Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.23 | 46.52 | 44.40 | 45.45 | 230,986 | -0.79(-1.71%) |
Nov 27, 2020 | 45.98 | 46.71 | 45.56 | 46.24 | 93,600 | +0.14(+0.30%) |
Nov 25, 2020 | 44.98 | 46.29 | 44.48 | 46.10 | 243,800 | +1.38(+3.09%) |
Nov 24, 2020 | 46.27 | 46.27 | 44.23 | 44.72 | 256,356 | -0.95(-2.08%) |
Nov 23, 2020 | 43.00 | 45.73 | 43.00 | 45.67 | 306,002 | +2.68(+6.23%) |
Nov 20, 2020 | 43.77 | 44.69 | 42.91 | 42.99 | 380,800 | -0.79(-1.80%) |
Nov 19, 2020 | 44.14 | 44.14 | 43.00 | 43.78 | 278,289 | -0.09(-0.21%) |
Nov 18, 2020 | 44.22 | 45.41 | 43.67 | 43.87 | 310,121 | -0.49(-1.10%) |
Nov 17, 2020 | 44.07 | 45.34 | 43.60 | 44.36 | 212,640 | -0.18(-0.40%) |
Nov 16, 2020 | 44.59 | 44.90 | 43.41 | 44.54 | 256,920 | +0.52(+1.18%) |
Nov 13, 2020 | 43.51 | 44.76 | 43.10 | 44.02 | 171,200 | +1.09(+2.54%) |
Nov 12, 2020 | 44.09 | 44.77 | 42.10 | 42.93 | 267,547 | -1.45(-3.27%) |
Nov 11, 2020 | 44.25 | 45.18 | 42.33 | 44.38 | 262,130 | +0.44(+1.00%) |
Nov 10, 2020 | 42.16 | 44.28 | 40.92 | 43.94 | 349,925 | +2.58(+6.24%) |
Nov 09, 2020 | 46.99 | 46.99 | 41.28 | 41.36 | 499,077 | -3.45(-7.70%) |
Nov 06, 2020 | 47.33 | 47.36 | 44.29 | 44.81 | 225,800 | -2.83(-5.94%) |
Nov 05, 2020 | 47.33 | 49.11 | 47.20 | 47.64 | 265,506 | +0.31(+0.65%) |
Nov 04, 2020 | 44.29 | 47.80 | 44.03 | 47.33 | 294,493 | +3.04(+6.86%) |
Nov 03, 2020 | 44.64 | 45.11 | 43.13 | 44.29 | 243,024 | +0.86(+1.98%) |
Nov 02, 2020 | 41.88 | 43.86 | 41.38 | 43.43 | 332,345 | +2.51(+6.13%) |
Oct 30, 2020 | 42.89 | 43.62 | 40.24 | 40.92 | 319,200 | -2.05(-4.77%) |
Oct 29, 2020 | 44.19 | 45.04 | 42.59 | 42.97 | 257,419 | -1.13(-2.56%) |
Oct 28, 2020 | 42.43 | 45.70 | 41.51 | 44.10 | 518,603 | +1.65(+3.89%) |
Oct 27, 2020 | 42.49 | 43.20 | 41.51 | 42.45 | 894,356 | -0.36(-0.84%) |
Oct 26, 2020 | 43.16 | 43.75 | 41.73 | 42.81 | 961,408 | -1.16(-2.64%) |
Oct 23, 2020 | 42.24 | 44.09 | 41.04 | 43.97 | 307,200 | +2.18(+5.22%) |
Oct 22, 2020 | 44.11 | 44.11 | 41.15 | 41.79 | 318,916 | -2.44(-5.52%) |
Oct 21, 2020 | 46.41 | 46.62 | 43.82 | 44.23 | 210,080 | -2.26(-4.86%) |
Oct 20, 2020 | 46.84 | 47.32 | 46.30 | 46.49 | 104,578 | +0.09(+0.19%) |
Oct 19, 2020 | 48.10 | 48.65 | 46.08 | 46.40 | 147,491 | -1.21(-2.54%) |
Oct 16, 2020 | 48.88 | 49.44 | 47.47 | 47.61 | 186,500 | -1.36(-2.78%) |
