Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.08 | 27.27 | 25.84 | 26.09 | 693,694 | -1.21(-4.43%) |
Nov 27, 2020 | 26.74 | 27.31 | 26.49 | 27.30 | 348,900 | +0.61(+2.29%) |
Nov 25, 2020 | 27.06 | 27.09 | 26.40 | 26.69 | 426,700 | -0.34(-1.26%) |
Nov 24, 2020 | 26.99 | 27.30 | 26.36 | 27.03 | 848,641 | +0.59(+2.23%) |
Nov 23, 2020 | 25.70 | 26.71 | 25.50 | 26.44 | 695,134 | +0.99(+3.89%) |
Nov 20, 2020 | 25.21 | 25.74 | 25.00 | 25.45 | 595,700 | +0.09(+0.35%) |
Nov 19, 2020 | 25.33 | 25.46 | 24.70 | 25.36 | 543,539 | +0.07(+0.28%) |
Nov 18, 2020 | 26.04 | 26.47 | 25.11 | 25.29 | 1,223,013 | -0.61(-2.36%) |
Nov 17, 2020 | 27.45 | 27.52 | 25.19 | 25.90 | 1,737,545 | -2.46(-8.67%) |
Nov 16, 2020 | 28.03 | 28.38 | 27.65 | 28.36 | 897,209 | +1.03(+3.77%) |
Nov 13, 2020 | 26.83 | 27.48 | 26.64 | 27.33 | 533,200 | +0.59(+2.21%) |
Nov 12, 2020 | 26.45 | 26.75 | 26.21 | 26.74 | 926,719 | -0.02(-0.07%) |
Nov 11, 2020 | 26.47 | 26.91 | 26.11 | 26.76 | 789,322 | +0.29(+1.10%) |
Nov 10, 2020 | 25.12 | 26.53 | 25.01 | 26.47 | 635,078 | +1.55(+6.22%) |
Nov 09, 2020 | 25.92 | 26.50 | 24.89 | 24.92 | 825,432 | +0.79(+3.27%) |
Nov 06, 2020 | 24.51 | 24.51 | 23.90 | 24.13 | 293,600 | -0.16(-0.66%) |
Nov 05, 2020 | 23.93 | 24.77 | 23.86 | 24.29 | 460,633 | +0.66(+2.79%) |
Nov 04, 2020 | 24.41 | 24.43 | 23.39 | 23.63 | 488,124 | -1.39(-5.56%) |
Nov 03, 2020 | 24.08 | 25.22 | 23.80 | 25.02 | 622,163 | +1.53(+6.51%) |
Nov 02, 2020 | 23.29 | 23.75 | 22.94 | 23.49 | 421,988 | +0.56(+2.44%) |
Oct 30, 2020 | 23.60 | 24.00 | 22.61 | 22.93 | 579,300 | -0.75(-3.17%) |
Oct 29, 2020 | 23.50 | 23.87 | 23.19 | 23.68 | 617,717 | +0.02(+0.08%) |
Oct 28, 2020 | 22.77 | 23.88 | 22.55 | 23.66 | 529,310 | +0.16(+0.68%) |
Oct 27, 2020 | 23.25 | 23.62 | 23.01 | 23.50 | 373,252 | +0.32(+1.38%) |
Oct 26, 2020 | 23.16 | 23.46 | 22.96 | 23.18 | 518,934 | -0.47(-1.99%) |
Oct 23, 2020 | 23.70 | 23.72 | 23.22 | 23.65 | 353,000 | +0.10(+0.42%) |
Oct 22, 2020 | 23.34 | 23.56 | 23.11 | 23.55 | 428,745 | +0.35(+1.51%) |
Oct 21, 2020 | 23.27 | 23.72 | 23.17 | 23.20 | 433,886 | -0.06(-0.26%) |
Oct 20, 2020 | 23.81 | 23.94 | 23.21 | 23.26 | 306,667 | -0.27(-1.15%) |
Oct 19, 2020 | 24.60 | 24.63 | 23.40 | 23.53 | 472,319 | -1.12(-4.54%) |
Oct 16, 2020 | 24.32 | 24.98 | 24.21 | 24.65 | 1,130,300 | +0.32(+1.32%) |
