Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.10 | 28.62 | 26.62 | 26.75 | 454,349 | -1.68(-5.89%) |
Nov 27, 2020 | 29.11 | 29.48 | 28.00 | 28.43 | 130,448 | -0.63(-2.16%) |
Nov 25, 2020 | 29.32 | 30.47 | 28.70 | 29.05 | 332,737 | -0.75(-2.53%) |
Nov 24, 2020 | 28.83 | 29.99 | 28.67 | 29.81 | 800,380 | +1.62(+5.75%) |
Nov 23, 2020 | 28.67 | 28.83 | 27.51 | 28.19 | 490,950 | -0.07(-0.25%) |
Nov 20, 2020 | 27.90 | 28.45 | 27.69 | 28.26 | 479,018 | -0.19(-0.68%) |
Nov 19, 2020 | 28.99 | 28.99 | 28.06 | 28.45 | 209,780 | -0.43(-1.49%) |
Nov 18, 2020 | 30.32 | 30.37 | 28.84 | 28.88 | 313,704 | -1.08(-3.61%) |
Nov 17, 2020 | 29.38 | 30.11 | 28.89 | 29.97 | 464,379 | +0.14(+0.48%) |
Nov 16, 2020 | 29.17 | 29.82 | 28.63 | 29.82 | 368,238 | +1.88(+6.72%) |
Nov 13, 2020 | 27.63 | 28.17 | 26.41 | 27.95 | 278,974 | +0.59(+2.15%) |
Nov 12, 2020 | 27.40 | 28.19 | 26.96 | 27.36 | 477,499 | -0.60(-2.13%) |
Nov 11, 2020 | 29.43 | 29.82 | 27.61 | 27.95 | 267,500 | -1.43(-4.88%) |
Nov 10, 2020 | 27.66 | 29.91 | 27.66 | 29.39 | 598,430 | +1.30(+4.62%) |
Nov 09, 2020 | 26.50 | 28.94 | 24.54 | 28.09 | 493,193 | +4.90(+21.13%) |
Nov 06, 2020 | 24.04 | 24.15 | 23.07 | 23.19 | 283,854 | -0.53(-2.23%) |
Nov 05, 2020 | 23.62 | 24.35 | 23.58 | 23.72 | 474,002 | -0.01(-0.04%) |
Nov 04, 2020 | 25.05 | 25.47 | 23.67 | 23.73 | 360,089 | -1.97(-7.66%) |
Nov 03, 2020 | 25.47 | 25.94 | 25.13 | 25.69 | 436,578 | +0.80(+3.20%) |
Nov 02, 2020 | 24.21 | 24.92 | 23.91 | 24.90 | 534,117 | +1.10(+4.61%) |
Oct 30, 2020 | 22.92 | 23.93 | 22.92 | 23.80 | 666,903 | +0.75(+3.23%) |
Oct 29, 2020 | 21.65 | 23.25 | 21.28 | 23.05 | 469,143 | +1.47(+6.79%) |
Oct 28, 2020 | 21.74 | 22.10 | 21.00 | 21.59 | 331,747 | -0.70(-3.12%) |
Oct 27, 2020 | 23.00 | 23.16 | 22.23 | 22.28 | 291,577 | -0.87(-3.76%) |
Oct 26, 2020 | 23.28 | 23.29 | 22.99 | 23.16 | 270,394 | -0.44(-1.85%) |
Oct 23, 2020 | 23.31 | 23.70 | 23.05 | 23.59 | 298,178 | +0.47(+2.03%) |
Oct 22, 2020 | 22.26 | 23.17 | 22.01 | 23.12 | 244,809 | +1.03(+4.66%) |
Oct 21, 2020 | 21.98 | 22.32 | 21.86 | 22.09 | 215,087 | +0.05(+0.23%) |
Oct 20, 2020 | 21.99 | 22.38 | 21.87 | 22.04 | 209,628 | +0.36(+1.66%) |
Oct 19, 2020 | 22.04 | 22.28 | 21.63 | 21.68 | 280,243 | -0.28(-1.30%) |
Oct 16, 2020 | 21.82 | 22.31 | 21.30 | 21.97 | 263,681 | +0.08(+0.38%) |