Oct 15, 2020 | 46.94 | 49.25 | 46.32 | 48.97 | 135,949 | +1.19(+2.49%) |
Oct 14, 2020 | 47.38 | 48.18 | 46.70 | 47.78 | 119,430 | +0.54(+1.14%) |
Oct 13, 2020 | 47.81 | 47.81 | 45.30 | 47.24 | 225,034 | -1.14(-2.36%) |
Oct 12, 2020 | 47.98 | 48.83 | 47.25 | 48.38 | 218,272 | +0.87(+1.83%) |
Oct 09, 2020 | 47.19 | 47.87 | 46.50 | 47.51 | 197,400 | +0.76(+1.63%) |
Oct 08, 2020 | 45.39 | 46.90 | 45.13 | 46.75 | 198,257 | +2.26(+5.08%) |
Oct 07, 2020 | 44.63 | 45.10 | 43.11 | 44.49 | 311,811 | +0.61(+1.39%) |
Oct 06, 2020 | 45.75 | 45.99 | 43.61 | 43.88 | 235,239 | -1.42(-3.13%) |
Oct 05, 2020 | 47.39 | 48.10 | 44.79 | 45.30 | 305,692 | -1.48(-3.16%) |
Oct 02, 2020 | 44.68 | 47.33 | 44.68 | 46.78 | 152,200 | +0.70(+1.52%) |
Oct 01, 2020 | 46.35 | 46.74 | 44.36 | 46.08 | 258,529 | +0.03(+0.07%) |
Sep 30, 2020 | 44.36 | 46.81 | 44.34 | 46.05 | 384,526 | +1.88(+4.26%) |
Sep 29, 2020 | 45.42 | 45.42 | 43.73 | 44.17 | 324,268 | -1.17(-2.58%) |
Sep 28, 2020 | 43.60 | 45.62 | 43.58 | 45.34 | 213,981 | +2.76(+6.48%) |
Sep 25, 2020 | 43.06 | 43.36 | 42.29 | 42.58 | 177,200 | -1.04(-2.38%) |
Sep 24, 2020 | 42.26 | 44.06 | 41.62 | 43.62 | 182,264 | +1.25(+2.95%) |
Sep 23, 2020 | 45.22 | 45.99 | 42.34 | 42.37 | 299,388 | -2.91(-6.43%) |
Sep 22, 2020 | 42.62 | 45.36 | 42.29 | 45.28 | 207,599 | +2.57(+6.02%) |
Sep 21, 2020 | 42.75 | 42.86 | 41.22 | 42.71 | 266,114 | -1.21(-2.76%) |
Sep 18, 2020 | 44.96 | 45.16 | 42.94 | 43.92 | 468,200 | -0.67(-1.50%) |
Sep 17, 2020 | 45.07 | 45.43 | 44.13 | 44.59 | 169,851 | -1.36(-2.96%) |
Sep 16, 2020 | 45.25 | 46.71 | 44.84 | 45.95 | 223,173 | +1.30(+2.91%) |
Sep 15, 2020 | 46.41 | 47.04 | 44.50 | 44.65 | 219,381 | -1.48(-3.21%) |
Sep 14, 2020 | 47.17 | 47.35 | 45.31 | 46.13 | 346,928 | -0.43(-0.92%) |
Sep 11, 2020 | 45.03 | 46.93 | 44.92 | 46.56 | 322,400 | +1.85(+4.14%) |
Sep 10, 2020 | 45.24 | 46.12 | 44.47 | 44.71 | 190,513 | -0.30(-0.67%) |
Sep 09, 2020 | 43.44 | 45.41 | 43.32 | 45.01 | 210,884 | +1.99(+4.63%) |
Sep 08, 2020 | 40.87 | 44.04 | 40.84 | 43.02 | 256,324 | +1.43(+3.44%) |
Sep 04, 2020 | 43.34 | 43.78 | 40.44 | 41.59 | 199,700 | -1.41(-3.28%) |
Sep 03, 2020 | 45.05 | 45.36 | 42.68 | 43.00 | 252,390 | -2.20(-4.87%) |
Sep 02, 2020 | 45.77 | 45.91 | 43.75 | 45.20 | 252,734 | +0.05(+0.11%) |
