Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.97 | 31.22 | 29.21 | 29.29 | 1,401,290 | -1.61(-5.21%) |
Nov 27, 2020 | 31.30 | 32.08 | 30.62 | 30.90 | 507,341 | -0.41(-1.30%) |
Nov 25, 2020 | 32.01 | 32.01 | 30.55 | 31.30 | 1,359,430 | -1.61(-4.89%) |
Nov 24, 2020 | 31.61 | 34.21 | 31.50 | 32.91 | 2,829,318 | +2.26(+7.37%) |
Nov 23, 2020 | 26.99 | 30.77 | 26.95 | 30.65 | 2,498,860 | +4.26(+16.14%) |
Nov 20, 2020 | 25.89 | 26.44 | 25.64 | 26.39 | 1,081,222 | +0.50(+1.95%) |
Nov 19, 2020 | 25.73 | 26.30 | 25.24 | 25.89 | 1,309,463 | +0.03(+0.13%) |
Nov 18, 2020 | 25.60 | 26.88 | 25.37 | 25.86 | 1,442,313 | +0.28(+1.11%) |
Nov 17, 2020 | 24.85 | 26.14 | 24.61 | 25.57 | 1,189,875 | +0.15(+0.58%) |
Nov 16, 2020 | 26.71 | 27.16 | 25.01 | 25.42 | 1,850,436 | +0.74(+3.00%) |
Nov 13, 2020 | 22.93 | 24.84 | 22.89 | 24.68 | 1,169,038 | +2.00(+8.82%) |
Nov 12, 2020 | 22.92 | 22.94 | 21.96 | 22.68 | 1,663,891 | -0.63(-2.72%) |
Nov 11, 2020 | 26.08 | 26.08 | 23.17 | 23.32 | 2,214,756 | -2.85(-10.90%) |
Nov 10, 2020 | 27.07 | 27.47 | 25.89 | 26.17 | 2,061,746 | -0.73(-2.72%) |
Nov 09, 2020 | 24.17 | 27.35 | 24.07 | 26.90 | 4,985,908 | +7.95(+41.96%) |
Nov 06, 2020 | 20.09 | 20.09 | 18.50 | 18.95 | 1,285,266 | -1.10(-5.47%) |
Nov 05, 2020 | 19.17 | 20.22 | 19.15 | 20.05 | 1,335,840 | +0.70(+3.61%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.02 | 19.35 | 1,519,046 | -1.13(-5.52%) |
Nov 03, 2020 | 20.29 | 20.71 | 19.98 | 20.48 | 1,232,524 | +0.59(+2.98%) |
Nov 02, 2020 | 19.50 | 19.91 | 19.20 | 19.89 | 1,003,982 | +0.50(+2.60%) |
Oct 30, 2020 | 19.51 | 19.72 | 18.95 | 19.38 | 1,007,919 | -0.24(-1.24%) |
Oct 29, 2020 | 18.80 | 19.97 | 18.59 | 19.63 | 1,547,441 | +0.68(+3.61%) |
Oct 28, 2020 | 19.07 | 19.37 | 18.75 | 18.94 | 1,249,951 | -0.88(-4.43%) |
Oct 27, 2020 | 19.88 | 20.45 | 19.80 | 19.82 | 1,242,242 | -0.29(-1.46%) |
Oct 26, 2020 | 20.72 | 20.77 | 19.69 | 20.12 | 1,185,913 | -0.90(-4.29%) |
Oct 23, 2020 | 20.40 | 21.07 | 20.06 | 21.02 | 1,441,342 | +0.84(+4.15%) |
Oct 22, 2020 | 19.18 | 20.25 | 19.12 | 20.18 | 1,484,366 | +0.85(+4.37%) |
Oct 21, 2020 | 18.64 | 19.41 | 18.28 | 19.33 | 1,725,674 | +0.63(+3.39%) |
Oct 20, 2020 | 17.79 | 18.85 | 17.79 | 18.70 | 1,613,449 | +0.91(+5.12%) |
Oct 19, 2020 | 17.77 | 18.02 | 17.39 | 17.79 | 1,504,932 | +0.27(+1.53%) |
Oct 16, 2020 | 17.81 | 17.96 | 17.34 | 17.52 | 1,249,229 | -0.37(-2.05%) |
