Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.46 | 43.77 | 42.46 | 42.55 | 3,354,502 | +0.01(+0.02%) |
Nov 27, 2020 | 43.82 | 43.89 | 42.31 | 42.54 | 984,808 | -1.18(-2.70%) |
Nov 25, 2020 | 44.42 | 44.58 | 43.62 | 43.72 | 1,703,879 | -0.99(-2.21%) |
Nov 24, 2020 | 44.06 | 45.18 | 43.85 | 44.71 | 1,691,431 | +1.38(+3.18%) |
Nov 23, 2020 | 43.36 | 44.23 | 43.12 | 43.33 | 3,606,407 | +0.06(+0.14%) |
Nov 20, 2020 | 43.08 | 43.32 | 42.45 | 43.27 | 2,362,820 | +0.09(+0.21%) |
Nov 19, 2020 | 42.63 | 43.30 | 41.78 | 43.18 | 3,432,961 | +0.36(+0.85%) |
Nov 18, 2020 | 44.96 | 45.12 | 42.81 | 42.81 | 3,693,945 | -2.02(-4.52%) |
Nov 17, 2020 | 44.44 | 45.35 | 43.52 | 44.84 | 2,452,990 | -0.45(-1.00%) |
Nov 16, 2020 | 46.39 | 46.80 | 44.58 | 45.29 | 2,958,460 | +0.80(+1.80%) |
Nov 13, 2020 | 42.73 | 44.64 | 42.62 | 44.49 | 3,354,723 | +2.09(+4.92%) |
Nov 12, 2020 | 42.78 | 43.00 | 41.42 | 42.41 | 3,814,262 | -0.60(-1.40%) |
Nov 11, 2020 | 42.85 | 43.11 | 41.66 | 43.01 | 3,591,848 | +0.04(+0.08%) |
Nov 10, 2020 | 41.94 | 43.83 | 41.84 | 42.97 | 5,840,618 | +1.37(+3.29%) |
Nov 09, 2020 | 38.62 | 46.62 | 38.04 | 41.61 | 10,275,904 | +6.40(+18.19%) |
Nov 06, 2020 | 36.79 | 37.66 | 34.87 | 35.20 | 2,880,222 | -1.31(-3.60%) |
Nov 05, 2020 | 37.33 | 37.43 | 36.45 | 36.52 | 3,110,865 | -0.49(-1.32%) |
Nov 04, 2020 | 38.13 | 38.14 | 36.90 | 37.01 | 3,285,434 | -1.16(-3.05%) |
Nov 03, 2020 | 36.93 | 38.48 | 36.78 | 38.17 | 2,983,170 | +1.79(+4.91%) |
Nov 02, 2020 | 35.36 | 36.40 | 34.95 | 36.39 | 2,556,319 | +1.33(+3.80%) |
Oct 30, 2020 | 35.32 | 35.72 | 34.48 | 35.05 | 2,390,632 | -0.38(-1.08%) |
Oct 29, 2020 | 34.25 | 35.74 | 33.60 | 35.43 | 3,060,191 | +0.94(+2.73%) |
Oct 28, 2020 | 34.64 | 35.32 | 34.41 | 34.49 | 2,325,641 | -0.99(-2.78%) |
Oct 27, 2020 | 36.39 | 36.73 | 35.48 | 35.48 | 2,123,599 | -0.90(-2.47%) |
Oct 26, 2020 | 37.22 | 37.22 | 35.80 | 36.38 | 2,787,539 | -1.14(-3.03%) |
Oct 23, 2020 | 38.37 | 38.89 | 37.45 | 37.51 | 2,152,143 | -0.55(-1.45%) |
Oct 22, 2020 | 36.75 | 38.18 | 36.55 | 38.06 | 2,297,635 | +1.52(+4.16%) |
Oct 21, 2020 | 36.70 | 36.94 | 36.15 | 36.55 | 3,165,327 | -0.46(-1.25%) |
Oct 20, 2020 | 37.00 | 37.53 | 36.79 | 37.01 | 2,381,021 | +0.36(+0.97%) |
Oct 19, 2020 | 38.12 | 38.12 | 36.47 | 36.65 | 2,699,954 | -1.27(-3.35%) |
Oct 16, 2020 | 38.35 | 38.91 | 37.44 | 37.92 | 4,093,949 | -0.76(-1.97%) |
