Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.36 | 30.36 | 29.70 | 29.74 | 90,947 | -0.55(-1.82%) |
Nov 27, 2020 | 29.99 | 30.31 | 29.99 | 30.29 | 119,300 | +0.47(+1.58%) |
Nov 25, 2020 | 29.89 | 29.93 | 29.65 | 29.82 | 59,900 | -0.18(-0.60%) |
Nov 24, 2020 | 29.88 | 30.02 | 29.82 | 30.00 | 46,970 | +0.20(+0.69%) |
Nov 23, 2020 | 30.05 | 30.08 | 29.59 | 29.80 | 61,882 | -0.33(-1.11%) |
Nov 20, 2020 | 30.09 | 30.29 | 29.76 | 30.13 | 37,800 | -0.14(-0.48%) |
Nov 19, 2020 | 30.42 | 30.42 | 29.82 | 30.27 | 52,020 | +0.00(+0.02%) |
Nov 18, 2020 | 30.64 | 30.82 | 30.22 | 30.27 | 40,017 | -0.52(-1.69%) |
Nov 17, 2020 | 30.65 | 30.99 | 30.64 | 30.79 | 89,895 | +0.01(+0.03%) |
Nov 16, 2020 | 30.96 | 31.01 | 30.59 | 30.78 | 65,746 | +0.59(+1.95%) |
Nov 13, 2020 | 30.10 | 30.19 | 29.98 | 30.19 | 58,100 | +0.07(+0.24%) |
Nov 12, 2020 | 30.31 | 30.37 | 30.03 | 30.12 | 42,873 | -0.38(-1.25%) |
Nov 11, 2020 | 30.14 | 30.67 | 30.14 | 30.50 | 74,897 | +0.33(+1.09%) |
Nov 10, 2020 | 29.76 | 30.27 | 29.76 | 30.17 | 70,819 | +1.04(+3.57%) |
Nov 09, 2020 | 29.09 | 29.29 | 28.78 | 29.13 | 59,758 | +1.80(+6.59%) |
Nov 06, 2020 | 27.32 | 27.52 | 27.06 | 27.33 | 43,900 | +0.01(+0.04%) |
Nov 05, 2020 | 27.26 | 27.42 | 27.08 | 27.32 | 53,052 | +0.65(+2.44%) |
Nov 04, 2020 | 26.46 | 26.92 | 26.41 | 26.67 | 59,779 | +0.63(+2.42%) |
Nov 03, 2020 | 25.92 | 26.20 | 25.82 | 26.04 | 66,838 | +0.61(+2.38%) |
Nov 02, 2020 | 25.36 | 25.55 | 25.30 | 25.43 | 295,378 | +0.11(+0.41%) |
Oct 30, 2020 | 25.39 | 25.53 | 25.10 | 25.33 | 85,000 | -0.42(-1.63%) |
Oct 29, 2020 | 25.90 | 26.01 | 25.56 | 25.75 | 179,676 | -0.04(-0.16%) |
Oct 28, 2020 | 26.52 | 26.64 | 25.74 | 25.79 | 65,245 | -1.11(-4.13%) |
Oct 27, 2020 | 26.96 | 27.04 | 26.41 | 26.90 | 64,199 | +0.02(+0.07%) |
Oct 26, 2020 | 26.95 | 27.12 | 26.48 | 26.88 | 94,600 | -0.36(-1.33%) |
Oct 23, 2020 | 26.79 | 27.30 | 26.79 | 27.24 | 129,700 | +0.56(+2.11%) |
Oct 22, 2020 | 26.69 | 26.80 | 26.56 | 26.68 | 48,638 | +0.02(+0.06%) |
Oct 21, 2020 | 26.98 | 26.98 | 26.64 | 26.66 | 35,320 | -0.86(-3.11%) |
Oct 20, 2020 | 27.69 | 27.93 | 27.48 | 27.52 | 57,006 | +0.17(+0.62%) |
Oct 19, 2020 | 27.68 | 27.72 | 27.26 | 27.35 | 41,100 | +0.08(+0.29%) |
Oct 16, 2020 | 27.23 | 27.45 | 27.15 | 27.27 | 51,000 | -0.36(-1.30%) |
