Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.06 | 30.06 | 29.45 | 29.45 | 18,332 | -0.76(-2.52%) |
Nov 27, 2020 | 30.37 | 30.37 | 30.19 | 30.21 | 2,751 | -0.10(-0.34%) |
Nov 25, 2020 | 30.18 | 30.33 | 30.08 | 30.31 | 7,042 | -0.35(-1.14%) |
Nov 24, 2020 | 30.17 | 30.67 | 30.17 | 30.66 | 15,627 | +1.17(+3.96%) |
Nov 23, 2020 | 28.97 | 29.57 | 28.97 | 29.50 | 7,883 | +0.78(+2.72%) |
Nov 20, 2020 | 28.78 | 28.78 | 28.62 | 28.71 | 5,062 | -0.24(-0.82%) |
Nov 19, 2020 | 28.77 | 28.96 | 28.61 | 28.95 | 16,557 | +0.01(+0.04%) |
Nov 18, 2020 | 29.33 | 29.52 | 28.94 | 28.94 | 11,552 | -0.17(-0.58%) |
Nov 17, 2020 | 28.79 | 29.16 | 28.71 | 29.11 | 16,238 | -0.15(-0.50%) |
Nov 16, 2020 | 29.36 | 29.36 | 28.97 | 29.26 | 25,556 | +0.79(+2.78%) |
Nov 13, 2020 | 27.88 | 28.57 | 27.88 | 28.47 | 21,348 | +0.75(+2.71%) |
Nov 12, 2020 | 28.01 | 28.02 | 27.50 | 27.72 | 8,816 | -0.60(-2.12%) |
Nov 11, 2020 | 28.82 | 28.82 | 28.24 | 28.32 | 45,805 | -0.27(-0.95%) |
Nov 10, 2020 | 28.01 | 28.66 | 28.01 | 28.59 | 99,068 | +0.50(+1.78%) |
Nov 09, 2020 | 27.94 | 28.52 | 27.83 | 28.09 | 7,874 | +2.10(+8.10%) |
Nov 06, 2020 | 26.27 | 26.34 | 25.98 | 25.98 | 35,984 | -0.28(-1.06%) |
Nov 05, 2020 | 26.12 | 26.39 | 26.12 | 26.26 | 2,501 | +0.69(+2.69%) |
Nov 04, 2020 | 25.95 | 26.00 | 25.58 | 25.58 | 740 | -0.32(-1.25%) |
Nov 03, 2020 | 25.73 | 26.00 | 25.73 | 25.90 | 18,235 | +0.65(+2.59%) |
Nov 02, 2020 | 24.89 | 25.31 | 24.89 | 25.25 | 35,566 | +0.74(+3.02%) |
Oct 30, 2020 | 24.34 | 24.51 | 24.34 | 24.51 | 770 | -0.06(-0.23%) |
Oct 29, 2020 | 24.20 | 24.58 | 24.09 | 24.56 | 20,866 | +0.32(+1.32%) |
Oct 28, 2020 | 24.48 | 24.71 | 24.19 | 24.24 | 65,561 | -0.77(-3.08%) |
Oct 27, 2020 | 25.45 | 25.45 | 25.01 | 25.01 | 5,424 | -0.62(-2.40%) |
Oct 26, 2020 | 25.83 | 25.83 | 25.51 | 25.63 | 28,064 | -0.71(-2.71%) |
Oct 23, 2020 | 26.25 | 26.45 | 26.25 | 26.34 | 10,124 | +0.13(+0.48%) |
Oct 22, 2020 | 25.69 | 26.25 | 25.69 | 26.22 | 9,797 | +0.59(+2.29%) |
Oct 21, 2020 | 25.73 | 25.73 | 25.58 | 25.63 | 14,842 | -0.13(-0.50%) |
Oct 20, 2020 | 25.70 | 25.98 | 25.70 | 25.76 | 18,807 | +0.32(+1.25%) |
Oct 19, 2020 | 25.93 | 25.93 | 25.44 | 25.44 | 9,147 | -0.36(-1.40%) |
Oct 16, 2020 | 25.88 | 25.88 | 25.81 | 25.81 | 1,210 | +0.03(+0.10%) |
