Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.84 | 54.15 | 51.30 | 51.33 | 680,534 | -2.68(-4.95%) |
Nov 27, 2020 | 55.00 | 55.29 | 53.88 | 54.01 | 156,734 | -0.98(-1.78%) |
Nov 25, 2020 | 55.92 | 55.92 | 54.03 | 54.99 | 229,469 | -1.38(-2.45%) |
Nov 24, 2020 | 55.74 | 57.35 | 55.32 | 56.37 | 216,375 | +1.44(+2.63%) |
Nov 23, 2020 | 53.50 | 55.20 | 53.39 | 54.92 | 239,528 | +1.95(+3.68%) |
Nov 20, 2020 | 54.07 | 54.07 | 52.40 | 52.97 | 579,948 | -1.14(-2.10%) |
Nov 19, 2020 | 55.53 | 56.01 | 53.44 | 54.11 | 522,912 | -1.48(-2.67%) |
Nov 18, 2020 | 57.19 | 58.46 | 55.50 | 55.59 | 381,034 | -1.43(-2.50%) |
Nov 17, 2020 | 56.83 | 57.19 | 55.91 | 57.02 | 197,566 | -0.18(-0.31%) |
Nov 16, 2020 | 56.66 | 57.54 | 55.59 | 57.20 | 319,234 | +1.71(+3.07%) |
Nov 13, 2020 | 54.51 | 55.69 | 54.37 | 55.49 | 202,971 | +1.58(+2.94%) |
Nov 12, 2020 | 55.08 | 55.48 | 53.09 | 53.91 | 337,185 | -1.69(-3.03%) |
Nov 11, 2020 | 55.74 | 55.93 | 54.34 | 55.59 | 248,029 | -0.21(-0.38%) |
Nov 10, 2020 | 54.56 | 56.61 | 54.26 | 55.81 | 403,463 | +1.68(+3.10%) |
Nov 09, 2020 | 53.68 | 56.00 | 53.68 | 54.13 | 501,177 | +3.18(+6.24%) |
Nov 06, 2020 | 51.73 | 52.08 | 50.59 | 50.95 | 313,823 | -0.83(-1.61%) |
Nov 05, 2020 | 50.67 | 52.62 | 50.67 | 51.78 | 336,378 | +1.56(+3.11%) |
Nov 04, 2020 | 49.52 | 50.39 | 48.62 | 50.22 | 250,555 | +0.00(+0.00%) |
Nov 03, 2020 | 49.59 | 50.60 | 49.22 | 50.22 | 243,385 | +1.59(+3.27%) |
Nov 02, 2020 | 47.93 | 48.67 | 47.76 | 48.63 | 227,320 | +1.30(+2.76%) |
Oct 30, 2020 | 47.81 | 48.05 | 46.67 | 47.33 | 234,475 | -0.82(-1.71%) |
Oct 29, 2020 | 47.50 | 48.90 | 47.06 | 48.15 | 312,257 | +0.48(+1.01%) |
Oct 28, 2020 | 47.71 | 48.91 | 47.19 | 47.67 | 367,234 | -1.36(-2.77%) |
Oct 27, 2020 | 49.78 | 49.78 | 48.20 | 49.03 | 408,646 | -1.02(-2.03%) |
Oct 26, 2020 | 50.13 | 50.34 | 48.40 | 50.04 | 637,215 | -0.95(-1.87%) |
Oct 23, 2020 | 51.46 | 51.87 | 49.80 | 51.00 | 413,494 | -0.17(-0.33%) |
Oct 22, 2020 | 52.39 | 53.38 | 50.75 | 51.16 | 604,800 | -0.93(-1.79%) |
Oct 21, 2020 | 52.47 | 53.76 | 51.92 | 52.10 | 566,673 | +0.20(+0.39%) |
Oct 20, 2020 | 52.36 | 52.66 | 51.54 | 51.89 | 360,711 | +0.10(+0.20%) |
Oct 19, 2020 | 51.80 | 52.62 | 51.51 | 51.79 | 437,628 | +0.80(+1.56%) |
Oct 16, 2020 | 50.84 | 51.45 | 50.19 | 51.00 | 209,395 | +0.19(+0.38%) |
