Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.46 | 36.65 | 35.94 | 36.47 | 5,708,418 | +0.10(+0.26%) |
Nov 27, 2020 | 35.79 | 36.39 | 35.49 | 36.37 | 771,261 | +0.70(+1.95%) |
Nov 25, 2020 | 36.05 | 36.36 | 35.54 | 35.68 | 1,763,913 | -0.38(-1.04%) |
Nov 24, 2020 | 36.48 | 36.51 | 35.96 | 36.05 | 2,458,391 | -0.35(-0.96%) |
Nov 23, 2020 | 36.96 | 37.09 | 36.18 | 36.40 | 1,559,136 | -0.34(-0.94%) |
Nov 20, 2020 | 37.57 | 37.58 | 36.67 | 36.75 | 1,414,894 | -0.69(-1.84%) |
Nov 19, 2020 | 37.00 | 37.60 | 36.56 | 37.44 | 1,514,758 | +0.68(+1.84%) |
Nov 18, 2020 | 37.01 | 37.41 | 36.68 | 36.76 | 1,299,291 | -0.23(-0.62%) |
Nov 17, 2020 | 37.47 | 37.98 | 36.79 | 36.99 | 1,209,652 | -0.59(-1.58%) |
Nov 16, 2020 | 37.39 | 37.73 | 36.26 | 37.58 | 1,333,895 | +0.06(+0.17%) |
Nov 13, 2020 | 37.50 | 37.85 | 37.09 | 37.52 | 916,451 | +0.19(+0.50%) |
Nov 12, 2020 | 37.96 | 38.23 | 37.17 | 37.34 | 844,372 | -0.54(-1.43%) |
Nov 11, 2020 | 36.42 | 38.03 | 36.28 | 37.88 | 1,597,119 | +1.65(+4.54%) |
Nov 10, 2020 | 36.33 | 36.91 | 35.84 | 36.23 | 1,936,451 | -0.08(-0.23%) |
Nov 09, 2020 | 40.91 | 41.14 | 36.32 | 36.32 | 2,659,621 | -3.83(-9.55%) |
Nov 06, 2020 | 40.28 | 40.61 | 39.98 | 40.15 | 985,108 | -0.08(-0.21%) |
Nov 05, 2020 | 39.43 | 40.58 | 39.41 | 40.23 | 1,746,899 | +1.25(+3.20%) |
Nov 04, 2020 | 37.94 | 39.32 | 37.73 | 38.99 | 1,670,003 | +1.21(+3.21%) |
Nov 03, 2020 | 37.29 | 37.85 | 37.19 | 37.77 | 2,057,916 | +0.81(+2.18%) |
Nov 02, 2020 | 36.98 | 37.47 | 36.79 | 36.96 | 2,254,950 | +0.19(+0.52%) |
Oct 30, 2020 | 37.43 | 37.59 | 36.43 | 36.77 | 2,533,406 | -0.86(-2.28%) |
Oct 29, 2020 | 39.23 | 39.23 | 37.63 | 37.63 | 3,513,278 | -1.37(-3.52%) |
Oct 28, 2020 | 37.07 | 39.68 | 36.35 | 39.00 | 3,834,351 | +1.32(+3.49%) |
Oct 27, 2020 | 37.92 | 38.04 | 37.47 | 37.69 | 1,537,761 | -0.13(-0.35%) |
Oct 26, 2020 | 38.08 | 38.08 | 37.52 | 37.82 | 1,760,923 | -0.45(-1.16%) |
Oct 23, 2020 | 37.82 | 38.48 | 37.64 | 38.27 | 1,193,237 | +0.48(+1.26%) |
Oct 22, 2020 | 37.74 | 37.96 | 37.38 | 37.79 | 1,382,124 | +0.15(+0.41%) |
Oct 21, 2020 | 38.08 | 38.20 | 37.58 | 37.64 | 1,029,493 | -0.34(-0.90%) |
Oct 20, 2020 | 37.78 | 38.45 | 37.76 | 37.98 | 1,227,859 | +0.34(+0.89%) |
Oct 19, 2020 | 37.95 | 38.37 | 37.33 | 37.64 | 1,799,758 | -0.35(-0.92%) |
Oct 16, 2020 | 37.96 | 38.60 | 37.85 | 37.99 | 1,573,153 | +0.19(+0.50%) |