Oct 15, 2020 | 25.17 | 25.78 | 25.17 | 25.78 | 12,531 | +0.19(+0.75%) |
Oct 14, 2020 | 25.69 | 25.69 | 25.59 | 25.59 | 3,802 | -0.23(-0.91%) |
Oct 13, 2020 | 25.79 | 25.88 | 25.73 | 25.82 | 31,732 | -0.44(-1.68%) |
Oct 12, 2020 | 26.04 | 26.34 | 26.04 | 26.26 | 11,206 | +0.27(+1.02%) |
Oct 09, 2020 | 26.06 | 26.22 | 26.00 | 26.00 | 14,195 | -0.16(-0.61%) |
Oct 08, 2020 | 25.86 | 26.17 | 25.86 | 26.16 | 6,070 | +0.43(+1.67%) |
Oct 07, 2020 | 25.69 | 25.77 | 25.54 | 25.73 | 3,565 | +0.54(+2.13%) |
Oct 06, 2020 | 25.64 | 25.90 | 25.14 | 25.19 | 43,177 | -0.24(-0.95%) |
Oct 05, 2020 | 25.32 | 25.49 | 25.24 | 25.44 | 8,208 | +0.45(+1.79%) |
Oct 02, 2020 | 24.69 | 25.02 | 24.69 | 24.99 | 14,195 | +0.37(+1.48%) |
Oct 01, 2020 | 24.60 | 24.66 | 24.58 | 24.62 | 3,414 | -0.14(-0.57%) |
Sep 30, 2020 | 24.51 | 24.97 | 24.51 | 24.76 | 9,512 | +0.32(+1.33%) |
Sep 29, 2020 | 24.32 | 24.50 | 24.31 | 24.44 | 1,749 | -0.31(-1.26%) |
Sep 28, 2020 | 24.84 | 24.95 | 24.75 | 24.75 | 1,235 | +0.51(+2.11%) |
Sep 25, 2020 | 23.93 | 24.24 | 23.91 | 24.24 | 1,650 | +0.18(+0.77%) |
Sep 24, 2020 | 23.99 | 24.32 | 23.75 | 24.05 | 11,235 | +0.06(+0.23%) |
Sep 23, 2020 | 24.60 | 24.82 | 24.00 | 24.00 | 5,123 | -0.56(-2.27%) |
Sep 22, 2020 | 24.98 | 24.98 | 24.46 | 24.56 | 6,993 | -0.23(-0.93%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.55 | 24.79 | 14,762 | -0.87(-3.38%) |
Sep 18, 2020 | 25.85 | 25.85 | 25.54 | 25.65 | 3,439 | -0.15(-0.58%) |
Sep 17, 2020 | 25.72 | 25.87 | 25.51 | 25.80 | 10,655 | -0.11(-0.42%) |
Sep 16, 2020 | 25.58 | 26.23 | 25.49 | 25.91 | 43,327 | +0.45(+1.75%) |
Sep 15, 2020 | 25.73 | 25.73 | 25.45 | 25.46 | 5,096 | -0.35(-1.37%) |
Sep 14, 2020 | 25.84 | 25.87 | 25.82 | 25.82 | 1,511 | +0.38(+1.50%) |
Sep 11, 2020 | 25.36 | 25.43 | 25.34 | 25.43 | 554 | +0.13(+0.52%) |
Sep 10, 2020 | 25.85 | 25.85 | 25.30 | 25.30 | 5,225 | -0.41(-1.59%) |
Sep 09, 2020 | 25.58 | 25.83 | 25.54 | 25.71 | 2,325 | +0.03(+0.12%) |
Sep 08, 2020 | 25.98 | 26.01 | 25.56 | 25.68 | 88,915 | -0.51(-1.95%) |
Sep 04, 2020 | 25.93 | 26.27 | 25.93 | 26.19 | 4,326 | +0.23(+0.90%) |
Sep 03, 2020 | 26.70 | 26.70 | 25.95 | 25.96 | 10,353 | -0.36(-1.38%) |
Sep 02, 2020 | 25.94 | 26.32 | 25.94 | 26.32 | 21,990 | +0.49(+1.89%) |