Oct 15, 2020 | 38.67 | 39.92 | 38.26 | 38.69 | 3,248,048 | -0.36(-0.91%) |
Oct 14, 2020 | 38.88 | 39.26 | 38.44 | 39.04 | 2,427,674 | +0.18(+0.46%) |
Oct 13, 2020 | 38.73 | 39.01 | 37.66 | 38.86 | 3,078,524 | -0.42(-1.06%) |
Oct 12, 2020 | 39.67 | 39.70 | 38.94 | 39.28 | 1,306,328 | -0.39(-0.98%) |
Oct 09, 2020 | 40.35 | 40.36 | 39.22 | 39.67 | 2,466,188 | -0.34(-0.84%) |
Oct 08, 2020 | 39.33 | 40.02 | 39.07 | 40.01 | 2,091,594 | +0.95(+2.43%) |
Oct 07, 2020 | 39.63 | 39.71 | 38.65 | 39.06 | 2,602,357 | -0.31(-0.79%) |
Oct 06, 2020 | 39.45 | 40.06 | 38.76 | 39.37 | 2,877,759 | +0.20(+0.50%) |
Oct 05, 2020 | 39.88 | 40.35 | 38.60 | 39.17 | 2,123,595 | -0.44(-1.12%) |
Oct 02, 2020 | 38.08 | 39.97 | 37.86 | 39.62 | 3,289,864 | +0.99(+2.58%) |
Oct 01, 2020 | 37.42 | 38.68 | 37.20 | 38.62 | 2,480,502 | +1.36(+3.65%) |
Sep 30, 2020 | 37.81 | 38.57 | 36.84 | 37.26 | 2,801,515 | -0.15(-0.40%) |
Sep 29, 2020 | 37.33 | 37.54 | 36.41 | 37.42 | 1,734,190 | -0.26(-0.70%) |
Sep 28, 2020 | 37.56 | 37.88 | 37.26 | 37.68 | 3,354,132 | +1.06(+2.90%) |
Sep 25, 2020 | 35.45 | 36.85 | 35.39 | 36.62 | 2,566,615 | +0.89(+2.48%) |
Sep 24, 2020 | 34.80 | 36.35 | 34.39 | 35.73 | 2,435,474 | +0.95(+2.73%) |
Sep 23, 2020 | 36.40 | 36.76 | 34.71 | 34.78 | 2,820,844 | -1.85(-5.06%) |
Sep 22, 2020 | 36.02 | 37.16 | 35.93 | 36.63 | 4,227,137 | +0.75(+2.08%) |
Sep 21, 2020 | 36.62 | 37.17 | 35.64 | 35.89 | 5,503,516 | -1.99(-5.27%) |
Sep 18, 2020 | 38.49 | 38.89 | 37.74 | 37.88 | 6,287,087 | -0.87(-2.24%) |
Sep 17, 2020 | 39.51 | 40.14 | 38.51 | 38.75 | 4,312,233 | -1.08(-2.71%) |
Sep 16, 2020 | 40.18 | 40.81 | 39.49 | 39.83 | 3,570,639 | +0.00(+0.00%) |
Sep 15, 2020 | 39.86 | 40.85 | 39.79 | 39.83 | 3,301,531 | -0.13(-0.33%) |
Sep 14, 2020 | 38.94 | 40.10 | 38.83 | 39.96 | 3,448,700 | +1.47(+3.81%) |
Sep 11, 2020 | 38.50 | 38.71 | 37.83 | 38.50 | 2,195,615 | +0.17(+0.44%) |
Sep 10, 2020 | 38.74 | 39.41 | 38.30 | 38.33 | 2,896,990 | -0.54(-1.40%) |
Sep 09, 2020 | 38.65 | 39.49 | 38.36 | 38.87 | 2,397,690 | +0.36(+0.94%) |
Sep 08, 2020 | 38.65 | 39.45 | 38.43 | 38.51 | 3,151,562 | -0.64(-1.64%) |
Sep 04, 2020 | 38.93 | 39.64 | 38.42 | 39.16 | 2,693,620 | +0.27(+0.70%) |
Sep 03, 2020 | 38.66 | 39.80 | 38.35 | 38.88 | 4,154,913 | +0.27(+0.71%) |
Sep 02, 2020 | 36.58 | 38.66 | 36.33 | 38.61 | 4,088,573 | +1.82(+4.94%) |
