Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.22 | 16.63 | 16.13 | 16.34 | 250,740 | +0.51(+3.23%) |
Oct 29, 2020 | 16.12 | 16.27 | 15.64 | 15.83 | 184,095 | -0.46(-2.85%) |
Oct 28, 2020 | 15.89 | 16.32 | 15.84 | 16.29 | 375,069 | +1.14(+7.53%) |
Oct 27, 2020 | 15.21 | 15.34 | 15.02 | 15.15 | 114,232 | -0.17(-1.08%) |
Oct 26, 2020 | 15.32 | 15.70 | 15.06 | 15.32 | 378,703 | +0.48(+3.26%) |
Oct 23, 2020 | 14.99 | 15.22 | 14.79 | 14.83 | 109,903 | -0.22(-1.45%) |
Oct 22, 2020 | 14.99 | 15.28 | 14.94 | 15.05 | 186,945 | -0.06(-0.38%) |
Oct 21, 2020 | 15.11 | 15.13 | 14.80 | 15.11 | 308,364 | -0.01(-0.06%) |
Oct 20, 2020 | 15.42 | 15.42 | 14.94 | 15.12 | 286,720 | -0.60(-3.80%) |
Oct 19, 2020 | 15.41 | 15.78 | 15.23 | 15.71 | 114,682 | +0.16(+1.04%) |
Oct 16, 2020 | 15.57 | 15.72 | 15.44 | 15.55 | 138,725 | -0.20(-1.26%) |
Oct 15, 2020 | 16.09 | 16.09 | 15.69 | 15.75 | 280,617 | +0.37(+2.40%) |
Oct 14, 2020 | 15.14 | 15.40 | 14.99 | 15.38 | 147,568 | +0.27(+1.82%) |
Oct 13, 2020 | 15.07 | 15.32 | 15.04 | 15.11 | 174,311 | +0.19(+1.27%) |
Oct 12, 2020 | 15.05 | 15.14 | 14.81 | 14.92 | 175,782 | -0.38(-2.48%) |
Oct 09, 2020 | 15.53 | 15.65 | 15.19 | 15.30 | 180,638 | -0.37(-2.36%) |
Oct 08, 2020 | 15.88 | 15.94 | 15.59 | 15.67 | 181,585 | -0.37(-2.30%) |
Oct 07, 2020 | 16.10 | 16.25 | 15.89 | 16.04 | 262,230 | -0.57(-3.42%) |
Oct 06, 2020 | 16.47 | 16.75 | 16.20 | 16.60 | 188,134 | -0.07(-0.40%) |
Oct 05, 2020 | 17.04 | 17.06 | 16.67 | 16.67 | 141,058 | -0.70(-4.04%) |
Oct 02, 2020 | 17.55 | 17.59 | 16.95 | 17.37 | 164,380 | +0.60(+3.56%) |
Oct 01, 2020 | 16.87 | 17.18 | 16.76 | 16.77 | 169,681 | -0.51(-2.96%) |
Sep 30, 2020 | 17.73 | 17.73 | 17.11 | 17.29 | 251,929 | -0.83(-4.60%) |
Sep 29, 2020 | 18.29 | 18.32 | 17.98 | 18.12 | 133,177 | +0.01(+0.05%) |
Sep 28, 2020 | 17.96 | 18.36 | 17.87 | 18.11 | 214,862 | -0.63(-3.39%) |
Sep 25, 2020 | 19.29 | 19.58 | 18.71 | 18.75 | 294,237 | -0.02(-0.13%) |
Sep 24, 2020 | 19.31 | 19.39 | 18.42 | 18.77 | 654,296 | +0.20(+1.10%) |
Sep 23, 2020 | 17.89 | 18.58 | 17.78 | 18.57 | 591,642 | +0.86(+4.87%) |
Sep 22, 2020 | 17.49 | 18.12 | 17.49 | 17.70 | 329,586 | +0.39(+2.24%) |
Sep 21, 2020 | 17.71 | 18.14 | 17.30 | 17.31 | 342,842 | +0.45(+2.64%) |
Sep 18, 2020 | 16.42 | 16.93 | 16.40 | 16.87 | 222,763 | +0.41(+2.47%) |