Oct 15, 2020 | 48.10 | 50.97 | 48.00 | 50.80 | 211,840 | +2.13(+4.37%) |
Oct 14, 2020 | 49.51 | 50.40 | 48.48 | 48.68 | 251,247 | -0.57(-1.16%) |
Oct 13, 2020 | 50.23 | 50.44 | 49.22 | 49.25 | 281,876 | -1.47(-2.90%) |
Oct 12, 2020 | 51.41 | 51.90 | 50.66 | 50.72 | 270,603 | -0.54(-1.05%) |
Oct 09, 2020 | 51.75 | 51.86 | 51.03 | 51.26 | 333,714 | -0.19(-0.38%) |
Oct 08, 2020 | 51.01 | 51.52 | 50.25 | 51.45 | 412,159 | +0.80(+1.59%) |
Oct 07, 2020 | 50.41 | 51.56 | 50.41 | 50.65 | 633,959 | +1.11(+2.24%) |
Oct 06, 2020 | 49.16 | 50.75 | 48.89 | 49.54 | 556,015 | +1.44(+3.00%) |
Oct 05, 2020 | 46.15 | 48.42 | 46.15 | 48.09 | 486,204 | +2.15(+4.67%) |
Oct 02, 2020 | 43.47 | 46.20 | 43.47 | 45.95 | 309,607 | +1.57(+3.54%) |
Oct 01, 2020 | 44.47 | 44.88 | 43.45 | 44.37 | 584,903 | +0.29(+0.65%) |
Sep 30, 2020 | 44.24 | 44.86 | 43.74 | 44.09 | 410,746 | +0.03(+0.06%) |
Sep 29, 2020 | 44.64 | 44.75 | 43.80 | 44.06 | 259,644 | -0.51(-1.14%) |
Sep 28, 2020 | 43.64 | 44.71 | 43.62 | 44.57 | 368,201 | +1.73(+4.04%) |
Sep 25, 2020 | 42.51 | 43.14 | 42.16 | 42.84 | 272,311 | +0.07(+0.17%) |
Sep 24, 2020 | 43.00 | 43.39 | 42.18 | 42.76 | 332,437 | -0.68(-1.55%) |
Sep 23, 2020 | 44.24 | 44.89 | 43.40 | 43.44 | 304,471 | -0.28(-0.63%) |
Sep 22, 2020 | 43.60 | 44.36 | 43.41 | 43.72 | 187,651 | +0.56(+1.31%) |
Sep 21, 2020 | 43.50 | 43.50 | 42.27 | 43.15 | 300,720 | -1.25(-2.81%) |
Sep 18, 2020 | 45.26 | 45.65 | 44.26 | 44.40 | 487,112 | -0.90(-1.98%) |
Sep 17, 2020 | 44.96 | 45.40 | 44.52 | 45.30 | 354,700 | -0.38(-0.83%) |
Sep 16, 2020 | 46.38 | 46.54 | 45.27 | 45.68 | 288,761 | -0.31(-0.68%) |
Sep 15, 2020 | 45.80 | 46.52 | 44.79 | 45.99 | 315,399 | +0.63(+1.39%) |
Sep 14, 2020 | 44.82 | 45.57 | 44.78 | 45.36 | 286,050 | +1.01(+2.27%) |
Sep 11, 2020 | 44.70 | 44.80 | 44.07 | 44.36 | 229,286 | -0.13(-0.29%) |
Sep 10, 2020 | 46.45 | 46.80 | 44.29 | 44.49 | 336,342 | -1.40(-3.04%) |
Sep 09, 2020 | 44.77 | 46.01 | 44.60 | 45.88 | 298,757 | +1.24(+2.78%) |
Sep 08, 2020 | 43.89 | 45.26 | 43.75 | 44.64 | 385,624 | +0.01(+0.02%) |
Sep 04, 2020 | 45.61 | 45.79 | 43.97 | 44.63 | 404,521 | -0.31(-0.70%) |
Sep 03, 2020 | 45.55 | 45.97 | 44.69 | 44.95 | 324,881 | -0.62(-1.36%) |
Sep 02, 2020 | 45.21 | 45.65 | 44.41 | 45.57 | 267,450 | +0.32(+0.72%) |