Oct 15, 2020 | 23.59 | 24.44 | 23.34 | 24.33 | 570,055 | +0.38(+1.59%) |
Oct 14, 2020 | 24.24 | 24.37 | 23.80 | 23.95 | 500,761 | -0.36(-1.48%) |
Oct 13, 2020 | 24.41 | 24.42 | 23.70 | 24.31 | 698,754 | -0.32(-1.30%) |
Oct 12, 2020 | 24.21 | 25.19 | 24.02 | 24.63 | 783,706 | +0.63(+2.62%) |
Oct 09, 2020 | 23.72 | 24.22 | 23.48 | 24.00 | 814,100 | +0.50(+2.13%) |
Oct 08, 2020 | 23.66 | 23.77 | 23.25 | 23.50 | 480,727 | +0.19(+0.82%) |
Oct 07, 2020 | 23.12 | 23.50 | 23.02 | 23.31 | 835,649 | +0.51(+2.24%) |
Oct 06, 2020 | 22.61 | 23.25 | 22.43 | 22.80 | 1,156,285 | +0.38(+1.69%) |
Oct 05, 2020 | 21.94 | 22.86 | 21.85 | 22.42 | 1,231,598 | +0.68(+3.13%) |
Oct 02, 2020 | 21.09 | 22.00 | 21.01 | 21.74 | 432,100 | +0.09(+0.42%) |
Oct 01, 2020 | 21.31 | 21.68 | 20.93 | 21.65 | 927,084 | +0.43(+2.03%) |
Sep 30, 2020 | 20.97 | 21.68 | 20.68 | 21.22 | 580,093 | +0.21(+1.00%) |
Sep 29, 2020 | 20.48 | 21.07 | 20.28 | 21.01 | 425,507 | +0.58(+2.84%) |
Sep 28, 2020 | 19.88 | 20.63 | 19.87 | 20.43 | 412,566 | +0.81(+4.13%) |
Sep 25, 2020 | 19.24 | 19.73 | 19.17 | 19.62 | 296,400 | +0.18(+0.93%) |
Sep 24, 2020 | 19.45 | 19.79 | 18.98 | 19.44 | 503,762 | -0.05(-0.26%) |
Sep 23, 2020 | 19.57 | 20.06 | 19.45 | 19.49 | 492,194 | -0.21(-1.07%) |
Sep 22, 2020 | 18.96 | 19.71 | 18.76 | 19.70 | 461,170 | +0.66(+3.47%) |
Sep 21, 2020 | 19.76 | 19.85 | 18.60 | 19.04 | 833,073 | -1.36(-6.67%) |
Sep 18, 2020 | 21.01 | 21.01 | 20.16 | 20.40 | 1,621,800 | -0.22(-1.07%) |
Sep 17, 2020 | 20.07 | 20.77 | 19.85 | 20.62 | 607,343 | +0.20(+0.98%) |
Sep 16, 2020 | 20.19 | 20.68 | 20.07 | 20.42 | 418,102 | +0.38(+1.90%) |
Sep 15, 2020 | 20.20 | 20.20 | 19.71 | 20.04 | 321,262 | -0.01(-0.05%) |
Sep 14, 2020 | 19.69 | 20.17 | 19.43 | 20.05 | 509,383 | +0.67(+3.46%) |
Sep 11, 2020 | 19.98 | 20.27 | 19.30 | 19.38 | 591,700 | -0.46(-2.32%) |
Sep 10, 2020 | 20.04 | 20.18 | 19.78 | 19.84 | 524,072 | -0.14(-0.70%) |
Sep 09, 2020 | 19.25 | 20.16 | 19.01 | 19.98 | 898,255 | +0.95(+4.99%) |
Sep 08, 2020 | 19.72 | 19.72 | 18.93 | 19.03 | 973,141 | -0.72(-3.65%) |
Sep 04, 2020 | 20.76 | 20.76 | 19.48 | 19.75 | 682,300 | -0.59(-2.90%) |
Sep 03, 2020 | 21.52 | 21.52 | 20.11 | 20.34 | 655,555 | -1.28(-5.92%) |
Sep 02, 2020 | 21.30 | 21.66 | 21.04 | 21.62 | 357,668 | +0.23(+1.08%) |