Sep 17, 2020 | 16.86 | 16.90 | 16.40 | 16.46 | 313,507 | +0.09(+0.58%) |
Sep 16, 2020 | 16.09 | 16.37 | 15.91 | 16.37 | 321,681 | +0.16(+0.99%) |
Sep 15, 2020 | 16.11 | 16.32 | 16.09 | 16.21 | 237,860 | -0.53(-3.17%) |
Sep 14, 2020 | 16.90 | 16.99 | 16.67 | 16.74 | 269,881 | -0.87(-4.95%) |
Sep 11, 2020 | 17.34 | 17.88 | 17.22 | 17.61 | 567,781 | -0.47(-2.62%) |
Sep 10, 2020 | 17.20 | 18.13 | 17.16 | 18.08 | 495,341 | +0.77(+4.43%) |
Sep 09, 2020 | 17.60 | 17.69 | 17.19 | 17.31 | 323,669 | -0.78(-4.29%) |
Sep 08, 2020 | 18.15 | 18.27 | 17.67 | 18.09 | 500,179 | +0.91(+5.29%) |
Sep 04, 2020 | 17.10 | 18.10 | 16.84 | 17.18 | 803,636 | -0.39(-2.21%) |
Sep 03, 2020 | 16.57 | 17.53 | 16.57 | 17.57 | 797,466 | +1.26(+7.72%) |
Sep 02, 2020 | 16.10 | 16.73 | 16.10 | 16.31 | 400,516 | +0.13(+0.82%) |
Sep 01, 2020 | 16.59 | 16.61 | 16.16 | 16.18 | 304,944 | -0.88(-5.16%) |
Aug 31, 2020 | 16.85 | 17.35 | 16.85 | 17.06 | 347,774 | +1.06(+6.63%) |
Aug 28, 2020 | 16.32 | 16.45 | 16.00 | 16.00 | 186,023 | -0.62(-3.71%) |
Aug 27, 2020 | 16.11 | 16.85 | 16.11 | 16.61 | 253,713 | +0.33(+2.04%) |
Aug 26, 2020 | 16.41 | 16.42 | 16.21 | 16.28 | 222,421 | -0.10(-0.64%) |
Aug 25, 2020 | 16.70 | 16.81 | 16.34 | 16.39 | 206,291 | -0.52(-3.08%) |
Aug 24, 2020 | 16.72 | 17.09 | 16.63 | 16.91 | 357,626 | -0.55(-3.15%) |
Aug 21, 2020 | 17.84 | 18.04 | 17.45 | 17.46 | 366,872 | -0.27(-1.55%) |
Aug 20, 2020 | 18.48 | 18.56 | 17.72 | 17.73 | 305,403 | +0.14(+0.81%) |
Aug 19, 2020 | 17.13 | 17.59 | 17.10 | 17.59 | 297,288 | +0.64(+3.80%) |
Aug 18, 2020 | 16.90 | 17.28 | 16.82 | 16.95 | 374,267 | +0.02(+0.11%) |
Aug 17, 2020 | 17.15 | 17.25 | 16.87 | 16.93 | 233,520 | -0.61(-3.46%) |
Aug 14, 2020 | 17.61 | 17.67 | 17.48 | 17.53 | 256,969 | +0.04(+0.22%) |
Aug 13, 2020 | 17.38 | 17.67 | 17.30 | 17.49 | 243,871 | +0.18(+1.04%) |
Aug 12, 2020 | 17.47 | 17.60 | 17.17 | 17.31 | 346,350 | -0.71(-3.94%) |
Aug 11, 2020 | 17.52 | 18.09 | 17.44 | 18.03 | 359,399 | +0.14(+0.79%) |
Aug 10, 2020 | 17.93 | 18.31 | 17.79 | 17.88 | 284,418 | -0.15(-0.84%) |
Aug 07, 2020 | 17.90 | 18.30 | 17.73 | 18.03 | 712,102 | +1.03(+6.07%) |
Aug 06, 2020 | 17.33 | 17.48 | 16.97 | 17.00 | 508,772 | -0.16(-0.94%) |
Aug 05, 2020 | 17.27 | 17.30 | 16.93 | 17.16 | 504,389 | -0.59(-3.31%) |
Aug 04, 2020 | 18.21 | 18.22 | 17.74 | 17.75 | 385,965 | -0.66(-3.60%) |