Sep 01, 2020 | 41.83 | 45.30 | 41.62 | 45.15 | 248,695 | +2.59(+6.09%) |
Aug 31, 2020 | 43.92 | 44.00 | 42.16 | 42.56 | 308,719 | -1.62(-3.67%) |
Aug 28, 2020 | 44.03 | 44.70 | 43.67 | 44.18 | 167,800 | +0.38(+0.87%) |
Aug 27, 2020 | 44.98 | 45.42 | 43.47 | 43.80 | 184,218 | -1.01(-2.25%) |
Aug 26, 2020 | 45.76 | 45.81 | 44.68 | 44.81 | 179,072 | -0.57(-1.26%) |
Aug 25, 2020 | 47.17 | 47.17 | 44.80 | 45.38 | 187,052 | -1.49(-3.18%) |
Aug 24, 2020 | 47.04 | 47.50 | 45.82 | 46.87 | 214,641 | +0.18(+0.39%) |
Aug 21, 2020 | 45.16 | 46.78 | 45.11 | 46.69 | 315,700 | +0.97(+2.12%) |
Aug 20, 2020 | 44.76 | 46.41 | 44.76 | 45.72 | 167,644 | +0.21(+0.46%) |
Aug 19, 2020 | 45.80 | 45.92 | 44.88 | 45.51 | 159,953 | -0.30(-0.65%) |
Aug 18, 2020 | 46.59 | 47.67 | 45.64 | 45.81 | 352,448 | -0.34(-0.74%) |
Aug 17, 2020 | 44.00 | 46.61 | 43.70 | 46.15 | 253,497 | +2.51(+5.75%) |
Aug 14, 2020 | 43.19 | 43.79 | 42.28 | 43.64 | 226,200 | -0.03(-0.07%) |
Aug 13, 2020 | 43.32 | 44.10 | 42.81 | 43.67 | 132,371 | +0.26(+0.60%) |
Aug 12, 2020 | 43.66 | 43.88 | 42.91 | 43.41 | 222,900 | +0.45(+1.05%) |
Aug 11, 2020 | 43.09 | 44.35 | 42.50 | 42.96 | 355,017 | +0.37(+0.87%) |
Aug 10, 2020 | 41.76 | 43.26 | 41.51 | 42.59 | 427,100 | +1.19(+2.87%) |
Aug 07, 2020 | 41.07 | 41.96 | 40.65 | 41.40 | 251,900 | -0.04(-0.10%) |
Aug 06, 2020 | 41.86 | 42.05 | 40.98 | 41.44 | 284,472 | -0.62(-1.47%) |
Aug 05, 2020 | 41.92 | 42.13 | 41.00 | 42.06 | 286,810 | +0.66(+1.59%) |
Aug 04, 2020 | 42.41 | 42.84 | 41.19 | 41.40 | 267,474 | -1.04(-2.45%) |
Aug 03, 2020 | 41.74 | 42.46 | 41.34 | 42.44 | 290,105 | +0.81(+1.95%) |
Jul 31, 2020 | 43.09 | 43.09 | 40.16 | 41.63 | 372,600 | -1.76(-4.06%) |
Jul 30, 2020 | 41.90 | 44.74 | 41.40 | 43.39 | 359,419 | +1.46(+3.48%) |
Jul 29, 2020 | 42.25 | 42.25 | 40.31 | 41.93 | 472,783 | +2.50(+6.34%) |
Jul 28, 2020 | 41.46 | 42.01 | 39.29 | 39.43 | 329,355 | -2.13(-5.13%) |
Jul 27, 2020 | 39.09 | 41.63 | 38.47 | 41.56 | 257,759 | +2.73(+7.03%) |
Jul 24, 2020 | 38.99 | 39.58 | 37.78 | 38.83 | 247,000 | -0.36(-0.92%) |
Jul 23, 2020 | 40.94 | 41.84 | 38.10 | 39.19 | 506,917 | -1.05(-2.61%) |
Jul 22, 2020 | 36.96 | 40.93 | 36.96 | 40.24 | 444,241 | +2.90(+7.77%) |
Jul 21, 2020 | 37.32 | 38.43 | 37.09 | 37.34 | 391,321 | +0.25(+0.67%) |
Jul 20, 2020 | 36.47 | 37.30 | 35.91 | 37.09 | 184,583 | +0.11(+0.30%) |