Oct 15, 2020 | 21.04 | 21.92 | 20.87 | 21.88 | 262,008 | +0.59(+2.75%) |
Oct 14, 2020 | 21.48 | 21.73 | 21.26 | 21.30 | 251,152 | -0.13(-0.63%) |
Oct 13, 2020 | 22.11 | 22.12 | 20.81 | 21.43 | 285,518 | -0.85(-3.80%) |
Oct 12, 2020 | 21.82 | 22.42 | 21.79 | 22.28 | 360,448 | +0.42(+1.92%) |
Oct 09, 2020 | 22.28 | 22.53 | 21.82 | 21.86 | 324,320 | -0.34(-1.51%) |
Oct 08, 2020 | 22.12 | 22.33 | 21.84 | 22.19 | 245,529 | +0.38(+1.73%) |
Oct 07, 2020 | 21.59 | 22.15 | 21.46 | 21.82 | 508,638 | +0.44(+2.04%) |
Oct 06, 2020 | 21.49 | 22.17 | 21.34 | 21.38 | 393,575 | +0.14(+0.67%) |
Oct 05, 2020 | 20.94 | 21.30 | 20.74 | 21.24 | 291,876 | +0.50(+2.42%) |
Oct 02, 2020 | 19.85 | 20.93 | 19.66 | 20.73 | 258,190 | +0.55(+2.74%) |
Oct 01, 2020 | 19.90 | 20.18 | 19.59 | 20.18 | 354,197 | +0.20(+1.01%) |
Sep 30, 2020 | 19.87 | 20.32 | 19.82 | 19.98 | 401,311 | +0.21(+1.06%) |
Sep 29, 2020 | 19.85 | 19.86 | 19.41 | 19.77 | 239,113 | -0.13(-0.67%) |
Sep 28, 2020 | 19.69 | 20.11 | 19.33 | 19.91 | 302,282 | +0.56(+2.90%) |
Sep 25, 2020 | 19.14 | 19.45 | 18.95 | 19.34 | 282,780 | +0.03(+0.17%) |
Sep 24, 2020 | 19.49 | 19.79 | 18.96 | 19.31 | 384,885 | -0.05(-0.26%) |
Sep 23, 2020 | 19.86 | 20.53 | 19.33 | 19.36 | 366,709 | -0.45(-2.28%) |
Sep 22, 2020 | 20.20 | 20.33 | 19.50 | 19.81 | 395,602 | -0.33(-1.62%) |
Sep 21, 2020 | 20.83 | 21.92 | 19.89 | 20.14 | 540,381 | -1.22(-5.73%) |
Sep 18, 2020 | 21.42 | 21.46 | 20.86 | 21.36 | 1,392,893 | +0.03(+0.12%) |
Sep 17, 2020 | 21.40 | 21.83 | 21.28 | 21.34 | 393,964 | -0.49(-2.23%) |
Sep 16, 2020 | 21.59 | 22.18 | 21.39 | 21.82 | 522,056 | +0.15(+0.70%) |
Sep 15, 2020 | 21.71 | 21.81 | 21.38 | 21.67 | 440,390 | +0.06(+0.29%) |
Sep 14, 2020 | 21.42 | 21.79 | 21.19 | 21.61 | 323,486 | +0.23(+1.08%) |
Sep 11, 2020 | 21.41 | 21.59 | 21.15 | 21.38 | 253,296 | -0.12(-0.55%) |
Sep 10, 2020 | 21.69 | 21.75 | 21.47 | 21.50 | 334,227 | -0.19(-0.89%) |
Sep 09, 2020 | 22.83 | 23.00 | 21.55 | 21.69 | 346,276 | -0.44(-2.01%) |
Sep 08, 2020 | 22.85 | 23.00 | 22.00 | 22.13 | 318,802 | -1.21(-5.20%) |
Sep 04, 2020 | 23.57 | 23.84 | 22.98 | 23.35 | 320,261 | +0.34(+1.46%) |
Sep 03, 2020 | 23.07 | 23.83 | 22.83 | 23.01 | 461,835 | +0.18(+0.81%) |
Sep 02, 2020 | 23.05 | 23.34 | 22.63 | 22.83 | 446,601 | -0.28(-1.20%) |