Aug 03, 2020 | 18.63 | 18.70 | 18.34 | 18.41 | 453,080 | -0.42(-2.21%) |
Jul 31, 2020 | 18.40 | 19.27 | 18.40 | 18.83 | 758,450 | +0.36(+1.95%) |
Jul 30, 2020 | 18.45 | 18.95 | 18.27 | 18.47 | 525,886 | +0.68(+3.83%) |
Jul 29, 2020 | 18.16 | 18.19 | 17.66 | 17.79 | 463,022 | -0.98(-5.20%) |
Jul 28, 2020 | 18.39 | 18.77 | 18.31 | 18.76 | 418,003 | +0.46(+2.54%) |
Jul 27, 2020 | 18.75 | 18.92 | 18.22 | 18.30 | 340,910 | -0.87(-4.55%) |
Jul 24, 2020 | 19.71 | 19.82 | 19.15 | 19.17 | 427,261 | +0.10(+0.55%) |
Jul 23, 2020 | 18.67 | 19.37 | 18.48 | 19.07 | 563,527 | +0.40(+2.13%) |
Jul 22, 2020 | 18.45 | 18.96 | 18.44 | 18.67 | 412,832 | +0.23(+1.23%) |
Jul 21, 2020 | 18.07 | 18.44 | 18.03 | 18.44 | 539,211 | -0.48(-2.55%) |
Jul 20, 2020 | 19.39 | 19.53 | 18.87 | 18.92 | 383,850 | -0.81(-4.08%) |
Jul 17, 2020 | 19.59 | 20.00 | 19.58 | 19.73 | 362,227 | -0.20(-1.00%) |
Jul 16, 2020 | 20.38 | 20.42 | 19.93 | 19.93 | 447,550 | +0.69(+3.59%) |
Jul 15, 2020 | 19.06 | 19.45 | 18.94 | 19.24 | 450,133 | -0.14(-0.73%) |
Jul 14, 2020 | 20.15 | 20.30 | 19.25 | 19.38 | 612,142 | -0.09(-0.49%) |
Jul 13, 2020 | 18.74 | 19.58 | 18.29 | 19.47 | 453,751 | +0.32(+1.68%) |
Jul 10, 2020 | 19.11 | 19.48 | 19.05 | 19.15 | 294,131 | +0.38(+2.02%) |
Jul 09, 2020 | 18.29 | 19.24 | 18.18 | 18.77 | 706,767 | +0.00(+0.00%) |
Jul 08, 2020 | 19.55 | 19.56 | 18.76 | 18.77 | 705,503 | -1.59(-7.81%) |
Jul 07, 2020 | 20.14 | 20.36 | 19.73 | 20.36 | 453,407 | +0.99(+5.13%) |
Jul 06, 2020 | 19.98 | 19.98 | 19.36 | 19.37 | 632,101 | -2.87(-12.90%) |
Jul 02, 2020 | 22.35 | 22.56 | 21.82 | 22.24 | 517,105 | -1.68(-7.01%) |
Jul 01, 2020 | 24.32 | 24.32 | 23.62 | 23.92 | 428,468 | -0.86(-3.48%) |
Jun 30, 2020 | 24.63 | 25.14 | 24.52 | 24.78 | 512,187 | +0.32(+1.32%) |
Jun 29, 2020 | 24.80 | 25.20 | 24.46 | 24.46 | 359,400 | -0.30(-1.22%) |
Jun 26, 2020 | 24.17 | 25.11 | 24.16 | 24.76 | 573,588 | +0.77(+3.20%) |
Jun 25, 2020 | 24.50 | 24.75 | 23.92 | 23.99 | 458,769 | -0.27(-1.09%) |
Jun 24, 2020 | 23.62 | 24.69 | 23.41 | 24.26 | 531,284 | +0.95(+4.06%) |
Jun 23, 2020 | 23.18 | 23.38 | 22.87 | 23.31 | 401,924 | -0.68(-2.84%) |
Jun 22, 2020 | 24.44 | 24.60 | 23.86 | 23.99 | 399,506 | -0.95(-3.80%) |
Jun 19, 2020 | 23.95 | 25.19 | 23.95 | 24.94 | 493,668 | +0.05(+0.19%) |
