,839 | +0.03(+0.09%) |
May 06, 2020 | 31.75 | 32.79 | 31.36 | 32.62 | 199,737 | +0.68(+2.13%) |
May 05, 2020 | 32.37 | 32.92 | 31.76 | 31.94 | 203,037 | +0.41(+1.30%) |
May 04, 2020 | 31.05 | 31.63 | 30.44 | 31.53 | 286,749 | +0.44(+1.42%) |
May 01, 2020 | 32.08 | 32.41 | 30.28 | 31.09 | 184,500 | -1.90(-5.76%) |
Apr 30, 2020 | 32.73 | 33.17 | 32.05 | 32.99 | 235,415 | -0.01(-0.03%) |
Apr 29, 2020 | 31.89 | 33.33 | 31.36 | 33.00 | 325,458 | +2.31(+7.53%) |
Apr 28, 2020 | 31.74 | 31.80 | 30.41 | 30.69 | 290,007 | -0.38(-1.22%) |
Apr 27, 2020 | 30.68 | 31.40 | 30.49 | 31.07 | 130,915 | +0.92(+3.05%) |
Apr 24, 2020 | 30.26 | 30.37 | 29.80 | 30.15 | 121,500 | +0.09(+0.30%) |
Apr 23, 2020 | 30.19 | 31.00 | 30.02 | 30.06 | 146,849 | -0.01(-0.03%) |
Apr 22, 2020 | 30.49 | 30.52 | 29.70 | 30.07 | 201,055 | +0.30(+1.01%) |
Apr 21, 2020 | 30.26 | 30.30 | 28.78 | 29.77 | 254,465 | -1.06(-3.44%) |
Apr 20, 2020 | 30.05 | 31.03 | 29.87 | 30.83 | 296,677 | +0.32(+1.05%) |
Apr 17, 2020 | 29.24 | 30.73 | 29.09 | 30.51 | 321,300 | +1.49(+5.13%) |
Apr 16, 2020 | 28.42 | 29.31 | 28.17 | 29.02 | 217,352 | +0.71(+2.51%) |
Apr 15, 2020 | 28.00 | 28.52 | 27.62 | 28.31 | 204,081 | -0.50(-1.74%) |
Apr 14, 2020 | 28.72 | 29.38 | 28.20 | 28.81 | 214,800 | +0.64(+2.27%) |
Apr 13, 2020 | 28.08 | 28.31 | 27.57 | 28.17 | 156,951 | -0.17(-0.60%) |
Apr 09, 2020 | 27.32 | 28.41 | 26.95 | 28.34 | 220,500 | +1.33(+4.92%) |
Apr 08, 2020 | 25.97 | 27.44 | 25.45 | 27.01 | 217,195 | +1.31(+5.10%) |
Apr 07, 2020 | 26.08 | 26.70 | 25.61 | 25.70 | 424,023 | +0.39(+1.54%) |
Apr 06, 2020 | 24.64 | 25.65 | 24.38 | 25.31 | 725,393 | +1.82(+7.75%) |
Apr 03, 2020 | 23.44 | 24.15 | 23.22 | 23.49 | 344,000 | +0.05(+0.21%) |
Apr 02, 2020 | 23.57 | 24.58 | 23.04 | 23.44 | 340,773 | -0.13(-0.55%) |
Apr 01, 2020 | 25.93 | 26.93 | 23.14 | 23.57 | 352,834 | -2.93(-11.06%) |
Mar 31, 2020 | 24.73 | 27.22 | 24.68 | 26.50 | 655,857 | +1.63(+6.55%) |
Mar 30, 2020 | 25.15 | 25.41 | 24.64 | 24.87 | 456,058 | -0.09(-0.36%) |
Mar 27, 2020 | 25.17 | 26.13 | 24.40 | 24.96 | 461,300 | -0.67(-2.61%) |
Mar 26, 2020 | 24.81 | 26.45 | 24.31 | 25.63 | 670,841 | +1.14(+4.65%) |
Mar 25, 2020 | 25.10 | 26.34 | 24.26 | 24.49 | 409,842 | -0.71(-2.82%) |
Mar 24, 2020 | 26.60 | 27.31 | 24.70 | 25.20 | 422,811 | +0.04(+0.16%) |
Mar 23, 2020 | 26.22 | 27.10 | 24.76 | 25.16 | 278,444 | -0.56(-2.18%) |
Mar 20, 2020 | 28.17 | 28.37 | 25.43 | 25.72 | 599,200 | -2.22(-7.95%) |
Mar 19, 2020 | 29.14 | 32.44 | 27.73 | 27.94 | 601,179 | -1.33(-4.54%) |
Mar 18, 2020 | 27.93 | 30.75 | 27.53 | 29.27 | 581,785 | -0.40(-1.35%) |