Sep 01, 2020 | 20.35 | 21.40 | 20.11 | 21.39 | 526,358 | +0.93(+4.55%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.32 | 20.46 | 599,752 | -0.39(-1.87%) |
Aug 28, 2020 | 20.36 | 20.88 | 19.98 | 20.85 | 641,600 | +0.80(+3.99%) |
Aug 27, 2020 | 20.42 | 20.42 | 20.03 | 20.05 | 388,179 | -0.14(-0.69%) |
Aug 26, 2020 | 20.13 | 20.39 | 20.12 | 20.19 | 269,508 | -0.08(-0.39%) |
Aug 25, 2020 | 20.30 | 20.46 | 19.96 | 20.27 | 551,871 | +0.19(+0.95%) |
Aug 24, 2020 | 20.33 | 20.33 | 19.83 | 20.08 | 893,689 | -0.04(-0.20%) |
Aug 21, 2020 | 20.41 | 20.62 | 19.93 | 20.12 | 572,900 | -0.53(-2.57%) |
Aug 20, 2020 | 20.03 | 20.75 | 20.01 | 20.65 | 692,852 | +0.32(+1.57%) |
Aug 19, 2020 | 20.53 | 20.73 | 20.33 | 20.33 | 339,326 | -0.07(-0.34%) |
Aug 18, 2020 | 20.67 | 20.82 | 20.36 | 20.40 | 429,835 | -0.35(-1.69%) |
Aug 17, 2020 | 20.98 | 21.16 | 20.68 | 20.75 | 478,140 | -0.11(-0.53%) |
Aug 14, 2020 | 20.61 | 21.07 | 20.56 | 20.86 | 588,400 | +0.05(+0.24%) |
Aug 13, 2020 | 20.93 | 21.13 | 20.50 | 20.81 | 1,046,973 | -0.22(-1.05%) |
Aug 12, 2020 | 21.62 | 21.90 | 21.02 | 21.03 | 913,163 | -0.51(-2.37%) |
Aug 11, 2020 | 22.00 | 22.02 | 21.44 | 21.54 | 1,337,754 | -0.17(-0.78%) |
Aug 10, 2020 | 21.50 | 21.98 | 21.17 | 21.71 | 1,799,100 | +0.66(+3.14%) |
Aug 07, 2020 | 20.19 | 21.30 | 20.08 | 21.05 | 4,740,700 | -0.65(-3.00%) |
Aug 06, 2020 | 20.68 | 21.77 | 20.64 | 21.70 | 843,784 | +1.00(+4.83%) |
Aug 05, 2020 | 21.73 | 21.89 | 20.43 | 20.70 | 1,083,026 | -0.60(-2.82%) |
Aug 04, 2020 | 21.00 | 21.94 | 20.35 | 21.30 | 1,371,415 | +1.70(+8.67%) |
Aug 03, 2020 | 19.35 | 19.71 | 19.01 | 19.60 | 437,726 | +0.37(+1.92%) |
Jul 31, 2020 | 19.34 | 19.40 | 18.64 | 19.23 | 557,200 | -0.30(-1.54%) |
Jul 30, 2020 | 19.05 | 19.62 | 18.88 | 19.53 | 485,154 | +0.16(+0.83%) |
Jul 29, 2020 | 19.31 | 19.45 | 19.06 | 19.37 | 482,387 | +0.10(+0.52%) |
Jul 28, 2020 | 19.50 | 19.73 | 19.26 | 19.27 | 463,593 | -0.39(-1.98%) |
Jul 27, 2020 | 19.31 | 19.91 | 19.26 | 19.66 | 532,744 | +0.32(+1.65%) |
Jul 24, 2020 | 19.64 | 19.90 | 19.27 | 19.34 | 406,600 | -0.36(-1.83%) |
Jul 23, 2020 | 19.73 | 20.11 | 19.57 | 19.70 | 445,849 | -0.12(-0.61%) |
Jul 22, 2020 | 19.53 | 19.83 | 19.46 | 19.82 | 327,659 | +0.08(+0.41%) |
Jul 21, 2020 | 19.77 | 20.06 | 19.47 | 19.74 | 614,594 | +0.16(+0.82%) |
Jul 20, 2020 | 19.83 | 20.10 | 19.29 | 19.58 | 448,661 | -0.41(-2.05%) |