Oct 15, 2020 | 37.15 | 38.10 | 36.92 | 37.80 | 2,593,381 | +0.43(+1.16%) |
Oct 14, 2020 | 37.29 | 37.61 | 37.07 | 37.37 | 840,831 | +0.03(+0.09%) |
Oct 13, 2020 | 37.06 | 37.47 | 36.94 | 37.34 | 970,297 | +0.20(+0.55%) |
Oct 12, 2020 | 36.67 | 37.17 | 36.56 | 37.14 | 1,314,030 | +0.60(+1.65%) |
Oct 09, 2020 | 36.46 | 36.57 | 36.03 | 36.53 | 942,319 | +0.29(+0.79%) |
Oct 08, 2020 | 36.38 | 36.44 | 35.95 | 36.25 | 769,207 | -0.06(-0.16%) |
Oct 07, 2020 | 35.87 | 36.46 | 35.80 | 36.30 | 1,674,166 | +0.71(+1.98%) |
Oct 06, 2020 | 35.38 | 36.21 | 34.97 | 35.60 | 1,766,456 | +0.20(+0.57%) |
Oct 05, 2020 | 34.69 | 35.46 | 34.67 | 35.39 | 2,495,836 | +0.77(+2.22%) |
Oct 02, 2020 | 33.95 | 34.99 | 33.89 | 34.62 | 1,062,036 | +0.42(+1.23%) |
Oct 01, 2020 | 34.73 | 34.80 | 34.02 | 34.21 | 1,429,841 | -0.24(-0.70%) |
Sep 30, 2020 | 34.80 | 34.89 | 34.24 | 34.45 | 2,177,458 | -0.20(-0.57%) |
Sep 29, 2020 | 34.74 | 34.96 | 34.63 | 34.64 | 1,029,756 | -0.10(-0.29%) |
Sep 28, 2020 | 34.43 | 35.07 | 34.43 | 34.75 | 1,128,229 | +0.64(+1.88%) |
Sep 25, 2020 | 33.46 | 34.22 | 33.46 | 34.10 | 1,335,922 | +0.45(+1.32%) |
Sep 24, 2020 | 33.43 | 33.88 | 33.14 | 33.66 | 939,270 | +0.41(+1.24%) |
Sep 23, 2020 | 33.60 | 33.96 | 33.13 | 33.25 | 1,345,507 | -0.38(-1.13%) |
Sep 22, 2020 | 33.26 | 33.73 | 33.19 | 33.63 | 1,188,675 | +0.36(+1.07%) |
Sep 21, 2020 | 33.22 | 33.38 | 32.79 | 33.27 | 1,736,343 | -0.05(-0.15%) |
Sep 18, 2020 | 34.01 | 34.54 | 33.25 | 33.32 | 4,528,008 | -0.76(-2.24%) |
Sep 17, 2020 | 33.80 | 34.22 | 33.50 | 34.08 | 1,576,507 | +0.01(+0.04%) |
Sep 16, 2020 | 34.87 | 35.00 | 33.98 | 34.07 | 1,458,313 | -0.75(-2.15%) |
Sep 15, 2020 | 34.55 | 35.13 | 34.54 | 34.82 | 1,711,295 | +0.31(+0.90%) |
Sep 14, 2020 | 34.57 | 34.83 | 34.34 | 34.51 | 1,750,045 | +0.11(+0.31%) |
Sep 11, 2020 | 34.64 | 34.77 | 34.21 | 34.40 | 1,468,853 | +0.02(+0.06%) |
Sep 10, 2020 | 35.34 | 35.53 | 34.36 | 34.38 | 1,985,442 | -0.90(-2.56%) |
Sep 09, 2020 | 34.61 | 35.39 | 34.61 | 35.29 | 2,161,735 | +1.06(+3.08%) |
Sep 08, 2020 | 34.55 | 34.65 | 34.06 | 34.23 | 2,729,487 | -0.47(-1.36%) |
Sep 04, 2020 | 34.66 | 35.00 | 34.20 | 34.70 | 1,791,192 | +0.04(+0.11%) |
Sep 03, 2020 | 36.03 | 36.03 | 34.43 | 34.66 | 1,492,073 | -1.56(-4.30%) |
Sep 02, 2020 | 35.57 | 36.34 | 35.33 | 36.22 | 1,641,581 | +0.80(+2.26%) |