Oct 15, 2020 | 27.48 | 27.65 | 27.35 | 27.63 | 56,264 | -0.37(-1.30%) |
Oct 14, 2020 | 28.25 | 28.32 | 27.90 | 28.00 | 143,092 | -0.27(-0.94%) |
Oct 13, 2020 | 28.32 | 28.39 | 28.04 | 28.26 | 468,999 | -0.33(-1.15%) |
Oct 12, 2020 | 28.47 | 28.83 | 28.47 | 28.59 | 106,752 | +0.41(+1.45%) |
Oct 09, 2020 | 28.19 | 28.52 | 28.07 | 28.18 | 140,300 | +0.15(+0.54%) |
Oct 08, 2020 | 27.92 | 28.11 | 27.92 | 28.03 | 56,960 | +0.69(+2.52%) |
Oct 07, 2020 | 27.36 | 27.47 | 27.31 | 27.34 | 39,585 | -0.12(-0.44%) |
Oct 06, 2020 | 27.87 | 27.87 | 27.42 | 27.46 | 56,246 | -0.29(-1.05%) |
Oct 05, 2020 | 27.80 | 28.09 | 27.69 | 27.75 | 69,911 | +0.29(+1.06%) |
Oct 02, 2020 | 27.41 | 27.51 | 27.15 | 27.46 | 57,600 | +0.19(+0.70%) |
Oct 01, 2020 | 27.27 | 27.40 | 27.11 | 27.27 | 74,259 | +0.44(+1.64%) |
Sep 30, 2020 | 27.07 | 27.15 | 26.36 | 26.83 | 68,688 | +0.05(+0.19%) |
Sep 29, 2020 | 26.72 | 26.92 | 26.66 | 26.78 | 166,333 | -0.03(-0.11%) |
Sep 28, 2020 | 26.81 | 27.13 | 26.62 | 26.81 | 36,030 | +0.38(+1.44%) |
Sep 25, 2020 | 26.21 | 26.43 | 26.04 | 26.43 | 54,600 | +0.07(+0.28%) |
Sep 24, 2020 | 26.24 | 26.54 | 26.20 | 26.36 | 51,013 | +0.36(+1.37%) |
Sep 23, 2020 | 26.39 | 26.56 | 25.97 | 26.00 | 64,328 | -0.41(-1.55%) |
Sep 22, 2020 | 26.46 | 26.84 | 26.30 | 26.41 | 57,383 | +0.01(+0.04%) |
Sep 21, 2020 | 26.52 | 26.58 | 26.20 | 26.40 | 55,722 | -1.10(-4.00%) |
Sep 18, 2020 | 27.65 | 27.89 | 27.36 | 27.50 | 44,000 | -0.59(-2.10%) |
Sep 17, 2020 | 27.88 | 28.36 | 27.88 | 28.09 | 131,376 | +0.57(+2.06%) |
Sep 16, 2020 | 27.73 | 27.74 | 27.38 | 27.52 | 52,442 | +0.18(+0.68%) |
Sep 15, 2020 | 27.58 | 27.58 | 27.31 | 27.34 | 140,957 | +0.14(+0.51%) |
Sep 14, 2020 | 27.35 | 27.59 | 27.10 | 27.20 | 466,566 | +0.04(+0.15%) |
Sep 11, 2020 | 27.33 | 27.40 | 27.04 | 27.16 | 56,500 | -0.35(-1.27%) |
Sep 10, 2020 | 27.75 | 27.89 | 27.38 | 27.51 | 53,415 | -0.01(-0.05%) |
Sep 09, 2020 | 27.25 | 27.66 | 27.11 | 27.52 | 57,422 | +0.18(+0.67%) |
Sep 08, 2020 | 27.56 | 27.60 | 27.28 | 27.34 | 66,587 | -0.49(-1.76%) |
Sep 04, 2020 | 27.80 | 27.92 | 27.50 | 27.83 | 50,600 | -0.04(-0.14%) |
Sep 03, 2020 | 28.24 | 28.36 | 27.78 | 27.87 | 51,650 | -0.06(-0.21%) |
Sep 02, 2020 | 27.57 | 27.93 | 27.38 | 27.93 | 67,007 | +0.41(+1.49%) |