Jul 17, 2020 | 20.46 | 20.55 | 19.88 | 19.99 | 509,000 | -0.41(-2.01%) |
Jul 16, 2020 | 20.31 | 20.45 | 19.92 | 20.40 | 507,502 | -0.11(-0.54%) |
Jul 15, 2020 | 19.84 | 20.67 | 19.45 | 20.51 | 838,623 | +1.35(+7.05%) |
Jul 14, 2020 | 18.13 | 19.18 | 17.95 | 19.16 | 590,965 | +1.04(+5.74%) |
Jul 13, 2020 | 18.30 | 18.63 | 17.85 | 18.12 | 504,608 | +0.07(+0.39%) |
Jul 10, 2020 | 17.35 | 18.13 | 17.22 | 18.05 | 379,700 | +0.68(+3.91%) |
Jul 09, 2020 | 17.94 | 17.94 | 16.99 | 17.37 | 370,911 | -0.44(-2.47%) |
Jul 08, 2020 | 17.77 | 18.08 | 17.44 | 17.81 | 301,151 | -0.05(-0.28%) |
Jul 07, 2020 | 17.97 | 18.30 | 17.84 | 17.86 | 387,286 | -0.43(-2.35%) |
Jul 06, 2020 | 18.65 | 18.77 | 18.03 | 18.29 | 298,680 | +0.09(+0.49%) |
Jul 02, 2020 | 18.51 | 18.87 | 18.04 | 18.20 | 343,500 | +0.14(+0.78%) |
Jul 01, 2020 | 18.71 | 18.71 | 17.79 | 18.06 | 444,006 | -0.54(-2.90%) |
Jun 30, 2020 | 17.46 | 18.61 | 17.46 | 18.60 | 641,101 | +0.85(+4.79%) |
Jun 29, 2020 | 17.05 | 17.83 | 16.78 | 17.75 | 505,071 | +1.07(+6.41%) |
Jun 26, 2020 | 17.38 | 17.52 | 16.64 | 16.68 | 1,980,100 | -0.89(-5.07%) |
Jun 25, 2020 | 16.95 | 17.58 | 16.81 | 17.57 | 542,182 | +0.46(+2.69%) |
Jun 24, 2020 | 17.59 | 17.73 | 16.80 | 17.11 | 613,535 | -0.84(-4.68%) |
Jun 23, 2020 | 18.46 | 18.52 | 17.89 | 17.95 | 543,138 | -0.23(-1.27%) |
Jun 22, 2020 | 18.05 | 18.19 | 17.91 | 18.18 | 874,773 | -0.11(-0.60%) |
Jun 19, 2020 | 18.51 | 18.71 | 18.00 | 18.29 | 1,137,400 | +0.24(+1.33%) |
Jun 18, 2020 | 17.98 | 18.15 | 17.84 | 18.05 | 652,373 | -0.17(-0.93%) |
Jun 17, 2020 | 18.64 | 18.79 | 17.87 | 18.22 | 809,368 | -0.31(-1.67%) |
Jun 16, 2020 | 19.02 | 19.05 | 18.05 | 18.53 | 781,624 | +0.54(+3.00%) |
Jun 15, 2020 | 16.98 | 18.26 | 16.76 | 17.99 | 572,851 | +0.19(+1.07%) |
Jun 12, 2020 | 17.90 | 17.95 | 17.06 | 17.80 | 559,800 | +0.94(+5.58%) |
Jun 11, 2020 | 17.66 | 17.93 | 16.61 | 16.86 | 730,157 | -1.72(-9.26%) |
Jun 10, 2020 | 19.20 | 19.27 | 18.40 | 18.58 | 609,139 | -0.66(-3.43%) |
Jun 09, 2020 | 19.50 | 19.88 | 19.22 | 19.24 | 669,050 | -0.73(-3.66%) |
Jun 08, 2020 | 20.36 | 20.49 | 19.78 | 19.97 | 752,502 | -0.04(-0.20%) |
Jun 05, 2020 | 20.70 | 20.83 | 19.86 | 20.01 | 650,700 | +0.52(+2.67%) |
Jun 04, 2020 | 19.37 | 19.86 | 19.12 | 19.49 | 506,237 | -0.13(-0.66%) |
Jun 03, 2020 | 19.67 | 20.08 | 19.43 | 19.62 | 579,661 | +0.42(+2.19%) |