Sep 01, 2020 | 35.06 | 35.61 | 34.93 | 35.42 | 1,801,402 | +0.37(+1.05%) |
Aug 31, 2020 | 35.04 | 35.24 | 34.93 | 35.05 | 1,923,693 | +0.08(+0.22%) |
Aug 28, 2020 | 35.09 | 35.27 | 34.88 | 34.97 | 1,273,310 | -0.10(-0.29%) |
Aug 27, 2020 | 35.69 | 35.92 | 35.08 | 35.08 | 1,085,141 | -0.46(-1.31%) |
Aug 26, 2020 | 34.78 | 35.69 | 34.64 | 35.54 | 957,201 | +0.75(+2.16%) |
Aug 25, 2020 | 35.22 | 35.22 | 34.67 | 34.79 | 1,066,861 | -0.36(-1.01%) |
Aug 24, 2020 | 35.08 | 35.25 | 34.87 | 35.15 | 818,082 | +0.22(+0.64%) |
Aug 21, 2020 | 34.89 | 35.05 | 34.70 | 34.92 | 1,397,117 | +0.06(+0.18%) |
Aug 20, 2020 | 34.48 | 34.94 | 34.41 | 34.86 | 918,062 | +0.31(+0.88%) |
Aug 19, 2020 | 34.81 | 34.88 | 34.41 | 34.55 | 769,929 | -0.10(-0.29%) |
Aug 18, 2020 | 34.85 | 34.97 | 34.56 | 34.66 | 1,213,821 | -0.22(-0.64%) |
Aug 17, 2020 | 34.87 | 35.24 | 34.79 | 34.88 | 1,322,457 | +0.09(+0.26%) |
Aug 14, 2020 | 34.95 | 35.01 | 34.62 | 34.79 | 834,086 | -0.17(-0.49%) |
Aug 13, 2020 | 34.62 | 35.23 | 34.35 | 34.96 | 954,844 | +0.29(+0.84%) |
Aug 12, 2020 | 34.53 | 34.90 | 34.50 | 34.67 | 1,345,537 | +0.18(+0.53%) |
Aug 11, 2020 | 34.80 | 35.04 | 34.40 | 34.48 | 1,876,461 | -0.34(-0.97%) |
Aug 10, 2020 | 34.73 | 35.03 | 34.29 | 34.82 | 1,276,614 | -0.05(-0.15%) |
Aug 07, 2020 | 34.12 | 34.87 | 34.04 | 34.87 | 1,651,024 | +0.83(+2.45%) |
Aug 06, 2020 | 34.16 | 34.21 | 33.78 | 34.04 | 1,795,239 | -0.17(-0.50%) |
Aug 05, 2020 | 34.16 | 34.48 | 33.89 | 34.21 | 1,261,789 | +0.25(+0.75%) |
Aug 04, 2020 | 33.49 | 34.05 | 33.48 | 33.96 | 1,400,501 | +0.36(+1.06%) |
Aug 03, 2020 | 33.51 | 34.07 | 33.46 | 33.60 | 1,823,318 | +0.34(+1.03%) |
Jul 31, 2020 | 32.77 | 33.29 | 32.66 | 33.26 | 1,843,970 | +0.49(+1.49%) |
Jul 30, 2020 | 32.43 | 32.81 | 32.10 | 32.77 | 1,302,095 | +0.24(+0.74%) |
Jul 29, 2020 | 31.15 | 32.95 | 31.15 | 32.53 | 2,728,009 | +1.52(+4.91%) |
Jul 28, 2020 | 31.15 | 31.30 | 30.99 | 31.01 | 1,368,873 | -0.27(-0.87%) |
Jul 27, 2020 | 31.20 | 31.38 | 31.08 | 31.28 | 1,448,671 | +0.38(+1.23%) |
Jul 24, 2020 | 30.94 | 31.07 | 30.77 | 30.90 | 1,307,668 | -0.05(-0.16%) |
Jul 23, 2020 | 30.96 | 31.45 | 30.88 | 30.95 | 1,060,717 | +0.06(+0.18%) |
Jul 22, 2020 | 30.42 | 30.99 | 30.26 | 30.89 | 1,057,706 | +0.70(+2.31%) |
Jul 21, 2020 | 30.43 | 30.54 | 30.07 | 30.19 | 1,752,666 | -0.13(-0.44%) |
Jul 20, 2020 | 30.23 | 30.68 | 30.17 | 30.33 | 1,146,231 | +0.00(+0.00%) |