Sep 01, 2020 | 43.55 | 45.43 | 43.25 | 45.24 | 330,673 | +1.61(+3.69%) |
Aug 31, 2020 | 45.22 | 45.28 | 43.48 | 43.63 | 347,936 | -1.65(-3.64%) |
Aug 28, 2020 | 45.47 | 46.37 | 45.27 | 45.28 | 218,800 | +0.10(+0.23%) |
Aug 27, 2020 | 44.94 | 45.55 | 44.73 | 45.18 | 349,418 | +0.81(+1.83%) |
Aug 26, 2020 | 45.03 | 45.03 | 43.75 | 44.37 | 408,072 | -0.67(-1.48%) |
Aug 25, 2020 | 45.28 | 45.41 | 44.54 | 45.03 | 404,746 | +0.05(+0.10%) |
Aug 24, 2020 | 44.74 | 45.29 | 44.39 | 44.98 | 271,181 | +0.56(+1.25%) |
Aug 21, 2020 | 43.87 | 44.84 | 43.58 | 44.43 | 391,981 | +0.40(+0.90%) |
Aug 20, 2020 | 44.02 | 44.47 | 43.93 | 44.03 | 250,879 | -0.39(-0.87%) |
Aug 19, 2020 | 45.27 | 45.27 | 44.11 | 44.42 | 303,439 | -0.86(-1.90%) |
Aug 18, 2020 | 44.66 | 45.48 | 44.15 | 45.28 | 523,083 | +0.50(+1.12%) |
Aug 17, 2020 | 44.00 | 44.96 | 44.00 | 44.78 | 302,426 | +0.63(+1.42%) |
Aug 14, 2020 | 43.75 | 44.38 | 43.75 | 44.15 | 203,341 | +0.46(+1.06%) |
Aug 13, 2020 | 44.16 | 44.68 | 43.53 | 43.69 | 185,715 | -0.89(-1.99%) |
Aug 12, 2020 | 44.46 | 44.88 | 43.89 | 44.58 | 308,151 | +0.61(+1.39%) |
Aug 11, 2020 | 43.65 | 44.56 | 43.65 | 43.97 | 332,465 | +0.99(+2.30%) |
Aug 10, 2020 | 42.23 | 43.34 | 42.23 | 42.98 | 234,583 | +0.77(+1.82%) |
Aug 07, 2020 | 42.22 | 42.52 | 41.63 | 42.21 | 216,314 | -0.18(-0.41%) |
Aug 06, 2020 | 42.56 | 43.23 | 42.32 | 42.39 | 204,202 | -0.45(-1.06%) |
Aug 05, 2020 | 41.97 | 42.90 | 41.41 | 42.84 | 331,580 | +1.34(+3.23%) |
Aug 04, 2020 | 41.29 | 42.27 | 41.27 | 41.50 | 423,127 | +0.09(+0.22%) |
Aug 03, 2020 | 41.70 | 42.30 | 41.06 | 41.40 | 544,188 | -0.06(-0.13%) |
Jul 31, 2020 | 42.74 | 43.13 | 41.08 | 41.46 | 405,386 | -1.50(-3.49%) |
Jul 30, 2020 | 44.00 | 44.11 | 42.76 | 42.96 | 334,541 | -1.22(-2.76%) |
Jul 29, 2020 | 43.47 | 44.25 | 42.04 | 44.18 | 501,390 | +1.15(+2.67%) |
Jul 28, 2020 | 43.31 | 43.94 | 42.92 | 43.03 | 304,579 | -0.56(-1.29%) |
Jul 27, 2020 | 43.28 | 43.72 | 42.68 | 43.60 | 427,249 | +0.33(+0.77%) |
Jul 24, 2020 | 43.19 | 43.81 | 43.13 | 43.26 | 322,903 | -0.36(-0.83%) |
Jul 23, 2020 | 44.39 | 44.79 | 42.88 | 43.62 | 670,376 | -0.08(-0.19%) |
Jul 22, 2020 | 42.84 | 44.16 | 42.40 | 43.71 | 517,780 | +1.08(+2.54%) |
Jul 21, 2020 | 42.08 | 42.83 | 41.71 | 42.63 | 297,617 | +0.91(+2.17%) |
Jul 20, 2020 | 42.63 | 42.63 | 41.40 | 41.72 | 295,244 | -0.85(-2.00%) |