Jun 18, 2020 | 25.17 | 25.17 | 24.66 | 24.89 | 324,555 | -0.09(-0.34%) |
Jun 17, 2020 | 25.03 | 25.17 | 24.59 | 24.98 | 470,392 | -0.67(-2.62%) |
Jun 16, 2020 | 24.12 | 26.22 | 24.12 | 25.65 | 682,151 | -0.67(-2.55%) |
Jun 15, 2020 | 27.49 | 27.68 | 25.77 | 26.32 | 772,371 | +0.74(+2.89%) |
Jun 12, 2020 | 25.25 | 26.75 | 25.03 | 25.58 | 1,064,089 | -1.64(-6.02%) |
Jun 11, 2020 | 25.81 | 27.36 | 25.45 | 27.22 | 1,721,328 | +3.65(+15.47%) |
Jun 10, 2020 | 23.92 | 24.43 | 23.37 | 23.58 | 863,628 | -0.50(-2.08%) |
Jun 09, 2020 | 24.65 | 24.84 | 23.94 | 24.08 | 733,989 | +0.46(+1.97%) |
Jun 08, 2020 | 24.27 | 24.70 | 23.59 | 23.61 | 498,436 | -0.50(-2.08%) |
Jun 05, 2020 | 24.13 | 24.26 | 23.60 | 24.12 | 761,089 | -2.03(-7.75%) |
Jun 04, 2020 | 26.03 | 26.49 | 25.57 | 26.14 | 680,694 | +1.06(+4.23%) |
Jun 03, 2020 | 25.85 | 25.98 | 24.92 | 25.08 | 532,335 | -1.88(-6.96%) |
Jun 02, 2020 | 28.01 | 28.17 | 26.85 | 26.96 | 761,502 | -2.06(-7.11%) |
Jun 01, 2020 | 30.31 | 30.45 | 28.98 | 29.02 | 605,410 | -2.17(-6.95%) |
May 29, 2020 | 32.17 | 32.88 | 31.01 | 31.19 | 657,837 | -1.69(-5.13%) |
May 28, 2020 | 31.93 | 32.92 | 31.47 | 32.88 | 564,420 | +0.63(+1.94%) |
May 27, 2020 | 32.08 | 33.39 | 32.03 | 32.25 | 276,931 | -0.24(-0.73%) |
May 26, 2020 | 31.57 | 32.64 | 31.13 | 32.49 | 227,374 | -2.34(-6.72%) |
May 22, 2020 | 34.32 | 35.15 | 34.32 | 34.83 | 683,597 | +2.04(+6.21%) |
May 21, 2020 | 32.41 | 33.26 | 31.98 | 32.79 | 602,754 | +0.97(+3.04%) |
May 20, 2020 | 31.47 | 32.28 | 31.00 | 31.83 | 573,174 | -1.23(-3.73%) |
May 19, 2020 | 32.44 | 33.06 | 31.99 | 33.06 | 264,577 | +0.70(+2.17%) |
May 18, 2020 | 33.89 | 33.89 | 32.04 | 32.36 | 469,012 | -4.23(-11.57%) |
May 15, 2020 | 36.78 | 37.13 | 36.09 | 36.59 | 561,975 | +1.52(+4.35%) |
May 14, 2020 | 37.65 | 37.98 | 34.97 | 35.07 | 723,273 | -0.45(-1.25%) |
May 13, 2020 | 34.20 | 36.21 | 33.91 | 35.51 | 676,831 | +0.15(+0.43%) |
May 12, 2020 | 34.13 | 35.36 | 33.32 | 35.36 | 535,334 | +0.43(+1.22%) |
May 11, 2020 | 34.91 | 35.05 | 34.28 | 34.93 | 441,022 | +0.68(+1.99%) |
May 08, 2020 | 35.11 | 35.26 | 33.95 | 34.25 | 434,546 | -2.24(-6.13%) |
May 07, 2020 | 36.40 | 37.09 | 36.10 | 36.49 | 485,173 | -0.96(-2.56%) |
May 06, 2020 | 36.46 | 37.56 | 36.32 | 37.44 | 518,869 | +0.28(+0.76%) |