Jul 17, 2020 | 30.01 | 30.44 | 29.95 | 30.33 | 2,141,425 | +0.50(+1.66%) |
Jul 16, 2020 | 29.93 | 30.03 | 29.67 | 29.83 | 912,631 | -0.07(-0.23%) |
Jul 15, 2020 | 29.04 | 30.01 | 28.94 | 29.90 | 1,800,566 | +1.12(+3.88%) |
Jul 14, 2020 | 28.21 | 28.80 | 28.07 | 28.78 | 1,569,348 | +0.56(+2.00%) |
Jul 13, 2020 | 28.54 | 28.94 | 28.17 | 28.22 | 1,270,091 | -0.28(-0.98%) |
Jul 10, 2020 | 29.06 | 29.08 | 28.49 | 28.50 | 1,675,706 | -0.56(-1.94%) |
Jul 09, 2020 | 28.54 | 29.46 | 28.54 | 29.06 | 1,981,691 | +0.53(+1.85%) |
Jul 08, 2020 | 28.82 | 28.97 | 28.47 | 28.54 | 2,111,328 | -0.42(-1.45%) |
Jul 07, 2020 | 27.93 | 29.43 | 27.43 | 28.96 | 3,650,936 | +1.82(+6.71%) |
Jul 06, 2020 | 27.57 | 27.74 | 27.05 | 27.13 | 1,725,682 | -0.20(-0.72%) |
Jul 02, 2020 | 27.30 | 27.52 | 27.15 | 27.33 | 971,455 | +0.18(+0.68%) |
Jul 01, 2020 | 27.04 | 27.36 | 26.92 | 27.15 | 1,656,924 | +0.24(+0.90%) |
Jun 30, 2020 | 26.51 | 26.99 | 26.44 | 26.91 | 1,955,733 | +0.48(+1.83%) |
Jun 29, 2020 | 26.57 | 26.65 | 26.25 | 26.42 | 1,137,477 | +0.22(+0.82%) |
Jun 26, 2020 | 26.59 | 26.80 | 26.18 | 26.21 | 3,327,464 | -0.29(-1.10%) |
Jun 25, 2020 | 26.10 | 26.54 | 25.79 | 26.50 | 1,631,590 | +0.41(+1.58%) |
Jun 24, 2020 | 26.34 | 26.52 | 26.00 | 26.09 | 1,165,953 | -0.37(-1.42%) |
Jun 23, 2020 | 26.88 | 26.88 | 26.41 | 26.46 | 801,134 | -0.15(-0.55%) |
Jun 22, 2020 | 26.56 | 26.66 | 26.37 | 26.61 | 922,276 | +0.04(+0.17%) |
Jun 19, 2020 | 27.23 | 27.34 | 26.40 | 26.56 | 1,890,762 | -0.32(-1.20%) |
Jun 18, 2020 | 26.84 | 27.04 | 26.68 | 26.89 | 811,241 | +0.00(+0.00%) |
Jun 17, 2020 | 26.93 | 27.19 | 26.78 | 26.89 | 967,777 | -0.01(-0.02%) |
Jun 16, 2020 | 27.15 | 27.32 | 26.69 | 26.89 | 1,382,651 | +0.27(+1.00%) |
Jun 15, 2020 | 25.90 | 26.75 | 25.73 | 26.63 | 1,080,080 | +0.34(+1.30%) |
Jun 12, 2020 | 27.12 | 27.13 | 25.92 | 26.28 | 1,215,816 | -0.39(-1.48%) |
Jun 11, 2020 | 27.13 | 27.53 | 26.58 | 26.68 | 1,601,312 | -0.92(-3.33%) |
Jun 10, 2020 | 27.73 | 28.01 | 27.32 | 27.60 | 1,493,040 | -0.01(-0.05%) |
Jun 09, 2020 | 28.05 | 28.25 | 27.45 | 27.61 | 1,634,528 | -0.68(-2.40%) |
Jun 08, 2020 | 27.33 | 28.30 | 27.28 | 28.29 | 1,974,655 | +0.72(+2.62%) |
Jun 05, 2020 | 27.79 | 27.86 | 26.89 | 27.57 | 3,846,435 | -0.06(-0.21%) |
Jun 04, 2020 | 28.10 | 29.80 | 26.51 | 27.62 | 8,489,839 | -0.69(-2.44%) |
