Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.18 | 36.26 | 34.95 | 35.65 | 215,576 | -0.39(-1.08%) |
Nov 27, 2020 | 35.54 | 36.22 | 35.52 | 36.04 | 141,100 | +0.47(+1.32%) |
Nov 25, 2020 | 35.22 | 36.00 | 35.07 | 35.57 | 154,900 | +0.02(+0.06%) |
Nov 24, 2020 | 35.20 | 35.72 | 34.40 | 35.55 | 241,210 | +0.64(+1.83%) |
Nov 23, 2020 | 34.40 | 35.40 | 34.30 | 34.91 | 306,041 | +0.53(+1.54%) |
Nov 20, 2020 | 32.95 | 34.49 | 32.84 | 34.38 | 221,000 | +1.23(+3.71%) |
Nov 19, 2020 | 33.22 | 33.88 | 32.63 | 33.15 | 278,072 | -0.07(-0.21%) |
Nov 18, 2020 | 34.02 | 34.15 | 33.17 | 33.22 | 246,764 | -0.79(-2.32%) |
Nov 17, 2020 | 34.10 | 34.22 | 33.23 | 34.01 | 367,475 | +0.20(+0.59%) |
Nov 16, 2020 | 34.72 | 34.99 | 33.56 | 33.81 | 400,672 | -0.69(-2.00%) |
Nov 13, 2020 | 35.64 | 35.79 | 33.82 | 34.50 | 594,100 | -1.24(-3.47%) |
Nov 12, 2020 | 35.96 | 36.09 | 35.19 | 35.74 | 312,673 | +0.07(+0.20%) |
Nov 11, 2020 | 35.73 | 36.93 | 34.95 | 35.67 | 531,925 | -1.15(-3.12%) |
Nov 10, 2020 | 36.18 | 36.94 | 35.30 | 36.82 | 655,375 | +1.08(+3.02%) |
Nov 09, 2020 | 36.50 | 36.75 | 35.67 | 35.74 | 557,848 | +0.00(+0.00%) |
Nov 06, 2020 | 35.85 | 36.23 | 35.50 | 35.74 | 257,400 | -0.21(-0.58%) |
Nov 05, 2020 | 36.15 | 36.15 | 35.29 | 35.95 | 304,308 | +0.90(+2.57%) |
Nov 04, 2020 | 35.98 | 36.38 | 34.62 | 35.05 | 199,411 | -0.56(-1.57%) |
Nov 03, 2020 | 34.31 | 36.03 | 34.31 | 35.61 | 370,998 | +1.55(+4.55%) |
Nov 02, 2020 | 34.78 | 34.78 | 33.20 | 34.06 | 304,245 | -0.42(-1.22%) |
Oct 30, 2020 | 34.34 | 35.45 | 33.73 | 34.48 | 475,900 | +0.00(+0.00%) |
Oct 29, 2020 | 35.01 | 35.70 | 34.41 | 34.48 | 462,039 | -0.52(-1.49%) |
Oct 28, 2020 | 34.52 | 35.22 | 34.33 | 35.00 | 296,654 | -0.03(-0.09%) |
Oct 27, 2020 | 34.31 | 35.47 | 34.20 | 35.03 | 426,344 | +0.77(+2.25%) |
Oct 26, 2020 | 34.24 | 34.50 | 33.60 | 34.26 | 156,399 | -0.26(-0.75%) |
Oct 23, 2020 | 33.82 | 34.79 | 33.71 | 34.52 | 173,600 | +0.65(+1.92%) |
Oct 22, 2020 | 32.05 | 33.98 | 31.65 | 33.87 | 567,680 | +1.97(+6.18%) |
Oct 21, 2020 | 33.11 | 33.54 | 31.85 | 31.90 | 613,962 | -1.16(-3.51%) |
Oct 20, 2020 | 35.49 | 35.49 | 33.05 | 33.06 | 375,388 | -2.13(-6.05%) |
Oct 19, 2020 | 36.01 | 36.13 | 35.08 | 35.19 | 222,188 | -0.55(-1.54%) |
Oct 16, 2020 | 35.61 | 36.08 | 34.80 | 35.74 | 627,700 | +0.03(+0.08%) |