Jul 17, 2020 | 37.30 | 38.22 | 36.81 | 36.98 | 217,800 | -0.14(-0.38%) |
Jul 16, 2020 | 35.67 | 37.24 | 35.11 | 37.12 | 219,077 | +1.21(+3.37%) |
Jul 15, 2020 | 36.03 | 36.34 | 34.62 | 35.91 | 353,913 | +1.47(+4.27%) |
Jul 14, 2020 | 32.57 | 34.46 | 32.09 | 34.44 | 248,763 | +2.36(+7.36%) |
Jul 13, 2020 | 34.17 | 34.17 | 31.98 | 32.08 | 217,250 | -1.31(-3.92%) |
Jul 10, 2020 | 32.38 | 33.71 | 32.14 | 33.39 | 207,400 | +1.31(+4.08%) |
Jul 09, 2020 | 34.00 | 34.17 | 31.88 | 32.08 | 257,285 | -1.94(-5.70%) |
Jul 08, 2020 | 32.80 | 34.45 | 32.80 | 34.02 | 287,853 | +1.24(+3.78%) |
Jul 07, 2020 | 32.33 | 33.77 | 32.33 | 32.78 | 175,489 | -0.32(-0.97%) |
Jul 06, 2020 | 32.98 | 33.46 | 32.39 | 33.10 | 205,600 | +1.00(+3.12%) |
Jul 02, 2020 | 34.03 | 34.20 | 32.00 | 32.10 | 213,900 | -0.64(-1.95%) |
Jul 01, 2020 | 34.37 | 34.80 | 32.31 | 32.74 | 216,520 | -1.70(-4.94%) |
Jun 30, 2020 | 33.36 | 34.93 | 32.95 | 34.44 | 236,786 | +0.78(+2.32%) |
Jun 29, 2020 | 31.20 | 34.16 | 30.64 | 33.66 | 326,081 | +2.78(+9.00%) |
Jun 26, 2020 | 31.46 | 31.54 | 30.37 | 30.88 | 288,100 | -0.94(-2.95%) |
Jun 25, 2020 | 31.32 | 32.16 | 30.90 | 31.82 | 357,466 | -0.46(-1.43%) |
Jun 24, 2020 | 33.70 | 33.81 | 31.22 | 32.28 | 282,140 | -2.18(-6.33%) |
Jun 23, 2020 | 34.05 | 35.08 | 33.45 | 34.46 | 335,336 | +0.96(+2.87%) |
Jun 22, 2020 | 32.49 | 33.55 | 31.83 | 33.50 | 291,884 | +0.89(+2.73%) |
Jun 19, 2020 | 34.30 | 34.36 | 32.05 | 32.61 | 634,600 | -1.27(-3.75%) |
Jun 18, 2020 | 35.20 | 35.46 | 33.76 | 33.88 | 267,565 | -1.92(-5.36%) |
Jun 17, 2020 | 36.80 | 37.28 | 35.51 | 35.80 | 275,527 | -1.25(-3.37%) |
Jun 16, 2020 | 37.70 | 38.19 | 35.85 | 37.05 | 434,579 | +0.88(+2.43%) |
Jun 15, 2020 | 32.66 | 36.20 | 32.23 | 36.17 | 273,108 | +1.92(+5.61%) |
Jun 12, 2020 | 34.70 | 35.17 | 33.49 | 34.25 | 394,800 | +1.39(+4.23%) |
Jun 11, 2020 | 34.10 | 35.13 | 32.41 | 32.86 | 475,263 | -3.55(-9.75%) |
Jun 10, 2020 | 35.60 | 36.87 | 34.33 | 36.41 | 336,538 | +0.61(+1.70%) |
Jun 09, 2020 | 34.99 | 36.73 | 34.18 | 35.80 | 249,588 | -0.22(-0.61%) |
Jun 08, 2020 | 37.96 | 38.78 | 35.27 | 36.02 | 314,332 | -0.65(-1.77%) |
Jun 05, 2020 | 37.19 | 38.15 | 36.06 | 36.67 | 303,300 | +1.67(+4.77%) |
Jun 04, 2020 | 34.70 | 36.28 | 34.07 | 35.00 | 287,825 | -0.05(-0.14%) |