Jun 02, 2020 | 19.41 | 19.50 | 18.93 | 19.20 | 421,026 | +0.23(+1.21%) |
Jun 01, 2020 | 18.95 | 19.43 | 18.68 | 18.97 | 533,558 | +0.16(+0.85%) |
May 29, 2020 | 18.68 | 18.95 | 17.96 | 18.81 | 685,800 | -0.15(-0.79%) |
May 28, 2020 | 19.56 | 19.64 | 18.79 | 18.96 | 539,049 | -0.15(-0.78%) |
May 27, 2020 | 19.12 | 19.15 | 18.59 | 19.11 | 503,331 | +0.55(+2.96%) |
May 26, 2020 | 18.51 | 19.10 | 18.24 | 18.56 | 387,148 | +0.66(+3.69%) |
May 22, 2020 | 18.37 | 18.48 | 17.75 | 17.90 | 514,900 | -0.42(-2.29%) |
May 21, 2020 | 17.95 | 18.42 | 17.95 | 18.32 | 360,474 | +0.27(+1.50%) |
May 20, 2020 | 18.20 | 18.30 | 17.84 | 18.05 | 440,974 | +0.45(+2.56%) |
May 19, 2020 | 18.10 | 18.63 | 17.60 | 17.60 | 734,777 | -0.76(-4.14%) |
May 18, 2020 | 16.75 | 18.57 | 16.75 | 18.36 | 1,098,440 | +2.22(+13.75%) |
May 15, 2020 | 15.76 | 16.35 | 15.54 | 16.14 | 560,100 | +0.18(+1.13%) |
May 14, 2020 | 15.03 | 15.98 | 14.65 | 15.96 | 802,947 | +0.50(+3.23%) |
May 13, 2020 | 14.82 | 15.55 | 14.52 | 15.46 | 729,150 | +0.34(+2.25%) |
May 12, 2020 | 16.50 | 16.50 | 15.07 | 15.12 | 468,246 | -1.10(-6.78%) |
May 11, 2020 | 16.09 | 16.28 | 15.83 | 16.22 | 577,587 | -0.31(-1.88%) |
May 08, 2020 | 16.25 | 16.70 | 16.00 | 16.53 | 539,200 | +0.91(+5.83%) |
May 07, 2020 | 16.22 | 16.27 | 15.50 | 15.62 | 606,816 | +0.06(+0.39%) |
May 06, 2020 | 16.26 | 16.46 | 15.45 | 15.56 | 896,696 | -0.07(-0.45%) |
May 05, 2020 | 16.10 | 16.21 | 15.48 | 15.63 | 754,729 | -0.10(-0.64%) |
May 04, 2020 | 14.72 | 15.76 | 14.55 | 15.73 | 793,045 | +0.35(+2.28%) |
May 01, 2020 | 15.88 | 15.99 | 14.95 | 15.38 | 535,600 | -0.67(-4.17%) |
Apr 30, 2020 | 16.08 | 16.46 | 15.62 | 16.05 | 1,094,238 | -0.54(-3.25%) |
Apr 29, 2020 | 17.15 | 17.15 | 16.50 | 16.59 | 1,405,831 | -0.06(-0.36%) |
Apr 28, 2020 | 16.60 | 16.88 | 16.01 | 16.65 | 638,079 | +0.67(+4.19%) |
Apr 27, 2020 | 15.68 | 16.18 | 15.50 | 15.98 | 532,331 | +0.51(+3.30%) |
Apr 24, 2020 | 15.33 | 15.68 | 15.02 | 15.47 | 414,100 | +0.28(+1.84%) |
Apr 23, 2020 | 15.17 | 15.73 | 15.00 | 15.19 | 576,490 | -0.02(-0.13%) |
Apr 22, 2020 | 15.18 | 15.46 | 14.83 | 15.21 | 473,682 | +0.21(+1.40%) |
Apr 21, 2020 | 14.43 | 15.03 | 14.31 | 15.00 | 646,833 | -0.05(-0.33%) |
Apr 20, 2020 | 14.47 | 15.58 | 14.01 | 15.05 | 781,851 | -0.08(-0.53%) |