Oct 15, 2020 | 35.00 | 35.78 | 34.28 | 35.71 | 202,223 | +0.30(+0.85%) |
Oct 14, 2020 | 34.50 | 35.74 | 34.40 | 35.41 | 275,508 | +0.65(+1.87%) |
Oct 13, 2020 | 35.12 | 35.64 | 33.95 | 34.76 | 295,405 | -0.48(-1.36%) |
Oct 12, 2020 | 36.06 | 36.49 | 35.18 | 35.24 | 476,077 | -0.68(-1.89%) |
Oct 09, 2020 | 35.70 | 36.07 | 35.38 | 35.92 | 130,700 | +0.22(+0.62%) |
Oct 08, 2020 | 36.99 | 36.99 | 35.33 | 35.70 | 465,079 | -0.18(-0.50%) |
Oct 07, 2020 | 35.63 | 36.07 | 35.35 | 35.88 | 311,546 | +0.48(+1.36%) |
Oct 06, 2020 | 36.13 | 36.40 | 35.32 | 35.40 | 371,387 | -0.59(-1.64%) |
Oct 05, 2020 | 36.51 | 36.98 | 35.74 | 35.99 | 296,856 | -0.22(-0.61%) |
Oct 02, 2020 | 36.30 | 37.04 | 35.86 | 36.21 | 486,100 | -0.77(-2.08%) |
Oct 01, 2020 | 37.17 | 37.17 | 35.84 | 36.98 | 460,398 | +0.38(+1.04%) |
Sep 30, 2020 | 36.80 | 36.98 | 36.14 | 36.60 | 418,670 | -0.17(-0.46%) |
Sep 29, 2020 | 36.80 | 36.87 | 36.40 | 36.77 | 409,771 | +0.14(+0.38%) |
Sep 28, 2020 | 36.63 | 36.76 | 36.07 | 36.63 | 370,413 | +0.60(+1.67%) |
Sep 25, 2020 | 35.09 | 36.30 | 34.65 | 36.03 | 570,700 | +0.82(+2.33%) |
Sep 24, 2020 | 34.24 | 35.52 | 34.18 | 35.21 | 730,186 | +0.95(+2.77%) |
Sep 23, 2020 | 34.20 | 34.81 | 33.87 | 34.26 | 288,398 | -0.09(-0.26%) |
Sep 22, 2020 | 34.36 | 34.44 | 33.31 | 34.35 | 370,403 | +0.01(+0.03%) |
Sep 21, 2020 | 35.36 | 35.73 | 34.02 | 34.34 | 459,709 | -1.68(-4.66%) |
Sep 18, 2020 | 36.02 | 36.29 | 35.17 | 36.02 | 1,715,400 | +0.31(+0.87%) |
Sep 17, 2020 | 35.29 | 36.74 | 35.10 | 35.71 | 640,338 | -0.19(-0.53%) |
Sep 16, 2020 | 35.69 | 36.65 | 35.40 | 35.90 | 674,964 | +0.17(+0.48%) |
Sep 15, 2020 | 36.20 | 36.55 | 35.16 | 35.73 | 649,460 | -0.38(-1.05%) |
Sep 14, 2020 | 34.50 | 36.12 | 34.06 | 36.11 | 1,290,552 | +1.61(+4.67%) |
Sep 11, 2020 | 34.23 | 34.84 | 33.41 | 34.50 | 1,191,200 | +0.55(+1.62%) |
Sep 10, 2020 | 32.76 | 34.66 | 32.40 | 33.95 | 1,180,890 | +1.13(+3.44%) |
Sep 09, 2020 | 32.99 | 33.32 | 32.24 | 32.82 | 453,561 | +0.28(+0.86%) |
Sep 08, 2020 | 31.47 | 33.31 | 31.26 | 32.54 | 640,462 | +0.41(+1.28%) |
Sep 04, 2020 | 33.34 | 33.61 | 30.85 | 32.13 | 671,800 | -1.27(-3.80%) |
Sep 03, 2020 | 32.92 | 33.76 | 32.40 | 33.40 | 609,323 | +0.19(+0.57%) |
Sep 02, 2020 | 32.50 | 33.53 | 32.06 | 33.21 | 523,029 | +1.00(+3.10%) |
Sep 01, 2020 | 31.11 | 32.38 | 30.81 | 32.21 | 667,914 | +1.03(+3.30%) |