May 05, 2020 | 36.57 | 37.25 | 36.08 | 37.16 | 597,491 | -0.49(-1.31%) |
May 04, 2020 | 38.65 | 39.02 | 37.65 | 37.65 | 551,419 | -1.34(-3.45%) |
May 01, 2020 | 37.91 | 39.37 | 37.44 | 39.00 | 616,663 | +3.78(+10.73%) |
Apr 30, 2020 | 33.69 | 35.86 | 33.34 | 35.22 | 651,926 | +1.96(+5.90%) |
Apr 29, 2020 | 34.42 | 34.70 | 32.95 | 33.26 | 414,114 | -3.07(-8.45%) |
Apr 28, 2020 | 34.89 | 36.37 | 34.89 | 36.32 | 455,134 | -0.26(-0.70%) |
Apr 27, 2020 | 37.29 | 37.54 | 36.35 | 36.58 | 427,626 | -2.30(-5.92%) |
Apr 24, 2020 | 38.53 | 39.96 | 38.38 | 38.88 | 559,019 | +0.12(+0.32%) |
Apr 23, 2020 | 37.41 | 38.79 | 36.63 | 38.76 | 551,366 | +0.40(+1.04%) |
Apr 22, 2020 | 38.26 | 38.56 | 37.97 | 38.36 | 560,598 | -3.28(-7.87%) |
Apr 21, 2020 | 41.34 | 41.97 | 40.58 | 41.64 | 549,950 | +2.98(+7.72%) |
Apr 20, 2020 | 38.39 | 38.76 | 37.26 | 38.66 | 383,302 | +1.49(+4.00%) |
Apr 17, 2020 | 36.58 | 37.98 | 36.46 | 37.17 | 501,797 | -2.66(-6.68%) |
Apr 16, 2020 | 38.77 | 40.19 | 38.66 | 39.83 | 569,947 | -0.57(-1.41%) |
Apr 15, 2020 | 40.14 | 40.93 | 39.90 | 40.40 | 699,109 | +2.80(+7.46%) |
Apr 14, 2020 | 37.60 | 38.23 | 36.68 | 37.59 | 740,464 | -2.72(-6.74%) |
Apr 13, 2020 | 40.49 | 41.71 | 40.17 | 40.31 | 514,875 | -0.09(-0.21%) |
Apr 09, 2020 | 38.78 | 40.77 | 38.01 | 40.40 | 921,563 | +0.34(+0.85%) |
Apr 08, 2020 | 41.09 | 42.01 | 39.77 | 40.06 | 193,277 | -1.34(-3.25%) |
Apr 07, 2020 | 37.72 | 41.63 | 37.72 | 41.40 | 335,600 | -0.65(-1.55%) |
Apr 06, 2020 | 44.31 | 44.90 | 42.06 | 42.06 | 330,626 | -8.11(-16.16%) |
Apr 03, 2020 | 47.95 | 51.01 | 47.29 | 50.16 | 752,326 | +2.62(+5.52%) |
Apr 02, 2020 | 50.03 | 50.27 | 46.85 | 47.54 | 376,239 | -5.26(-9.96%) |
Apr 01, 2020 | 51.26 | 53.10 | 50.23 | 52.80 | 645,437 | +5.83(+12.42%) |
Mar 31, 2020 | 47.57 | 47.74 | 45.20 | 46.96 | 709,005 | -0.86(-1.80%) |
Mar 30, 2020 | 49.70 | 50.94 | 47.82 | 47.82 | 667,085 | -2.43(-4.84%) |
Mar 27, 2020 | 50.17 | 50.93 | 48.16 | 50.26 | 484,272 | +7.01(+16.21%) |
Mar 26, 2020 | 47.60 | 47.72 | 42.96 | 43.25 | 200,871 | -5.38(-11.06%) |
Mar 25, 2020 | 51.28 | 53.01 | 46.25 | 48.63 | 272,625 | -5.90(-10.82%) |
Mar 24, 2020 | 56.38 | 58.03 | 54.04 | 54.53 | 243,885 | -15.73(-22.39%) |
Mar 23, 2020 | 67.56 | 73.45 | 66.78 | 70.26 | 297,945 | +4.68(+7.14%) |
Mar 20, 2020 | 57.85 | 66.09 | 56.83 | 65.57 | 233,168 | -1.58(-2.35%) |