Apr 17, 2020 | 14.44 | 15.17 | 14.29 | 15.13 | 928,300 | +1.52(+11.17%) |
Apr 16, 2020 | 13.52 | 13.77 | 13.01 | 13.61 | 739,518 | -0.09(-0.66%) |
Apr 15, 2020 | 14.09 | 14.13 | 13.45 | 13.70 | 725,876 | -0.67(-4.66%) |
Apr 14, 2020 | 14.48 | 14.74 | 13.66 | 14.37 | 1,371,914 | +0.88(+6.52%) |
Apr 13, 2020 | 14.39 | 14.39 | 13.43 | 13.49 | 966,744 | -0.99(-6.84%) |
Apr 09, 2020 | 15.72 | 16.92 | 14.11 | 14.48 | 1,354,800 | -0.78(-5.11%) |
Apr 08, 2020 | 13.89 | 15.55 | 13.35 | 15.26 | 1,656,539 | +2.08(+15.78%) |
Apr 07, 2020 | 12.94 | 13.43 | 12.50 | 13.18 | 1,698,655 | +1.00(+8.21%) |
Apr 06, 2020 | 11.31 | 12.53 | 11.31 | 12.18 | 1,049,066 | +1.51(+14.15%) |
Apr 03, 2020 | 11.06 | 11.35 | 10.29 | 10.67 | 974,000 | -0.39(-3.53%) |
Apr 02, 2020 | 10.52 | 11.25 | 10.36 | 11.06 | 999,829 | +0.30(+2.79%) |
Apr 01, 2020 | 10.51 | 11.17 | 10.15 | 10.76 | 1,088,448 | -0.45(-4.01%) |
Mar 31, 2020 | 10.60 | 11.40 | 10.51 | 11.21 | 925,349 | +0.39(+3.60%) |
Mar 30, 2020 | 11.10 | 11.23 | 10.15 | 10.82 | 863,001 | -0.44(-3.91%) |
Mar 27, 2020 | 12.17 | 12.50 | 10.85 | 11.26 | 1,307,300 | -1.59(-12.37%) |
Mar 26, 2020 | 11.92 | 13.08 | 11.71 | 12.85 | 1,442,580 | +1.21(+10.40%) |
Mar 25, 2020 | 10.01 | 12.32 | 9.630 | 11.64 | 1,895,949 | +1.76(+17.81%) |
Mar 24, 2020 | 8.800 | 10.25 | 8.510 | 9.880 | 1,619,872 | +1.56(+18.75%) |
Mar 23, 2020 | 8.120 | 8.620 | 7.085 | 8.320 | 1,459,530 | +0.11(+1.34%) |
Mar 20, 2020 | 9.480 | 9.620 | 8.110 | 8.210 | 1,582,100 | -1.11(-11.91%) |
Mar 19, 2020 | 9.730 | 9.910 | 8.430 | 9.320 | 2,412,017 | -0.40(-4.12%) |
Mar 18, 2020 | 12.49 | 12.56 | 9.300 | 9.720 | 1,233,716 | -3.95(-28.90%) |
Mar 17, 2020 | 13.18 | 13.93 | 12.72 | 13.67 | 1,699,072 | +0.80(+6.22%) |
Mar 16, 2020 | 13.59 | 14.04 | 11.74 | 12.87 | 1,752,446 | -3.02(-19.01%) |
Mar 13, 2020 | 16.55 | 16.59 | 14.72 | 15.89 | 1,388,200 | +0.39(+2.52%) |
Mar 12, 2020 | 16.67 | 16.67 | 15.41 | 15.50 | 1,891,129 | -2.40(-13.41%) |
Mar 11, 2020 | 17.40 | 18.50 | 17.20 | 17.90 | 1,651,042 | -0.19(-1.05%) |
Mar 10, 2020 | 17.37 | 18.26 | 16.58 | 18.09 | 1,914,833 | +1.67(+10.17%) |
Mar 09, 2020 | 17.87 | 18.09 | 16.27 | 16.42 | 2,442,196 | -2.88(-14.92%) |
Mar 06, 2020 | 18.79 | 19.49 | 18.13 | 19.30 | 5,986,400 | -1.04(-5.11%) |
Mar 05, 2020 | 21.40 | 21.60 | 19.82 | 20.34 | 1,481,722 | -2.19(-9.72%) |
