Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.42 | 53.44 | 51.02 | 52.09 | 161,082 | +0.92(+1.80%) |
Nov 27, 2020 | 49.21 | 53.00 | 48.95 | 51.17 | 81,100 | +3.18(+6.63%) |
Nov 25, 2020 | 46.85 | 50.00 | 46.17 | 47.99 | 168,000 | +0.66(+1.39%) |
Nov 24, 2020 | 46.61 | 49.00 | 46.21 | 47.33 | 161,289 | +1.18(+2.56%) |
Nov 23, 2020 | 45.54 | 48.76 | 44.37 | 46.15 | 226,560 | +0.12(+0.26%) |
Nov 20, 2020 | 40.67 | 49.01 | 40.40 | 46.03 | 1,070,300 | +5.24(+12.85%) |
Nov 19, 2020 | 39.76 | 43.44 | 39.76 | 40.79 | 143,460 | -0.41(-1.00%) |
Nov 18, 2020 | 41.71 | 44.61 | 41.03 | 41.20 | 156,774 | -0.51(-1.22%) |
Nov 17, 2020 | 45.00 | 46.10 | 41.10 | 41.71 | 170,383 | -3.31(-7.35%) |
Nov 16, 2020 | 45.50 | 45.50 | 43.87 | 45.02 | 129,546 | +0.03(+0.07%) |
Nov 13, 2020 | 48.99 | 48.99 | 43.49 | 44.99 | 158,500 | +0.83(+1.88%) |
Nov 12, 2020 | 44.00 | 45.96 | 40.75 | 44.16 | 172,651 | -1.06(-2.34%) |
Nov 11, 2020 | 46.82 | 46.82 | 44.02 | 45.22 | 99,027 | -1.35(-2.90%) |
Nov 10, 2020 | 43.01 | 47.30 | 42.86 | 46.57 | 251,937 | +4.05(+9.52%) |
Nov 09, 2020 | 42.22 | 43.69 | 41.00 | 42.52 | 67,855 | +2.65(+6.65%) |
Nov 06, 2020 | 41.00 | 41.08 | 39.46 | 39.87 | 43,500 | -1.13(-2.76%) |
Nov 05, 2020 | 39.90 | 42.11 | 39.26 | 41.00 | 121,638 | +1.04(+2.60%) |
Nov 04, 2020 | 39.31 | 42.50 | 39.31 | 39.96 | 117,234 | +0.34(+0.86%) |
Nov 03, 2020 | 38.25 | 39.98 | 38.25 | 39.62 | 63,117 | +1.77(+4.68%) |
Nov 02, 2020 | 38.52 | 38.65 | 36.30 | 37.85 | 153,548 | -0.54(-1.41%) |
Oct 30, 2020 | 39.19 | 39.52 | 37.74 | 38.39 | 45,500 | -1.42(-3.57%) |
Oct 29, 2020 | 38.06 | 40.08 | 36.61 | 39.81 | 57,962 | +1.50(+3.92%) |
Oct 28, 2020 | 39.93 | 40.90 | 38.00 | 38.31 | 122,163 | -2.71(-6.61%) |
Oct 27, 2020 | 39.64 | 41.56 | 39.21 | 41.02 | 122,799 | +1.38(+3.48%) |
Oct 26, 2020 | 39.39 | 40.53 | 36.97 | 39.64 | 65,116 | -0.53(-1.32%) |
Oct 23, 2020 | 40.91 | 41.00 | 38.86 | 40.17 | 64,000 | +1.36(+3.50%) |
Oct 22, 2020 | 37.88 | 39.61 | 37.23 | 38.81 | 98,874 | +0.84(+2.21%) |
Oct 21, 2020 | 38.22 | 38.71 | 37.40 | 37.97 | 50,714 | -0.28(-0.73%) |
Oct 20, 2020 | 37.94 | 39.15 | 37.90 | 38.25 | 35,835 | +0.75(+2.00%) |
Oct 19, 2020 | 38.90 | 39.84 | 37.18 | 37.50 | 105,142 | -1.82(-4.63%) |
Oct 16, 2020 | 38.72 | 40.70 | 38.54 | 39.32 | 52,900 | +0.39(+1.00%) |