Mar 19, 2020 | 69.97 | 72.85 | 64.16 | 67.15 | 342,372 | -1.15(-1.69%) |
Mar 18, 2020 | 68.51 | 72.05 | 63.31 | 68.31 | 400,243 | +12.41(+22.21%) |
Mar 17, 2020 | 62.63 | 66.06 | 54.57 | 55.90 | 447,839 | -12.21(-17.93%) |
Mar 16, 2020 | 67.41 | 69.83 | 61.21 | 68.11 | 404,377 | +17.68(+35.07%) |
Mar 13, 2020 | 47.23 | 60.04 | 46.81 | 50.43 | 484,093 | -13.74(-21.41%) |
Mar 12, 2020 | 62.07 | 67.05 | 60.09 | 64.16 | 848,864 | +15.11(+30.80%) |
Mar 11, 2020 | 46.77 | 49.91 | 46.30 | 49.06 | 709,159 | +5.96(+13.83%) |
Mar 10, 2020 | 44.53 | 47.62 | 43.04 | 43.09 | 879,705 | -7.81(-15.35%) |
Mar 09, 2020 | 51.03 | 52.04 | 48.61 | 50.91 | 1,947,202 | +8.76(+20.79%) |
Mar 06, 2020 | 41.78 | 43.17 | 41.47 | 42.15 | 1,910,161 | +2.44(+6.15%) |
Mar 05, 2020 | 38.33 | 40.19 | 37.83 | 39.71 | 2,454,776 | +2.27(+6.07%) |
Mar 04, 2020 | 37.68 | 38.36 | 37.18 | 37.44 | 2,523,269 | -1.99(-5.04%) |
Mar 03, 2020 | 38.60 | 40.28 | 36.78 | 39.42 | 6,260,504 | +0.71(+1.83%) |
Mar 02, 2020 | 41.05 | 41.77 | 38.70 | 38.71 | 2,097,465 | -2.45(-5.95%) |
Feb 28, 2020 | 44.47 | 45.10 | 41.16 | 41.16 | 2,001,378 | +0.34(+0.83%) |
Feb 27, 2020 | 39.49 | 40.91 | 38.59 | 40.82 | 2,420,720 | +2.62(+6.86%) |
Feb 26, 2020 | 37.73 | 38.22 | 36.57 | 38.20 | 3,826,823 | -0.79(-2.04%) |
Feb 25, 2020 | 36.51 | 39.07 | 36.34 | 39.00 | 2,584,739 | +0.79(+2.06%) |
Feb 24, 2020 | 38.64 | 38.74 | 37.62 | 38.21 | 1,792,141 | +3.94(+11.48%) |
Feb 21, 2020 | 34.00 | 34.46 | 33.79 | 34.28 | 1,016,913 | +0.51(+1.51%) |
Feb 20, 2020 | 32.96 | 34.05 | 32.87 | 33.77 | 896,698 | +1.52(+4.72%) |
Feb 19, 2020 | 32.11 | 32.29 | 32.01 | 32.24 | 358,031 | -0.70(-2.13%) |
Feb 18, 2020 | 32.93 | 33.15 | 32.64 | 32.94 | 398,380 | +0.61(+1.90%) |
Feb 14, 2020 | 31.74 | 32.63 | 31.74 | 32.33 | 463,271 | +0.05(+0.15%) |
Feb 13, 2020 | 32.12 | 32.36 | 31.77 | 32.28 | 585,535 | +1.22(+3.93%) |
Feb 12, 2020 | 31.43 | 31.68 | 30.96 | 31.06 | 515,548 | -1.32(-4.09%) |
Feb 11, 2020 | 32.49 | 32.60 | 31.87 | 32.38 | 773,444 | -1.32(-3.90%) |
Feb 10, 2020 | 34.27 | 34.27 | 33.65 | 33.70 | 477,546 | -0.63(-1.85%) |
Feb 07, 2020 | 33.95 | 34.53 | 33.87 | 34.33 | 576,895 | +1.43(+4.34%) |
Feb 06, 2020 | 32.04 | 32.92 | 32.04 | 32.91 | 559,410 | -0.04(-0.11%) |
Feb 05, 2020 | 31.73 | 33.05 | 31.73 | 32.94 | 522,090 | -0.55(-1.64%) |