Mar 17, 2020 | 24.60 | 29.80 | 23.81 | 29.67 | 552,086 | +4.56(+18.16%) |
Mar 16, 2020 | 27.80 | 27.80 | 24.91 | 25.11 | 451,095 | -4.11(-14.07%) |
Mar 13, 2020 | 27.75 | 29.27 | 25.36 | 29.22 | 690,100 | +2.92(+11.10%) |
Mar 12, 2020 | 27.29 | 28.51 | 26.29 | 26.30 | 450,877 | -2.91(-9.96%) |
Mar 11, 2020 | 29.39 | 30.20 | 28.71 | 29.21 | 313,491 | -0.94(-3.12%) |
Mar 10, 2020 | 29.10 | 30.16 | 28.06 | 30.15 | 430,776 | +1.94(+6.88%) |
Mar 09, 2020 | 28.83 | 29.86 | 27.98 | 28.21 | 312,680 | -2.80(-9.03%) |
Mar 06, 2020 | 30.32 | 31.49 | 30.32 | 31.01 | 248,300 | -0.29(-0.93%) |
Mar 05, 2020 | 32.66 | 33.50 | 30.95 | 31.30 | 439,678 | -2.00(-5.99%) |
Mar 04, 2020 | 34.99 | 35.23 | 33.19 | 33.30 | 1,048,052 | -1.02(-2.99%) |
Mar 03, 2020 | 35.04 | 35.63 | 33.56 | 34.32 | 216,243 | -0.82(-2.33%) |
Mar 02, 2020 | 35.01 | 35.17 | 33.31 | 35.14 | 437,685 | +0.34(+0.98%) |
Feb 28, 2020 | 34.87 | 36.49 | 33.00 | 34.80 | 1,004,800 | +1.59(+4.80%) |
Feb 27, 2020 | 33.91 | 34.18 | 32.86 | 33.20 | 847,356 | -1.59(-4.58%) |
Feb 26, 2020 | 34.48 | 35.61 | 34.30 | 34.80 | 327,535 | +0.46(+1.34%) |
Feb 25, 2020 | 36.00 | 36.12 | 34.09 | 34.34 | 479,630 | -1.53(-4.27%) |
Feb 24, 2020 | 34.95 | 36.08 | 34.81 | 35.87 | 621,418 | -0.45(-1.24%) |
Feb 21, 2020 | 37.78 | 37.78 | 36.00 | 36.32 | 413,500 | -1.47(-3.89%) |
Feb 20, 2020 | 38.32 | 38.66 | 37.76 | 37.79 | 319,896 | -0.51(-1.33%) |
Feb 19, 2020 | 38.10 | 38.41 | 37.74 | 38.30 | 564,492 | +0.24(+0.63%) |
Feb 18, 2020 | 38.29 | 38.58 | 37.99 | 38.06 | 256,837 | -0.12(-0.31%) |
Feb 14, 2020 | 38.97 | 39.11 | 37.88 | 38.18 | 412,000 | -0.69(-1.78%) |
Feb 13, 2020 | 37.93 | 39.24 | 37.85 | 38.87 | 205,938 | +0.79(+2.07%) |
Feb 12, 2020 | 37.87 | 38.31 | 37.47 | 38.08 | 138,712 | +0.45(+1.20%) |
Feb 11, 2020 | 38.62 | 38.86 | 37.60 | 37.63 | 161,536 | -0.68(-1.77%) |
Feb 10, 2020 | 38.97 | 39.00 | 38.23 | 38.31 | 133,030 | -0.66(-1.69%) |
Feb 07, 2020 | 39.18 | 39.47 | 38.85 | 38.97 | 178,300 | -0.38(-0.97%) |
Feb 06, 2020 | 39.24 | 39.44 | 38.65 | 39.35 | 199,432 | +0.60(+1.55%) |
Feb 05, 2020 | 39.39 | 39.39 | 38.72 | 38.75 | 321,040 | -0.10(-0.26%) |
Feb 04, 2020 | 39.00 | 39.16 | 38.42 | 38.85 | 357,981 | +0.36(+0.94%) |
Feb 03, 2020 | 37.37 | 38.57 | 37.02 | 38.49 | 142,641 | +1.54(+4.17%) |
Jan 31, 2020 | 38.04 | 38.24 | 36.84 | 36.95 | 308,600 | -1.09(-2.87%) |
Jan 30, 2020 | 37.00 | 38.06 | 36.79 | 38.04 | 278,848 | +0.78(+2.09%) |
Jan 29, 2020 | 38.03 | 38.09 | 37.16 | 37.26 | 114,290 | -0.41(-1.09%) |
Jan 28, 2020 | 37.10 | 38.45 | 36.91 | 37.67 | 326,127 | +0.95(+2.59%) |
Jan 27, 2020 | 35.55 | 36.89 | 35.45 | 36.72 | 543,701 | +0.34(+0.93%) |