Mar 04, 2020 | 21.60 | 22.61 | 21.39 | 22.53 | 790,728 | +1.32(+6.22%) |
Mar 03, 2020 | 21.88 | 22.65 | 21.10 | 21.21 | 639,782 | -0.70(-3.19%) |
Mar 02, 2020 | 21.28 | 21.97 | 20.50 | 21.91 | 583,527 | +0.94(+4.48%) |
Feb 28, 2020 | 20.41 | 21.15 | 20.12 | 20.97 | 1,092,100 | -0.28(-1.32%) |
Feb 27, 2020 | 21.87 | 22.25 | 20.92 | 21.25 | 898,475 | -1.10(-4.92%) |
Feb 26, 2020 | 22.91 | 23.15 | 22.18 | 22.35 | 915,698 | -0.41(-1.80%) |
Feb 25, 2020 | 23.89 | 23.97 | 22.63 | 22.76 | 912,828 | -1.05(-4.41%) |
Feb 24, 2020 | 23.85 | 24.25 | 23.61 | 23.81 | 774,548 | -0.87(-3.53%) |
Feb 21, 2020 | 25.05 | 25.05 | 24.40 | 24.68 | 787,400 | -0.45(-1.79%) |
Feb 20, 2020 | 24.17 | 25.20 | 24.17 | 25.13 | 1,247,193 | +0.91(+3.76%) |
Feb 19, 2020 | 23.75 | 24.33 | 23.54 | 24.22 | 768,573 | +0.56(+2.37%) |
Feb 18, 2020 | 23.60 | 23.81 | 23.52 | 23.66 | 343,256 | +0.03(+0.13%) |
Feb 14, 2020 | 23.49 | 23.65 | 23.23 | 23.63 | 545,000 | +0.15(+0.64%) |
Feb 13, 2020 | 23.38 | 23.70 | 23.20 | 23.48 | 540,576 | -0.05(-0.21%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.52 | 23.53 | 668,625 | -0.12(-0.51%) |
Feb 11, 2020 | 24.38 | 24.40 | 23.50 | 23.65 | 740,622 | -0.46(-1.91%) |
Feb 10, 2020 | 24.14 | 24.59 | 24.03 | 24.11 | 865,569 | -0.08(-0.33%) |
Feb 07, 2020 | 24.33 | 24.64 | 24.09 | 24.19 | 1,007,700 | -0.21(-0.86%) |
Feb 06, 2020 | 24.50 | 25.23 | 24.24 | 24.40 | 1,292,295 | +0.11(+0.45%) |
Feb 05, 2020 | 22.73 | 24.35 | 21.15 | 24.29 | 2,770,976 | +0.28(+1.17%) |
Feb 04, 2020 | 21.99 | 24.12 | 21.30 | 24.01 | 2,748,561 | +3.47(+16.89%) |
Feb 03, 2020 | 20.10 | 20.65 | 20.08 | 20.54 | 826,669 | +0.57(+2.85%) |
Jan 31, 2020 | 20.13 | 20.18 | 19.71 | 19.97 | 979,000 | -0.32(-1.58%) |
Jan 30, 2020 | 20.15 | 20.40 | 19.86 | 20.29 | 673,071 | +0.00(+0.00%) |
Jan 29, 2020 | 19.75 | 20.40 | 19.65 | 20.29 | 823,431 | +0.59(+2.99%) |
Jan 28, 2020 | 19.31 | 19.71 | 19.26 | 19.70 | 564,156 | +0.41(+2.13%) |
Jan 27, 2020 | 18.95 | 19.46 | 18.93 | 19.29 | 448,925 | -0.13(-0.67%) |
Jan 24, 2020 | 19.45 | 19.69 | 19.20 | 19.42 | 364,500 | -0.04(-0.21%) |
Jan 23, 2020 | 19.28 | 19.49 | 18.90 | 19.46 | 470,331 | +0.12(+0.62%) |
Jan 22, 2020 | 19.60 | 19.87 | 19.26 | 19.34 | 775,400 | -0.15(-0.77%) |
Jan 21, 2020 | 19.48 | 19.62 | 19.30 | 19.49 | 435,419 | +0.01(+0.05%) |