Sep 01, 2020 | 35.81 | 36.88 | 35.45 | 36.79 | 2,788,700 | +0.58(+1.60%) |
Aug 31, 2020 | 37.23 | 37.23 | 36.04 | 36.21 | 3,321,799 | -1.33(-3.53%) |
Aug 28, 2020 | 36.62 | 37.56 | 36.30 | 37.54 | 2,367,117 | +0.90(+2.45%) |
Aug 27, 2020 | 35.69 | 36.75 | 35.69 | 36.64 | 1,571,900 | +1.04(+2.91%) |
Aug 26, 2020 | 36.26 | 36.56 | 35.48 | 35.61 | 2,041,675 | -0.83(-2.29%) |
Aug 25, 2020 | 36.98 | 37.21 | 35.77 | 36.44 | 2,226,074 | -0.72(-1.94%) |
Aug 24, 2020 | 36.54 | 37.17 | 35.82 | 37.16 | 2,676,332 | +0.57(+1.56%) |
Aug 21, 2020 | 36.32 | 36.62 | 35.53 | 36.59 | 2,060,075 | +0.45(+1.24%) |
Aug 20, 2020 | 35.07 | 36.49 | 34.91 | 36.14 | 2,252,151 | +0.67(+1.88%) |
Aug 19, 2020 | 35.68 | 35.83 | 35.20 | 35.47 | 2,999,523 | -0.33(-0.91%) |
Aug 18, 2020 | 36.09 | 36.09 | 35.18 | 35.80 | 2,307,251 | -0.30(-0.83%) |
Aug 17, 2020 | 35.73 | 36.15 | 35.20 | 36.10 | 3,101,195 | +0.42(+1.18%) |
Aug 14, 2020 | 36.19 | 36.32 | 35.23 | 35.68 | 2,866,830 | +0.62(+1.78%) |
Aug 13, 2020 | 35.82 | 36.52 | 34.78 | 35.05 | 2,165,115 | -1.06(-2.94%) |
Aug 12, 2020 | 36.32 | 36.62 | 35.61 | 36.11 | 2,892,006 | -0.37(-1.01%) |
Aug 11, 2020 | 37.96 | 38.72 | 36.18 | 36.48 | 3,431,210 | -0.94(-2.51%) |
Aug 10, 2020 | 36.34 | 37.84 | 36.34 | 37.42 | 3,314,875 | +0.94(+2.58%) |
Aug 07, 2020 | 34.63 | 36.58 | 34.27 | 36.48 | 3,744,484 | +1.77(+5.09%) |
Aug 06, 2020 | 33.48 | 35.22 | 33.37 | 34.72 | 2,810,828 | +1.01(+3.00%) |
Aug 05, 2020 | 33.86 | 34.19 | 33.13 | 33.71 | 2,757,127 | +0.17(+0.50%) |
Aug 04, 2020 | 33.23 | 33.89 | 33.01 | 33.54 | 2,550,406 | +0.40(+1.22%) |
Aug 03, 2020 | 33.06 | 33.43 | 32.30 | 33.14 | 2,148,286 | -0.57(-1.69%) |
Jul 31, 2020 | 33.91 | 34.02 | 33.11 | 33.71 | 6,693,025 | -0.15(-0.44%) |
Jul 30, 2020 | 33.52 | 34.35 | 33.17 | 33.86 | 2,104,570 | -0.47(-1.38%) |
Jul 29, 2020 | 33.30 | 34.35 | 33.10 | 34.33 | 3,144,998 | +1.49(+4.55%) |
Jul 28, 2020 | 31.14 | 33.15 | 30.99 | 32.84 | 3,078,447 | +1.55(+4.94%) |
Jul 27, 2020 | 31.19 | 31.44 | 30.04 | 31.29 | 3,616,107 | -0.14(-0.45%) |
Jul 24, 2020 | 31.77 | 32.00 | 31.11 | 31.43 | 2,216,783 | -0.24(-0.75%) |
Jul 23, 2020 | 31.66 | 32.18 | 31.20 | 31.67 | 2,713,508 | -0.25(-0.80%) |
Jul 22, 2020 | 30.46 | 32.56 | 30.22 | 31.92 | 5,331,576 | +1.15(+3.74%) |
Jul 21, 2020 | 30.43 | 31.25 | 30.21 | 30.77 | 2,685,637 | +0.66(+2.19%) |
Jul 20, 2020 | 31.66 | 31.78 | 29.83 | 30.11 | 3,836,123 | -1.65(-5.20%) |