Sep 01, 2020 | 25.81 | 25.94 | 25.76 | 25.83 | 9,187 | -0.07(-0.25%) |
Aug 31, 2020 | 26.26 | 26.26 | 25.90 | 25.90 | 10,160 | -0.47(-1.78%) |
Aug 28, 2020 | 26.27 | 26.36 | 26.25 | 26.36 | 665 | +0.18(+0.69%) |
Aug 27, 2020 | 25.84 | 26.25 | 25.84 | 26.18 | 28,723 | +0.33(+1.29%) |
Aug 26, 2020 | 26.05 | 26.05 | 25.82 | 25.85 | 6,957 | -0.28(-1.07%) |
Aug 25, 2020 | 26.14 | 26.46 | 25.98 | 26.13 | 11,205 | -0.07(-0.25%) |
Aug 24, 2020 | 25.71 | 26.19 | 25.68 | 26.19 | 3,120 | +0.62(+2.41%) |
Aug 21, 2020 | 25.59 | 25.59 | 25.50 | 25.58 | 5,103 | -0.07(-0.28%) |
Aug 20, 2020 | 25.83 | 25.83 | 25.64 | 25.65 | 6,587 | -0.34(-1.31%) |
Aug 19, 2020 | 26.26 | 26.26 | 25.99 | 25.99 | 8,205 | -0.01(-0.05%) |
Aug 18, 2020 | 26.28 | 26.28 | 26.00 | 26.01 | 6,834 | -0.27(-1.02%) |
Aug 17, 2020 | 26.55 | 26.55 | 26.27 | 26.27 | 1,817 | -0.28(-1.05%) |
Aug 14, 2020 | 26.59 | 26.60 | 26.55 | 26.55 | 1,553 | +0.22(+0.85%) |
Aug 13, 2020 | 26.28 | 26.39 | 26.28 | 26.33 | 1,665 | -0.33(-1.25%) |
Aug 12, 2020 | 26.85 | 26.85 | 26.51 | 26.66 | 5,603 | -0.00(-0.01%) |
Aug 11, 2020 | 26.98 | 27.22 | 26.66 | 26.66 | 20,250 | +0.21(+0.78%) |
Aug 10, 2020 | 26.18 | 26.46 | 26.15 | 26.46 | 32,062 | +0.53(+2.05%) |
Aug 07, 2020 | 25.30 | 25.96 | 25.30 | 25.92 | 3,106 | +0.48(+1.87%) |
Aug 06, 2020 | 25.44 | 25.48 | 25.41 | 25.45 | 3,453 | -0.13(-0.51%) |
Aug 05, 2020 | 25.54 | 25.58 | 25.49 | 25.58 | 3,736 | +0.35(+1.38%) |
Aug 04, 2020 | 25.24 | 25.26 | 25.23 | 25.23 | 10,735 | +0.04(+0.14%) |
Aug 03, 2020 | 25.14 | 25.24 | 25.14 | 25.19 | 4,013 | +0.15(+0.61%) |
Jul 31, 2020 | 25.10 | 25.11 | 24.82 | 25.04 | 6,323 | -0.14(-0.57%) |
Jul 30, 2020 | 24.92 | 25.18 | 24.92 | 25.18 | 31,384 | -0.54(-2.11%) |
Jul 29, 2020 | 25.27 | 25.73 | 25.27 | 25.73 | 6,097 | +0.46(+1.83%) |
Jul 28, 2020 | 25.32 | 25.45 | 25.27 | 25.27 | 4,465 | -0.08(-0.32%) |
Jul 27, 2020 | 25.30 | 25.36 | 25.17 | 25.35 | 2,905 | -0.16(-0.64%) |
Jul 24, 2020 | 25.56 | 25.56 | 25.48 | 25.51 | 8,875 | -0.23(-0.88%) |
Jul 23, 2020 | 25.54 | 25.87 | 25.54 | 25.73 | 4,994 | +0.11(+0.42%) |
Jul 22, 2020 | 25.58 | 25.63 | 25.45 | 25.63 | 3,685 | +0.08(+0.33%) |
Jul 21, 2020 | 25.45 | 25.66 | 25.45 | 25.54 | 251,832 | +0.54(+2.15%) |
Jul 20, 2020 | 25.18 | 25.34 | 25.00 | 25.00 | 4,821 | -0.33(-1.32%) |