Jun 03, 2020 | 35.12 | 35.64 | 34.23 | 35.05 | 284,998 | +0.75(+2.19%) |
Jun 02, 2020 | 34.39 | 35.14 | 33.31 | 34.30 | 133,050 | +0.50(+1.48%) |
Jun 01, 2020 | 33.65 | 34.86 | 32.66 | 33.80 | 410,566 | +0.32(+0.96%) |
May 29, 2020 | 32.68 | 34.44 | 32.37 | 33.48 | 523,400 | +0.25(+0.75%) |
May 28, 2020 | 37.15 | 37.15 | 33.05 | 33.23 | 308,603 | -3.26(-8.93%) |
May 27, 2020 | 33.72 | 36.49 | 33.72 | 36.49 | 460,121 | +3.83(+11.73%) |
May 26, 2020 | 34.69 | 35.22 | 32.17 | 32.66 | 439,177 | -0.29(-0.88%) |
May 22, 2020 | 32.31 | 33.21 | 31.42 | 32.95 | 206,500 | +0.94(+2.94%) |
May 21, 2020 | 30.70 | 32.66 | 30.70 | 32.01 | 259,524 | +1.41(+4.61%) |
May 20, 2020 | 30.53 | 31.00 | 29.62 | 30.60 | 228,290 | +0.89(+3.00%) |
May 19, 2020 | 29.00 | 30.67 | 28.23 | 29.71 | 378,876 | +0.13(+0.44%) |
May 18, 2020 | 27.34 | 29.82 | 27.23 | 29.58 | 394,472 | +3.82(+14.83%) |
May 15, 2020 | 24.91 | 26.20 | 24.53 | 25.76 | 436,600 | +0.64(+2.55%) |
May 14, 2020 | 23.68 | 25.12 | 22.95 | 25.12 | 219,387 | +0.47(+1.91%) |
May 13, 2020 | 25.53 | 25.53 | 23.57 | 24.65 | 238,732 | -1.25(-4.83%) |
May 12, 2020 | 27.31 | 27.31 | 25.87 | 25.90 | 331,484 | -1.26(-4.64%) |
May 11, 2020 | 27.18 | 27.39 | 25.80 | 27.16 | 307,003 | -0.61(-2.20%) |
May 08, 2020 | 26.00 | 28.08 | 25.32 | 27.77 | 338,200 | +2.59(+10.29%) |
May 07, 2020 | 25.00 | 25.69 | 24.69 | 25.18 | 237,141 | +0.62(+2.52%) |
May 06, 2020 | 25.50 | 25.91 | 23.92 | 24.56 | 291,658 | -0.88(-3.46%) |
May 05, 2020 | 25.97 | 27.15 | 25.28 | 25.44 | 267,950 | +0.09(+0.36%) |
May 04, 2020 | 23.53 | 25.50 | 23.02 | 25.35 | 395,236 | +1.37(+5.71%) |
May 01, 2020 | 24.19 | 24.27 | 22.90 | 23.98 | 305,000 | -1.48(-5.81%) |
Apr 30, 2020 | 26.20 | 26.64 | 25.02 | 25.46 | 590,710 | -2.03(-7.38%) |
Apr 29, 2020 | 25.63 | 27.96 | 25.63 | 27.49 | 691,181 | +4.19(+17.98%) |
Apr 28, 2020 | 22.60 | 23.80 | 22.54 | 23.30 | 436,780 | +2.09(+9.85%) |
Apr 27, 2020 | 20.14 | 21.58 | 19.93 | 21.21 | 714,444 | +1.67(+8.55%) |
Apr 24, 2020 | 18.32 | 19.81 | 18.31 | 19.54 | 263,600 | +1.34(+7.36%) |
Apr 23, 2020 | 17.91 | 18.90 | 17.62 | 18.20 | 321,319 | +0.43(+2.42%) |
Apr 22, 2020 | 18.25 | 18.28 | 17.61 | 17.77 | 238,345 | +0.11(+0.62%) |
Apr 21, 2020 | 16.52 | 17.95 | 16.46 | 17.66 | 344,779 | +0.35(+2.02%) |
Apr 20, 2020 | 17.73 | 18.06 | 17.00 | 17.31 | 311,861 | -1.12(-6.08%) |