Sep 01, 2020 | 23.15 | 23.31 | 22.85 | 23.11 | 288,289 | -0.28(-1.18%) |
Aug 31, 2020 | 23.44 | 23.86 | 23.26 | 23.38 | 498,335 | -0.23(-0.96%) |
Aug 28, 2020 | 24.06 | 24.06 | 23.40 | 23.61 | 223,813 | -0.15(-0.63%) |
Aug 27, 2020 | 23.67 | 24.13 | 23.44 | 23.76 | 490,026 | +0.03(+0.11%) |
Aug 26, 2020 | 24.42 | 24.45 | 23.73 | 23.73 | 260,017 | -0.74(-3.01%) |
Aug 25, 2020 | 24.67 | 24.81 | 24.29 | 24.47 | 240,175 | +0.01(+0.03%) |
Aug 24, 2020 | 23.46 | 24.50 | 23.24 | 24.46 | 418,081 | +1.16(+4.96%) |
Aug 21, 2020 | 23.45 | 23.71 | 23.16 | 23.31 | 1,338,103 | -0.15(-0.64%) |
Aug 20, 2020 | 23.87 | 24.19 | 23.40 | 23.46 | 659,983 | -0.75(-3.11%) |
Aug 19, 2020 | 24.36 | 24.69 | 23.99 | 24.21 | 488,104 | -0.06(-0.24%) |
Aug 18, 2020 | 25.17 | 25.17 | 24.16 | 24.27 | 384,182 | -0.99(-3.91%) |
Aug 17, 2020 | 25.22 | 25.47 | 24.96 | 25.26 | 271,684 | -0.13(-0.51%) |
Aug 14, 2020 | 24.87 | 25.48 | 24.76 | 25.39 | 494,179 | +0.23(+0.92%) |
Aug 13, 2020 | 25.72 | 25.90 | 25.05 | 25.16 | 231,544 | -0.69(-2.66%) |
Aug 12, 2020 | 26.52 | 26.57 | 25.40 | 25.84 | 259,414 | -0.16(-0.61%) |
Aug 11, 2020 | 26.45 | 26.95 | 25.83 | 26.00 | 408,829 | +0.08(+0.32%) |
Aug 10, 2020 | 25.41 | 26.26 | 25.17 | 25.92 | 389,428 | +0.65(+2.55%) |
Aug 07, 2020 | 24.09 | 25.30 | 23.79 | 25.27 | 318,351 | +1.05(+4.32%) |
Aug 06, 2020 | 24.50 | 24.56 | 23.23 | 24.23 | 261,974 | -0.44(-1.80%) |
Aug 05, 2020 | 24.32 | 24.80 | 23.92 | 24.67 | 432,425 | +0.67(+2.77%) |
Aug 04, 2020 | 23.93 | 24.01 | 23.52 | 24.01 | 320,900 | -0.05(-0.19%) |
Aug 03, 2020 | 24.18 | 24.22 | 23.74 | 24.05 | 339,520 | +0.05(+0.21%) |
Jul 31, 2020 | 24.03 | 24.08 | 23.17 | 24.00 | 575,536 | -0.09(-0.38%) |
Jul 30, 2020 | 23.75 | 24.22 | 23.49 | 24.09 | 272,325 | -0.29(-1.19%) |
Jul 29, 2020 | 23.60 | 24.41 | 23.42 | 24.38 | 303,300 | +0.70(+2.94%) |
Jul 28, 2020 | 23.60 | 24.39 | 23.60 | 23.69 | 234,739 | -0.18(-0.76%) |
Jul 27, 2020 | 24.82 | 24.82 | 23.62 | 23.87 | 310,284 | -1.00(-4.00%) |
Jul 24, 2020 | 25.52 | 25.74 | 24.79 | 24.86 | 444,157 | -0.75(-2.92%) |
Jul 23, 2020 | 24.85 | 25.88 | 24.68 | 25.61 | 630,486 | +0.85(+3.42%) |
Jul 22, 2020 | 24.94 | 25.19 | 24.45 | 24.77 | 462,062 | -0.45(-1.78%) |
Jul 21, 2020 | 23.81 | 25.23 | 23.81 | 25.21 | 548,472 | +1.77(+7.54%) |
Jul 20, 2020 | 23.48 | 23.87 | 23.36 | 23.45 | 541,013 | -0.31(-1.29%) |