Jul 17, 2020 | 31.27 | 31.82 | 30.88 | 31.77 | 3,815,953 | +0.80(+2.58%) |
Jul 16, 2020 | 31.27 | 31.57 | 30.83 | 30.97 | 2,544,222 | -0.64(-2.03%) |
Jul 15, 2020 | 31.95 | 32.06 | 30.69 | 31.61 | 3,223,602 | +0.70(+2.27%) |
Jul 14, 2020 | 30.73 | 31.55 | 30.58 | 30.90 | 3,260,459 | +0.25(+0.80%) |
Jul 13, 2020 | 31.43 | 31.62 | 30.50 | 30.66 | 3,413,129 | -0.85(-2.71%) |
Jul 10, 2020 | 30.03 | 31.66 | 29.90 | 31.51 | 3,801,727 | +1.34(+4.46%) |
Jul 09, 2020 | 30.96 | 30.97 | 29.72 | 30.17 | 3,181,110 | -0.93(-3.00%) |
Jul 08, 2020 | 31.13 | 31.48 | 30.78 | 31.10 | 3,303,375 | -0.04(-0.11%) |
Jul 07, 2020 | 32.16 | 32.16 | 31.10 | 31.13 | 2,842,175 | -1.61(-4.91%) |
Jul 06, 2020 | 33.66 | 33.72 | 32.37 | 32.74 | 2,853,668 | -0.03(-0.08%) |
Jul 02, 2020 | 34.42 | 34.66 | 32.43 | 32.77 | 3,450,870 | -0.91(-2.69%) |
Jul 01, 2020 | 32.14 | 34.25 | 31.89 | 33.67 | 4,070,268 | +1.49(+4.64%) |
Jun 30, 2020 | 31.87 | 32.72 | 31.14 | 32.18 | 3,439,606 | +0.33(+1.02%) |
Jun 29, 2020 | 31.38 | 31.87 | 30.30 | 31.85 | 2,905,490 | +0.85(+2.74%) |
Jun 26, 2020 | 30.81 | 31.07 | 29.99 | 31.00 | 4,360,713 | +0.12(+0.39%) |
Jun 25, 2020 | 29.51 | 30.92 | 29.26 | 30.88 | 3,947,443 | +1.03(+3.46%) |
Jun 24, 2020 | 30.16 | 30.33 | 27.94 | 29.85 | 5,677,555 | -0.93(-3.02%) |
Jun 23, 2020 | 31.43 | 32.04 | 30.48 | 30.78 | 5,290,056 | -0.36(-1.17%) |
Jun 22, 2020 | 32.18 | 32.18 | 30.77 | 31.14 | 7,182,794 | +0.07(+0.22%) |
Jun 19, 2020 | 33.85 | 34.45 | 30.86 | 31.07 | 17,441,356 | -3.08(-9.02%) |
Jun 18, 2020 | 33.99 | 35.06 | 33.77 | 34.15 | 4,920,710 | -0.28(-0.81%) |
Jun 17, 2020 | 35.74 | 35.74 | 34.37 | 34.43 | 4,004,970 | -1.17(-3.29%) |
Jun 16, 2020 | 36.45 | 37.01 | 35.06 | 35.60 | 3,584,579 | +0.96(+2.78%) |
Jun 15, 2020 | 32.31 | 35.21 | 32.17 | 34.64 | 4,049,868 | +0.43(+1.27%) |
Jun 12, 2020 | 33.86 | 34.41 | 32.70 | 34.21 | 3,658,814 | +2.21(+6.92%) |
Jun 11, 2020 | 32.58 | 34.20 | 31.71 | 31.99 | 4,787,452 | -3.68(-10.32%) |
Jun 10, 2020 | 36.94 | 37.38 | 34.93 | 35.67 | 5,192,701 | -2.11(-5.58%) |
Jun 09, 2020 | 38.43 | 38.76 | 37.28 | 37.78 | 3,639,942 | -1.87(-4.73%) |
Jun 08, 2020 | 39.61 | 39.87 | 37.95 | 39.66 | 6,238,551 | +2.10(+5.59%) |
Jun 05, 2020 | 37.85 | 39.64 | 37.05 | 37.56 | 7,493,334 | +1.81(+5.08%) |
Jun 04, 2020 | 35.48 | 36.18 | 34.24 | 35.74 | 3,784,482 | +0.52(+1.48%) |