Sep 01, 2020 | 27.74 | 28.02 | 27.50 | 27.52 | 72,599 | -0.46(-1.64%) |
Aug 31, 2020 | 27.94 | 28.50 | 27.87 | 27.98 | 40,944 | -0.04(-0.14%) |
Aug 28, 2020 | 28.45 | 28.45 | 27.77 | 28.02 | 52,600 | -0.18(-0.64%) |
Aug 27, 2020 | 28.36 | 28.38 | 27.95 | 28.20 | 50,162 | -0.14(-0.49%) |
Aug 26, 2020 | 28.34 | 28.51 | 28.14 | 28.34 | 59,176 | -0.12(-0.42%) |
Aug 25, 2020 | 28.63 | 28.75 | 28.38 | 28.46 | 98,158 | +0.50(+1.79%) |
Aug 24, 2020 | 27.95 | 28.41 | 27.89 | 27.96 | 109,121 | +0.28(+1.01%) |
Aug 21, 2020 | 27.45 | 27.91 | 27.32 | 27.68 | 50,600 | -0.27(-0.97%) |
Aug 20, 2020 | 27.69 | 28.07 | 27.69 | 27.95 | 45,107 | -0.43(-1.52%) |
Aug 19, 2020 | 28.55 | 28.67 | 28.33 | 28.38 | 72,005 | +0.32(+1.14%) |
Aug 18, 2020 | 28.20 | 28.23 | 27.81 | 28.06 | 45,668 | +0.18(+0.65%) |
Aug 17, 2020 | 28.02 | 28.12 | 27.85 | 27.88 | 52,621 | -0.06(-0.21%) |
Aug 14, 2020 | 28.00 | 28.17 | 27.91 | 27.94 | 65,600 | -0.11(-0.40%) |
Aug 13, 2020 | 28.40 | 28.57 | 28.02 | 28.05 | 63,726 | -1.67(-5.61%) |
Aug 12, 2020 | 29.58 | 29.89 | 29.49 | 29.72 | 40,968 | +0.84(+2.91%) |
Aug 11, 2020 | 29.25 | 29.28 | 28.86 | 28.88 | 98,391 | +0.23(+0.80%) |
Aug 10, 2020 | 28.72 | 28.85 | 28.40 | 28.65 | 53,000 | -0.39(-1.34%) |
Aug 07, 2020 | 29.00 | 29.16 | 28.80 | 29.04 | 64,700 | -0.21(-0.72%) |
Aug 06, 2020 | 29.14 | 29.43 | 28.92 | 29.25 | 101,923 | -0.19(-0.65%) |
Aug 05, 2020 | 29.71 | 29.74 | 29.30 | 29.44 | 40,554 | +0.04(+0.14%) |
Aug 04, 2020 | 29.25 | 29.45 | 29.11 | 29.40 | 55,725 | +0.14(+0.48%) |
Aug 03, 2020 | 29.20 | 29.56 | 29.20 | 29.26 | 30,733 | +0.00(+0.00%) |
Jul 31, 2020 | 30.03 | 30.03 | 29.16 | 29.26 | 57,000 | -1.09(-3.59%) |
Jul 30, 2020 | 30.36 | 30.40 | 29.74 | 30.35 | 58,840 | +0.34(+1.13%) |
Jul 29, 2020 | 30.18 | 30.18 | 29.85 | 30.01 | 49,499 | +0.54(+1.83%) |
Jul 28, 2020 | 29.43 | 29.74 | 29.37 | 29.47 | 76,003 | -0.10(-0.34%) |
Jul 27, 2020 | 29.57 | 29.74 | 29.43 | 29.57 | 41,454 | +0.33(+1.14%) |
Jul 24, 2020 | 29.17 | 29.34 | 29.03 | 29.24 | 50,900 | -0.18(-0.62%) |
Jul 23, 2020 | 29.63 | 29.63 | 29.35 | 29.42 | 192,179 | -0.02(-0.07%) |
Jul 22, 2020 | 29.33 | 29.56 | 29.31 | 29.44 | 210,743 | +0.43(+1.48%) |
Jul 21, 2020 | 28.70 | 29.30 | 28.65 | 29.01 | 357,964 | +0.10(+0.35%) |
Jul 20, 2020 | 28.90 | 28.91 | 28.69 | 28.91 | 172,360 | -0.02(-0.07%) |