Jul 17, 2020 | 23.97 | 24.35 | 23.70 | 23.75 | 484,053 | -0.30(-1.24%) |
Jul 16, 2020 | 23.65 | 24.51 | 23.33 | 24.05 | 365,356 | +0.07(+0.31%) |
Jul 15, 2020 | 23.32 | 24.26 | 23.19 | 23.98 | 460,845 | +1.14(+4.98%) |
Jul 14, 2020 | 22.81 | 23.58 | 22.38 | 22.84 | 450,805 | -0.19(-0.83%) |
Jul 13, 2020 | 22.70 | 23.45 | 22.23 | 23.03 | 591,927 | +0.72(+3.24%) |
Jul 10, 2020 | 21.30 | 22.33 | 21.30 | 22.31 | 340,259 | +0.99(+4.63%) |
Jul 09, 2020 | 21.75 | 21.98 | 21.06 | 21.32 | 472,811 | -0.52(-2.39%) |
Jul 08, 2020 | 21.90 | 22.26 | 21.26 | 21.84 | 459,169 | -0.13(-0.60%) |
Jul 07, 2020 | 22.27 | 22.38 | 21.83 | 21.98 | 515,528 | -0.57(-2.54%) |
Jul 06, 2020 | 22.87 | 23.28 | 21.75 | 22.55 | 579,940 | +0.33(+1.49%) |
Jul 02, 2020 | 22.92 | 23.39 | 22.12 | 22.22 | 268,904 | +0.04(+0.19%) |
Jul 01, 2020 | 23.60 | 23.71 | 22.09 | 22.18 | 483,252 | -1.34(-5.70%) |
Jun 30, 2020 | 22.75 | 23.74 | 22.75 | 23.52 | 418,192 | +0.54(+2.33%) |
Jun 29, 2020 | 22.10 | 23.25 | 22.10 | 22.98 | 379,997 | +1.11(+5.08%) |
Jun 26, 2020 | 22.41 | 22.54 | 21.68 | 21.87 | 1,167,464 | -1.00(-4.35%) |
Jun 25, 2020 | 21.73 | 22.90 | 21.59 | 22.87 | 428,614 | +1.08(+4.95%) |
Jun 24, 2020 | 22.53 | 22.53 | 21.55 | 21.79 | 457,425 | -1.18(-5.13%) |
Jun 23, 2020 | 23.71 | 23.92 | 22.86 | 22.96 | 567,103 | -0.26(-1.11%) |
Jun 22, 2020 | 23.00 | 23.42 | 22.61 | 23.22 | 365,339 | +0.10(+0.43%) |
Jun 19, 2020 | 24.04 | 24.04 | 22.48 | 23.12 | 1,140,465 | -0.56(-2.35%) |
Jun 18, 2020 | 22.85 | 24.20 | 22.85 | 23.68 | 615,357 | +0.51(+2.22%) |
Jun 17, 2020 | 24.17 | 24.19 | 22.87 | 23.16 | 699,183 | -0.90(-3.76%) |
Jun 16, 2020 | 23.47 | 24.27 | 22.75 | 24.07 | 792,246 | +1.62(+7.21%) |
Jun 15, 2020 | 21.13 | 22.62 | 20.91 | 22.45 | 578,655 | +0.34(+1.54%) |
Jun 12, 2020 | 22.67 | 22.73 | 21.35 | 22.11 | 596,508 | +0.54(+2.52%) |
Jun 11, 2020 | 22.41 | 22.55 | 21.17 | 21.57 | 617,133 | -2.27(-9.52%) |
Jun 10, 2020 | 24.95 | 25.43 | 23.80 | 23.84 | 703,109 | -1.33(-5.28%) |
Jun 09, 2020 | 24.63 | 25.98 | 24.58 | 25.16 | 962,043 | -0.40(-1.56%) |
Jun 08, 2020 | 25.04 | 25.61 | 24.79 | 25.56 | 841,742 | +1.18(+4.83%) |
Jun 05, 2020 | 23.26 | 24.77 | 23.04 | 24.38 | 679,554 | +2.36(+10.74%) |
Jun 04, 2020 | 21.69 | 22.28 | 21.37 | 22.02 | 544,186 | +0.22(+1.03%) |