Jun 03, 2020 | 32.99 | 35.99 | 32.99 | 35.22 | 4,845,939 | +2.65(+8.13%) |
Jun 02, 2020 | 31.37 | 32.63 | 30.99 | 32.57 | 5,977,160 | +1.76(+5.72%) |
Jun 01, 2020 | 30.45 | 31.92 | 30.38 | 30.81 | 5,581,063 | +0.48(+1.57%) |
May 29, 2020 | 31.53 | 31.64 | 29.67 | 30.33 | 9,164,319 | -1.57(-4.92%) |
May 28, 2020 | 32.64 | 32.92 | 31.52 | 31.91 | 4,920,556 | -0.53(-1.63%) |
May 27, 2020 | 32.00 | 32.45 | 29.96 | 32.43 | 7,523,223 | +1.59(+5.15%) |
May 26, 2020 | 31.89 | 32.17 | 30.40 | 30.85 | 5,164,208 | +1.59(+5.43%) |
May 22, 2020 | 28.69 | 29.31 | 28.60 | 29.26 | 2,325,875 | +0.68(+2.37%) |
May 21, 2020 | 28.36 | 28.93 | 27.92 | 28.58 | 2,926,958 | +0.08(+0.27%) |
May 20, 2020 | 28.10 | 28.82 | 27.96 | 28.50 | 3,724,145 | +0.36(+1.26%) |
May 19, 2020 | 27.92 | 28.70 | 26.95 | 28.15 | 5,372,663 | +0.15(+0.53%) |
May 18, 2020 | 25.33 | 28.27 | 25.28 | 28.00 | 5,964,963 | +3.72(+15.34%) |
May 15, 2020 | 23.89 | 24.61 | 23.32 | 24.28 | 5,653,212 | +0.12(+0.50%) |
May 14, 2020 | 22.79 | 24.16 | 22.03 | 24.15 | 5,601,523 | +0.90(+3.88%) |
May 13, 2020 | 23.75 | 23.83 | 23.07 | 23.25 | 5,809,746 | -0.84(-3.49%) |
May 12, 2020 | 25.27 | 25.78 | 24.02 | 24.09 | 7,966,879 | -1.11(-4.41%) |
May 11, 2020 | 26.04 | 26.49 | 25.13 | 25.20 | 4,673,990 | -0.92(-3.52%) |
May 08, 2020 | 24.30 | 26.32 | 23.16 | 26.12 | 6,426,660 | +2.62(+11.15%) |
May 07, 2020 | 25.37 | 26.01 | 23.41 | 23.50 | 5,742,044 | -1.17(-4.75%) |
May 06, 2020 | 25.86 | 26.10 | 24.48 | 24.68 | 4,341,807 | -1.27(-4.88%) |
May 05, 2020 | 26.51 | 27.17 | 25.86 | 25.94 | 2,482,555 | -0.19(-0.73%) |
May 04, 2020 | 25.52 | 26.56 | 25.35 | 26.13 | 3,190,539 | -0.19(-0.73%) |
May 01, 2020 | 27.07 | 27.07 | 25.56 | 26.32 | 4,318,544 | -1.75(-6.24%) |
Apr 30, 2020 | 27.35 | 28.31 | 26.77 | 28.08 | 5,172,191 | -0.27(-0.95%) |
Apr 29, 2020 | 26.56 | 28.42 | 26.08 | 28.35 | 4,555,314 | +3.04(+12.00%) |
Apr 28, 2020 | 26.33 | 26.68 | 25.24 | 25.31 | 3,557,541 | +0.59(+2.39%) |
Apr 27, 2020 | 24.22 | 25.13 | 24.07 | 24.72 | 4,345,646 | +0.67(+2.78%) |
Apr 24, 2020 | 23.93 | 24.79 | 23.62 | 24.05 | 3,662,847 | -0.36(-1.46%) |
Apr 23, 2020 | 24.15 | 25.15 | 24.07 | 24.41 | 2,577,841 | +0.27(+1.11%) |
Apr 22, 2020 | 24.84 | 25.07 | 23.98 | 24.14 | 2,957,578 | -0.10(-0.43%) |
Apr 21, 2020 | 23.43 | 24.61 | 23.04 | 24.24 | 3,298,151 | -0.62(-2.51%) |
Apr 20, 2020 | 26.32 | 26.69 | 24.82 | 24.87 | 4,013,047 | -2.29(-8.44%) |