Jul 17, 2020 | 42.38 | 42.90 | 41.90 | 42.57 | 504,841 | -0.37(-0.86%) |
Jul 16, 2020 | 42.24 | 43.48 | 41.47 | 42.94 | 713,888 | +1.58(+3.82%) |
Jul 15, 2020 | 39.68 | 41.57 | 39.68 | 41.36 | 430,475 | +2.15(+5.47%) |
Jul 14, 2020 | 37.34 | 39.21 | 37.22 | 39.21 | 382,422 | +1.78(+4.74%) |
Jul 13, 2020 | 38.21 | 38.76 | 37.37 | 37.44 | 297,244 | -0.39(-1.03%) |
Jul 10, 2020 | 36.82 | 37.88 | 36.27 | 37.83 | 321,282 | +1.37(+3.76%) |
Jul 09, 2020 | 38.22 | 38.42 | 36.22 | 36.46 | 380,442 | -1.54(-4.04%) |
Jul 08, 2020 | 37.10 | 38.19 | 36.96 | 37.99 | 405,623 | +0.98(+2.65%) |
Jul 07, 2020 | 36.94 | 37.49 | 36.57 | 37.01 | 347,297 | -0.40(-1.06%) |
Jul 06, 2020 | 37.00 | 37.85 | 36.58 | 37.41 | 428,614 | +1.07(+2.95%) |
Jul 02, 2020 | 37.17 | 38.08 | 36.22 | 36.34 | 330,254 | +0.18(+0.49%) |
Jul 01, 2020 | 36.23 | 37.04 | 35.87 | 36.16 | 759,069 | +0.35(+0.98%) |
Jun 30, 2020 | 35.36 | 36.32 | 35.23 | 35.81 | 476,108 | +0.16(+0.44%) |
Jun 29, 2020 | 34.30 | 35.97 | 33.59 | 35.65 | 345,366 | +1.93(+5.73%) |
Jun 26, 2020 | 34.36 | 34.49 | 33.60 | 33.72 | 651,320 | -0.68(-1.99%) |
Jun 25, 2020 | 34.51 | 34.66 | 33.70 | 34.40 | 628,220 | -0.46(-1.33%) |
Jun 24, 2020 | 36.78 | 36.94 | 34.53 | 34.86 | 402,838 | -2.58(-6.89%) |
Jun 23, 2020 | 37.86 | 37.86 | 36.55 | 37.45 | 368,446 | +1.31(+3.64%) |
Jun 22, 2020 | 35.17 | 36.33 | 34.54 | 36.13 | 378,488 | +0.79(+2.22%) |
Jun 19, 2020 | 37.97 | 38.07 | 35.23 | 35.35 | 799,530 | -1.93(-5.19%) |
Jun 18, 2020 | 36.09 | 37.84 | 35.93 | 37.28 | 451,091 | +0.57(+1.56%) |
Jun 17, 2020 | 37.86 | 38.21 | 36.48 | 36.71 | 309,208 | -1.09(-2.89%) |
Jun 16, 2020 | 39.56 | 39.70 | 37.11 | 37.80 | 517,953 | +0.41(+1.09%) |
Jun 15, 2020 | 34.97 | 37.75 | 34.97 | 37.39 | 504,483 | +0.65(+1.76%) |
Jun 12, 2020 | 36.95 | 37.50 | 35.69 | 36.74 | 447,330 | +1.51(+4.28%) |
Jun 11, 2020 | 36.04 | 36.86 | 34.95 | 35.23 | 412,318 | -2.89(-7.57%) |
Jun 10, 2020 | 40.57 | 40.57 | 38.04 | 38.12 | 501,540 | -1.97(-4.91%) |
Jun 09, 2020 | 40.24 | 40.42 | 38.51 | 40.09 | 490,539 | -0.88(-2.14%) |
Jun 08, 2020 | 41.14 | 42.41 | 40.56 | 40.97 | 492,838 | +0.62(+1.54%) |
Jun 05, 2020 | 38.85 | 40.67 | 38.60 | 40.35 | 721,263 | +3.61(+9.82%) |
Jun 04, 2020 | 36.10 | 36.95 | 35.75 | 36.74 | 545,178 | +0.27(+0.74%) |