Oct 15, 2020 | 37.60 | 39.06 | 36.94 | 38.93 | 45,974 | +0.34(+0.88%) |
Oct 14, 2020 | 39.38 | 39.57 | 37.54 | 38.59 | 47,853 | -0.46(-1.18%) |
Oct 13, 2020 | 38.79 | 40.00 | 38.70 | 39.05 | 42,395 | +0.01(+0.03%) |
Oct 12, 2020 | 39.04 | 39.80 | 37.81 | 39.04 | 87,219 | +0.15(+0.39%) |
Oct 09, 2020 | 37.90 | 38.93 | 37.51 | 38.89 | 33,100 | +1.05(+2.77%) |
Oct 08, 2020 | 36.67 | 38.48 | 36.67 | 37.84 | 54,332 | +0.10(+0.26%) |
Oct 07, 2020 | 35.98 | 38.29 | 35.69 | 37.74 | 70,173 | +2.30(+6.49%) |
Oct 06, 2020 | 35.51 | 36.79 | 35.03 | 35.44 | 48,913 | +0.08(+0.23%) |
Oct 05, 2020 | 33.90 | 35.45 | 33.90 | 35.36 | 57,323 | +1.74(+5.18%) |
Oct 02, 2020 | 33.76 | 34.94 | 33.26 | 33.62 | 89,700 | -0.84(-2.44%) |
Oct 01, 2020 | 33.64 | 35.00 | 33.64 | 34.46 | 131,984 | +0.97(+2.90%) |
Sep 30, 2020 | 34.24 | 34.32 | 32.90 | 33.49 | 61,974 | -0.84(-2.45%) |
Sep 29, 2020 | 35.99 | 35.99 | 34.16 | 34.33 | 48,965 | -0.60(-1.72%) |
Sep 28, 2020 | 34.69 | 35.92 | 34.60 | 34.93 | 105,651 | +0.39(+1.13%) |
Sep 25, 2020 | 32.63 | 34.77 | 32.63 | 34.54 | 65,200 | +1.60(+4.86%) |
Sep 24, 2020 | 33.25 | 34.41 | 32.45 | 32.94 | 47,480 | -0.47(-1.41%) |
Sep 23, 2020 | 34.31 | 35.99 | 32.19 | 33.41 | 243,679 | -0.86(-2.51%) |
Sep 22, 2020 | 35.31 | 35.31 | 34.17 | 34.27 | 75,696 | -0.91(-2.59%) |
Sep 21, 2020 | 36.46 | 36.58 | 34.34 | 35.18 | 161,483 | -2.30(-6.14%) |
Sep 18, 2020 | 34.45 | 37.88 | 34.31 | 37.48 | 386,400 | +2.63(+7.55%) |
Sep 17, 2020 | 33.62 | 34.96 | 33.62 | 34.85 | 48,613 | +0.76(+2.23%) |
Sep 16, 2020 | 32.94 | 34.89 | 32.65 | 34.09 | 60,066 | +1.38(+4.22%) |
Sep 15, 2020 | 34.47 | 34.52 | 31.75 | 32.71 | 182,330 | -1.89(-5.46%) |
Sep 14, 2020 | 32.38 | 35.00 | 32.38 | 34.60 | 175,955 | +2.69(+8.43%) |
Sep 11, 2020 | 31.84 | 33.38 | 31.59 | 31.91 | 63,900 | -0.02(-0.06%) |
Sep 10, 2020 | 31.80 | 32.94 | 31.58 | 31.93 | 52,958 | +0.14(+0.44%) |
Sep 09, 2020 | 29.88 | 31.98 | 29.88 | 31.79 | 99,766 | +2.34(+7.95%) |
Sep 08, 2020 | 28.64 | 30.00 | 28.14 | 29.45 | 123,202 | +0.67(+2.33%) |
Sep 04, 2020 | 28.30 | 28.94 | 27.62 | 28.78 | 68,100 | +0.78(+2.79%) |
Sep 03, 2020 | 28.40 | 28.62 | 27.57 | 28.00 | 73,468 | -0.57(-2.00%) |
Sep 02, 2020 | 28.46 | 28.86 | 27.92 | 28.57 | 81,023 | +0.01(+0.04%) |
Sep 01, 2020 | 29.07 | 29.07 | 27.50 | 28.56 | 85,496 | -0.81(-2.76%) |