Apr 17, 2020 | 26.91 | 27.86 | 26.43 | 27.16 | 4,975,278 | +1.38(+5.35%) |
Apr 16, 2020 | 26.41 | 26.80 | 25.43 | 25.78 | 3,478,999 | -0.71(-2.69%) |
Apr 15, 2020 | 27.37 | 27.82 | 25.86 | 26.49 | 4,432,184 | -2.31(-8.02%) |
Apr 14, 2020 | 28.54 | 30.20 | 28.32 | 28.80 | 3,232,292 | +0.54(+1.90%) |
Apr 13, 2020 | 29.63 | 29.89 | 27.44 | 28.26 | 4,849,586 | -1.08(-3.67%) |
Apr 09, 2020 | 28.42 | 31.63 | 28.23 | 29.34 | 10,942,455 | +3.17(+12.11%) |
Apr 08, 2020 | 24.09 | 26.40 | 23.70 | 26.17 | 5,075,405 | +2.66(+11.34%) |
Apr 07, 2020 | 24.80 | 25.12 | 23.45 | 23.50 | 4,728,220 | +0.82(+3.60%) |
Apr 06, 2020 | 21.00 | 23.23 | 21.00 | 22.69 | 4,660,377 | +3.14(+16.07%) |
Apr 03, 2020 | 19.83 | 20.29 | 19.05 | 19.55 | 4,078,894 | -0.43(-2.13%) |
Apr 02, 2020 | 19.95 | 20.82 | 18.64 | 19.97 | 5,550,411 | +0.05(+0.26%) |
Apr 01, 2020 | 21.00 | 21.85 | 19.16 | 19.92 | 7,475,090 | -3.34(-14.37%) |
Mar 31, 2020 | 24.35 | 24.95 | 22.79 | 23.26 | 8,945,203 | -1.04(-4.28%) |
Mar 30, 2020 | 25.64 | 25.90 | 22.85 | 24.30 | 8,276,119 | -1.35(-5.27%) |
Mar 27, 2020 | 23.14 | 26.35 | 22.69 | 25.65 | 7,992,039 | +1.40(+5.78%) |
Mar 26, 2020 | 24.72 | 25.29 | 22.46 | 24.25 | 7,754,231 | +0.28(+1.16%) |
Mar 25, 2020 | 23.54 | 26.06 | 21.82 | 23.97 | 10,905,671 | +2.28(+10.51%) |
Mar 24, 2020 | 22.36 | 22.75 | 20.03 | 21.69 | 10,271,255 | +2.28(+11.74%) |
Mar 23, 2020 | 17.83 | 19.73 | 16.89 | 19.41 | 11,929,063 | +1.16(+6.38%) |
Mar 20, 2020 | 17.49 | 22.59 | 17.49 | 18.25 | 16,515,451 | +1.38(+8.21%) |
Mar 19, 2020 | 14.25 | 19.51 | 13.83 | 16.86 | 18,551,316 | +2.54(+17.74%) |
Mar 18, 2020 | 16.42 | 16.82 | 11.27 | 14.32 | 18,087,698 | -3.42(-19.27%) |
Mar 17, 2020 | 20.56 | 20.90 | 17.17 | 17.74 | 10,890,992 | -2.35(-11.68%) |
Mar 16, 2020 | 25.31 | 25.32 | 19.74 | 20.09 | 9,377,308 | -8.04(-28.59%) |
Mar 13, 2020 | 25.93 | 28.53 | 22.84 | 28.13 | 13,052,345 | +5.03(+21.78%) |
Mar 12, 2020 | 28.91 | 28.99 | 21.86 | 23.10 | 12,506,116 | -8.94(-27.90%) |
Mar 11, 2020 | 36.39 | 36.56 | 31.96 | 32.04 | 7,437,551 | -5.05(-13.61%) |
Mar 10, 2020 | 37.31 | 39.11 | 34.64 | 37.09 | 7,108,060 | -0.72(-1.90%) |
Mar 09, 2020 | 38.99 | 39.79 | 37.80 | 37.80 | 7,084,464 | -4.08(-9.73%) |
Mar 06, 2020 | 42.79 | 43.02 | 40.74 | 41.88 | 5,746,647 | -1.83(-4.19%) |
Mar 05, 2020 | 44.57 | 44.73 | 43.25 | 43.71 | 6,062,437 | -1.65(-3.65%) |