Jun 03, 2020 | 27.40 | 28.44 | 27.08 | 28.31 | 2,822,077 | +1.09(+3.99%) |
Jun 02, 2020 | 26.94 | 27.27 | 26.59 | 27.23 | 2,675,196 | +0.43(+1.61%) |
Jun 01, 2020 | 26.62 | 27.09 | 26.54 | 26.80 | 2,508,202 | +0.27(+1.00%) |
May 29, 2020 | 25.39 | 26.59 | 25.29 | 26.53 | 5,593,670 | +1.09(+4.29%) |
May 28, 2020 | 25.39 | 25.74 | 25.36 | 25.44 | 2,636,669 | +0.23(+0.91%) |
May 27, 2020 | 24.79 | 25.22 | 24.46 | 25.21 | 1,990,651 | +0.46(+1.87%) |
May 26, 2020 | 24.84 | 25.01 | 24.61 | 24.75 | 2,059,396 | +0.16(+0.67%) |
May 22, 2020 | 24.51 | 24.66 | 24.30 | 24.58 | 1,651,758 | +0.06(+0.23%) |
May 21, 2020 | 24.73 | 24.88 | 24.49 | 24.53 | 1,547,844 | -0.30(-1.23%) |
May 20, 2020 | 25.37 | 25.37 | 24.54 | 24.83 | 2,327,998 | -0.05(-0.20%) |
May 19, 2020 | 24.93 | 25.36 | 24.79 | 24.88 | 3,198,536 | -0.13(-0.53%) |
May 18, 2020 | 25.95 | 26.02 | 24.91 | 25.01 | 5,497,439 | -0.37(-1.48%) |
May 15, 2020 | 25.45 | 25.90 | 25.20 | 25.39 | 10,924,703 | -0.16(-0.65%) |
May 14, 2020 | 25.20 | 25.55 | 24.60 | 25.55 | 5,317,782 | +0.14(+0.55%) |
May 13, 2020 | 26.07 | 26.39 | 25.24 | 25.41 | 4,140,863 | -0.71(-2.72%) |
May 12, 2020 | 26.99 | 27.10 | 26.06 | 26.12 | 3,211,006 | -0.82(-3.04%) |
May 11, 2020 | 26.89 | 27.17 | 26.71 | 26.94 | 2,020,908 | +0.10(+0.38%) |
May 08, 2020 | 26.66 | 26.96 | 26.54 | 26.84 | 1,650,340 | +0.42(+1.59%) |
May 07, 2020 | 26.50 | 26.60 | 26.17 | 26.42 | 1,848,135 | +0.23(+0.90%) |
May 06, 2020 | 26.34 | 26.55 | 26.15 | 26.19 | 1,291,845 | -0.06(-0.24%) |
May 05, 2020 | 25.97 | 26.50 | 25.94 | 26.25 | 2,174,497 | +0.48(+1.87%) |
May 04, 2020 | 25.30 | 25.85 | 25.14 | 25.77 | 1,803,979 | +0.43(+1.70%) |
May 01, 2020 | 25.00 | 25.43 | 24.81 | 25.34 | 1,693,449 | +0.00(+0.00%) |
Apr 30, 2020 | 25.11 | 25.39 | 24.54 | 25.34 | 2,815,979 | -0.07(-0.27%) |
Apr 29, 2020 | 25.90 | 25.94 | 24.73 | 25.41 | 3,045,362 | -0.36(-1.40%) |
Apr 28, 2020 | 25.01 | 25.90 | 24.99 | 25.77 | 3,533,513 | +0.75(+3.01%) |
Apr 27, 2020 | 24.34 | 25.13 | 24.28 | 25.02 | 2,283,662 | +0.86(+3.54%) |
Apr 24, 2020 | 23.97 | 24.26 | 23.70 | 24.16 | 2,838,516 | +0.37(+1.57%) |
Apr 23, 2020 | 23.84 | 24.03 | 23.65 | 23.79 | 1,496,351 | -0.10(-0.40%) |
Apr 22, 2020 | 23.70 | 24.05 | 23.34 | 23.88 | 1,440,833 | +0.41(+1.73%) |
Apr 21, 2020 | 23.95 | 23.95 | 23.24 | 23.48 | 1,470,705 | -0.58(-2.42%) |
Apr 20, 2020 | 24.67 | 24.67 | 24.02 | 24.06 | 1,920,626 | -0.62(-2.52%) |