Jul 17, 2020 | 29.45 | 29.45 | 28.71 | 28.93 | 106,200 | -0.01(-0.03%) |
Jul 16, 2020 | 28.88 | 29.59 | 28.85 | 28.94 | 64,051 | -0.06(-0.21%) |
Jul 15, 2020 | 29.05 | 29.61 | 28.97 | 29.00 | 43,474 | +0.39(+1.36%) |
Jul 14, 2020 | 28.35 | 28.63 | 28.32 | 28.61 | 46,344 | +0.39(+1.38%) |
Jul 13, 2020 | 28.53 | 28.58 | 28.22 | 28.22 | 99,335 | -0.01(-0.04%) |
Jul 10, 2020 | 27.85 | 28.30 | 27.85 | 28.23 | 30,700 | +1.78(+6.73%) |
Jul 09, 2020 | 26.76 | 26.77 | 26.30 | 26.45 | 41,858 | -0.48(-1.78%) |
Jul 08, 2020 | 26.98 | 27.11 | 26.49 | 26.93 | 273,880 | -0.06(-0.22%) |
Jul 07, 2020 | 26.90 | 27.10 | 26.61 | 26.99 | 247,210 | +0.13(+0.48%) |
Jul 06, 2020 | 26.88 | 27.07 | 26.62 | 26.86 | 81,273 | +0.05(+0.19%) |
Jul 02, 2020 | 26.65 | 26.91 | 26.40 | 26.81 | 252,900 | +0.50(+1.90%) |
Jul 01, 2020 | 26.09 | 26.41 | 26.09 | 26.31 | 42,944 | -0.11(-0.42%) |
Jun 30, 2020 | 26.41 | 26.52 | 26.31 | 26.42 | 34,875 | +0.36(+1.38%) |
Jun 29, 2020 | 26.14 | 26.18 | 25.94 | 26.06 | 42,397 | -0.27(-1.01%) |
Jun 26, 2020 | 26.53 | 26.60 | 26.16 | 26.32 | 41,500 | -0.00(-0.02%) |
Jun 25, 2020 | 26.25 | 26.42 | 26.12 | 26.33 | 50,112 | +0.10(+0.38%) |
Jun 24, 2020 | 26.66 | 26.66 | 26.18 | 26.23 | 212,451 | -1.18(-4.30%) |
Jun 23, 2020 | 27.54 | 27.60 | 27.37 | 27.41 | 139,269 | +0.52(+1.93%) |
Jun 22, 2020 | 26.80 | 27.11 | 26.47 | 26.89 | 708,213 | +0.49(+1.86%) |
Jun 19, 2020 | 27.49 | 27.49 | 26.39 | 26.40 | 48,300 | -0.55(-2.04%) |
Jun 18, 2020 | 27.03 | 27.28 | 26.90 | 26.95 | 578,463 | +0.21(+0.78%) |
Jun 17, 2020 | 26.90 | 26.99 | 26.60 | 26.74 | 53,535 | +0.28(+1.06%) |
Jun 16, 2020 | 26.79 | 26.85 | 26.25 | 26.46 | 57,179 | +0.32(+1.22%) |
Jun 15, 2020 | 25.83 | 26.32 | 25.72 | 26.14 | 55,023 | +0.02(+0.08%) |
Jun 12, 2020 | 26.44 | 26.62 | 25.94 | 26.12 | 50,500 | +0.18(+0.69%) |
Jun 11, 2020 | 26.68 | 26.76 | 25.85 | 25.94 | 52,009 | -1.31(-4.81%) |
Jun 10, 2020 | 27.60 | 27.62 | 27.14 | 27.25 | 72,731 | -0.15(-0.55%) |
Jun 09, 2020 | 27.29 | 27.54 | 27.29 | 27.40 | 50,137 | -0.85(-3.01%) |
Jun 08, 2020 | 28.16 | 28.37 | 27.92 | 28.25 | 62,698 | +0.73(+2.64%) |
Jun 05, 2020 | 27.17 | 27.85 | 27.17 | 27.52 | 59,000 | +0.33(+1.23%) |
Jun 04, 2020 | 27.21 | 27.48 | 27.18 | 27.19 | 205,345 | -0.15(-0.55%) |