Mar 04, 2020 | 44.64 | 47.78 | 44.43 | 45.37 | 5,077,783 | +1.35(+3.07%) |
Mar 03, 2020 | 44.30 | 45.28 | 43.47 | 44.02 | 8,263,629 | -0.18(-0.40%) |
Mar 02, 2020 | 45.58 | 45.86 | 43.54 | 44.19 | 9,034,145 | -1.19(-2.62%) |
Feb 28, 2020 | 46.14 | 46.14 | 43.42 | 45.38 | 8,317,734 | -1.05(-2.25%) |
Feb 27, 2020 | 49.77 | 49.92 | 46.42 | 46.43 | 5,171,471 | -3.78(-7.53%) |
Feb 26, 2020 | 49.89 | 51.50 | 49.74 | 50.21 | 4,463,310 | -0.27(-0.54%) |
Feb 25, 2020 | 53.21 | 53.45 | 49.99 | 50.48 | 5,924,300 | -2.73(-5.14%) |
Feb 24, 2020 | 52.58 | 53.44 | 52.56 | 53.22 | 3,790,599 | +0.05(+0.10%) |
Feb 21, 2020 | 52.71 | 53.50 | 52.61 | 53.17 | 3,986,067 | +0.50(+0.95%) |
Feb 20, 2020 | 49.59 | 52.80 | 49.08 | 52.67 | 6,366,040 | +2.74(+5.49%) |
Feb 19, 2020 | 50.34 | 50.34 | 49.46 | 49.92 | 2,721,064 | -0.54(-1.07%) |
Feb 18, 2020 | 50.68 | 50.90 | 50.03 | 50.47 | 1,894,710 | +0.03(+0.07%) |
Feb 14, 2020 | 49.67 | 50.57 | 49.55 | 50.43 | 3,803,611 | +1.01(+2.05%) |
Feb 13, 2020 | 49.52 | 50.31 | 49.38 | 49.42 | 3,133,908 | -0.11(-0.22%) |
Feb 12, 2020 | 49.01 | 50.00 | 49.01 | 49.53 | 2,185,074 | +0.27(+0.55%) |
Feb 11, 2020 | 49.71 | 50.14 | 49.05 | 49.26 | 1,277,950 | -0.56(-1.12%) |
Feb 10, 2020 | 50.09 | 50.10 | 49.49 | 49.82 | 1,253,790 | +0.07(+0.14%) |
Feb 07, 2020 | 49.89 | 49.98 | 49.51 | 49.75 | 1,521,729 | +0.07(+0.14%) |
Feb 06, 2020 | 49.51 | 49.86 | 49.46 | 49.68 | 2,241,112 | +0.28(+0.56%) |
Feb 05, 2020 | 49.10 | 49.69 | 48.89 | 49.40 | 1,414,581 | +0.21(+0.43%) |
Feb 04, 2020 | 48.89 | 49.68 | 48.75 | 49.19 | 1,504,901 | +0.30(+0.62%) |
Feb 03, 2020 | 48.84 | 49.42 | 48.73 | 48.89 | 1,980,935 | +0.05(+0.10%) |
Jan 31, 2020 | 48.97 | 49.27 | 48.68 | 48.84 | 3,537,747 | -0.07(-0.14%) |
Jan 30, 2020 | 48.55 | 49.01 | 48.38 | 48.90 | 2,614,837 | +0.26(+0.54%) |
Jan 29, 2020 | 49.45 | 49.50 | 48.61 | 48.64 | 1,515,063 | -0.69(-1.40%) |
Jan 28, 2020 | 49.22 | 49.59 | 49.05 | 49.33 | 1,928,618 | -0.04(-0.09%) |
Jan 27, 2020 | 49.72 | 50.10 | 49.35 | 49.38 | 3,003,777 | -0.28(-0.56%) |
Jan 24, 2020 | 49.41 | 49.88 | 49.19 | 49.65 | 1,784,157 | +0.30(+0.60%) |
Jan 23, 2020 | 49.24 | 49.72 | 49.00 | 49.36 | 2,502,991 | +0.17(+0.34%) |
Jan 22, 2020 | 49.51 | 49.80 | 48.86 | 49.19 | 3,359,886 | -1.00(-2.00%) |
Jan 21, 2020 | 49.63 | 50.24 | 49.59 | 50.20 | 2,798,495 | +0.56(+1.12%) |