Jun 03, 2020 | 20.85 | 22.16 | 20.85 | 21.80 | 538,636 | +1.60(+7.93%) |
Jun 02, 2020 | 20.68 | 20.86 | 19.97 | 20.19 | 249,792 | -0.24(-1.18%) |
Jun 01, 2020 | 20.44 | 20.93 | 19.63 | 20.43 | 553,199 | +0.22(+1.11%) |
May 29, 2020 | 20.43 | 20.55 | 19.80 | 20.21 | 476,339 | -0.68(-3.26%) |
May 28, 2020 | 22.62 | 22.62 | 20.68 | 20.89 | 583,646 | -1.10(-5.02%) |
May 27, 2020 | 20.86 | 22.07 | 20.48 | 21.99 | 539,569 | +1.87(+9.27%) |
May 26, 2020 | 19.56 | 20.43 | 18.72 | 20.13 | 538,266 | +1.47(+7.87%) |
May 22, 2020 | 19.12 | 19.29 | 18.48 | 18.66 | 288,792 | -0.36(-1.88%) |
May 21, 2020 | 18.79 | 19.34 | 18.79 | 19.02 | 392,349 | +0.11(+0.57%) |
May 20, 2020 | 18.21 | 18.96 | 18.12 | 18.91 | 499,261 | +1.16(+6.54%) |
May 19, 2020 | 18.49 | 18.79 | 17.73 | 17.75 | 381,399 | -0.97(-5.19%) |
May 18, 2020 | 17.80 | 18.94 | 17.80 | 18.72 | 464,806 | +1.67(+9.78%) |
May 15, 2020 | 16.84 | 17.29 | 16.70 | 17.05 | 586,142 | -0.07(-0.44%) |
May 14, 2020 | 16.56 | 17.33 | 15.85 | 17.12 | 787,622 | +0.26(+1.52%) |
May 13, 2020 | 17.41 | 17.55 | 16.29 | 16.87 | 494,917 | -0.67(-3.83%) |
May 12, 2020 | 18.69 | 18.92 | 17.52 | 17.54 | 479,187 | -1.12(-6.01%) |
May 11, 2020 | 19.51 | 19.61 | 18.55 | 18.66 | 658,237 | -1.11(-5.63%) |
May 08, 2020 | 19.46 | 19.89 | 19.18 | 19.77 | 516,599 | +0.93(+4.91%) |
May 07, 2020 | 18.68 | 19.09 | 18.56 | 18.85 | 750,886 | +0.34(+1.86%) |
May 06, 2020 | 18.98 | 19.45 | 18.43 | 18.51 | 444,117 | -0.35(-1.87%) |
May 05, 2020 | 20.19 | 20.21 | 18.67 | 18.86 | 471,231 | -0.92(-4.64%) |
May 04, 2020 | 19.59 | 19.89 | 19.10 | 19.77 | 459,351 | -0.13(-0.66%) |
May 01, 2020 | 21.32 | 21.66 | 19.41 | 19.91 | 790,409 | -2.19(-9.93%) |
Apr 30, 2020 | 22.18 | 22.67 | 21.02 | 22.10 | 678,788 | -1.18(-5.07%) |
Apr 29, 2020 | 23.00 | 23.87 | 22.56 | 23.28 | 675,034 | +1.18(+5.34%) |
Apr 28, 2020 | 22.38 | 22.72 | 21.91 | 22.10 | 492,772 | +0.40(+1.83%) |
Apr 27, 2020 | 20.78 | 22.15 | 20.72 | 21.70 | 595,075 | +1.27(+6.19%) |
Apr 24, 2020 | 20.50 | 20.82 | 20.21 | 20.44 | 350,017 | +0.05(+0.24%) |
Apr 23, 2020 | 20.19 | 20.77 | 20.10 | 20.39 | 302,734 | +0.30(+1.51%) |
Apr 22, 2020 | 20.87 | 20.88 | 19.77 | 20.09 | 340,249 | -0.20(-1.01%) |
Apr 21, 2020 | 19.82 | 20.42 | 19.55 | 20.29 | 328,375 | -0.27(-1.31%) |
Apr 20, 2020 | 20.02 | 21.00 | 19.66 | 20.56 | 412,586 | -0.03(-0.16%) |