Apr 17, 2020 | 18.71 | 19.73 | 18.08 | 18.43 | 327,500 | +0.50(+2.79%) |
Apr 16, 2020 | 17.72 | 18.39 | 17.04 | 17.93 | 277,768 | +0.03(+0.17%) |
Apr 15, 2020 | 18.26 | 18.51 | 17.29 | 17.90 | 381,061 | -1.45(-7.49%) |
Apr 14, 2020 | 19.61 | 20.09 | 18.67 | 19.35 | 468,059 | +0.46(+2.44%) |
Apr 13, 2020 | 20.47 | 20.60 | 18.37 | 18.89 | 405,266 | -1.71(-8.30%) |
Apr 09, 2020 | 19.92 | 21.66 | 19.54 | 20.60 | 456,000 | +1.43(+7.46%) |
Apr 08, 2020 | 17.68 | 19.35 | 17.04 | 19.17 | 402,213 | +2.20(+12.96%) |
Apr 07, 2020 | 17.64 | 18.85 | 16.21 | 16.97 | 583,919 | +0.25(+1.50%) |
Apr 06, 2020 | 14.53 | 16.97 | 14.53 | 16.72 | 557,275 | +2.99(+21.78%) |
Apr 03, 2020 | 13.98 | 14.37 | 12.95 | 13.73 | 420,800 | -0.33(-2.35%) |
Apr 02, 2020 | 14.02 | 14.76 | 13.67 | 14.06 | 370,246 | +0.04(+0.29%) |
Apr 01, 2020 | 15.71 | 15.76 | 13.72 | 14.02 | 481,857 | -2.51(-15.18%) |
Mar 31, 2020 | 16.86 | 17.64 | 16.17 | 16.53 | 372,591 | -0.47(-2.76%) |
Mar 30, 2020 | 18.26 | 18.30 | 16.54 | 17.00 | 356,916 | -1.38(-7.51%) |
Mar 27, 2020 | 19.31 | 19.34 | 18.21 | 18.38 | 345,300 | -1.64(-8.19%) |
Mar 26, 2020 | 20.31 | 20.67 | 18.39 | 20.02 | 504,535 | -0.13(-0.65%) |
Mar 25, 2020 | 16.68 | 20.49 | 16.43 | 20.15 | 694,418 | +3.53(+21.24%) |
Mar 24, 2020 | 13.83 | 16.67 | 13.62 | 16.62 | 565,781 | +3.85(+30.15%) |
Mar 23, 2020 | 12.93 | 12.98 | 11.30 | 12.77 | 469,070 | -0.24(-1.84%) |
Mar 20, 2020 | 12.35 | 13.57 | 11.24 | 13.01 | 872,100 | +1.04(+8.69%) |
Mar 19, 2020 | 9.990 | 12.42 | 9.620 | 11.97 | 828,283 | +2.27(+23.40%) |
Mar 18, 2020 | 14.22 | 14.96 | 9.650 | 9.700 | 719,139 | -5.88(-37.74%) |
Mar 17, 2020 | 17.06 | 17.58 | 15.32 | 15.58 | 1,114,672 | -1.26(-7.48%) |
Mar 16, 2020 | 19.07 | 20.91 | 16.70 | 16.84 | 495,216 | -7.19(-29.92%) |
Mar 13, 2020 | 24.93 | 24.93 | 22.18 | 24.03 | 491,700 | +0.46(+1.95%) |
Mar 12, 2020 | 26.00 | 26.30 | 23.39 | 23.57 | 551,834 | -4.14(-14.94%) |
Mar 11, 2020 | 30.04 | 30.63 | 27.43 | 27.71 | 296,709 | -3.20(-10.35%) |
Mar 10, 2020 | 32.51 | 33.54 | 29.84 | 30.91 | 393,411 | -0.87(-2.74%) |
Mar 09, 2020 | 35.40 | 35.40 | 31.70 | 31.78 | 237,496 | -4.91(-13.38%) |
Mar 06, 2020 | 36.93 | 37.25 | 35.67 | 36.69 | 197,300 | -1.26(-3.32%) |
Mar 05, 2020 | 38.58 | 39.02 | 37.66 | 37.95 | 230,539 | -1.36(-3.46%) |