Aug 31, 2020 | 29.25 | 29.74 | 28.81 | 29.37 | 60,456 | +0.28(+0.96%) |
Aug 28, 2020 | 29.29 | 30.00 | 28.91 | 29.09 | 84,300 | -0.10(-0.34%) |
Aug 27, 2020 | 29.09 | 29.44 | 28.63 | 29.19 | 34,774 | +0.19(+0.66%) |
Aug 26, 2020 | 29.00 | 29.43 | 28.76 | 29.00 | 57,847 | +0.03(+0.10%) |
Aug 25, 2020 | 28.44 | 29.09 | 28.22 | 28.97 | 37,063 | +0.68(+2.40%) |
Aug 24, 2020 | 28.32 | 28.49 | 27.70 | 28.29 | 89,705 | +0.32(+1.14%) |
Aug 21, 2020 | 28.82 | 28.89 | 27.77 | 27.97 | 42,700 | -0.87(-3.02%) |
Aug 20, 2020 | 27.45 | 28.93 | 27.45 | 28.84 | 75,910 | +1.08(+3.89%) |
Aug 19, 2020 | 28.54 | 28.54 | 27.71 | 27.76 | 63,446 | -0.88(-3.07%) |
Aug 18, 2020 | 28.54 | 28.73 | 28.02 | 28.64 | 96,177 | -0.07(-0.24%) |
Aug 17, 2020 | 29.09 | 29.16 | 28.40 | 28.71 | 57,194 | -0.38(-1.31%) |
Aug 14, 2020 | 28.56 | 29.50 | 28.24 | 29.09 | 49,400 | +0.52(+1.82%) |
Aug 13, 2020 | 28.38 | 28.83 | 28.25 | 28.57 | 77,406 | +0.11(+0.39%) |
Aug 12, 2020 | 28.26 | 28.97 | 27.85 | 28.46 | 120,525 | +0.38(+1.35%) |
Aug 11, 2020 | 28.57 | 29.22 | 27.45 | 28.08 | 84,630 | -0.11(-0.39%) |
Aug 10, 2020 | 27.00 | 28.40 | 26.20 | 28.19 | 139,309 | +1.38(+5.15%) |
Aug 07, 2020 | 26.44 | 27.19 | 26.34 | 26.81 | 58,800 | +0.31(+1.17%) |
Aug 06, 2020 | 26.64 | 26.91 | 26.16 | 26.50 | 59,471 | -0.12(-0.45%) |
Aug 05, 2020 | 26.36 | 26.63 | 25.96 | 26.62 | 45,419 | +0.52(+1.99%) |
Aug 04, 2020 | 24.95 | 26.23 | 24.66 | 26.10 | 144,889 | +1.15(+4.61%) |
Aug 03, 2020 | 25.03 | 25.71 | 24.18 | 24.95 | 168,061 | -0.24(-0.95%) |
Jul 31, 2020 | 25.53 | 25.56 | 24.51 | 25.19 | 100,800 | -0.42(-1.64%) |
Jul 30, 2020 | 26.10 | 26.31 | 25.10 | 25.61 | 103,754 | -0.74(-2.81%) |
Jul 29, 2020 | 26.15 | 26.75 | 26.07 | 26.35 | 68,088 | +0.21(+0.80%) |
Jul 28, 2020 | 25.76 | 26.67 | 25.49 | 26.14 | 159,051 | +0.39(+1.51%) |
Jul 27, 2020 | 26.40 | 26.95 | 25.68 | 25.75 | 102,596 | +0.60(+2.39%) |
Jul 24, 2020 | 29.03 | 29.06 | 25.00 | 25.15 | 212,300 | -4.12(-14.08%) |
Jul 23, 2020 | 28.92 | 29.85 | 28.74 | 29.27 | 168,665 | +0.45(+1.56%) |
Jul 22, 2020 | 28.01 | 28.86 | 27.36 | 28.82 | 79,073 | +1.10(+3.97%) |
Jul 21, 2020 | 29.00 | 29.21 | 27.42 | 27.72 | 110,515 | -0.85(-2.98%) |
Jul 20, 2020 | 27.77 | 28.80 | 27.54 | 28.57 | 185,334 | +1.43(+5.27%) |