Jun 03, 2020 | 35.27 | 36.76 | 34.92 | 36.47 | 502,433 | +2.11(+6.14%) |
Jun 02, 2020 | 33.76 | 34.92 | 33.76 | 34.37 | 362,474 | +1.07(+3.22%) |
Jun 01, 2020 | 33.08 | 34.02 | 32.69 | 33.29 | 380,010 | +0.21(+0.64%) |
May 29, 2020 | 33.61 | 34.00 | 32.82 | 33.08 | 544,947 | -1.03(-3.01%) |
May 28, 2020 | 35.54 | 35.54 | 33.98 | 34.11 | 637,135 | -1.05(-3.00%) |
May 27, 2020 | 34.00 | 35.54 | 34.00 | 35.16 | 1,273,567 | +2.09(+6.32%) |
May 26, 2020 | 32.95 | 34.44 | 32.83 | 33.07 | 731,334 | +1.54(+4.87%) |
May 22, 2020 | 32.03 | 32.19 | 30.67 | 31.53 | 430,790 | -0.66(-2.04%) |
May 21, 2020 | 31.96 | 32.53 | 31.87 | 32.19 | 325,835 | +0.34(+1.07%) |
May 20, 2020 | 32.51 | 32.92 | 31.60 | 31.85 | 406,068 | +0.01(+0.03%) |
May 19, 2020 | 32.33 | 33.30 | 30.88 | 31.84 | 624,428 | +0.71(+2.29%) |
May 18, 2020 | 30.09 | 31.52 | 30.09 | 31.13 | 731,170 | +2.81(+9.93%) |
May 15, 2020 | 28.20 | 29.03 | 27.83 | 28.32 | 547,974 | -0.37(-1.29%) |
May 14, 2020 | 28.57 | 29.12 | 27.43 | 28.69 | 503,866 | -0.76(-2.58%) |
May 13, 2020 | 30.53 | 30.89 | 29.21 | 29.44 | 446,644 | -1.47(-4.76%) |
May 12, 2020 | 33.03 | 33.41 | 30.87 | 30.91 | 288,988 | -1.92(-5.86%) |
May 11, 2020 | 33.30 | 33.44 | 32.44 | 32.84 | 536,716 | -0.46(-1.39%) |
May 08, 2020 | 33.07 | 33.68 | 32.39 | 33.30 | 408,089 | +1.20(+3.75%) |
May 07, 2020 | 31.30 | 32.99 | 31.30 | 32.10 | 454,455 | +1.47(+4.80%) |
May 06, 2020 | 31.77 | 32.31 | 30.07 | 30.63 | 379,343 | -0.71(-2.27%) |
May 05, 2020 | 32.14 | 33.10 | 31.30 | 31.34 | 258,057 | -0.33(-1.05%) |
May 04, 2020 | 30.66 | 31.78 | 29.90 | 31.67 | 209,674 | +0.09(+0.29%) |
May 01, 2020 | 32.38 | 32.93 | 30.78 | 31.58 | 270,581 | -1.70(-5.11%) |
Apr 30, 2020 | 34.12 | 34.12 | 32.83 | 33.28 | 310,561 | -1.16(-3.36%) |
Apr 29, 2020 | 33.23 | 34.80 | 32.95 | 34.44 | 331,908 | +2.57(+8.07%) |
Apr 28, 2020 | 31.17 | 32.33 | 31.04 | 31.87 | 281,945 | +1.41(+4.62%) |
Apr 27, 2020 | 30.02 | 30.99 | 29.41 | 30.46 | 321,271 | +1.54(+5.31%) |
Apr 24, 2020 | 28.34 | 29.26 | 28.07 | 28.93 | 269,068 | +1.27(+4.58%) |
Apr 23, 2020 | 26.90 | 28.57 | 26.83 | 27.66 | 250,057 | +0.87(+3.25%) |
Apr 22, 2020 | 27.81 | 27.81 | 26.43 | 26.79 | 323,054 | -0.40(-1.46%) |
Apr 21, 2020 | 26.87 | 27.72 | 26.84 | 27.19 | 266,272 | -0.71(-2.55%) |
Apr 20, 2020 | 29.21 | 29.39 | 27.62 | 27.90 | 403,130 | -2.08(-6.94%) |