Jul 17, 2020 | 25.59 | 25.59 | 25.34 | 25.34 | 4,215 | -0.28(-1.09%) |
Jul 16, 2020 | 25.62 | 25.83 | 25.44 | 25.62 | 4,637 | +0.02(+0.09%) |
Jul 15, 2020 | 25.44 | 25.67 | 25.22 | 25.59 | 8,169 | +0.67(+2.69%) |
Jul 14, 2020 | 24.67 | 24.93 | 24.42 | 24.92 | 18,451 | +0.28(+1.13%) |
Jul 13, 2020 | 24.76 | 25.00 | 24.64 | 24.64 | 15,859 | -0.01(-0.04%) |
Jul 10, 2020 | 24.05 | 24.65 | 24.04 | 24.65 | 22,410 | +0.90(+3.80%) |
Jul 09, 2020 | 24.30 | 24.30 | 23.66 | 23.75 | 106,170 | -0.85(-3.44%) |
Jul 08, 2020 | 24.45 | 24.63 | 24.34 | 24.60 | 18,988 | +0.08(+0.33%) |
Jul 07, 2020 | 24.86 | 24.89 | 24.52 | 24.52 | 7,709 | -0.71(-2.82%) |
Jul 06, 2020 | 25.26 | 25.44 | 25.07 | 25.23 | 4,186 | +0.32(+1.30%) |
Jul 02, 2020 | 25.18 | 25.36 | 24.81 | 24.91 | 5,436 | +0.16(+0.65%) |
Jul 01, 2020 | 25.21 | 25.42 | 24.74 | 24.74 | 6,125 | -0.39(-1.54%) |
Jun 30, 2020 | 24.84 | 25.16 | 24.71 | 25.13 | 20,446 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.86 | 24.47 | 24.81 | 2,387 | +0.51(+2.11%) |
Jun 26, 2020 | 24.54 | 24.54 | 24.27 | 24.30 | 10,317 | -0.88(-3.51%) |
Jun 25, 2020 | 24.52 | 25.18 | 24.47 | 25.18 | 4,994 | +0.41(+1.64%) |
Jun 24, 2020 | 25.21 | 25.23 | 24.61 | 24.78 | 80,350 | -1.07(-4.15%) |
Jun 23, 2020 | 26.04 | 26.04 | 25.78 | 25.85 | 10,155 | +0.10(+0.38%) |
Jun 22, 2020 | 25.71 | 25.80 | 25.62 | 25.75 | 30,389 | -0.12(-0.46%) |
Jun 19, 2020 | 26.25 | 26.25 | 25.85 | 25.87 | 2,794 | -0.17(-0.65%) |
Jun 18, 2020 | 25.74 | 26.24 | 25.74 | 26.04 | 5,145 | -0.01(-0.03%) |
Jun 17, 2020 | 26.60 | 26.60 | 26.05 | 26.05 | 11,349 | -0.42(-1.59%) |
Jun 16, 2020 | 27.04 | 27.04 | 26.17 | 26.47 | 19,626 | +0.55(+2.10%) |
Jun 15, 2020 | 25.40 | 26.00 | 25.40 | 25.92 | 4,843 | +0.18(+0.71%) |
Jun 12, 2020 | 26.01 | 26.01 | 25.26 | 25.74 | 122,406 | +0.86(+3.44%) |
Jun 11, 2020 | 25.81 | 26.26 | 24.89 | 24.89 | 17,463 | -2.44(-8.93%) |
Jun 10, 2020 | 27.81 | 27.99 | 27.33 | 27.33 | 77,534 | -1.05(-3.69%) |
Jun 09, 2020 | 28.55 | 28.59 | 28.24 | 28.38 | 39,407 | -0.74(-2.55%) |
Jun 08, 2020 | 28.73 | 29.12 | 28.64 | 29.12 | 19,512 | +0.86(+3.03%) |
Jun 05, 2020 | 28.38 | 28.58 | 28.21 | 28.26 | 22,469 | +1.17(+4.33%) |
Jun 04, 2020 | 26.52 | 27.09 | 26.49 | 27.09 | 39,636 | +0.49(+1.83%) |