Jun 03, 2020 | 27.00 | 27.38 | 27.00 | 27.34 | 37,054 | +0.77(+2.90%) |
Jun 02, 2020 | 26.52 | 26.69 | 26.43 | 26.57 | 88,657 | +0.35(+1.33%) |
Jun 01, 2020 | 25.91 | 26.31 | 25.67 | 26.22 | 65,209 | +0.39(+1.51%) |
May 29, 2020 | 26.10 | 26.12 | 25.66 | 25.83 | 143,100 | -0.41(-1.56%) |
May 28, 2020 | 26.09 | 26.47 | 26.09 | 26.24 | 79,167 | +0.52(+2.02%) |
May 27, 2020 | 25.56 | 25.76 | 25.46 | 25.72 | 62,201 | -0.06(-0.23%) |
May 26, 2020 | 25.47 | 26.16 | 25.38 | 25.78 | 189,454 | +1.42(+5.83%) |
May 22, 2020 | 24.21 | 24.47 | 24.03 | 24.36 | 62,800 | -0.09(-0.37%) |
May 21, 2020 | 23.46 | 24.91 | 23.46 | 24.45 | 105,202 | -0.29(-1.17%) |
May 20, 2020 | 24.84 | 24.89 | 24.71 | 24.74 | 122,714 | +0.64(+2.65%) |
May 19, 2020 | 24.45 | 24.51 | 24.10 | 24.10 | 114,400 | -0.27(-1.10%) |
May 18, 2020 | 23.96 | 24.44 | 23.96 | 24.37 | 106,091 | +1.06(+4.55%) |
May 15, 2020 | 23.47 | 23.64 | 23.22 | 23.31 | 97,600 | -0.25(-1.06%) |
May 14, 2020 | 23.54 | 23.60 | 23.23 | 23.56 | 94,744 | -0.04(-0.17%) |
May 13, 2020 | 24.13 | 24.13 | 23.52 | 23.60 | 125,642 | -0.76(-3.12%) |
May 12, 2020 | 24.62 | 24.77 | 24.35 | 24.36 | 80,734 | +0.02(+0.08%) |
May 11, 2020 | 24.42 | 24.50 | 24.21 | 24.34 | 79,727 | +0.03(+0.12%) |
May 08, 2020 | 23.98 | 24.41 | 23.98 | 24.31 | 74,700 | +0.32(+1.33%) |
May 07, 2020 | 24.03 | 24.15 | 23.84 | 23.99 | 101,673 | -0.24(-0.99%) |
May 06, 2020 | 24.40 | 24.61 | 24.20 | 24.23 | 60,979 | +0.35(+1.47%) |
May 05, 2020 | 23.93 | 24.30 | 23.81 | 23.88 | 61,183 | -0.20(-0.83%) |
May 04, 2020 | 24.10 | 24.19 | 23.96 | 24.08 | 94,721 | -0.49(-1.99%) |
May 01, 2020 | 24.98 | 25.06 | 23.64 | 24.57 | 79,700 | -0.51(-2.03%) |
Apr 30, 2020 | 24.95 | 25.25 | 24.85 | 25.08 | 72,892 | +0.54(+2.20%) |
Apr 29, 2020 | 24.46 | 24.68 | 24.39 | 24.54 | 76,437 | +0.56(+2.34%) |
Apr 28, 2020 | 24.38 | 24.38 | 23.97 | 23.98 | 68,134 | +0.26(+1.10%) |
Apr 27, 2020 | 23.80 | 23.88 | 23.56 | 23.72 | 114,725 | +0.25(+1.07%) |
Apr 24, 2020 | 23.58 | 23.58 | 23.26 | 23.47 | 96,700 | +0.01(+0.04%) |
Apr 23, 2020 | 23.59 | 24.02 | 23.37 | 23.46 | 121,948 | +0.05(+0.21%) |
Apr 22, 2020 | 23.50 | 23.53 | 23.29 | 23.41 | 81,431 | -0.18(-0.76%) |
Apr 21, 2020 | 23.85 | 23.86 | 23.35 | 23.59 | 126,568 | -0.60(-2.48%) |
Apr 20, 2020 | 24.24 | 24.51 | 24.17 | 24.19 | 125,327 | -0.31(-1.27%) |