Apr 17, 2020 | 19.76 | 20.78 | 19.76 | 20.59 | 398,746 | +1.26(+6.52%) |
Apr 16, 2020 | 20.20 | 20.54 | 18.81 | 19.33 | 596,328 | -0.94(-4.64%) |
Apr 15, 2020 | 20.55 | 20.90 | 20.16 | 20.27 | 485,098 | -1.29(-5.96%) |
Apr 14, 2020 | 22.12 | 22.26 | 21.01 | 21.56 | 553,376 | -0.02(-0.08%) |
Apr 13, 2020 | 23.25 | 23.25 | 21.35 | 21.58 | 476,921 | -1.43(-6.23%) |
Apr 09, 2020 | 21.94 | 23.16 | 21.79 | 23.01 | 674,754 | +1.60(+7.50%) |
Apr 08, 2020 | 20.93 | 21.76 | 20.06 | 21.40 | 661,587 | +1.07(+5.28%) |
Apr 07, 2020 | 21.56 | 22.05 | 19.91 | 20.33 | 959,383 | -0.19(-0.92%) |
Apr 06, 2020 | 20.62 | 21.04 | 19.70 | 20.52 | 707,258 | +1.02(+5.25%) |
Apr 03, 2020 | 21.78 | 22.11 | 19.07 | 19.50 | 916,811 | -2.53(-11.49%) |
Apr 02, 2020 | 20.97 | 22.23 | 20.97 | 22.03 | 545,287 | +0.87(+4.10%) |
Apr 01, 2020 | 21.56 | 21.56 | 20.71 | 21.16 | 611,652 | -0.79(-3.58%) |
Mar 31, 2020 | 21.68 | 22.06 | 21.01 | 21.94 | 663,787 | +0.12(+0.56%) |
Mar 30, 2020 | 20.74 | 21.87 | 20.36 | 21.82 | 448,122 | +1.05(+5.04%) |
Mar 27, 2020 | 20.42 | 21.52 | 20.02 | 20.77 | 488,388 | -0.70(-3.28%) |
Mar 26, 2020 | 19.15 | 21.65 | 18.74 | 21.48 | 687,345 | +2.60(+13.80%) |
Mar 25, 2020 | 20.02 | 20.40 | 18.78 | 18.87 | 1,023,429 | -1.03(-5.18%) |
Mar 24, 2020 | 18.83 | 19.94 | 18.60 | 19.91 | 726,076 | +1.82(+10.05%) |
Mar 23, 2020 | 19.95 | 20.94 | 17.91 | 18.09 | 908,711 | -2.11(-10.46%) |
Mar 20, 2020 | 22.47 | 23.13 | 19.91 | 20.20 | 1,413,382 | -2.59(-11.35%) |
Mar 19, 2020 | 22.12 | 23.49 | 19.28 | 22.79 | 1,286,873 | +0.25(+1.13%) |
Mar 18, 2020 | 22.26 | 24.02 | 21.57 | 22.53 | 1,140,272 | -1.25(-5.27%) |
Mar 17, 2020 | 21.24 | 23.97 | 20.78 | 23.79 | 1,218,514 | +2.94(+14.10%) |
Mar 16, 2020 | 20.48 | 21.88 | 20.27 | 20.85 | 979,512 | -2.40(-10.32%) |
Mar 13, 2020 | 23.14 | 23.76 | 21.81 | 23.25 | 949,053 | +1.49(+6.85%) |
Mar 12, 2020 | 21.06 | 23.16 | 20.47 | 21.76 | 857,168 | -1.08(-4.73%) |
Mar 11, 2020 | 23.84 | 24.15 | 22.58 | 22.84 | 787,138 | -1.60(-6.53%) |
Mar 10, 2020 | 23.67 | 24.55 | 22.99 | 24.43 | 610,928 | +1.70(+7.49%) |
Mar 09, 2020 | 23.87 | 24.56 | 22.69 | 22.73 | 539,742 | -3.33(-12.79%) |
Mar 06, 2020 | 25.22 | 26.51 | 25.18 | 26.06 | 814,346 | -0.36(-1.36%) |
Mar 05, 2020 | 27.45 | 27.82 | 25.74 | 26.42 | 950,707 | -1.90(-6.71%) |