Apr 17, 2020 | 28.96 | 30.17 | 28.96 | 29.98 | 467,978 | +2.28(+8.21%) |
Apr 16, 2020 | 28.32 | 28.38 | 27.46 | 27.70 | 504,752 | -0.36(-1.29%) |
Apr 15, 2020 | 28.01 | 28.74 | 27.07 | 28.07 | 419,048 | -1.48(-5.01%) |
Apr 14, 2020 | 30.49 | 31.04 | 29.31 | 29.55 | 582,299 | +0.00(+0.00%) |
Apr 13, 2020 | 31.26 | 31.26 | 28.90 | 29.55 | 413,003 | -1.48(-4.77%) |
Apr 09, 2020 | 30.06 | 33.26 | 30.06 | 31.03 | 671,211 | +1.67(+5.67%) |
Apr 08, 2020 | 27.10 | 30.46 | 26.65 | 29.36 | 784,049 | +2.87(+10.82%) |
Apr 07, 2020 | 26.04 | 27.90 | 25.62 | 26.49 | 933,583 | +2.12(+8.69%) |
Apr 06, 2020 | 22.52 | 24.85 | 22.51 | 24.37 | 520,307 | +3.07(+14.42%) |
Apr 03, 2020 | 22.57 | 22.96 | 20.79 | 21.30 | 448,843 | -1.40(-6.15%) |
Apr 02, 2020 | 23.67 | 24.25 | 22.25 | 22.70 | 518,890 | -1.49(-6.16%) |
Apr 01, 2020 | 24.74 | 25.04 | 23.28 | 24.19 | 552,186 | -1.71(-6.61%) |
Mar 31, 2020 | 26.13 | 26.72 | 25.34 | 25.90 | 398,553 | -0.40(-1.51%) |
Mar 30, 2020 | 25.52 | 26.35 | 24.15 | 26.30 | 757,097 | +0.74(+2.90%) |
Mar 27, 2020 | 25.35 | 25.73 | 24.41 | 25.56 | 430,574 | -0.72(-2.75%) |
Mar 26, 2020 | 26.84 | 27.39 | 25.85 | 26.28 | 480,672 | -0.02(-0.07%) |
Mar 25, 2020 | 23.30 | 27.65 | 22.84 | 26.30 | 616,984 | +3.44(+15.05%) |
Mar 24, 2020 | 21.14 | 22.92 | 20.31 | 22.86 | 868,777 | +3.14(+15.90%) |
Mar 23, 2020 | 20.29 | 20.52 | 18.79 | 19.72 | 622,551 | -0.71(-3.49%) |
Mar 20, 2020 | 21.53 | 23.09 | 20.01 | 20.43 | 966,873 | -1.14(-5.27%) |
Mar 19, 2020 | 19.69 | 22.29 | 18.49 | 21.57 | 1,073,840 | +1.48(+7.37%) |
Mar 18, 2020 | 22.69 | 22.91 | 18.54 | 20.09 | 1,030,171 | -4.49(-18.25%) |
Mar 17, 2020 | 27.01 | 27.34 | 23.80 | 24.58 | 752,010 | -1.96(-7.39%) |
Mar 16, 2020 | 27.84 | 30.49 | 26.00 | 26.54 | 721,912 | -6.89(-20.61%) |
Mar 13, 2020 | 33.68 | 33.92 | 31.24 | 33.43 | 606,890 | +1.57(+4.94%) |
Mar 12, 2020 | 33.39 | 35.41 | 31.63 | 31.86 | 579,457 | -5.17(-13.96%) |
Mar 11, 2020 | 38.03 | 38.53 | 36.94 | 37.03 | 509,694 | -2.05(-5.25%) |
Mar 10, 2020 | 39.00 | 39.80 | 37.58 | 39.08 | 454,207 | +1.15(+3.02%) |
Mar 09, 2020 | 38.20 | 38.72 | 37.70 | 37.94 | 536,772 | -3.01(-7.34%) |
Mar 06, 2020 | 39.59 | 41.11 | 39.08 | 40.94 | 407,548 | +0.54(+1.33%) |
Mar 05, 2020 | 41.35 | 41.36 | 39.71 | 40.41 | 295,473 | -2.04(-4.80%) |