Apr 17, 2020 | 24.42 | 24.65 | 24.14 | 24.50 | 104,900 | +0.83(+3.51%) |
Apr 16, 2020 | 23.77 | 23.80 | 23.53 | 23.67 | 145,826 | +0.11(+0.47%) |
Apr 15, 2020 | 23.59 | 23.80 | 23.42 | 23.56 | 125,904 | +0.34(+1.46%) |
Apr 14, 2020 | 23.07 | 23.44 | 23.06 | 23.22 | 120,044 | -0.14(-0.60%) |
Apr 13, 2020 | 24.39 | 24.39 | 22.32 | 23.36 | 186,416 | -0.22(-0.93%) |
Apr 09, 2020 | 23.20 | 23.78 | 23.20 | 23.58 | 185,500 | +0.44(+1.90%) |
Apr 08, 2020 | 22.91 | 23.26 | 22.72 | 23.14 | 238,183 | +0.15(+0.65%) |
Apr 07, 2020 | 23.24 | 23.36 | 22.95 | 22.99 | 225,255 | -0.42(-1.79%) |
Apr 06, 2020 | 22.95 | 23.42 | 22.95 | 23.41 | 358,475 | +0.87(+3.86%) |
Apr 03, 2020 | 21.94 | 22.70 | 21.94 | 22.54 | 140,000 | +0.64(+2.92%) |
Apr 02, 2020 | 21.74 | 22.03 | 21.13 | 21.90 | 121,130 | -0.09(-0.41%) |
Apr 01, 2020 | 22.04 | 22.63 | 21.95 | 21.99 | 127,313 | -0.53(-2.35%) |
Mar 31, 2020 | 22.43 | 23.03 | 22.20 | 22.52 | 124,631 | +0.06(+0.27%) |
Mar 30, 2020 | 22.29 | 22.51 | 22.00 | 22.46 | 192,498 | +1.19(+5.59%) |
Mar 27, 2020 | 21.08 | 21.77 | 20.81 | 21.27 | 152,600 | -0.70(-3.19%) |
Mar 26, 2020 | 21.25 | 22.06 | 21.22 | 21.97 | 195,245 | +1.03(+4.92%) |
Mar 25, 2020 | 20.37 | 21.14 | 20.14 | 20.94 | 143,713 | +1.05(+5.28%) |
Mar 24, 2020 | 20.05 | 20.52 | 19.67 | 19.89 | 168,951 | -0.11(-0.55%) |
Mar 23, 2020 | 20.10 | 20.42 | 19.84 | 20.00 | 215,783 | +0.71(+3.68%) |
Mar 20, 2020 | 19.86 | 20.41 | 19.29 | 19.29 | 174,800 | +0.03(+0.16%) |
Mar 19, 2020 | 19.57 | 19.65 | 18.87 | 19.26 | 207,699 | +0.25(+1.32%) |
Mar 18, 2020 | 19.25 | 19.50 | 18.49 | 19.01 | 222,664 | -1.84(-8.82%) |
Mar 17, 2020 | 20.76 | 21.13 | 20.06 | 20.85 | 224,981 | -0.09(-0.43%) |
Mar 16, 2020 | 20.23 | 22.15 | 20.19 | 20.94 | 274,943 | -1.86(-8.16%) |
Mar 13, 2020 | 22.48 | 23.10 | 21.63 | 22.80 | 322,600 | +1.66(+7.83%) |
Mar 12, 2020 | 21.94 | 22.20 | 20.72 | 21.14 | 184,828 | -2.14(-9.17%) |
Mar 11, 2020 | 23.94 | 24.02 | 23.08 | 23.28 | 203,512 | -1.72(-6.88%) |
Mar 10, 2020 | 25.19 | 25.23 | 24.12 | 25.00 | 222,500 | +0.30(+1.21%) |
Mar 09, 2020 | 25.63 | 26.24 | 24.61 | 24.70 | 103,384 | -2.41(-8.89%) |
Mar 06, 2020 | 27.20 | 27.39 | 26.76 | 27.11 | 73,600 | -0.33(-1.20%) |
Mar 05, 2020 | 27.53 | 27.75 | 27.28 | 27.44 | 236,861 | -0.40(-1.44%) |