Mar 04, 2020 | 28.14 | 28.42 | 27.48 | 28.32 | 599,393 | +0.49(+1.77%) |
Mar 03, 2020 | 28.50 | 28.83 | 27.59 | 27.83 | 620,330 | -0.74(-2.58%) |
Mar 02, 2020 | 27.23 | 28.61 | 27.09 | 28.57 | 473,846 | +1.38(+5.09%) |
Feb 28, 2020 | 27.19 | 27.76 | 26.71 | 27.18 | 694,295 | -0.94(-3.35%) |
Feb 27, 2020 | 28.40 | 29.24 | 28.10 | 28.13 | 483,830 | -0.88(-3.02%) |
Feb 26, 2020 | 29.68 | 29.87 | 28.95 | 29.00 | 582,474 | -0.43(-1.45%) |
Feb 25, 2020 | 30.64 | 30.65 | 29.41 | 29.43 | 511,780 | -1.26(-4.11%) |
Feb 24, 2020 | 30.79 | 30.96 | 30.31 | 30.69 | 289,635 | -0.99(-3.13%) |
Feb 21, 2020 | 32.09 | 32.13 | 31.67 | 31.68 | 354,902 | -0.50(-1.55%) |
Feb 20, 2020 | 31.91 | 32.32 | 31.90 | 32.18 | 266,357 | +0.17(+0.52%) |
Feb 19, 2020 | 32.02 | 32.12 | 31.88 | 32.01 | 205,077 | +0.19(+0.59%) |
Feb 18, 2020 | 32.05 | 32.24 | 31.61 | 31.82 | 256,828 | -0.51(-1.58%) |
Feb 14, 2020 | 32.73 | 32.73 | 32.15 | 32.34 | 289,320 | -0.37(-1.13%) |
Feb 13, 2020 | 32.29 | 32.82 | 32.24 | 32.70 | 215,622 | +0.29(+0.88%) |
Feb 12, 2020 | 32.78 | 32.83 | 32.24 | 32.42 | 221,273 | -0.05(-0.16%) |
Feb 11, 2020 | 32.55 | 32.82 | 32.40 | 32.47 | 336,659 | +0.08(+0.24%) |
Feb 10, 2020 | 32.07 | 32.39 | 31.92 | 32.39 | 293,994 | +0.26(+0.82%) |
Feb 07, 2020 | 32.61 | 32.70 | 32.05 | 32.13 | 175,375 | -0.68(-2.07%) |
Feb 06, 2020 | 33.27 | 33.35 | 32.76 | 32.81 | 180,102 | -0.22(-0.67%) |
Feb 05, 2020 | 32.75 | 33.13 | 32.54 | 33.03 | 205,537 | +0.61(+1.87%) |
Feb 04, 2020 | 32.43 | 32.64 | 32.30 | 32.43 | 195,832 | +0.47(+1.49%) |
Feb 03, 2020 | 31.51 | 31.96 | 31.40 | 31.95 | 443,852 | +0.66(+2.12%) |
Jan 31, 2020 | 31.85 | 31.94 | 31.22 | 31.29 | 307,004 | -0.82(-2.57%) |
Jan 30, 2020 | 31.59 | 32.14 | 31.57 | 32.11 | 273,032 | +0.27(+0.86%) |
Jan 29, 2020 | 32.22 | 32.34 | 31.82 | 31.84 | 246,766 | -0.28(-0.88%) |
Jan 28, 2020 | 32.54 | 32.54 | 32.10 | 32.12 | 293,347 | -0.11(-0.34%) |
Jan 27, 2020 | 31.77 | 32.45 | 31.57 | 32.23 | 321,384 | -0.19(-0.59%) |
Jan 24, 2020 | 32.44 | 32.70 | 31.89 | 32.42 | 480,916 | +0.08(+0.25%) |
Jan 23, 2020 | 31.53 | 32.42 | 31.36 | 32.34 | 690,545 | +0.87(+2.75%) |
Jan 22, 2020 | 31.68 | 31.68 | 31.36 | 31.47 | 408,588 | -0.05(-0.15%) |
Jan 21, 2020 | 32.03 | 32.11 | 31.49 | 31.52 | 292,955 | -0.75(-2.33%) |
Jan 17, 2020 | 32.51 | 32.51 | 32.14 | 32.27 | 228,212 | +0.06(+0.18%) |