Aug 31, 2020 | 30.53 | 31.78 | 30.35 | 31.18 | 324,427 | +0.59(+1.93%) |
Aug 28, 2020 | 30.67 | 31.29 | 30.23 | 30.59 | 507,600 | -0.14(-0.46%) |
Aug 27, 2020 | 30.92 | 31.85 | 30.54 | 30.73 | 1,346,573 | -0.19(-0.61%) |
Aug 26, 2020 | 30.87 | 31.48 | 30.73 | 30.92 | 521,453 | +0.08(+0.26%) |
Aug 25, 2020 | 30.00 | 31.28 | 29.30 | 30.84 | 378,775 | +0.52(+1.72%) |
Aug 24, 2020 | 32.01 | 32.11 | 29.95 | 30.32 | 652,438 | -1.60(-5.01%) |
Aug 21, 2020 | 32.44 | 32.81 | 31.56 | 31.92 | 534,200 | -0.54(-1.66%) |
Aug 20, 2020 | 32.06 | 32.63 | 32.06 | 32.46 | 302,470 | +0.06(+0.19%) |
Aug 19, 2020 | 32.59 | 32.73 | 32.16 | 32.40 | 452,402 | -0.19(-0.58%) |
Aug 18, 2020 | 32.50 | 32.94 | 32.21 | 32.59 | 1,088,955 | +0.18(+0.56%) |
Aug 17, 2020 | 31.32 | 32.43 | 30.84 | 32.41 | 863,742 | +1.08(+3.45%) |
Aug 14, 2020 | 32.40 | 32.40 | 31.00 | 31.33 | 1,020,400 | -1.18(-3.63%) |
Aug 13, 2020 | 32.74 | 33.38 | 32.49 | 32.51 | 483,203 | -0.12(-0.37%) |
Aug 12, 2020 | 33.10 | 34.49 | 32.27 | 32.63 | 1,123,574 | -2.27(-6.50%) |
Aug 11, 2020 | 35.44 | 35.83 | 34.68 | 34.90 | 696,360 | -0.25(-0.71%) |
Aug 10, 2020 | 36.33 | 36.50 | 35.11 | 35.15 | 418,488 | -0.72(-2.01%) |
Aug 07, 2020 | 36.15 | 36.98 | 34.93 | 35.87 | 1,079,000 | -0.24(-0.66%) |
Aug 06, 2020 | 36.37 | 36.63 | 35.75 | 36.11 | 373,434 | -0.29(-0.80%) |
Aug 05, 2020 | 37.03 | 37.06 | 36.22 | 36.40 | 477,108 | +0.14(+0.39%) |
Aug 04, 2020 | 35.95 | 36.84 | 35.67 | 36.26 | 314,290 | +0.36(+1.00%) |
Aug 03, 2020 | 35.08 | 35.99 | 34.29 | 35.90 | 374,356 | +1.00(+2.87%) |
Jul 31, 2020 | 35.96 | 36.16 | 34.45 | 34.90 | 458,800 | -0.84(-2.35%) |
Jul 30, 2020 | 35.30 | 36.26 | 35.04 | 35.74 | 612,168 | -0.11(-0.31%) |
Jul 29, 2020 | 35.86 | 36.09 | 34.96 | 35.85 | 567,341 | +0.19(+0.53%) |
Jul 28, 2020 | 36.83 | 37.01 | 35.56 | 35.66 | 766,348 | -1.25(-3.39%) |
Jul 27, 2020 | 36.03 | 37.02 | 35.67 | 36.91 | 385,605 | +0.93(+2.58%) |
Jul 24, 2020 | 35.68 | 36.24 | 35.23 | 35.98 | 314,900 | -0.31(-0.85%) |
Jul 23, 2020 | 35.91 | 36.53 | 35.59 | 36.29 | 742,487 | +0.22(+0.61%) |
Jul 22, 2020 | 36.37 | 36.61 | 35.47 | 36.07 | 642,374 | -0.26(-0.72%) |
Jul 21, 2020 | 35.96 | 36.76 | 35.16 | 36.33 | 1,524,276 | +0.68(+1.91%) |
Jul 20, 2020 | 36.02 | 36.37 | 34.91 | 35.65 | 381,129 | -0.24(-0.67%) |