Mar 04, 2020 | 42.33 | 42.47 | 41.54 | 42.44 | 253,343 | +0.81(+1.96%) |
Mar 03, 2020 | 43.28 | 44.28 | 41.16 | 41.63 | 381,813 | -1.66(-3.83%) |
Mar 02, 2020 | 42.80 | 43.29 | 41.20 | 43.28 | 334,617 | +0.71(+1.67%) |
Feb 28, 2020 | 40.52 | 42.62 | 40.24 | 42.57 | 484,517 | +0.81(+1.95%) |
Feb 27, 2020 | 42.99 | 43.79 | 41.74 | 41.76 | 364,382 | -2.10(-4.79%) |
Feb 26, 2020 | 45.01 | 45.65 | 43.86 | 43.86 | 203,821 | -1.05(-2.33%) |
Feb 25, 2020 | 47.14 | 47.20 | 44.70 | 44.90 | 329,190 | -2.07(-4.41%) |
Feb 24, 2020 | 47.14 | 47.68 | 46.94 | 46.97 | 314,217 | -1.89(-3.86%) |
Feb 21, 2020 | 48.42 | 49.01 | 48.38 | 48.86 | 224,313 | +0.25(+0.51%) |
Feb 20, 2020 | 48.00 | 48.99 | 48.00 | 48.61 | 182,409 | +0.42(+0.88%) |
Feb 19, 2020 | 47.68 | 48.26 | 47.39 | 48.19 | 210,531 | +0.61(+1.27%) |
Feb 18, 2020 | 47.56 | 48.02 | 47.50 | 47.58 | 308,477 | +0.04(+0.08%) |
Feb 14, 2020 | 48.02 | 48.08 | 47.37 | 47.55 | 252,803 | -0.27(-0.56%) |
Feb 13, 2020 | 47.76 | 48.15 | 47.38 | 47.81 | 337,081 | -0.06(-0.13%) |
Feb 12, 2020 | 47.71 | 48.42 | 47.52 | 47.88 | 326,014 | +0.50(+1.05%) |
Feb 11, 2020 | 46.79 | 47.59 | 46.40 | 47.38 | 265,152 | +1.06(+2.28%) |
Feb 10, 2020 | 46.26 | 46.56 | 45.63 | 46.33 | 311,837 | +0.17(+0.36%) |
Feb 07, 2020 | 45.90 | 46.40 | 45.31 | 46.16 | 385,743 | +0.17(+0.36%) |
Feb 06, 2020 | 47.51 | 47.51 | 45.12 | 46.00 | 505,323 | -1.53(-3.22%) |
Feb 05, 2020 | 45.45 | 48.45 | 44.56 | 47.53 | 654,014 | +4.21(+9.72%) |
Feb 04, 2020 | 43.99 | 44.51 | 43.22 | 43.32 | 332,923 | -0.11(-0.25%) |
Feb 03, 2020 | 43.18 | 44.02 | 43.18 | 43.43 | 302,258 | +0.32(+0.75%) |
Jan 31, 2020 | 44.18 | 44.26 | 43.07 | 43.10 | 184,263 | -1.08(-2.45%) |
Jan 30, 2020 | 44.15 | 44.38 | 43.63 | 44.19 | 172,721 | -0.39(-0.89%) |
Jan 29, 2020 | 44.44 | 44.95 | 44.44 | 44.58 | 186,511 | +0.27(+0.60%) |
Jan 28, 2020 | 44.43 | 44.68 | 44.14 | 44.32 | 179,052 | +0.08(+0.19%) |
Jan 27, 2020 | 43.59 | 44.55 | 43.44 | 44.23 | 288,567 | -0.11(-0.25%) |
Jan 24, 2020 | 45.19 | 45.19 | 43.98 | 44.34 | 271,218 | -0.70(-1.55%) |
Jan 23, 2020 | 44.04 | 45.13 | 43.73 | 45.04 | 411,921 | +0.88(+2.00%) |
Jan 22, 2020 | 44.11 | 44.58 | 44.03 | 44.16 | 243,168 | +0.18(+0.42%) |
Jan 21, 2020 | 44.09 | 44.19 | 43.50 | 43.98 | 153,695 | -0.27(-0.60%) |
Jan 17, 2020 | 44.66 | 44.69 | 44.14 | 44.24 | 262,501 | -0.30(-0.68%) |