Apr 17, 2020 | 24.73 | 25.05 | 24.44 | 24.68 | 1,747,119 | +0.39(+1.62%) |
Apr 16, 2020 | 23.42 | 24.32 | 23.42 | 24.29 | 1,961,621 | +0.94(+4.04%) |
Apr 15, 2020 | 23.60 | 23.89 | 23.26 | 23.34 | 995,019 | -0.46(-1.94%) |
Apr 14, 2020 | 23.15 | 23.93 | 22.91 | 23.81 | 1,802,760 | +1.08(+4.77%) |
Apr 13, 2020 | 22.64 | 23.03 | 21.88 | 22.72 | 1,268,763 | -0.10(-0.42%) |
Apr 09, 2020 | 22.77 | 23.09 | 22.66 | 22.82 | 2,486,661 | +0.07(+0.31%) |
Apr 08, 2020 | 22.86 | 23.02 | 22.35 | 22.75 | 1,234,588 | -0.02(-0.08%) |
Apr 07, 2020 | 23.72 | 23.91 | 22.74 | 22.77 | 1,728,167 | -0.80(-3.39%) |
Apr 06, 2020 | 23.36 | 23.72 | 22.71 | 23.57 | 2,799,160 | +0.73(+3.19%) |
Apr 03, 2020 | 22.38 | 23.27 | 22.38 | 22.84 | 2,255,090 | +0.23(+1.04%) |
Apr 02, 2020 | 21.74 | 22.66 | 21.55 | 22.60 | 3,069,168 | +0.33(+1.48%) |
Apr 01, 2020 | 22.30 | 22.62 | 21.46 | 22.27 | 2,846,015 | -0.62(-2.71%) |
Mar 31, 2020 | 22.74 | 23.90 | 22.38 | 22.89 | 6,277,084 | +0.19(+0.84%) |
Mar 30, 2020 | 22.13 | 23.33 | 21.89 | 22.70 | 4,572,162 | +1.00(+4.61%) |
Mar 27, 2020 | 20.76 | 22.31 | 20.76 | 21.70 | 3,187,055 | +0.36(+1.69%) |
Mar 26, 2020 | 20.81 | 21.55 | 20.40 | 21.34 | 3,055,720 | +0.70(+3.38%) |
Mar 25, 2020 | 21.24 | 21.32 | 19.46 | 20.65 | 3,782,031 | -0.77(-3.61%) |
Mar 24, 2020 | 20.66 | 22.04 | 20.51 | 21.42 | 2,975,774 | +1.42(+7.10%) |
Mar 23, 2020 | 21.86 | 22.03 | 19.73 | 20.00 | 2,694,516 | -2.17(-9.80%) |
Mar 20, 2020 | 22.74 | 22.93 | 21.72 | 22.17 | 5,294,711 | -0.38(-1.69%) |
Mar 19, 2020 | 23.52 | 23.52 | 22.14 | 22.55 | 3,510,811 | -0.90(-3.84%) |
Mar 18, 2020 | 22.74 | 23.59 | 22.51 | 23.45 | 5,235,602 | -0.69(-2.86%) |
Mar 17, 2020 | 23.08 | 24.38 | 22.43 | 24.14 | 6,347,699 | +1.50(+6.60%) |
Mar 16, 2020 | 22.15 | 23.36 | 20.94 | 22.65 | 2,990,184 | -1.31(-5.47%) |
Mar 13, 2020 | 22.63 | 23.96 | 21.97 | 23.96 | 3,313,496 | +2.19(+10.04%) |
Mar 12, 2020 | 22.80 | 24.14 | 21.59 | 21.77 | 3,234,187 | -2.57(-10.56%) |
Mar 11, 2020 | 24.99 | 25.16 | 24.04 | 24.35 | 2,172,678 | -1.22(-4.76%) |
Mar 10, 2020 | 24.81 | 25.58 | 24.54 | 25.56 | 2,602,992 | +1.31(+5.41%) |
Mar 09, 2020 | 23.74 | 24.85 | 23.74 | 24.25 | 2,335,051 | -0.93(-3.70%) |
Mar 06, 2020 | 25.26 | 25.63 | 24.43 | 25.18 | 2,503,709 | -0.61(-2.38%) |
Mar 05, 2020 | 24.89 | 25.89 | 24.69 | 25.80 | 2,501,234 | +0.41(+1.60%) |