Jul 17, 2020 | 35.83 | 36.15 | 35.61 | 35.89 | 880,800 | +0.23(+0.64%) |
Jul 16, 2020 | 36.02 | 36.68 | 34.85 | 35.66 | 632,705 | -0.75(-2.06%) |
Jul 15, 2020 | 35.50 | 36.54 | 35.00 | 36.41 | 1,081,335 | +2.42(+7.12%) |
Jul 14, 2020 | 32.16 | 34.06 | 32.06 | 33.99 | 782,489 | +1.73(+5.36%) |
Jul 13, 2020 | 34.52 | 34.63 | 32.22 | 32.26 | 1,008,271 | -1.69(-4.98%) |
Jul 10, 2020 | 33.54 | 34.94 | 32.50 | 33.95 | 1,608,400 | +1.54(+4.75%) |
Jul 09, 2020 | 31.33 | 32.58 | 30.85 | 32.41 | 515,120 | +1.21(+3.88%) |
Jul 08, 2020 | 30.65 | 31.28 | 29.96 | 31.20 | 436,981 | +0.73(+2.40%) |
Jul 07, 2020 | 31.77 | 32.09 | 30.44 | 30.47 | 791,330 | -1.04(-3.30%) |
Jul 06, 2020 | 30.58 | 31.52 | 30.05 | 31.51 | 868,367 | +1.51(+5.03%) |
Jul 02, 2020 | 28.91 | 30.87 | 28.60 | 30.00 | 707,800 | +1.45(+5.08%) |
Jul 01, 2020 | 29.11 | 30.25 | 28.45 | 28.55 | 498,976 | -0.62(-2.13%) |
Jun 30, 2020 | 27.51 | 29.34 | 27.50 | 29.17 | 387,163 | +1.57(+5.69%) |
Jun 29, 2020 | 28.82 | 28.82 | 27.36 | 27.60 | 556,624 | -1.01(-3.53%) |
Jun 26, 2020 | 31.00 | 31.00 | 28.30 | 28.61 | 2,347,900 | -2.45(-7.89%) |
Jun 25, 2020 | 31.03 | 31.82 | 30.38 | 31.06 | 868,442 | -0.02(-0.06%) |
Jun 24, 2020 | 32.25 | 32.64 | 30.68 | 31.08 | 643,142 | -1.33(-4.10%) |
Jun 23, 2020 | 33.05 | 33.70 | 32.00 | 32.41 | 1,098,696 | -0.46(-1.40%) |
Jun 22, 2020 | 31.81 | 33.03 | 31.81 | 32.87 | 1,182,969 | +1.24(+3.92%) |
Jun 19, 2020 | 32.00 | 32.32 | 31.27 | 31.63 | 917,700 | +0.03(+0.09%) |
Jun 18, 2020 | 29.95 | 31.62 | 29.71 | 31.60 | 1,063,860 | +1.91(+6.43%) |
Jun 17, 2020 | 29.94 | 31.00 | 29.40 | 29.69 | 655,904 | +0.04(+0.13%) |
Jun 16, 2020 | 29.85 | 30.16 | 28.63 | 29.65 | 514,886 | +0.44(+1.51%) |
Jun 15, 2020 | 27.38 | 29.81 | 26.72 | 29.21 | 1,285,238 | +1.95(+7.15%) |
Jun 12, 2020 | 27.98 | 28.43 | 26.61 | 27.26 | 386,800 | -0.11(-0.40%) |
Jun 11, 2020 | 28.09 | 28.69 | 27.08 | 27.37 | 523,370 | -1.45(-5.03%) |
Jun 10, 2020 | 28.70 | 29.28 | 28.55 | 28.82 | 452,294 | +0.16(+0.56%) |
Jun 09, 2020 | 29.54 | 29.83 | 28.55 | 28.66 | 320,427 | -1.00(-3.37%) |
Jun 08, 2020 | 29.00 | 30.22 | 28.85 | 29.66 | 685,267 | +0.84(+2.91%) |
Jun 05, 2020 | 28.47 | 29.15 | 28.15 | 28.82 | 366,300 | +0.64(+2.27%) |
Jun 04, 2020 | 28.20 | 28.80 | 27.83 | 28.18 | 343,084 | -0.02(-0.07%) |