Mar 04, 2020 | 38.97 | 39.56 | 37.81 | 39.31 | 184,067 | +1.20(+3.15%) |
Mar 03, 2020 | 38.51 | 39.25 | 37.06 | 38.11 | 381,183 | -0.35(-0.91%) |
Mar 02, 2020 | 37.49 | 38.46 | 36.52 | 38.46 | 351,921 | +1.23(+3.30%) |
Feb 28, 2020 | 37.52 | 37.91 | 36.32 | 37.23 | 491,600 | -1.12(-2.92%) |
Feb 27, 2020 | 38.23 | 38.95 | 37.53 | 38.35 | 487,208 | -0.60(-1.54%) |
Feb 26, 2020 | 39.07 | 39.61 | 38.41 | 38.95 | 311,124 | -0.39(-0.99%) |
Feb 25, 2020 | 41.53 | 41.62 | 38.89 | 39.34 | 263,406 | -2.12(-5.11%) |
Feb 24, 2020 | 41.50 | 42.36 | 41.45 | 41.46 | 235,477 | -1.11(-2.61%) |
Feb 21, 2020 | 42.98 | 43.45 | 42.37 | 42.57 | 193,600 | -0.33(-0.77%) |
Feb 20, 2020 | 42.34 | 42.98 | 41.85 | 42.90 | 157,322 | +0.53(+1.25%) |
Feb 19, 2020 | 42.37 | 42.65 | 42.04 | 42.37 | 200,121 | +0.14(+0.33%) |
Feb 18, 2020 | 42.82 | 43.30 | 42.09 | 42.23 | 218,885 | -0.67(-1.56%) |
Feb 14, 2020 | 43.03 | 43.03 | 42.23 | 42.90 | 175,500 | -0.13(-0.30%) |
Feb 13, 2020 | 42.21 | 43.27 | 42.07 | 43.03 | 291,610 | +0.87(+2.06%) |
Feb 12, 2020 | 42.61 | 42.78 | 41.20 | 42.16 | 266,670 | -0.57(-1.33%) |
Feb 11, 2020 | 42.86 | 43.01 | 42.56 | 42.73 | 309,135 | +0.06(+0.14%) |
Feb 10, 2020 | 42.79 | 42.99 | 41.96 | 42.67 | 264,403 | -0.05(-0.12%) |
Feb 07, 2020 | 43.15 | 43.16 | 42.25 | 42.72 | 495,300 | -0.52(-1.20%) |
Feb 06, 2020 | 43.67 | 44.26 | 42.52 | 43.24 | 515,311 | -0.09(-0.21%) |
Feb 05, 2020 | 41.17 | 43.57 | 37.75 | 43.33 | 998,122 | -0.79(-1.79%) |
Feb 04, 2020 | 44.68 | 44.76 | 44.04 | 44.12 | 305,138 | -0.19(-0.43%) |
Feb 03, 2020 | 44.36 | 44.56 | 42.92 | 44.31 | 296,127 | -0.08(-0.18%) |
Jan 31, 2020 | 46.52 | 46.90 | 44.39 | 44.39 | 306,800 | -2.36(-5.05%) |
Jan 30, 2020 | 46.52 | 47.08 | 46.36 | 46.75 | 181,746 | +0.11(+0.24%) |
Jan 29, 2020 | 47.46 | 47.75 | 46.00 | 46.64 | 374,142 | -0.78(-1.64%) |
Jan 28, 2020 | 46.68 | 47.81 | 46.68 | 47.42 | 313,245 | +1.13(+2.44%) |
Jan 27, 2020 | 46.12 | 47.25 | 46.00 | 46.29 | 186,103 | -0.18(-0.39%) |
Jan 24, 2020 | 47.50 | 48.02 | 46.25 | 46.47 | 187,300 | -1.02(-2.15%) |
Jan 23, 2020 | 46.02 | 47.79 | 46.02 | 47.49 | 347,578 | +1.43(+3.10%) |
Jan 22, 2020 | 46.00 | 46.63 | 45.79 | 46.06 | 318,805 | +0.23(+0.50%) |
Jan 21, 2020 | 45.22 | 46.11 | 45.21 | 45.83 | 295,988 | +0.67(+1.48%) |
Jan 17, 2020 | 45.34 | 45.65 | 44.86 | 45.16 | 291,900 | +0.13(+0.29%) |