Mar 04, 2020 | 24.65 | 25.40 | 24.48 | 25.39 | 1,636,123 | +1.23(+5.09%) |
Mar 03, 2020 | 24.81 | 25.28 | 23.93 | 24.16 | 1,728,517 | -0.61(-2.48%) |
Mar 02, 2020 | 23.78 | 24.82 | 23.40 | 24.78 | 3,458,110 | +1.06(+4.46%) |
Feb 28, 2020 | 23.34 | 23.84 | 22.98 | 23.72 | 3,525,019 | -0.14(-0.58%) |
Feb 27, 2020 | 24.31 | 24.70 | 23.85 | 23.86 | 1,795,205 | -0.77(-3.11%) |
Feb 26, 2020 | 24.63 | 25.06 | 24.48 | 24.62 | 1,507,404 | +0.13(+0.54%) |
Feb 25, 2020 | 25.15 | 25.24 | 24.46 | 24.49 | 1,282,082 | -0.63(-2.52%) |
Feb 24, 2020 | 24.95 | 25.55 | 24.95 | 25.12 | 1,838,801 | -0.49(-1.90%) |
Feb 21, 2020 | 25.23 | 25.64 | 25.13 | 25.61 | 1,035,516 | +0.29(+1.15%) |
Feb 20, 2020 | 25.14 | 25.38 | 25.04 | 25.32 | 1,233,179 | +0.16(+0.63%) |
Feb 19, 2020 | 25.04 | 25.28 | 25.04 | 25.16 | 1,123,821 | +0.20(+0.81%) |
Feb 18, 2020 | 25.19 | 25.21 | 24.93 | 24.96 | 1,850,064 | -0.27(-1.05%) |
Feb 14, 2020 | 25.26 | 25.43 | 25.17 | 25.23 | 857,616 | +0.01(+0.03%) |
Feb 13, 2020 | 25.02 | 25.32 | 24.96 | 25.22 | 916,940 | +0.09(+0.38%) |
Feb 12, 2020 | 25.03 | 25.40 | 24.94 | 25.12 | 1,800,651 | +0.10(+0.40%) |
Feb 11, 2020 | 24.76 | 25.06 | 24.64 | 25.02 | 2,031,093 | +0.34(+1.36%) |
Feb 10, 2020 | 24.43 | 24.73 | 24.29 | 24.69 | 1,057,690 | +0.24(+0.98%) |
Feb 07, 2020 | 24.83 | 24.86 | 24.40 | 24.45 | 1,742,699 | -0.39(-1.58%) |
Feb 06, 2020 | 24.64 | 24.84 | 24.49 | 24.84 | 1,867,145 | +0.22(+0.90%) |
Feb 05, 2020 | 24.83 | 24.94 | 24.53 | 24.62 | 1,619,235 | +0.00(+0.00%) |
Feb 04, 2020 | 24.56 | 24.80 | 24.45 | 24.62 | 1,686,789 | +0.32(+1.30%) |
Feb 03, 2020 | 24.00 | 24.59 | 23.99 | 24.30 | 3,422,774 | +0.33(+1.40%) |
Jan 31, 2020 | 24.13 | 24.31 | 23.89 | 23.97 | 2,851,319 | -0.17(-0.71%) |
Jan 30, 2020 | 23.85 | 24.15 | 23.69 | 24.14 | 2,910,773 | +0.27(+1.11%) |
Jan 29, 2020 | 23.34 | 24.06 | 23.28 | 23.87 | 5,723,680 | +0.68(+2.91%) |
Jan 28, 2020 | 23.01 | 23.20 | 22.94 | 23.20 | 2,410,676 | +0.31(+1.35%) |
Jan 27, 2020 | 22.80 | 23.01 | 22.66 | 22.89 | 2,134,730 | -0.23(-1.01%) |
Jan 24, 2020 | 23.17 | 23.31 | 23.00 | 23.12 | 2,854,961 | +0.00(+0.00%) |
Jan 23, 2020 | 22.75 | 23.15 | 22.67 | 23.12 | 1,689,790 | +0.33(+1.47%) |
Jan 22, 2020 | 22.76 | 22.93 | 22.71 | 22.79 | 1,777,098 | +0.12(+0.53%) |
Jan 21, 2020 | 22.64 | 22.79 | 22.48 | 22.67 | 2,698,857 | +0.02(+0.08%) |
Jan 17, 2020 | 22.60 | 22.71 | 22.52 | 22.65 | 2,394,677 | +0.14(+0.62%) |