Jun 03, 2020 | 27.50 | 28.48 | 27.41 | 28.20 | 340,304 | +0.83(+3.03%) |
Jun 02, 2020 | 26.96 | 27.49 | 26.03 | 27.37 | 408,321 | +0.56(+2.09%) |
Jun 01, 2020 | 26.92 | 27.49 | 26.52 | 26.81 | 343,928 | -0.33(-1.22%) |
May 29, 2020 | 27.04 | 27.47 | 26.35 | 27.14 | 581,400 | +0.09(+0.33%) |
May 28, 2020 | 27.59 | 28.13 | 26.97 | 27.05 | 296,343 | -0.45(-1.64%) |
May 27, 2020 | 27.88 | 27.95 | 25.68 | 27.50 | 855,653 | +0.07(+0.26%) |
May 26, 2020 | 28.90 | 29.08 | 26.82 | 27.43 | 1,036,359 | -0.93(-3.28%) |
May 22, 2020 | 28.28 | 28.75 | 27.82 | 28.36 | 422,400 | +0.00(+0.00%) |
May 21, 2020 | 28.92 | 29.03 | 27.80 | 28.36 | 537,703 | -0.44(-1.53%) |
May 20, 2020 | 29.09 | 29.44 | 28.40 | 28.80 | 450,325 | +0.13(+0.45%) |
May 19, 2020 | 28.50 | 29.56 | 28.22 | 28.67 | 529,547 | +0.31(+1.09%) |
May 18, 2020 | 28.55 | 29.89 | 28.18 | 28.36 | 764,768 | -0.31(-1.08%) |
May 15, 2020 | 27.48 | 29.65 | 27.07 | 28.67 | 736,800 | +0.74(+2.65%) |
May 14, 2020 | 27.70 | 28.56 | 26.68 | 27.93 | 889,389 | -0.33(-1.17%) |
May 13, 2020 | 28.50 | 28.91 | 25.57 | 28.26 | 2,013,647 | -1.61(-5.39%) |
May 12, 2020 | 29.72 | 30.81 | 28.00 | 29.87 | 1,522,096 | +1.06(+3.68%) |
May 11, 2020 | 28.72 | 30.00 | 27.90 | 28.81 | 1,146,628 | +0.97(+3.48%) |
May 08, 2020 | 25.87 | 27.84 | 25.75 | 27.84 | 1,316,500 | +2.46(+9.69%) |
May 07, 2020 | 25.44 | 26.13 | 24.92 | 25.38 | 546,210 | +0.40(+1.60%) |
May 06, 2020 | 25.03 | 25.82 | 24.71 | 24.98 | 344,837 | -0.02(-0.08%) |
May 05, 2020 | 25.51 | 25.67 | 24.71 | 25.00 | 559,094 | -0.12(-0.48%) |
May 04, 2020 | 25.16 | 25.65 | 24.56 | 25.12 | 483,175 | -0.05(-0.20%) |
May 01, 2020 | 26.25 | 26.63 | 24.76 | 25.17 | 413,100 | -1.50(-5.62%) |
Apr 30, 2020 | 26.35 | 27.15 | 25.54 | 26.67 | 699,371 | +0.05(+0.19%) |
Apr 29, 2020 | 25.67 | 27.00 | 25.41 | 26.62 | 1,215,355 | +1.22(+4.80%) |
Apr 28, 2020 | 26.62 | 26.62 | 24.91 | 25.40 | 330,249 | -1.00(-3.79%) |
Apr 27, 2020 | 26.48 | 26.54 | 25.11 | 26.40 | 662,541 | +0.27(+1.03%) |
Apr 24, 2020 | 25.91 | 26.53 | 25.23 | 26.13 | 1,327,100 | +0.09(+0.35%) |
Apr 23, 2020 | 25.30 | 26.62 | 25.00 | 26.04 | 818,535 | +0.53(+2.08%) |
Apr 22, 2020 | 25.59 | 25.75 | 24.84 | 25.51 | 560,472 | -0.24(-0.93%) |
Apr 21, 2020 | 25.47 | 26.75 | 24.80 | 25.75 | 1,016,634 | +0.17(+0.66%) |
Apr 20, 2020 | 25.00 | 26.33 | 24.22 | 25.58 | 674,192 | +0.43(+1.73%) |