Jul 17, 2020 | 25.09 | 27.46 | 24.95 | 27.14 | 172,400 | +2.78(+11.41%) |
Jul 16, 2020 | 25.06 | 25.61 | 24.07 | 24.36 | 129,628 | -0.07(-0.29%) |
Jul 15, 2020 | 23.76 | 24.68 | 23.74 | 24.43 | 136,134 | +1.18(+5.08%) |
Jul 14, 2020 | 22.23 | 23.54 | 22.10 | 23.25 | 150,135 | +1.02(+4.59%) |
Jul 13, 2020 | 23.57 | 24.07 | 22.22 | 22.23 | 273,320 | -1.17(-5.00%) |
Jul 10, 2020 | 23.08 | 23.44 | 22.43 | 23.40 | 157,000 | +0.25(+1.08%) |
Jul 09, 2020 | 23.40 | 23.62 | 22.80 | 23.15 | 84,129 | -0.25(-1.07%) |
Jul 08, 2020 | 23.09 | 23.76 | 22.94 | 23.40 | 59,832 | +0.35(+1.52%) |
Jul 07, 2020 | 22.64 | 23.26 | 22.20 | 23.05 | 90,789 | +0.00(+0.00%) |
Jul 06, 2020 | 23.48 | 23.54 | 22.99 | 23.05 | 68,678 | +0.03(+0.13%) |
Jul 02, 2020 | 23.69 | 23.69 | 22.91 | 23.02 | 86,300 | -0.32(-1.37%) |
Jul 01, 2020 | 23.80 | 23.80 | 22.87 | 23.34 | 109,274 | -0.49(-2.06%) |
Jun 30, 2020 | 23.21 | 24.05 | 22.80 | 23.83 | 126,656 | +0.62(+2.67%) |
Jun 29, 2020 | 24.08 | 24.12 | 23.01 | 23.21 | 121,820 | -0.44(-1.86%) |
Jun 26, 2020 | 23.41 | 23.82 | 22.87 | 23.65 | 683,800 | +0.12(+0.51%) |
Jun 25, 2020 | 23.65 | 23.73 | 22.81 | 23.53 | 129,179 | -0.19(-0.80%) |
Jun 24, 2020 | 24.52 | 25.10 | 23.30 | 23.72 | 151,750 | -1.07(-4.32%) |
Jun 23, 2020 | 24.10 | 25.50 | 24.10 | 24.79 | 256,840 | +0.96(+4.03%) |
Jun 22, 2020 | 23.18 | 24.01 | 22.75 | 23.83 | 240,225 | +0.66(+2.85%) |
Jun 19, 2020 | 23.31 | 23.77 | 23.00 | 23.17 | 298,800 | -0.03(-0.13%) |
Jun 18, 2020 | 22.91 | 24.13 | 22.91 | 23.20 | 281,648 | +0.17(+0.74%) |
Jun 17, 2020 | 23.30 | 23.56 | 22.76 | 23.03 | 217,820 | -0.24(-1.03%) |
Jun 16, 2020 | 24.18 | 24.20 | 22.89 | 23.27 | 152,775 | -0.10(-0.43%) |
Jun 15, 2020 | 22.37 | 23.66 | 22.00 | 23.37 | 226,972 | +0.83(+3.68%) |
Jun 12, 2020 | 23.63 | 24.30 | 22.25 | 22.54 | 153,500 | -0.39(-1.70%) |
Jun 11, 2020 | 24.94 | 25.02 | 22.60 | 22.93 | 210,026 | -2.25(-8.94%) |
Jun 10, 2020 | 27.00 | 27.31 | 25.01 | 25.18 | 86,535 | -1.91(-7.05%) |
Jun 09, 2020 | 26.18 | 27.18 | 25.24 | 27.09 | 78,251 | +0.66(+2.50%) |
Jun 08, 2020 | 25.21 | 26.61 | 24.66 | 26.43 | 126,540 | +1.78(+7.22%) |
Jun 05, 2020 | 25.33 | 25.90 | 24.26 | 24.65 | 124,600 | -0.09(-0.36%) |
Jun 04, 2020 | 26.38 | 26.92 | 24.33 | 24.74 | 69,317 | -1.79(-6.75%) |
Jun 03, 2020 | 26.08 | 27.08 | 25.44 | 26.53 | 86,106 | +0.75(+2.91%) |