Jan 16, 2020 | 22.29 | 22.57 | 22.27 | 22.51 | 2,230,807 | +0.25(+1.14%) |
Jan 15, 2020 | 22.16 | 22.29 | 22.09 | 22.26 | 1,785,561 | +0.12(+0.54%) |
Jan 14, 2020 | 22.04 | 22.26 | 22.00 | 22.14 | 3,124,961 | +0.04(+0.20%) |
Jan 13, 2020 | 21.94 | 22.16 | 21.94 | 22.09 | 1,746,468 | +0.16(+0.72%) |
Jan 10, 2020 | 21.35 | 22.20 | 21.28 | 21.93 | 5,808,407 | +0.62(+2.90%) |
Jan 09, 2020 | 21.02 | 21.40 | 20.98 | 21.32 | 1,801,915 | +0.33(+1.60%) |
Jan 08, 2020 | 20.98 | 21.06 | 20.84 | 20.98 | 2,105,954 | -0.02(-0.09%) |
Jan 07, 2020 | 20.94 | 21.09 | 20.78 | 21.00 | 2,607,391 | +0.01(+0.06%) |
Jan 06, 2020 | 20.90 | 21.02 | 20.72 | 20.99 | 1,390,029 | +0.00(+0.00%) |
Jan 03, 2020 | 20.84 | 21.01 | 20.69 | 20.99 | 1,738,848 | -0.07(-0.33%) |
Jan 02, 2020 | 20.99 | 21.21 | 20.90 | 21.06 | 3,144,257 | +0.11(+0.54%) |
Dec 31, 2019 | 20.77 | 20.96 | 20.73 | 20.94 | 1,409,509 | +0.18(+0.85%) |
Dec 30, 2019 | 20.68 | 20.90 | 20.54 | 20.77 | 1,568,152 | +0.14(+0.67%) |
Dec 27, 2019 | 20.78 | 20.89 | 20.62 | 20.63 | 2,708,183 | -0.11(-0.55%) |
Dec 26, 2019 | 20.88 | 21.03 | 20.69 | 20.74 | 1,480,317 | -0.09(-0.42%) |
Dec 24, 2019 | 21.04 | 21.05 | 20.82 | 20.83 | 424,657 | -0.25(-1.20%) |
Dec 23, 2019 | 21.09 | 21.19 | 20.91 | 21.08 | 1,464,757 | +0.07(+0.33%) |
Dec 20, 2019 | 20.78 | 21.09 | 20.69 | 21.01 | 3,122,391 | +0.33(+1.59%) |
Dec 19, 2019 | 20.80 | 20.90 | 20.61 | 20.68 | 2,248,550 | -0.13(-0.61%) |
Dec 18, 2019 | 20.87 | 20.95 | 20.72 | 20.81 | 2,425,792 | -0.03(-0.12%) |
Dec 17, 2019 | 20.89 | 20.97 | 20.67 | 20.84 | 2,742,088 | +0.01(+0.06%) |
Dec 16, 2019 | 20.94 | 21.25 | 20.82 | 20.82 | 2,141,235 | +0.01(+0.06%) |
Dec 13, 2019 | 20.96 | 20.98 | 20.71 | 20.81 | 2,770,251 | -0.18(-0.87%) |
Dec 12, 2019 | 21.06 | 21.16 | 20.88 | 20.99 | 2,375,774 | -0.15(-0.69%) |
Dec 11, 2019 | 21.24 | 21.30 | 21.09 | 21.14 | 1,467,276 | -0.13(-0.62%) |
Dec 10, 2019 | 21.86 | 21.90 | 21.23 | 21.27 | 2,008,115 | -0.59(-2.69%) |
Dec 09, 2019 | 21.61 | 22.11 | 21.57 | 21.86 | 2,942,084 | +0.23(+1.05%) |
Dec 06, 2019 | 21.91 | 22.04 | 21.61 | 21.63 | 2,018,945 | -0.11(-0.52%) |
Dec 05, 2019 | 22.15 | 22.19 | 21.69 | 21.74 | 2,183,032 | -0.44(-1.96%) |
Dec 04, 2019 | 22.36 | 22.65 | 22.09 | 22.18 | 2,396,398 | -0.15(-0.65%) |
Dec 03, 2019 | 22.19 | 22.45 | 22.12 | 22.33 | 2,147,958 | -0.06(-0.25%) |