Jan 17, 2020 | 19.62 | 19.77 | 19.33 | 19.48 | 668,000 | +0.00(+0.00%) |
Jan 16, 2020 | 19.21 | 19.61 | 19.21 | 19.48 | 331,068 | +0.26(+1.35%) |
Jan 15, 2020 | 18.73 | 19.29 | 18.70 | 19.22 | 401,600 | +0.40(+2.13%) |
Jan 14, 2020 | 18.83 | 19.08 | 18.68 | 18.82 | 660,553 | +0.00(+0.00%) |
Jan 13, 2020 | 18.57 | 18.86 | 18.52 | 18.82 | 348,959 | +0.30(+1.62%) |
Jan 10, 2020 | 18.50 | 18.66 | 18.34 | 18.52 | 691,800 | -0.04(-0.22%) |
Jan 09, 2020 | 18.55 | 18.64 | 18.39 | 18.56 | 285,039 | +0.11(+0.60%) |
Jan 08, 2020 | 18.43 | 18.64 | 18.19 | 18.45 | 285,632 | +0.00(+0.00%) |
Jan 07, 2020 | 18.36 | 18.59 | 18.21 | 18.45 | 457,893 | -0.02(-0.11%) |
Jan 06, 2020 | 19.00 | 19.10 | 18.38 | 18.47 | 517,853 | -0.63(-3.30%) |
Jan 03, 2020 | 18.79 | 19.27 | 18.54 | 19.10 | 621,800 | +0.19(+1.00%) |
Jan 02, 2020 | 19.00 | 19.07 | 18.45 | 18.91 | 535,934 | -0.04(-0.21%) |
Dec 31, 2019 | 19.12 | 19.36 | 18.90 | 18.95 | 371,400 | -0.17(-0.89%) |
Dec 30, 2019 | 18.91 | 19.24 | 18.72 | 19.12 | 676,446 | +0.26(+1.38%) |
Dec 27, 2019 | 19.00 | 19.10 | 18.73 | 18.86 | 1,423,200 | -0.06(-0.32%) |
Dec 26, 2019 | 19.69 | 19.72 | 18.55 | 18.92 | 578,403 | -0.89(-4.49%) |
Dec 24, 2019 | 19.70 | 19.82 | 19.60 | 19.81 | 315,000 | +0.13(+0.66%) |
Dec 23, 2019 | 19.86 | 19.95 | 19.62 | 19.68 | 611,699 | -0.18(-0.91%) |
Dec 20, 2019 | 19.93 | 20.00 | 19.71 | 19.86 | 974,200 | +0.20(+1.02%) |
Dec 19, 2019 | 19.94 | 20.01 | 19.57 | 19.66 | 620,971 | -0.17(-0.86%) |
Dec 18, 2019 | 19.91 | 20.18 | 19.67 | 19.83 | 764,233 | +0.08(+0.41%) |
Dec 17, 2019 | 19.85 | 19.91 | 19.65 | 19.75 | 612,010 | +0.04(+0.20%) |
Dec 16, 2019 | 20.00 | 20.02 | 19.65 | 19.71 | 609,847 | +0.17(+0.87%) |
Dec 13, 2019 | 19.79 | 20.23 | 19.37 | 19.54 | 1,025,900 | -0.57(-2.83%) |
Dec 12, 2019 | 19.67 | 20.16 | 19.56 | 20.11 | 667,446 | +0.61(+3.13%) |
Dec 11, 2019 | 19.62 | 19.73 | 19.43 | 19.50 | 615,509 | +0.02(+0.10%) |
Dec 10, 2019 | 18.86 | 19.49 | 18.68 | 19.48 | 799,908 | +0.66(+3.51%) |
Dec 09, 2019 | 18.58 | 18.92 | 18.57 | 18.82 | 1,171,479 | +0.24(+1.29%) |
Dec 06, 2019 | 18.58 | 19.02 | 18.37 | 18.58 | 696,500 | -0.49(-2.57%) |
Dec 05, 2019 | 19.19 | 19.36 | 18.92 | 19.07 | 584,562 | -0.07(-0.37%) |
Dec 04, 2019 | 19.48 | 19.61 | 19.04 | 19.14 | 742,469 | -0.17(-0.88%) |
Dec 03, 2019 | 19.25 | 19.45 | 18.81 | 19.31 | 943,435 | -0.17(-0.87%) |