Jun 02, 2020 | 25.66 | 26.35 | 24.27 | 25.78 | 91,491 | +0.33(+1.30%) |
Jun 01, 2020 | 27.98 | 27.99 | 25.37 | 25.45 | 185,262 | -2.21(-7.99%) |
May 29, 2020 | 26.88 | 27.81 | 26.11 | 27.66 | 71,600 | +0.75(+2.79%) |
May 28, 2020 | 28.02 | 28.52 | 26.56 | 26.91 | 61,336 | -0.88(-3.17%) |
May 27, 2020 | 26.48 | 28.04 | 24.90 | 27.79 | 89,872 | +1.34(+5.07%) |
May 26, 2020 | 30.00 | 30.04 | 26.41 | 26.45 | 171,592 | -3.28(-11.03%) |
May 22, 2020 | 29.19 | 30.39 | 28.72 | 29.73 | 55,100 | +0.51(+1.75%) |
May 21, 2020 | 28.45 | 29.44 | 27.45 | 29.22 | 56,936 | +0.72(+2.53%) |
May 20, 2020 | 26.85 | 28.62 | 26.23 | 28.50 | 94,838 | +2.37(+9.07%) |
May 19, 2020 | 27.48 | 27.67 | 26.02 | 26.13 | 102,074 | -1.51(-5.46%) |
May 18, 2020 | 26.13 | 29.23 | 26.04 | 27.64 | 129,592 | +2.76(+11.09%) |
May 15, 2020 | 24.39 | 25.36 | 23.68 | 24.88 | 46,500 | +0.91(+3.80%) |
May 14, 2020 | 24.45 | 25.03 | 23.58 | 23.97 | 198,589 | -0.85(-3.42%) |
May 13, 2020 | 24.05 | 25.32 | 23.73 | 24.82 | 116,623 | +0.62(+2.56%) |
May 12, 2020 | 23.37 | 25.86 | 23.00 | 24.20 | 122,186 | +0.59(+2.50%) |
May 11, 2020 | 22.75 | 23.75 | 22.27 | 23.61 | 137,431 | +0.51(+2.21%) |
May 08, 2020 | 22.31 | 23.66 | 22.31 | 23.10 | 125,200 | +1.19(+5.43%) |
May 07, 2020 | 22.18 | 22.36 | 21.56 | 21.91 | 44,812 | +0.03(+0.14%) |
May 06, 2020 | 23.16 | 23.51 | 21.74 | 21.88 | 56,381 | -1.28(-5.53%) |
May 05, 2020 | 21.72 | 23.25 | 21.60 | 23.16 | 121,975 | +1.82(+8.53%) |
May 04, 2020 | 20.22 | 21.34 | 20.02 | 21.34 | 53,197 | +1.08(+5.33%) |
May 01, 2020 | 20.66 | 20.86 | 19.00 | 20.26 | 110,000 | -0.77(-3.66%) |
Apr 30, 2020 | 23.04 | 23.34 | 20.93 | 21.03 | 84,777 | -2.11(-9.12%) |
Apr 29, 2020 | 22.86 | 23.92 | 22.17 | 23.14 | 66,991 | +0.97(+4.38%) |
Apr 28, 2020 | 23.95 | 23.95 | 22.12 | 22.17 | 48,705 | -1.38(-5.86%) |
Apr 27, 2020 | 23.16 | 24.00 | 23.05 | 23.55 | 106,518 | +0.81(+3.56%) |
Apr 24, 2020 | 21.95 | 22.87 | 21.56 | 22.74 | 62,800 | +0.85(+3.88%) |
Apr 23, 2020 | 20.77 | 22.27 | 20.77 | 21.89 | 78,559 | +1.13(+5.44%) |
Apr 22, 2020 | 21.07 | 21.33 | 20.49 | 20.76 | 94,109 | -0.05(-0.24%) |
Apr 21, 2020 | 21.22 | 22.35 | 20.20 | 20.81 | 134,596 | -0.83(-3.84%) |
Apr 20, 2020 | 22.60 | 22.95 | 21.39 | 21.64 | 126,435 | -1.19(-5.21%) |