Jun 03, 2020 | 26.15 | 26.62 | 26.15 | 26.60 | 35,874 | +0.87(+3.36%) |
Jun 02, 2020 | 25.59 | 25.79 | 25.46 | 25.74 | 49,058 | +0.35(+1.36%) |
Jun 01, 2020 | 25.09 | 25.39 | 25.09 | 25.39 | 1,435 | +0.37(+1.48%) |
May 29, 2020 | 25.01 | 25.16 | 24.78 | 25.02 | 9,390 | -0.33(-1.32%) |
May 28, 2020 | 26.12 | 26.12 | 25.36 | 25.36 | 7,612 | -0.60(-2.32%) |
May 27, 2020 | 25.86 | 25.96 | 25.44 | 25.96 | 32,430 | +0.98(+3.92%) |
May 26, 2020 | 24.48 | 25.22 | 24.48 | 24.98 | 48,012 | +1.18(+4.95%) |
May 22, 2020 | 23.80 | 23.85 | 23.61 | 23.80 | 20,680 | -0.12(-0.50%) |
May 21, 2020 | 23.83 | 24.03 | 23.83 | 23.92 | 29,588 | -0.07(-0.29%) |
May 20, 2020 | 24.12 | 24.12 | 23.90 | 23.99 | 12,989 | +0.41(+1.75%) |
May 19, 2020 | 23.77 | 24.02 | 23.49 | 23.57 | 2,126 | -0.41(-1.70%) |
May 18, 2020 | 23.68 | 24.05 | 23.67 | 23.98 | 17,186 | +1.44(+6.41%) |
May 15, 2020 | 22.41 | 22.63 | 22.39 | 22.54 | 3,018 | +0.03(+0.13%) |
May 14, 2020 | 21.62 | 22.51 | 21.47 | 22.51 | 13,745 | +0.53(+2.40%) |
May 13, 2020 | 22.78 | 22.78 | 21.91 | 21.98 | 8,594 | -1.01(-4.38%) |
May 12, 2020 | 23.21 | 23.26 | 22.99 | 22.99 | 4,715 | -0.60(-2.53%) |
May 11, 2020 | 23.77 | 23.77 | 23.51 | 23.58 | 15,101 | -0.43(-1.77%) |
May 08, 2020 | 23.71 | 24.01 | 23.58 | 24.01 | 3,800 | +0.86(+3.74%) |
May 07, 2020 | 23.23 | 23.51 | 23.11 | 23.14 | 14,612 | +0.43(+1.90%) |
May 06, 2020 | 23.43 | 23.43 | 22.71 | 22.71 | 7,884 | -0.54(-2.33%) |
May 05, 2020 | 23.69 | 23.69 | 23.24 | 23.26 | 45,388 | +0.06(+0.27%) |
May 04, 2020 | 22.95 | 23.19 | 22.83 | 23.19 | 10,095 | +0.05(+0.24%) |
May 01, 2020 | 23.33 | 23.37 | 23.08 | 23.14 | 28,170 | -1.13(-4.66%) |
Apr 30, 2020 | 24.31 | 24.57 | 24.12 | 24.27 | 69,935 | -0.76(-3.04%) |
Apr 29, 2020 | 24.57 | 25.14 | 24.53 | 25.03 | 15,806 | +1.08(+4.51%) |
Apr 28, 2020 | 24.21 | 24.21 | 23.85 | 23.95 | 6,129 | +0.46(+1.95%) |
Apr 27, 2020 | 22.82 | 23.53 | 22.82 | 23.50 | 4,264 | +0.85(+3.73%) |
Apr 24, 2020 | 22.39 | 22.65 | 22.24 | 22.65 | 18,556 | +0.36(+1.60%) |
Apr 23, 2020 | 22.43 | 22.63 | 22.29 | 22.29 | 24,874 | +0.17(+0.78%) |
Apr 22, 2020 | 22.44 | 22.44 | 22.03 | 22.12 | 14,439 | +0.25(+1.16%) |
Apr 21, 2020 | 22.08 | 22.10 | 21.74 | 21.87 | 14,993 | -0.75(-3.32%) |
Apr 20, 2020 | 22.69 | 23.02 | 22.46 | 22.62 | 26,060 | -0.44(-1.89%) |