Jan 24, 2020 | 36.25 | 36.74 | 35.93 | 36.38 | 393,300 | +0.28(+0.78%) |
Jan 23, 2020 | 37.91 | 39.18 | 35.91 | 36.10 | 740,900 | -3.25(-8.26%) |
Jan 22, 2020 | 39.51 | 39.66 | 39.23 | 39.35 | 229,144 | +0.04(+0.10%) |
Jan 21, 2020 | 39.16 | 39.64 | 38.96 | 39.31 | 739,562 | +0.21(+0.54%) |
Jan 17, 2020 | 39.52 | 39.65 | 38.92 | 39.10 | 398,500 | -0.09(-0.23%) |
Jan 16, 2020 | 39.53 | 39.66 | 39.05 | 39.19 | 200,823 | -0.22(-0.56%) |
Jan 15, 2020 | 38.98 | 39.74 | 38.98 | 39.41 | 387,133 | +0.47(+1.21%) |
Jan 14, 2020 | 38.46 | 39.09 | 37.97 | 38.94 | 168,167 | +0.41(+1.06%) |
Jan 13, 2020 | 37.86 | 38.53 | 37.66 | 38.53 | 179,934 | +0.94(+2.50%) |
Jan 10, 2020 | 37.78 | 37.84 | 37.21 | 37.59 | 320,200 | -0.07(-0.19%) |
Jan 09, 2020 | 38.00 | 38.00 | 37.38 | 37.66 | 200,412 | +0.04(+0.11%) |
Jan 08, 2020 | 37.16 | 37.80 | 37.03 | 37.62 | 215,564 | +0.56(+1.51%) |
Jan 07, 2020 | 37.19 | 37.34 | 36.87 | 37.06 | 226,141 | -0.11(-0.30%) |
Jan 06, 2020 | 36.48 | 37.26 | 36.48 | 37.17 | 274,844 | +0.36(+0.98%) |
Jan 03, 2020 | 36.13 | 36.86 | 36.13 | 36.81 | 120,300 | -0.05(-0.14%) |
Jan 02, 2020 | 36.18 | 37.07 | 35.97 | 36.86 | 220,424 | +0.95(+2.65%) |
Dec 31, 2019 | 36.17 | 36.45 | 35.71 | 35.91 | 284,400 | -0.22(-0.61%) |
Dec 30, 2019 | 36.45 | 36.50 | 35.68 | 36.13 | 250,338 | -0.51(-1.39%) |
Dec 27, 2019 | 36.99 | 37.33 | 36.17 | 36.64 | 291,800 | -0.25(-0.68%) |
Dec 26, 2019 | 36.47 | 36.93 | 36.34 | 36.89 | 123,259 | +0.61(+1.68%) |
Dec 24, 2019 | 36.31 | 36.41 | 36.09 | 36.28 | 84,300 | -0.20(-0.53%) |
Dec 23, 2019 | 36.26 | 36.71 | 36.12 | 36.48 | 264,140 | +0.12(+0.32%) |
Dec 20, 2019 | 35.09 | 36.54 | 35.03 | 36.36 | 480,600 | +1.41(+4.03%) |
Dec 19, 2019 | 34.99 | 35.23 | 34.32 | 34.95 | 282,776 | +0.13(+0.37%) |
Dec 18, 2019 | 34.33 | 35.18 | 34.02 | 34.82 | 485,974 | +0.41(+1.19%) |
Dec 17, 2019 | 34.31 | 34.46 | 33.95 | 34.41 | 273,215 | +0.10(+0.29%) |
Dec 16, 2019 | 34.06 | 34.69 | 34.06 | 34.31 | 334,225 | +0.32(+0.94%) |
Dec 13, 2019 | 33.03 | 34.00 | 32.92 | 33.99 | 434,300 | +1.00(+3.03%) |
Dec 12, 2019 | 32.28 | 33.07 | 32.15 | 32.99 | 284,196 | +0.51(+1.57%) |
Dec 11, 2019 | 31.37 | 32.52 | 31.16 | 32.48 | 750,210 | +1.12(+3.57%) |
Dec 10, 2019 | 31.59 | 31.62 | 31.24 | 31.36 | 140,652 | -0.16(-0.51%) |
Dec 09, 2019 | 31.86 | 32.03 | 31.51 | 31.52 | 163,431 | -0.48(-1.50%) |
Dec 06, 2019 | 32.50 | 32.62 | 31.71 | 32.00 | 213,800 | -0.23(-0.71%) |
Dec 05, 2019 | 32.30 | 32.87 | 32.13 | 32.23 | 205,220 | -0.16(-0.49%) |
Dec 04, 2019 | 32.48 | 32.48 | 32.04 | 32.39 | 355,161 | +0.15(+0.47%) |
Dec 03, 2019 | 32.23 | 32.45 | 31.94 | 32.24 | 995,592 | -0.47(-1.44%) |