Mar 04, 2020 | 27.29 | 27.90 | 27.20 | 27.84 | 646,942 | +0.54(+1.98%) |
Mar 03, 2020 | 27.19 | 27.55 | 26.81 | 27.30 | 427,569 | +0.76(+2.86%) |
Mar 02, 2020 | 26.46 | 26.87 | 26.23 | 26.54 | 139,903 | +0.09(+0.34%) |
Feb 28, 2020 | 26.08 | 26.56 | 25.98 | 26.45 | 124,400 | +0.02(+0.08%) |
Feb 27, 2020 | 26.66 | 27.10 | 26.43 | 26.43 | 128,694 | -0.75(-2.78%) |
Feb 26, 2020 | 27.31 | 27.62 | 27.14 | 27.18 | 91,114 | -0.11(-0.39%) |
Feb 25, 2020 | 27.48 | 27.60 | 27.18 | 27.29 | 99,970 | -0.76(-2.70%) |
Feb 24, 2020 | 28.21 | 28.35 | 27.98 | 28.05 | 78,189 | -1.30(-4.43%) |
Feb 21, 2020 | 29.30 | 29.50 | 29.30 | 29.35 | 58,600 | -0.34(-1.16%) |
Feb 20, 2020 | 29.66 | 29.76 | 29.55 | 29.70 | 47,503 | +0.14(+0.47%) |
Feb 19, 2020 | 29.67 | 29.67 | 29.54 | 29.55 | 51,073 | +0.12(+0.42%) |
Feb 18, 2020 | 29.33 | 29.51 | 29.33 | 29.43 | 51,668 | -0.28(-0.94%) |
Feb 14, 2020 | 29.68 | 29.85 | 29.68 | 29.71 | 86,500 | +0.17(+0.58%) |
Feb 13, 2020 | 29.45 | 29.64 | 29.39 | 29.54 | 45,042 | +0.10(+0.34%) |
Feb 12, 2020 | 29.56 | 29.59 | 29.40 | 29.44 | 46,565 | -0.06(-0.20%) |
Feb 11, 2020 | 29.33 | 29.54 | 29.33 | 29.50 | 105,317 | +0.13(+0.44%) |
Feb 10, 2020 | 29.29 | 29.39 | 29.27 | 29.37 | 55,870 | +0.00(+0.00%) |
Feb 07, 2020 | 29.32 | 29.55 | 29.32 | 29.37 | 239,500 | -0.19(-0.64%) |
Feb 06, 2020 | 29.54 | 29.64 | 29.48 | 29.56 | 63,539 | -0.14(-0.47%) |
Feb 05, 2020 | 29.75 | 29.77 | 29.56 | 29.70 | 75,441 | +0.15(+0.51%) |
Feb 04, 2020 | 29.56 | 29.78 | 29.53 | 29.55 | 57,985 | +0.68(+2.36%) |
Feb 03, 2020 | 29.01 | 29.03 | 28.76 | 28.87 | 62,482 | -0.24(-0.82%) |
Jan 31, 2020 | 29.27 | 29.30 | 29.06 | 29.11 | 52,700 | -0.12(-0.41%) |
Jan 30, 2020 | 29.12 | 29.23 | 29.05 | 29.23 | 49,923 | -0.23(-0.78%) |
Jan 29, 2020 | 29.50 | 29.60 | 29.40 | 29.46 | 60,115 | +0.19(+0.65%) |
Jan 28, 2020 | 29.11 | 29.33 | 29.09 | 29.27 | 63,919 | +0.15(+0.52%) |
Jan 27, 2020 | 29.33 | 29.44 | 29.12 | 29.12 | 430,713 | -1.33(-4.37%) |
Jan 24, 2020 | 30.74 | 30.75 | 30.40 | 30.45 | 1,332,400 | -0.50(-1.62%) |
Jan 23, 2020 | 31.02 | 31.06 | 30.88 | 30.95 | 50,739 | -0.09(-0.29%) |
Jan 22, 2020 | 31.08 | 31.11 | 30.96 | 31.04 | 61,830 | -0.39(-1.24%) |
Jan 21, 2020 | 31.26 | 31.47 | 31.21 | 31.43 | 120,091 | +0.25(+0.80%) |