Apr 17, 2020 | 22.73 | 23.05 | 22.63 | 23.05 | 3,018 | +1.04(+4.74%) |
Apr 16, 2020 | 22.08 | 22.09 | 21.69 | 22.01 | 8,830 | -0.21(-0.95%) |
Apr 15, 2020 | 22.42 | 22.44 | 22.10 | 22.22 | 14,912 | -1.06(-4.54%) |
Apr 14, 2020 | 23.60 | 23.60 | 23.01 | 23.28 | 54,039 | +0.26(+1.13%) |
Apr 13, 2020 | 23.72 | 23.72 | 22.89 | 23.02 | 16,289 | -0.62(-2.61%) |
Apr 09, 2020 | 23.51 | 24.09 | 23.42 | 23.63 | 14,867 | +0.87(+3.81%) |
Apr 08, 2020 | 22.08 | 22.92 | 21.97 | 22.77 | 6,787 | +1.09(+5.04%) |
Apr 07, 2020 | 22.39 | 22.70 | 21.68 | 21.68 | 12,100 | +0.49(+2.32%) |
Apr 06, 2020 | 20.62 | 21.30 | 20.62 | 21.18 | 22,230 | +1.51(+7.69%) |
Apr 03, 2020 | 20.02 | 20.22 | 19.49 | 19.67 | 16,097 | -0.38(-1.87%) |
Apr 02, 2020 | 19.74 | 20.41 | 19.69 | 20.05 | 43,250 | +0.17(+0.85%) |
Apr 01, 2020 | 20.19 | 20.42 | 19.78 | 19.88 | 20,572 | -1.30(-6.13%) |
Mar 31, 2020 | 21.86 | 21.88 | 21.08 | 21.17 | 8,199 | -0.52(-2.39%) |
Mar 30, 2020 | 21.41 | 21.77 | 21.07 | 21.69 | 47,973 | +0.38(+1.76%) |
Mar 27, 2020 | 21.29 | 21.99 | 21.17 | 21.32 | 20,568 | -0.86(-3.87%) |
Mar 26, 2020 | 21.21 | 22.24 | 21.14 | 22.18 | 53,413 | +1.39(+6.67%) |
Mar 25, 2020 | 20.63 | 21.80 | 20.07 | 20.79 | 47,265 | +0.71(+3.52%) |
Mar 24, 2020 | 19.36 | 20.08 | 19.34 | 20.08 | 91,830 | +2.19(+12.25%) |
Mar 23, 2020 | 18.86 | 18.91 | 17.86 | 17.89 | 261,453 | -0.92(-4.87%) |
Mar 20, 2020 | 19.83 | 20.01 | 18.60 | 18.81 | 84,596 | -0.75(-3.85%) |
Mar 19, 2020 | 18.94 | 19.77 | 18.28 | 19.56 | 48,392 | +0.44(+2.32%) |
Mar 18, 2020 | 19.26 | 19.89 | 18.11 | 19.12 | 29,529 | -1.78(-8.51%) |
Mar 17, 2020 | 20.37 | 21.42 | 20.01 | 20.89 | 59,471 | +0.69(+3.40%) |
Mar 16, 2020 | 20.13 | 21.57 | 20.13 | 20.21 | 337,000 | -2.92(-12.61%) |
Mar 13, 2020 | 22.17 | 23.12 | 21.73 | 23.12 | 14,363 | +1.90(+8.93%) |
Mar 12, 2020 | 22.18 | 22.85 | 21.23 | 21.23 | 25,196 | -2.93(-12.14%) |
Mar 11, 2020 | 24.73 | 24.92 | 23.84 | 24.16 | 24,600 | -1.52(-5.90%) |
Mar 10, 2020 | 25.36 | 25.68 | 24.60 | 25.68 | 14,191 | +1.24(+5.06%) |
Mar 09, 2020 | 24.58 | 25.36 | 23.87 | 24.44 | 198,127 | -2.94(-10.75%) |
Mar 06, 2020 | 27.19 | 27.72 | 26.88 | 27.38 | 14,815 | -0.71(-2.54%) |
Mar 05, 2020 | 28.49 | 28.68 | 27.96 | 28.10 | 7,920 | -1.34(-4.54%) |