Jan 16, 2020 | 31.97 | 32.28 | 31.94 | 32.22 | 314,540 | +0.47(+1.48%) |
Jan 15, 2020 | 31.89 | 31.99 | 31.60 | 31.75 | 285,555 | -0.31(-0.96%) |
Jan 14, 2020 | 31.94 | 32.20 | 31.81 | 32.06 | 267,002 | +0.03(+0.10%) |
Jan 13, 2020 | 31.67 | 32.03 | 31.53 | 32.02 | 345,062 | +0.37(+1.17%) |
Jan 10, 2020 | 31.55 | 31.70 | 31.37 | 31.65 | 377,385 | -0.03(-0.10%) |
Jan 09, 2020 | 32.09 | 32.09 | 31.63 | 31.68 | 302,096 | -0.25(-0.78%) |
Jan 08, 2020 | 32.08 | 32.25 | 31.92 | 31.93 | 341,069 | -0.07(-0.23%) |
Jan 07, 2020 | 32.44 | 32.58 | 31.97 | 32.01 | 207,013 | -0.33(-1.03%) |
Jan 06, 2020 | 32.39 | 32.45 | 32.15 | 32.34 | 280,952 | -0.40(-1.21%) |
Jan 03, 2020 | 32.38 | 32.84 | 32.22 | 32.73 | 404,350 | -0.13(-0.39%) |
Jan 02, 2020 | 33.01 | 33.01 | 32.60 | 32.86 | 287,149 | -0.03(-0.09%) |
Dec 31, 2019 | 33.03 | 33.15 | 32.88 | 32.89 | 313,436 | -0.13(-0.40%) |
Dec 30, 2019 | 33.17 | 33.18 | 32.92 | 33.03 | 189,607 | +0.01(+0.02%) |
Dec 27, 2019 | 33.18 | 33.34 | 32.83 | 33.02 | 224,501 | -0.19(-0.58%) |
Dec 26, 2019 | 33.24 | 33.34 | 33.08 | 33.21 | 130,919 | -0.01(-0.02%) |
Dec 24, 2019 | 33.23 | 33.31 | 33.03 | 33.22 | 202,113 | -0.02(-0.06%) |
Dec 23, 2019 | 33.44 | 33.44 | 33.03 | 33.24 | 451,679 | -0.13(-0.40%) |
Dec 20, 2019 | 33.15 | 33.47 | 32.78 | 33.37 | 1,765,587 | +0.16(+0.49%) |
Dec 19, 2019 | 33.08 | 33.23 | 32.86 | 33.21 | 483,940 | +0.17(+0.51%) |
Dec 18, 2019 | 33.12 | 33.37 | 32.95 | 33.04 | 753,057 | -0.02(-0.05%) |
Dec 17, 2019 | 32.69 | 33.12 | 32.69 | 33.06 | 300,517 | +0.34(+1.05%) |
Dec 16, 2019 | 32.55 | 32.84 | 32.55 | 32.71 | 360,868 | +0.53(+1.65%) |
Dec 13, 2019 | 32.33 | 32.60 | 31.97 | 32.18 | 202,979 | -0.29(-0.90%) |
Dec 12, 2019 | 31.76 | 32.60 | 31.69 | 32.48 | 299,337 | +0.86(+2.71%) |
Dec 11, 2019 | 31.55 | 31.72 | 31.33 | 31.62 | 322,487 | +0.14(+0.44%) |
Dec 10, 2019 | 31.43 | 31.55 | 31.35 | 31.48 | 172,719 | +0.08(+0.26%) |
Dec 09, 2019 | 31.37 | 31.59 | 31.27 | 31.40 | 301,526 | -0.13(-0.41%) |
Dec 06, 2019 | 31.55 | 31.93 | 31.51 | 31.53 | 283,255 | +0.35(+1.11%) |
Dec 05, 2019 | 31.34 | 31.46 | 31.12 | 31.18 | 252,880 | +0.05(+0.16%) |
Dec 04, 2019 | 31.07 | 31.45 | 31.00 | 31.13 | 329,028 | +0.23(+0.73%) |
Dec 03, 2019 | 30.91 | 30.98 | 30.60 | 30.91 | 220,647 | -0.38(-1.21%) |