Apr 17, 2020 | 25.70 | 25.71 | 24.53 | 25.14 | 542,400 | +0.07(+0.26%) |
Apr 16, 2020 | 25.89 | 26.15 | 24.30 | 25.08 | 1,254,596 | -0.82(-3.17%) |
Apr 15, 2020 | 25.60 | 26.15 | 25.11 | 25.90 | 971,139 | -0.38(-1.45%) |
Apr 14, 2020 | 26.06 | 26.79 | 25.25 | 26.28 | 1,081,288 | +0.04(+0.15%) |
Apr 13, 2020 | 25.39 | 26.59 | 24.47 | 26.24 | 1,541,219 | +1.20(+4.79%) |
Apr 09, 2020 | 24.54 | 25.92 | 23.62 | 25.04 | 4,056,500 | +1.04(+4.33%) |
Apr 08, 2020 | 24.99 | 25.60 | 23.73 | 24.00 | 4,497,188 | -2.79(-10.41%) |
Apr 07, 2020 | 28.00 | 28.59 | 26.70 | 26.79 | 496,536 | -0.98(-3.53%) |
Apr 06, 2020 | 26.02 | 27.82 | 26.02 | 27.77 | 464,955 | +2.07(+8.05%) |
Apr 03, 2020 | 27.06 | 27.48 | 25.21 | 25.70 | 366,800 | -1.49(-5.48%) |
Apr 02, 2020 | 27.99 | 27.99 | 26.04 | 27.19 | 438,327 | -0.04(-0.15%) |
Apr 01, 2020 | 24.68 | 27.60 | 24.62 | 27.23 | 1,044,174 | +1.08(+4.13%) |
Mar 31, 2020 | 25.53 | 26.39 | 25.12 | 26.15 | 737,390 | +0.67(+2.63%) |
Mar 30, 2020 | 24.43 | 26.02 | 23.59 | 25.48 | 616,833 | +1.51(+6.30%) |
Mar 27, 2020 | 25.00 | 26.10 | 23.97 | 23.97 | 298,800 | -1.73(-6.73%) |
Mar 26, 2020 | 25.80 | 26.20 | 24.68 | 25.70 | 441,518 | -0.11(-0.43%) |
Mar 25, 2020 | 27.25 | 27.88 | 25.48 | 25.81 | 415,597 | -1.69(-6.15%) |
Mar 24, 2020 | 25.82 | 27.53 | 25.01 | 27.50 | 695,517 | +3.71(+15.59%) |
Mar 23, 2020 | 23.89 | 23.93 | 22.00 | 23.79 | 389,137 | +0.34(+1.45%) |
Mar 20, 2020 | 22.98 | 24.84 | 22.81 | 23.45 | 1,845,900 | +0.96(+4.27%) |
Mar 19, 2020 | 19.90 | 23.88 | 19.63 | 22.49 | 595,743 | +2.59(+13.02%) |
Mar 18, 2020 | 18.65 | 20.29 | 17.50 | 19.90 | 416,177 | +0.37(+1.89%) |
Mar 17, 2020 | 18.42 | 19.72 | 18.01 | 19.53 | 595,024 | +1.73(+9.72%) |
Mar 16, 2020 | 21.41 | 21.41 | 17.48 | 17.80 | 788,585 | -5.59(-23.90%) |
Mar 13, 2020 | 25.51 | 26.06 | 22.71 | 23.39 | 568,500 | -1.10(-4.49%) |
Mar 12, 2020 | 26.17 | 27.54 | 24.23 | 24.49 | 640,014 | -3.09(-11.20%) |
Mar 11, 2020 | 27.21 | 28.38 | 27.18 | 27.58 | 444,545 | -0.19(-0.68%) |
Mar 10, 2020 | 27.00 | 28.18 | 26.67 | 27.77 | 451,427 | +1.67(+6.40%) |
Mar 09, 2020 | 28.00 | 28.00 | 26.00 | 26.10 | 561,835 | -3.51(-11.85%) |
Mar 06, 2020 | 29.48 | 30.16 | 29.03 | 29.61 | 479,100 | -0.49(-1.63%) |
Mar 05, 2020 | 29.56 | 30.21 | 28.89 | 30.10 | 545,779 | -0.06(-0.20%) |