Jan 17, 2020 | 50.27 | 50.27 | 49.52 | 49.64 | 4,189,493 | +0.14(+0.29%) |
Jan 16, 2020 | 48.73 | 49.60 | 48.63 | 49.49 | 4,049,303 | +0.79(+1.63%) |
Jan 15, 2020 | 48.35 | 48.81 | 48.16 | 48.70 | 4,565,127 | +0.59(+1.23%) |
Jan 14, 2020 | 48.32 | 48.32 | 47.38 | 48.11 | 2,041,992 | -0.33(-0.68%) |
Jan 13, 2020 | 48.03 | 48.57 | 48.00 | 48.44 | 2,075,377 | +0.35(+0.74%) |
Jan 10, 2020 | 47.77 | 48.13 | 47.65 | 48.09 | 2,376,309 | +0.34(+0.71%) |
Jan 09, 2020 | 47.94 | 48.25 | 47.64 | 47.75 | 2,000,711 | -0.28(-0.58%) |
Jan 08, 2020 | 48.34 | 48.69 | 48.01 | 48.03 | 2,372,175 | -0.24(-0.49%) |
Jan 07, 2020 | 48.40 | 48.64 | 47.51 | 48.26 | 1,869,868 | -0.41(-0.83%) |
Jan 06, 2020 | 48.25 | 48.85 | 48.03 | 48.67 | 2,696,815 | +0.50(+1.03%) |
Jan 03, 2020 | 47.33 | 48.20 | 47.31 | 48.17 | 3,514,170 | +0.57(+1.21%) |
Jan 02, 2020 | 48.95 | 48.95 | 47.43 | 47.60 | 2,635,549 | -1.14(-2.34%) |
Dec 31, 2019 | 48.27 | 48.73 | 48.25 | 48.73 | 2,313,397 | +0.47(+0.97%) |
Dec 30, 2019 | 47.96 | 48.28 | 47.79 | 48.27 | 1,752,001 | +0.12(+0.26%) |
Dec 27, 2019 | 48.15 | 48.37 | 47.89 | 48.14 | 1,488,402 | +0.18(+0.38%) |
Dec 26, 2019 | 47.74 | 48.01 | 47.52 | 47.96 | 1,270,640 | +0.20(+0.42%) |
Dec 24, 2019 | 47.84 | 48.04 | 47.45 | 47.76 | 895,131 | -0.09(-0.19%) |
Dec 23, 2019 | 47.96 | 48.01 | 47.44 | 47.85 | 1,973,417 | +0.02(+0.05%) |
Dec 20, 2019 | 47.29 | 48.00 | 47.09 | 47.83 | 5,817,635 | +0.69(+1.47%) |
Dec 19, 2019 | 46.70 | 47.35 | 46.70 | 47.14 | 2,684,471 | +0.49(+1.05%) |
Dec 18, 2019 | 46.56 | 46.85 | 46.13 | 46.65 | 2,422,293 | +0.17(+0.36%) |
Dec 17, 2019 | 46.44 | 46.82 | 46.23 | 46.48 | 3,278,561 | -0.37(-0.78%) |
Dec 16, 2019 | 46.20 | 46.97 | 45.77 | 46.84 | 5,110,100 | +0.64(+1.39%) |
Dec 13, 2019 | 45.99 | 46.30 | 45.45 | 46.20 | 4,573,676 | +0.29(+0.63%) |
Dec 12, 2019 | 46.71 | 46.94 | 45.70 | 45.91 | 3,835,012 | -1.00(-2.13%) |
Dec 11, 2019 | 47.08 | 47.30 | 46.34 | 46.91 | 3,598,397 | -0.27(-0.56%) |
Dec 10, 2019 | 47.30 | 47.50 | 46.79 | 47.18 | 3,887,109 | -0.69(-1.44%) |
Dec 09, 2019 | 47.87 | 48.13 | 47.66 | 47.87 | 1,895,680 | +0.02(+0.05%) |
Dec 06, 2019 | 47.97 | 48.24 | 47.81 | 47.84 | 2,716,386 | -0.22(-0.47%) |
Dec 05, 2019 | 48.11 | 48.28 | 47.89 | 48.07 | 2,002,446 | -0.24(-0.50%) |
Dec 04, 2019 | 48.01 | 48.53 | 47.99 | 48.31 | 2,042,169 | -0.06(-0.12%) |
Dec 03, 2019 | 48.31 | 48.72 | 48.15 | 48.37 | 2,655,168 | +0.18(+0.38%) |