Mar 04, 2020 | 28.98 | 29.43 | 28.64 | 29.43 | 10,144 | +1.14(+4.03%) |
Mar 03, 2020 | 29.49 | 29.74 | 28.29 | 28.29 | 40,849 | -0.99(-3.38%) |
Mar 02, 2020 | 28.32 | 29.28 | 27.87 | 29.28 | 80,935 | +1.14(+4.05%) |
Feb 28, 2020 | 27.61 | 28.20 | 27.51 | 28.14 | 74,983 | -0.53(-1.86%) |
Feb 27, 2020 | 29.27 | 29.59 | 28.67 | 28.68 | 29,888 | -1.33(-4.43%) |
Feb 26, 2020 | 30.72 | 30.74 | 30.00 | 30.01 | 142,382 | -0.46(-1.50%) |
Feb 25, 2020 | 31.27 | 31.27 | 30.42 | 30.46 | 16,195 | -1.30(-4.09%) |
Feb 24, 2020 | 32.15 | 32.15 | 31.65 | 31.76 | 7,171 | -1.33(-4.01%) |
Feb 21, 2020 | 33.10 | 33.10 | 33.05 | 33.09 | 1,357 | -0.35(-1.05%) |
Feb 20, 2020 | 33.44 | 33.49 | 33.42 | 33.44 | 1,582 | +0.01(+0.03%) |
Feb 19, 2020 | 33.32 | 33.43 | 33.31 | 33.43 | 3,466 | +0.23(+0.69%) |
Feb 18, 2020 | 33.40 | 33.40 | 33.02 | 33.20 | 26,232 | -0.21(-0.63%) |
Feb 14, 2020 | 33.40 | 33.41 | 33.35 | 33.41 | 904 | -0.19(-0.56%) |
Feb 13, 2020 | 33.62 | 33.70 | 33.60 | 33.60 | 4,498 | -0.18(-0.53%) |
Feb 12, 2020 | 33.95 | 33.95 | 33.70 | 33.78 | 29,279 | +0.31(+0.92%) |
Feb 11, 2020 | 33.37 | 33.55 | 33.37 | 33.47 | 7,059 | +0.32(+0.98%) |
Feb 10, 2020 | 33.05 | 33.15 | 33.05 | 33.14 | 11,698 | +0.02(+0.06%) |
Feb 07, 2020 | 33.25 | 33.25 | 33.08 | 33.12 | 5,767 | -0.26(-0.78%) |
Feb 06, 2020 | 33.44 | 33.51 | 33.38 | 33.38 | 2,542 | -0.03(-0.10%) |
Feb 05, 2020 | 33.18 | 33.43 | 33.18 | 33.42 | 17,061 | +0.83(+2.54%) |
Feb 04, 2020 | 32.67 | 32.74 | 32.59 | 32.59 | 1,451 | +0.44(+1.36%) |
Feb 03, 2020 | 32.50 | 32.51 | 32.15 | 32.15 | 348,354 | +0.05(+0.16%) |
Jan 31, 2020 | 32.40 | 32.40 | 32.10 | 32.10 | 9,387 | -0.70(-2.14%) |
Jan 30, 2020 | 32.54 | 32.80 | 32.36 | 32.80 | 39,745 | +0.11(+0.35%) |
Jan 29, 2020 | 33.13 | 33.13 | 32.69 | 32.69 | 25,515 | -0.30(-0.91%) |
Jan 28, 2020 | 32.98 | 33.05 | 32.98 | 32.99 | 2,228 | +0.37(+1.14%) |
Jan 27, 2020 | 32.60 | 32.70 | 32.53 | 32.62 | 11,879 | -0.70(-2.09%) |
Jan 24, 2020 | 33.51 | 33.51 | 33.18 | 33.32 | 23,750 | -0.56(-1.64%) |
Jan 23, 2020 | 33.71 | 33.94 | 33.58 | 33.87 | 4,018 | -0.09(-0.27%) |
Jan 22, 2020 | 34.24 | 34.24 | 33.96 | 33.96 | 1,115 | -0.01(-0.04%) |
Jan 21, 2020 | 34.10 | 34.10 | 33.98 | 33.98 | 10,134 | -0.32(-0.95%) |