Apr 17, 2020 | 23.49 | 23.50 | 22.40 | 22.83 | 200,100 | +0.14(+0.62%) |
Apr 16, 2020 | 22.10 | 22.94 | 21.51 | 22.69 | 231,863 | +0.92(+4.23%) |
Apr 15, 2020 | 22.01 | 22.22 | 21.12 | 21.77 | 278,854 | -0.23(-1.05%) |
Apr 14, 2020 | 22.24 | 22.71 | 21.75 | 22.00 | 195,506 | +0.49(+2.28%) |
Apr 13, 2020 | 21.73 | 22.23 | 21.01 | 21.51 | 238,585 | -0.24(-1.10%) |
Apr 09, 2020 | 21.78 | 22.43 | 21.22 | 21.75 | 264,200 | +0.35(+1.64%) |
Apr 08, 2020 | 21.93 | 21.93 | 21.17 | 21.40 | 236,698 | +0.00(+0.00%) |
Apr 07, 2020 | 22.57 | 22.96 | 21.14 | 21.40 | 193,753 | -0.60(-2.73%) |
Apr 06, 2020 | 22.39 | 22.50 | 21.58 | 22.00 | 236,666 | +1.00(+4.76%) |
Apr 03, 2020 | 20.74 | 21.21 | 20.20 | 21.00 | 171,000 | +0.04(+0.19%) |
Apr 02, 2020 | 21.29 | 21.94 | 20.01 | 20.96 | 185,147 | -0.52(-2.42%) |
Apr 01, 2020 | 21.80 | 22.85 | 21.10 | 21.48 | 177,412 | -1.42(-6.20%) |
Mar 31, 2020 | 22.43 | 22.99 | 21.67 | 22.90 | 149,213 | +0.52(+2.32%) |
Mar 30, 2020 | 22.51 | 22.97 | 21.76 | 22.38 | 243,663 | +0.68(+3.13%) |
Mar 27, 2020 | 21.96 | 22.50 | 20.76 | 21.70 | 228,400 | -0.95(-4.19%) |
Mar 26, 2020 | 20.43 | 22.69 | 20.25 | 22.65 | 254,844 | +2.40(+11.85%) |
Mar 25, 2020 | 21.26 | 22.72 | 19.84 | 20.25 | 347,487 | -1.10(-5.15%) |
Mar 24, 2020 | 21.19 | 22.38 | 20.09 | 21.35 | 246,283 | +1.73(+8.82%) |
Mar 23, 2020 | 22.66 | 22.66 | 17.55 | 19.62 | 402,999 | -2.59(-11.66%) |
Mar 20, 2020 | 22.87 | 23.50 | 21.24 | 22.21 | 1,258,800 | -0.39(-1.73%) |
Mar 19, 2020 | 18.83 | 23.50 | 18.61 | 22.60 | 239,993 | +4.01(+21.57%) |
Mar 18, 2020 | 19.06 | 19.78 | 17.77 | 18.59 | 222,742 | -1.66(-8.20%) |
Mar 17, 2020 | 17.14 | 20.74 | 16.39 | 20.25 | 424,475 | +3.45(+20.54%) |
Mar 16, 2020 | 16.32 | 18.13 | 16.01 | 16.80 | 353,056 | -4.52(-21.20%) |
Mar 13, 2020 | 19.17 | 21.62 | 15.82 | 21.32 | 171,100 | +2.98(+16.25%) |
Mar 12, 2020 | 18.06 | 19.21 | 17.78 | 18.34 | 279,842 | -1.15(-5.90%) |
Mar 11, 2020 | 23.17 | 24.37 | 19.00 | 19.49 | 390,355 | -4.35(-18.25%) |
Mar 10, 2020 | 22.85 | 24.25 | 22.01 | 23.84 | 457,116 | +1.59(+7.15%) |
Mar 09, 2020 | 22.57 | 24.62 | 21.10 | 22.25 | 351,975 | -3.10(-12.23%) |
Mar 06, 2020 | 26.13 | 27.01 | 24.39 | 25.35 | 334,700 | -1.70(-6.28%) |
Mar 05, 2020 | 26.95 | 27.80 | 25.97 | 27.05 | 214,118 | -0.54(-1.96%) |