Mar 04, 2020 | 28.74 | 30.72 | 28.02 | 30.16 | 1,779,652 | +1.91(+6.76%) |
Mar 03, 2020 | 29.00 | 29.86 | 27.80 | 28.25 | 1,769,800 | -1.85(-6.15%) |
Mar 02, 2020 | 30.17 | 30.54 | 29.29 | 30.10 | 693,706 | -0.28(-0.92%) |
Feb 28, 2020 | 26.72 | 30.38 | 26.19 | 30.38 | 1,350,900 | +2.64(+9.52%) |
Feb 27, 2020 | 29.28 | 29.74 | 27.53 | 27.74 | 612,473 | -2.26(-7.53%) |
Feb 26, 2020 | 29.58 | 30.06 | 29.29 | 30.00 | 523,812 | +0.43(+1.45%) |
Feb 25, 2020 | 30.37 | 30.44 | 29.00 | 29.57 | 366,896 | -0.54(-1.79%) |
Feb 24, 2020 | 29.40 | 30.44 | 29.28 | 30.11 | 316,129 | +0.00(+0.00%) |
Feb 21, 2020 | 31.46 | 31.57 | 29.37 | 30.11 | 458,100 | -1.35(-4.29%) |
Feb 20, 2020 | 30.67 | 31.59 | 30.67 | 31.46 | 297,495 | +0.65(+2.11%) |
Feb 19, 2020 | 31.00 | 31.60 | 30.60 | 30.81 | 270,474 | -0.19(-0.61%) |
Feb 18, 2020 | 31.23 | 31.90 | 30.60 | 31.00 | 256,865 | +0.02(+0.06%) |
Feb 14, 2020 | 30.89 | 31.25 | 30.57 | 30.98 | 329,200 | -0.58(-1.84%) |
Feb 13, 2020 | 31.63 | 32.44 | 30.84 | 31.56 | 292,174 | -0.20(-0.63%) |
Feb 12, 2020 | 33.25 | 33.43 | 31.67 | 31.76 | 186,336 | -1.05(-3.20%) |
Feb 11, 2020 | 32.10 | 32.83 | 31.67 | 32.81 | 391,716 | +0.39(+1.20%) |
Feb 10, 2020 | 33.02 | 33.30 | 31.78 | 32.42 | 411,280 | -0.54(-1.64%) |
Feb 07, 2020 | 31.92 | 33.00 | 31.48 | 32.96 | 303,300 | +1.06(+3.32%) |
Feb 06, 2020 | 33.58 | 33.58 | 31.16 | 31.90 | 595,062 | -1.12(-3.39%) |
Feb 05, 2020 | 32.50 | 33.42 | 32.00 | 33.02 | 289,170 | -0.35(-1.05%) |
Feb 04, 2020 | 33.64 | 33.84 | 33.00 | 33.37 | 177,039 | +0.14(+0.42%) |
Feb 03, 2020 | 32.81 | 34.09 | 32.66 | 33.23 | 187,742 | +0.58(+1.78%) |
Jan 31, 2020 | 33.30 | 33.30 | 32.04 | 32.65 | 207,200 | -0.66(-1.98%) |
Jan 30, 2020 | 33.41 | 34.24 | 32.41 | 33.31 | 394,261 | -0.23(-0.69%) |
Jan 29, 2020 | 34.16 | 34.41 | 33.47 | 33.54 | 299,056 | -0.34(-1.00%) |
Jan 28, 2020 | 34.64 | 35.34 | 33.52 | 33.88 | 720,236 | -1.22(-3.48%) |
Jan 27, 2020 | 34.39 | 35.41 | 34.00 | 35.10 | 296,743 | +0.13(+0.37%) |
Jan 24, 2020 | 35.42 | 35.98 | 34.88 | 34.97 | 366,700 | -0.25(-0.71%) |
Jan 23, 2020 | 35.00 | 36.25 | 34.01 | 35.22 | 601,400 | -1.03(-2.84%) |
Jan 22, 2020 | 37.00 | 37.26 | 35.94 | 36.25 | 222,327 | -0.75(-2.03%) |
Jan 21, 2020 | 34.00 | 37.16 | 33.74 | 37.00 | 317,288 | +2.88(+8.44%) |