Feb 04, 2020 | 33.56 | 33.63 | 32.91 | 33.49 | 697,916 | -2.96(-8.12%) |
Feb 03, 2020 | 37.26 | 37.26 | 36.10 | 36.45 | 608,378 | -1.11(-2.95%) |
Jan 31, 2020 | 37.12 | 38.18 | 37.07 | 37.56 | 1,056,021 | +2.40(+6.84%) |
Jan 30, 2020 | 36.24 | 36.71 | 35.34 | 35.16 | 901,295 | +1.17(+3.45%) |
Jan 29, 2020 | 33.60 | 34.24 | 33.55 | 33.98 | 420,587 | -0.37(-1.07%) |
Jan 28, 2020 | 34.86 | 35.39 | 34.24 | 34.35 | 591,465 | -0.93(-2.63%) |
Jan 27, 2020 | 35.99 | 36.14 | 34.77 | 35.28 | 1,085,294 | +3.26(+10.19%) |
Jan 24, 2020 | 31.11 | 32.44 | 31.11 | 32.02 | 715,993 | +0.78(+2.48%) |
Jan 23, 2020 | 31.78 | 32.19 | 30.98 | 31.24 | 533,891 | +0.88(+2.90%) |
Jan 22, 2020 | 30.09 | 30.55 | 29.98 | 30.36 | 477,278 | -0.68(-2.19%) |
Jan 21, 2020 | 30.63 | 31.08 | 30.53 | 31.04 | 439,275 | +2.16(+7.47%) |
Jan 17, 2020 | 29.05 | 29.26 | 28.80 | 28.88 | 246,169 | -0.44(-1.52%) |
Jan 16, 2020 | 29.29 | 29.61 | 29.22 | 29.33 | 155,795 | -0.60(-1.99%) |
Jan 15, 2020 | 29.63 | 30.05 | 29.46 | 29.93 | 313,410 | +0.65(+2.23%) |
Jan 14, 2020 | 29.21 | 29.63 | 29.17 | 29.27 | 309,109 | +0.57(+1.98%) |
Jan 13, 2020 | 29.54 | 29.69 | 28.70 | 28.70 | 292,962 | -1.42(-4.71%) |
Jan 10, 2020 | 29.98 | 30.26 | 29.78 | 30.12 | 220,378 | -0.46(-1.52%) |
Jan 09, 2020 | 30.32 | 30.79 | 30.32 | 30.59 | 131,167 | -0.64(-2.06%) |
Jan 08, 2020 | 31.95 | 31.95 | 30.70 | 31.23 | 224,463 | -0.50(-1.58%) |
Jan 07, 2020 | 31.72 | 31.98 | 31.55 | 31.73 | 88,088 | +0.06(+0.18%) |
Jan 06, 2020 | 32.19 | 32.20 | 31.61 | 31.68 | 217,439 | +0.25(+0.78%) |
Jan 03, 2020 | 31.24 | 31.48 | 30.83 | 31.43 | 244,160 | +1.62(+5.43%) |
Jan 02, 2020 | 30.76 | 30.76 | 29.81 | 29.81 | 210,935 | -1.97(-6.19%) |
Dec 31, 2019 | 31.93 | 32.12 | 31.64 | 31.78 | 142,162 | -0.17(-0.53%) |
Dec 30, 2019 | 31.10 | 32.04 | 31.10 | 31.95 | 235,998 | +0.67(+2.15%) |
Dec 27, 2019 | 31.10 | 31.52 | 31.05 | 31.28 | 171,969 | -0.38(-1.20%) |
Dec 26, 2019 | 32.03 | 32.03 | 31.65 | 31.66 | 67,936 | -0.74(-2.28%) |
Dec 24, 2019 | 32.37 | 32.55 | 32.31 | 32.39 | 36,359 | +0.21(+0.65%) |
Dec 23, 2019 | 32.34 | 32.40 | 32.17 | 32.19 | 63,271 | -0.12(-0.37%) |
Dec 20, 2019 | 32.37 | 32.48 | 32.16 | 32.31 | 100,019 | -0.16(-0.49%) |
Dec 19, 2019 | 32.82 | 32.85 | 32.43 | 32.47 | 62,732 | -0.04(-0.12%) |