Mar 04, 2020 | 27.17 | 27.81 | 26.84 | 27.59 | 138,616 | +0.88(+3.29%) |
Mar 03, 2020 | 26.99 | 28.60 | 26.25 | 26.71 | 200,145 | -0.20(-0.74%) |
Mar 02, 2020 | 25.32 | 27.25 | 25.06 | 26.91 | 275,562 | +2.16(+8.73%) |
Feb 28, 2020 | 22.19 | 24.75 | 21.27 | 24.75 | 188,900 | +1.96(+8.60%) |
Feb 27, 2020 | 24.96 | 25.00 | 22.50 | 22.79 | 124,622 | -2.61(-10.28%) |
Feb 26, 2020 | 24.77 | 26.84 | 24.61 | 25.40 | 161,748 | +0.90(+3.67%) |
Feb 25, 2020 | 25.00 | 25.80 | 24.04 | 24.50 | 87,170 | -0.49(-1.96%) |
Feb 24, 2020 | 26.50 | 26.89 | 24.64 | 24.99 | 119,167 | -2.45(-8.93%) |
Feb 21, 2020 | 27.20 | 27.60 | 26.68 | 27.44 | 93,500 | +0.25(+0.92%) |
Feb 20, 2020 | 27.74 | 28.00 | 26.53 | 27.19 | 125,745 | -0.48(-1.73%) |
Feb 19, 2020 | 28.75 | 29.25 | 26.32 | 27.67 | 197,075 | -1.01(-3.52%) |
Feb 18, 2020 | 27.00 | 28.94 | 26.81 | 28.68 | 94,154 | +1.79(+6.66%) |
Feb 14, 2020 | 28.15 | 28.75 | 26.56 | 26.89 | 201,800 | -1.26(-4.48%) |
Feb 13, 2020 | 29.41 | 29.86 | 27.62 | 28.15 | 124,904 | -1.21(-4.14%) |
Feb 12, 2020 | 30.74 | 31.38 | 28.50 | 29.36 | 204,374 | -0.85(-2.80%) |
Feb 11, 2020 | 34.00 | 34.69 | 30.06 | 30.21 | 253,113 | -3.94(-11.54%) |
Feb 10, 2020 | 30.01 | 34.30 | 30.00 | 34.15 | 380,169 | +6.11(+21.79%) |
Feb 07, 2020 | 29.00 | 29.07 | 27.60 | 28.04 | 75,300 | -0.95(-3.28%) |
Feb 06, 2020 | 28.33 | 30.04 | 28.30 | 28.99 | 59,707 | +0.91(+3.24%) |
Feb 05, 2020 | 29.05 | 29.54 | 27.54 | 28.08 | 89,321 | -0.62(-2.16%) |
Feb 04, 2020 | 27.58 | 29.33 | 27.45 | 28.70 | 91,828 | +1.30(+4.74%) |
Feb 03, 2020 | 28.75 | 29.42 | 27.00 | 27.40 | 163,136 | -0.56(-2.00%) |
Jan 31, 2020 | 28.02 | 31.09 | 27.87 | 27.96 | 227,200 | +0.10(+0.36%) |
Jan 30, 2020 | 23.68 | 27.91 | 23.45 | 27.86 | 837,437 | +3.96(+16.57%) |
Jan 29, 2020 | 23.46 | 24.34 | 23.26 | 23.90 | 48,738 | +0.43(+1.83%) |
Jan 28, 2020 | 23.73 | 24.55 | 23.45 | 23.47 | 72,801 | +0.05(+0.21%) |
Jan 27, 2020 | 23.73 | 24.44 | 23.12 | 23.42 | 237,376 | -0.24(-1.01%) |
Jan 24, 2020 | 25.39 | 25.80 | 23.12 | 23.66 | 354,500 | -1.60(-6.33%) |
Jan 23, 2020 | 23.80 | 25.77 | 23.46 | 25.26 | 241,280 | +1.36(+5.69%) |
Jan 22, 2020 | 23.55 | 24.42 | 23.12 | 23.90 | 160,189 | +0.55(+2.36%) |
Jan 21, 2020 | 23.70 | 23.93 | 23.07 | 23.35 | 53,867 | -0.20(-0.85%) |
Jan 17, 2020 | 23.92 | 23.92 | 23.06 | 23.55 | 88,200 | -0.14(-0.59%) |