Jan 17, 2020 | 31.08 | 31.25 | 31.08 | 31.18 | 41,300 | +0.54(+1.76%) |
Jan 16, 2020 | 30.61 | 30.73 | 30.47 | 30.64 | 52,925 | +0.05(+0.15%) |
Jan 15, 2020 | 30.49 | 30.63 | 30.41 | 30.59 | 47,813 | +0.36(+1.19%) |
Jan 14, 2020 | 30.03 | 30.26 | 30.02 | 30.24 | 58,967 | +0.20(+0.65%) |
Jan 13, 2020 | 29.88 | 30.06 | 29.88 | 30.04 | 68,907 | +0.34(+1.14%) |
Jan 10, 2020 | 29.75 | 29.81 | 29.64 | 29.70 | 95,300 | -0.07(-0.24%) |
Jan 09, 2020 | 29.75 | 29.85 | 29.68 | 29.77 | 88,990 | +0.21(+0.72%) |
Jan 08, 2020 | 29.66 | 29.66 | 29.51 | 29.56 | 41,322 | -0.29(-0.97%) |
Jan 07, 2020 | 29.95 | 30.02 | 29.81 | 29.85 | 84,714 | -0.16(-0.53%) |
Jan 06, 2020 | 29.91 | 30.07 | 29.83 | 30.01 | 55,859 | +0.42(+1.42%) |
Jan 03, 2020 | 29.55 | 29.67 | 29.53 | 29.59 | 47,700 | +0.22(+0.75%) |
Jan 02, 2020 | 29.43 | 29.57 | 29.32 | 29.37 | 70,642 | -0.42(-1.41%) |
Dec 31, 2019 | 29.99 | 30.22 | 29.73 | 29.79 | 39,800 | +0.01(+0.03%) |
Dec 30, 2019 | 29.93 | 29.98 | 29.78 | 29.78 | 29,320 | -0.31(-1.03%) |
Dec 27, 2019 | 29.89 | 30.12 | 29.86 | 30.09 | 58,700 | +0.19(+0.64%) |
Dec 26, 2019 | 29.65 | 30.08 | 29.65 | 29.90 | 45,354 | -0.01(-0.03%) |
Dec 24, 2019 | 29.94 | 29.94 | 29.73 | 29.91 | 38,300 | +0.05(+0.17%) |
Dec 23, 2019 | 29.79 | 29.93 | 29.76 | 29.86 | 59,062 | +0.36(+1.22%) |
Dec 20, 2019 | 29.47 | 29.59 | 29.43 | 29.50 | 54,600 | +0.25(+0.85%) |
Dec 19, 2019 | 29.18 | 29.32 | 29.17 | 29.25 | 52,531 | +0.06(+0.21%) |
Dec 18, 2019 | 29.22 | 29.26 | 29.11 | 29.19 | 72,412 | +0.02(+0.07%) |
Dec 17, 2019 | 29.10 | 29.19 | 29.07 | 29.17 | 57,754 | -0.17(-0.58%) |
Dec 16, 2019 | 29.33 | 29.50 | 29.32 | 29.34 | 71,721 | +0.61(+2.12%) |
Dec 13, 2019 | 28.53 | 28.82 | 28.45 | 28.73 | 56,100 | -0.10(-0.35%) |
Dec 12, 2019 | 29.00 | 29.06 | 28.78 | 28.83 | 106,229 | -0.33(-1.13%) |
Dec 11, 2019 | 28.97 | 29.26 | 28.97 | 29.16 | 63,505 | -0.05(-0.17%) |
Dec 10, 2019 | 29.20 | 29.37 | 29.14 | 29.21 | 58,715 | -0.03(-0.10%) |
Dec 09, 2019 | 29.18 | 29.36 | 29.18 | 29.24 | 80,914 | -0.19(-0.65%) |
Dec 06, 2019 | 29.41 | 29.55 | 29.41 | 29.43 | 47,200 | +0.11(+0.38%) |
Dec 05, 2019 | 29.46 | 29.52 | 29.27 | 29.32 | 44,127 | +0.28(+0.96%) |
Dec 04, 2019 | 29.17 | 29.19 | 28.96 | 29.04 | 48,017 | -0.44(-1.49%) |
Dec 03, 2019 | 29.40 | 29.54 | 29.35 | 29.48 | 39,108 | +0.42(+1.45%) |