Jan 17, 2020 | 34.40 | 34.40 | 34.25 | 34.30 | 6,898 | +0.08(+0.23%) |
Jan 16, 2020 | 34.14 | 34.23 | 34.14 | 34.23 | 20,484 | +0.28(+0.83%) |
Jan 15, 2020 | 33.99 | 34.07 | 33.91 | 33.94 | 6,621 | -0.16(-0.47%) |
Jan 14, 2020 | 34.03 | 34.25 | 34.03 | 34.10 | 6,114 | +0.05(+0.14%) |
Jan 13, 2020 | 34.14 | 34.14 | 33.98 | 34.06 | 7,413 | +0.04(+0.12%) |
Jan 10, 2020 | 34.11 | 34.18 | 34.02 | 34.02 | 21,601 | -0.15(-0.44%) |
Jan 09, 2020 | 34.04 | 34.17 | 34.04 | 34.17 | 83,579 | +0.11(+0.32%) |
Jan 08, 2020 | 34.06 | 34.18 | 33.94 | 34.06 | 23,925 | +0.04(+0.11%) |
Jan 07, 2020 | 33.86 | 34.05 | 33.86 | 34.02 | 15,744 | -0.00(-0.01%) |
Jan 06, 2020 | 33.69 | 34.05 | 33.69 | 34.03 | 7,525 | -0.01(-0.02%) |
Jan 03, 2020 | 34.05 | 34.12 | 34.01 | 34.03 | 52,024 | -0.41(-1.19%) |
Jan 02, 2020 | 34.59 | 34.59 | 34.23 | 34.44 | 8,183 | +0.24(+0.70%) |
Dec 31, 2019 | 34.14 | 34.25 | 34.14 | 34.20 | 6,785 | +0.11(+0.33%) |
Dec 30, 2019 | 34.27 | 34.29 | 34.09 | 34.09 | 7,487 | -0.16(-0.45%) |
Dec 27, 2019 | 34.34 | 34.34 | 34.24 | 34.24 | 9,952 | -0.08(-0.24%) |
Dec 26, 2019 | 34.26 | 34.40 | 34.26 | 34.33 | 5,954 | +0.08(+0.23%) |
Dec 24, 2019 | 34.42 | 34.42 | 34.24 | 34.25 | 3,053 | -0.01(-0.02%) |
Dec 23, 2019 | 34.24 | 34.30 | 34.24 | 34.26 | 2,410 | -0.00(-0.01%) |
Dec 20, 2019 | 34.31 | 34.31 | 34.24 | 34.26 | 4,551 | +0.20(+0.59%) |
Dec 19, 2019 | 34.24 | 34.24 | 34.06 | 34.06 | 16,140 | +0.01(+0.03%) |
Dec 18, 2019 | 34.01 | 34.10 | 34.01 | 34.05 | 2,654 | +0.00(+0.00%) |
Dec 17, 2019 | 34.16 | 34.16 | 34.04 | 34.05 | 15,009 | +0.09(+0.25%) |
Dec 16, 2019 | 33.82 | 34.09 | 33.82 | 33.96 | 7,883 | +0.32(+0.96%) |
Dec 13, 2019 | 34.00 | 34.03 | 33.59 | 33.64 | 12,402 | -0.29(-0.86%) |
Dec 12, 2019 | 33.40 | 33.95 | 33.40 | 33.93 | 17,504 | +0.68(+2.05%) |
Dec 11, 2019 | 33.32 | 33.32 | 33.21 | 33.25 | 6,170 | +0.05(+0.15%) |
Dec 10, 2019 | 33.34 | 33.34 | 33.11 | 33.20 | 13,120 | -0.08(-0.25%) |
Dec 09, 2019 | 33.43 | 33.43 | 33.28 | 33.28 | 18,935 | -0.12(-0.35%) |
Dec 06, 2019 | 33.37 | 33.49 | 33.37 | 33.40 | 20,936 | +0.42(+1.28%) |
Dec 05, 2019 | 32.95 | 33.04 | 32.92 | 32.98 | 31,257 | +0.04(+0.14%) |
Dec 04, 2019 | 32.91 | 33.05 | 32.86 | 32.93 | 43,981 | +0.28(+0.87%) |
Dec 03, 2019 | 32.66 | 32.66 | 32.47 | 32.65 | 18,137 | -0.48(-1.44%) |