Jan 17, 2020 | 34.94 | 35.03 | 33.35 | 34.12 | 350,300 | -0.82(-2.35%) |
Jan 16, 2020 | 36.40 | 36.94 | 34.84 | 34.94 | 162,633 | -1.28(-3.53%) |
Jan 15, 2020 | 35.33 | 36.47 | 35.02 | 36.22 | 296,667 | +0.91(+2.58%) |
Jan 14, 2020 | 37.43 | 37.43 | 35.01 | 35.31 | 336,018 | -2.29(-6.09%) |
Jan 13, 2020 | 36.81 | 37.71 | 36.05 | 37.60 | 130,091 | +0.80(+2.17%) |
Jan 10, 2020 | 37.71 | 37.71 | 36.66 | 36.80 | 125,500 | -0.46(-1.22%) |
Jan 09, 2020 | 36.61 | 37.27 | 35.71 | 37.26 | 195,060 | +0.98(+2.72%) |
Jan 08, 2020 | 35.09 | 37.33 | 35.00 | 36.27 | 153,635 | +0.47(+1.31%) |
Jan 07, 2020 | 35.01 | 35.90 | 34.51 | 35.80 | 138,727 | +0.61(+1.73%) |
Jan 06, 2020 | 34.12 | 35.24 | 34.00 | 35.19 | 120,584 | +0.76(+2.21%) |
Jan 03, 2020 | 33.48 | 34.59 | 33.26 | 34.43 | 114,400 | +0.32(+0.94%) |
Jan 02, 2020 | 35.07 | 35.32 | 33.20 | 34.11 | 253,817 | -0.59(-1.70%) |
Dec 31, 2019 | 34.01 | 36.20 | 33.75 | 34.70 | 188,700 | +0.58(+1.70%) |
Dec 30, 2019 | 34.08 | 34.32 | 32.99 | 34.12 | 141,605 | -0.02(-0.06%) |
Dec 27, 2019 | 33.17 | 34.17 | 32.75 | 34.14 | 197,700 | +1.18(+3.58%) |
Dec 26, 2019 | 33.62 | 34.80 | 32.37 | 32.96 | 183,083 | -0.70(-2.08%) |
Dec 24, 2019 | 36.53 | 36.97 | 33.07 | 33.66 | 286,500 | -2.98(-8.13%) |
Dec 23, 2019 | 34.71 | 37.50 | 34.30 | 36.64 | 312,546 | +2.17(+6.30%) |
Dec 20, 2019 | 31.78 | 34.71 | 31.10 | 34.47 | 729,600 | +4.15(+13.69%) |
Dec 19, 2019 | 31.34 | 31.62 | 29.77 | 30.32 | 291,341 | -0.82(-2.63%) |
Dec 18, 2019 | 31.37 | 32.23 | 30.55 | 31.14 | 270,549 | -0.23(-0.73%) |
Dec 17, 2019 | 32.63 | 32.75 | 31.10 | 31.37 | 292,042 | -1.33(-4.07%) |
Dec 16, 2019 | 33.79 | 34.20 | 32.39 | 32.70 | 283,768 | -0.74(-2.21%) |
Dec 13, 2019 | 34.41 | 34.57 | 32.64 | 33.44 | 191,900 | -0.82(-2.39%) |
Dec 12, 2019 | 35.67 | 36.44 | 34.13 | 34.26 | 209,759 | -1.33(-3.74%) |
Dec 11, 2019 | 39.41 | 39.41 | 35.31 | 35.59 | 245,682 | -3.69(-9.39%) |
Dec 10, 2019 | 40.38 | 40.55 | 39.01 | 39.28 | 163,579 | -1.22(-3.01%) |
Dec 09, 2019 | 40.96 | 40.96 | 40.17 | 40.50 | 219,133 | -0.13(-0.32%) |
Dec 06, 2019 | 40.81 | 41.26 | 40.07 | 40.63 | 144,400 | +0.02(+0.05%) |
Dec 05, 2019 | 39.52 | 40.78 | 39.02 | 40.61 | 130,143 | +1.12(+2.84%) |
Dec 04, 2019 | 40.12 | 40.20 | 38.81 | 39.49 | 156,505 | +0.08(+0.20%) |
Dec 03, 2019 | 37.00 | 39.85 | 36.65 | 39.41 | 687,385 | +1.42(+3.74%) |