Jan 16, 2020 | 23.71 | 24.65 | 23.33 | 23.69 | 80,920 | +0.17(+0.72%) |
Jan 15, 2020 | 23.50 | 24.56 | 23.34 | 23.52 | 116,900 | +0.13(+0.56%) |
Jan 14, 2020 | 23.88 | 24.56 | 23.32 | 23.39 | 71,445 | -0.69(-2.87%) |
Jan 13, 2020 | 25.34 | 25.34 | 23.77 | 24.08 | 87,271 | -1.25(-4.93%) |
Jan 10, 2020 | 25.56 | 26.04 | 24.57 | 25.33 | 121,100 | -0.07(-0.28%) |
Jan 09, 2020 | 26.00 | 26.16 | 24.80 | 25.40 | 152,145 | -0.36(-1.40%) |
Jan 08, 2020 | 24.74 | 26.03 | 24.61 | 25.76 | 249,759 | +1.15(+4.67%) |
Jan 07, 2020 | 24.69 | 24.91 | 24.19 | 24.61 | 86,160 | -0.09(-0.36%) |
Jan 06, 2020 | 25.00 | 27.16 | 24.07 | 24.70 | 174,271 | -0.32(-1.28%) |
Jan 03, 2020 | 26.07 | 26.43 | 24.93 | 25.02 | 151,200 | -1.52(-5.73%) |
Jan 02, 2020 | 28.78 | 28.78 | 25.85 | 26.54 | 107,302 | -1.78(-6.29%) |
Dec 31, 2019 | 27.47 | 29.58 | 27.43 | 28.32 | 151,600 | +0.76(+2.76%) |
Dec 30, 2019 | 26.61 | 27.86 | 25.67 | 27.56 | 131,374 | +0.98(+3.69%) |
Dec 27, 2019 | 27.41 | 27.41 | 26.36 | 26.58 | 74,100 | -0.66(-2.42%) |
Dec 26, 2019 | 28.60 | 28.60 | 27.11 | 27.24 | 125,761 | -1.36(-4.76%) |
Dec 24, 2019 | 26.97 | 28.72 | 26.97 | 28.60 | 74,000 | +1.73(+6.44%) |
Dec 23, 2019 | 29.43 | 29.76 | 26.25 | 26.87 | 239,422 | -2.47(-8.42%) |
Dec 20, 2019 | 28.30 | 29.94 | 27.46 | 29.34 | 564,200 | +1.26(+4.49%) |
Dec 19, 2019 | 27.88 | 28.75 | 27.33 | 28.08 | 140,224 | +0.47(+1.70%) |
Dec 18, 2019 | 27.47 | 29.09 | 26.99 | 27.61 | 137,667 | +0.84(+3.14%) |
Dec 17, 2019 | 25.16 | 26.98 | 25.16 | 26.77 | 150,549 | +1.79(+7.17%) |
Dec 16, 2019 | 24.58 | 25.25 | 23.22 | 24.98 | 137,062 | +0.82(+3.39%) |
Dec 13, 2019 | 23.78 | 24.98 | 23.77 | 24.16 | 77,100 | +0.34(+1.43%) |
Dec 12, 2019 | 23.21 | 24.30 | 23.01 | 23.82 | 72,995 | +0.65(+2.81%) |
Dec 11, 2019 | 25.46 | 25.46 | 22.59 | 23.17 | 322,060 | -2.20(-8.67%) |
Dec 10, 2019 | 27.11 | 28.07 | 25.16 | 25.37 | 132,932 | -1.74(-6.42%) |
Dec 09, 2019 | 28.98 | 30.55 | 25.90 | 27.11 | 144,263 | -1.87(-6.45%) |
Dec 06, 2019 | 25.22 | 29.25 | 25.22 | 28.98 | 101,500 | +3.95(+15.78%) |
Dec 05, 2019 | 25.47 | 26.44 | 24.64 | 25.03 | 106,436 | -0.19(-0.75%) |
Dec 04, 2019 | 24.28 | 25.60 | 23.96 | 25.22 | 149,668 | +0.82(+3.36%) |
Dec 03, 2019 | 25.14 | 25.59 | 23.30 | 24.40 | 286,106 | -1.10(-4.31%) |