Jan 16, 2020 | 44.33 | 44.71 | 44.14 | 44.55 | 315,957 | +0.49(+1.10%) |
Jan 15, 2020 | 44.26 | 44.64 | 43.99 | 44.06 | 336,529 | -0.22(-0.50%) |
Jan 14, 2020 | 43.89 | 44.65 | 43.89 | 44.28 | 505,941 | +0.23(+0.52%) |
Jan 13, 2020 | 43.87 | 44.15 | 43.65 | 44.05 | 320,520 | +0.17(+0.40%) |
Jan 10, 2020 | 43.95 | 44.18 | 43.40 | 43.88 | 246,919 | +0.17(+0.38%) |
Jan 09, 2020 | 44.29 | 44.29 | 43.68 | 43.71 | 337,578 | -0.63(-1.43%) |
Jan 08, 2020 | 44.69 | 44.78 | 44.13 | 44.34 | 324,858 | -0.30(-0.68%) |
Jan 07, 2020 | 45.32 | 45.32 | 44.45 | 44.65 | 485,932 | -0.49(-1.08%) |
Jan 06, 2020 | 45.14 | 45.44 | 44.89 | 45.13 | 288,602 | -0.52(-1.15%) |
Jan 03, 2020 | 45.32 | 45.88 | 45.00 | 45.66 | 293,230 | -0.35(-0.76%) |
Jan 02, 2020 | 46.42 | 46.45 | 45.62 | 46.00 | 371,816 | -0.08(-0.18%) |
Dec 31, 2019 | 46.03 | 46.42 | 45.98 | 46.09 | 259,886 | -0.05(-0.10%) |
Dec 30, 2019 | 46.45 | 46.57 | 45.92 | 46.13 | 200,095 | -0.36(-0.77%) |
Dec 27, 2019 | 46.29 | 46.49 | 45.94 | 46.49 | 512,907 | +0.33(+0.72%) |
Dec 26, 2019 | 46.60 | 46.60 | 45.75 | 46.16 | 229,640 | -0.35(-0.75%) |
Dec 24, 2019 | 46.45 | 46.56 | 46.26 | 46.51 | 151,464 | +0.00(+0.00%) |
Dec 23, 2019 | 47.44 | 47.55 | 46.43 | 46.51 | 276,888 | -1.40(-2.93%) |
Dec 20, 2019 | 47.98 | 48.18 | 47.69 | 47.91 | 575,128 | -0.12(-0.25%) |
Dec 19, 2019 | 47.92 | 48.15 | 47.56 | 48.03 | 375,757 | +0.27(+0.56%) |
Dec 18, 2019 | 47.99 | 48.35 | 47.56 | 47.77 | 984,224 | -0.14(-0.29%) |
Dec 17, 2019 | 47.66 | 48.20 | 47.46 | 47.90 | 383,292 | +0.25(+0.52%) |
Dec 16, 2019 | 48.16 | 48.24 | 47.48 | 47.66 | 619,337 | -0.03(-0.06%) |
Dec 13, 2019 | 49.04 | 49.25 | 47.60 | 47.68 | 652,058 | -1.60(-3.24%) |
Dec 12, 2019 | 47.78 | 49.38 | 47.70 | 49.28 | 300,943 | +1.36(+2.83%) |
Dec 11, 2019 | 47.35 | 48.00 | 47.35 | 47.92 | 211,596 | +0.71(+1.50%) |
Dec 10, 2019 | 46.65 | 47.26 | 46.35 | 47.22 | 273,834 | +0.48(+1.02%) |
Dec 09, 2019 | 46.88 | 47.05 | 46.63 | 46.74 | 218,209 | -0.16(-0.33%) |
Dec 06, 2019 | 46.84 | 47.26 | 46.68 | 46.89 | 166,283 | +0.55(+1.19%) |
Dec 05, 2019 | 46.25 | 46.58 | 46.18 | 46.34 | 189,214 | +0.22(+0.48%) |
Dec 04, 2019 | 46.28 | 46.85 | 46.07 | 46.12 | 183,053 | +0.00(+0.00%) |
Dec 03, 2019 | 45.94 | 46.16 | 45.30 | 46.12 | 349,334 | -0.32(-0.69%) |