Jan 16, 2020 | 45.00 | 45.38 | 44.46 | 45.03 | 368,989 | +0.12(+0.27%) |
Jan 15, 2020 | 43.68 | 44.95 | 43.37 | 44.91 | 192,285 | +1.21(+2.77%) |
Jan 14, 2020 | 43.76 | 44.12 | 43.47 | 43.70 | 283,530 | +0.13(+0.30%) |
Jan 13, 2020 | 42.70 | 43.59 | 42.63 | 43.57 | 264,605 | +1.00(+2.35%) |
Jan 10, 2020 | 42.08 | 42.85 | 41.83 | 42.57 | 249,500 | +0.22(+0.52%) |
Jan 09, 2020 | 42.58 | 42.80 | 42.12 | 42.35 | 260,680 | -0.03(-0.07%) |
Jan 08, 2020 | 42.87 | 44.48 | 42.29 | 42.38 | 398,833 | +0.85(+2.05%) |
Jan 07, 2020 | 40.70 | 41.86 | 40.68 | 41.53 | 244,165 | +0.90(+2.22%) |
Jan 06, 2020 | 39.98 | 41.02 | 39.78 | 40.63 | 217,327 | +0.62(+1.55%) |
Jan 03, 2020 | 39.46 | 40.02 | 39.21 | 40.01 | 258,400 | +0.24(+0.60%) |
Jan 02, 2020 | 39.58 | 39.78 | 39.14 | 39.77 | 258,774 | +0.42(+1.07%) |
Dec 31, 2019 | 39.39 | 39.83 | 39.19 | 39.35 | 144,400 | -0.29(-0.73%) |
Dec 30, 2019 | 39.62 | 39.67 | 39.04 | 39.64 | 130,838 | -0.14(-0.35%) |
Dec 27, 2019 | 39.76 | 40.19 | 39.35 | 39.78 | 130,800 | +0.15(+0.38%) |
Dec 26, 2019 | 40.70 | 40.79 | 39.50 | 39.63 | 314,374 | -1.02(-2.51%) |
Dec 24, 2019 | 40.54 | 40.90 | 40.47 | 40.65 | 119,200 | +0.17(+0.42%) |
Dec 23, 2019 | 40.59 | 40.79 | 40.28 | 40.48 | 206,946 | -0.14(-0.34%) |
Dec 20, 2019 | 40.12 | 40.81 | 40.02 | 40.62 | 814,000 | +0.67(+1.68%) |
Dec 19, 2019 | 41.05 | 41.05 | 39.60 | 39.95 | 351,328 | -1.03(-2.51%) |
Dec 18, 2019 | 41.94 | 42.38 | 40.85 | 40.98 | 342,730 | -0.83(-1.99%) |
Dec 17, 2019 | 43.01 | 43.43 | 41.78 | 41.81 | 323,472 | -1.15(-2.68%) |
Dec 16, 2019 | 44.10 | 44.27 | 42.71 | 42.96 | 509,908 | -1.31(-2.96%) |
Dec 13, 2019 | 44.56 | 44.90 | 43.96 | 44.27 | 229,200 | -0.27(-0.61%) |
Dec 12, 2019 | 46.10 | 46.34 | 44.44 | 44.54 | 276,869 | -1.55(-3.36%) |
Dec 11, 2019 | 45.70 | 46.30 | 45.54 | 46.09 | 242,361 | +0.34(+0.74%) |
Dec 10, 2019 | 46.06 | 46.57 | 45.62 | 45.75 | 260,710 | -0.33(-0.72%) |
Dec 09, 2019 | 45.20 | 46.36 | 45.07 | 46.08 | 299,930 | +1.07(+2.38%) |
Dec 06, 2019 | 45.58 | 46.33 | 44.80 | 45.01 | 490,800 | -0.14(-0.31%) |
Dec 05, 2019 | 44.00 | 45.29 | 44.00 | 45.15 | 296,499 | +1.09(+2.47%) |
Dec 04, 2019 | 43.59 | 44.28 | 43.38 | 44.06 | 203,616 | +0.39(+0.89%) |
Dec 03, 2019 | 43.62 | 43.80 | 43.19 | 43.67 | 230,005 | +0.02(+0.05%) |