Dec 18, 2019 | 32.59 | 32.79 | 32.47 | 32.51 | 148,114 | -0.51(-1.54%) |
Dec 17, 2019 | 33.13 | 33.32 | 32.91 | 33.01 | 157,525 | -0.95(-2.81%) |
Dec 16, 2019 | 33.93 | 34.01 | 33.60 | 33.97 | 154,080 | -0.84(-2.41%) |
Dec 13, 2019 | 34.43 | 35.07 | 33.79 | 34.81 | 230,553 | +0.05(+0.14%) |
Dec 12, 2019 | 36.37 | 36.39 | 34.60 | 34.76 | 278,023 | -1.93(-5.25%) |
Dec 11, 2019 | 37.71 | 37.71 | 36.55 | 36.69 | 90,872 | -1.65(-4.31%) |
Dec 10, 2019 | 38.50 | 38.67 | 38.07 | 38.34 | 53,731 | -0.38(-0.98%) |
Dec 09, 2019 | 38.12 | 38.75 | 38.05 | 38.72 | 35,851 | +0.47(+1.23%) |
Dec 06, 2019 | 38.22 | 38.49 | 38.09 | 38.24 | 103,939 | -0.70(-1.79%) |
Dec 05, 2019 | 39.26 | 39.35 | 38.75 | 38.94 | 98,619 | -0.50(-1.27%) |
Dec 04, 2019 | 39.47 | 39.60 | 39.25 | 39.44 | 71,576 | -0.92(-2.29%) |
Dec 03, 2019 | 40.75 | 41.30 | 40.35 | 40.37 | 137,116 | +0.66(+1.66%) |
Dec 02, 2019 | 39.32 | 40.09 | 39.29 | 39.71 | 137,166 | +0.09(+0.21%) |
Nov 29, 2019 | 39.42 | 39.68 | 39.23 | 39.62 | 58,485 | +1.67(+4.40%) |
Nov 27, 2019 | 38.21 | 38.41 | 37.87 | 37.95 | 56,790 | -0.08(-0.20%) |
Nov 26, 2019 | 38.24 | 38.68 | 37.99 | 38.03 | 84,100 | +0.40(+1.05%) |
Nov 25, 2019 | 38.09 | 38.15 | 37.57 | 37.63 | 109,405 | -1.16(-2.99%) |
Nov 22, 2019 | 38.56 | 39.09 | 38.56 | 38.79 | 58,379 | -0.02(-0.05%) |
Nov 21, 2019 | 39.00 | 39.29 | 38.77 | 38.81 | 68,903 | +0.24(+0.61%) |
Nov 20, 2019 | 38.51 | 39.02 | 38.05 | 38.57 | 157,928 | +0.53(+1.39%) |
Nov 19, 2019 | 37.42 | 38.19 | 37.42 | 38.05 | 58,218 | -0.22(-0.57%) |
Nov 18, 2019 | 38.12 | 38.41 | 37.90 | 38.26 | 85,201 | +0.14(+0.37%) |
Nov 15, 2019 | 38.24 | 38.37 | 37.88 | 38.12 | 161,577 | -0.92(-2.37%) |
Nov 14, 2019 | 39.22 | 39.58 | 38.84 | 39.05 | 89,907 | -0.08(-0.19%) |
Nov 13, 2019 | 39.42 | 39.51 | 38.89 | 39.12 | 175,638 | +0.90(+2.35%) |
Nov 12, 2019 | 37.80 | 38.39 | 37.72 | 38.22 | 143,626 | +0.78(+2.09%) |
Nov 11, 2019 | 38.03 | 38.13 | 37.35 | 37.44 | 102,453 | +0.77(+2.11%) |
Nov 08, 2019 | 36.53 | 36.89 | 36.36 | 36.67 | 102,244 | +0.92(+2.56%) |
Nov 07, 2019 | 35.74 | 35.84 | 35.31 | 35.75 | 193,935 | -0.78(-2.14%) |
Nov 06, 2019 | 36.26 | 36.79 | 36.15 | 36.54 | 116,334 | +0.34(+0.94%) |
Nov 05, 2019 | 36.10 | 36.63 | 36.06 | 36.20 | 109,735 | -0.59(-1.62%) |
Nov 04, 2019 | 36.45 | 36.94 | 36.34 | 36.79 | 118,094 | -1.11(-2.94%) |