Oct 15, 2020 | 17.38 | 18.11 | 17.29 | 17.89 | 1,321,503 | +0.19(+1.06%) |
Oct 14, 2020 | 17.19 | 18.18 | 16.77 | 17.70 | 2,268,783 | -0.53(-2.90%) |
Oct 13, 2020 | 19.36 | 19.46 | 18.12 | 18.23 | 2,381,996 | -1.89(-9.38%) |
Oct 12, 2020 | 20.17 | 20.26 | 19.51 | 20.12 | 1,088,087 | -0.02(-0.08%) |
Oct 09, 2020 | 20.74 | 20.77 | 19.86 | 20.13 | 1,152,926 | -0.46(-2.25%) |
Oct 08, 2020 | 20.13 | 20.64 | 20.01 | 20.59 | 933,005 | +0.76(+3.85%) |
Oct 07, 2020 | 19.93 | 20.39 | 19.63 | 19.83 | 1,386,182 | +0.00(+0.00%) |
Oct 06, 2020 | 20.59 | 20.72 | 19.72 | 19.83 | 2,106,622 | -0.82(-3.98%) |
Oct 05, 2020 | 22.26 | 22.34 | 20.57 | 20.65 | 3,238,457 | -2.63(-11.28%) |
Oct 02, 2020 | 21.68 | 23.33 | 21.68 | 23.28 | 1,793,960 | +0.60(+2.65%) |
Oct 01, 2020 | 22.42 | 22.81 | 22.17 | 22.68 | 1,029,254 | +0.32(+1.42%) |
Sep 30, 2020 | 22.59 | 23.10 | 22.07 | 22.36 | 1,033,954 | -0.03(-0.15%) |
Sep 29, 2020 | 22.77 | 22.80 | 21.93 | 22.39 | 577,465 | -0.52(-2.27%) |
Sep 28, 2020 | 22.42 | 23.27 | 22.36 | 22.91 | 733,456 | +1.16(+5.35%) |
Sep 25, 2020 | 21.58 | 22.10 | 21.45 | 21.75 | 854,671 | -0.08(-0.37%) |
Sep 24, 2020 | 21.67 | 22.58 | 21.15 | 21.83 | 1,220,102 | +0.19(+0.86%) |
Sep 23, 2020 | 22.60 | 23.11 | 21.58 | 21.64 | 1,418,365 | -0.94(-4.18%) |
Sep 22, 2020 | 22.46 | 23.25 | 22.38 | 22.59 | 1,539,230 | +0.18(+0.80%) |
Sep 21, 2020 | 23.50 | 23.50 | 22.39 | 22.41 | 3,014,177 | -1.78(-7.36%) |
Sep 18, 2020 | 25.89 | 25.94 | 24.09 | 24.19 | 3,901,304 | -2.02(-7.69%) |
Sep 17, 2020 | 26.49 | 26.75 | 26.07 | 26.20 | 982,705 | -0.73(-2.72%) |
Sep 16, 2020 | 26.38 | 27.16 | 25.86 | 26.94 | 1,313,238 | +0.80(+3.08%) |
Sep 15, 2020 | 25.86 | 26.94 | 25.77 | 26.13 | 992,140 | +0.44(+1.71%) |
Sep 14, 2020 | 26.19 | 26.19 | 25.40 | 25.69 | 1,596,257 | -0.37(-1.40%) |
Sep 11, 2020 | 26.79 | 26.82 | 26.03 | 26.06 | 1,192,407 | -0.55(-2.08%) |
Sep 10, 2020 | 26.81 | 27.22 | 26.59 | 26.61 | 1,079,858 | -0.37(-1.36%) |
Sep 09, 2020 | 27.26 | 27.52 | 26.68 | 26.98 | 860,540 | -0.29(-1.07%) |
Sep 08, 2020 | 27.56 | 27.77 | 26.86 | 27.27 | 694,092 | -0.66(-2.36%) |
Sep 04, 2020 | 27.89 | 28.52 | 27.23 | 27.93 | 742,133 | -0.06(-0.20%) |
Sep 03, 2020 | 27.64 | 28.64 | 27.29 | 27.99 | 1,102,252 | +0.54(+1.96%) |
Sep 02, 2020 | 25.94 | 27.58 | 25.63 | 27.45 | 1,136,386 | +1.45(+5.57%) |
Sep 01, 2020 | 25.62 | 26.71 | 25.42 | 26.00 | 679,076 | -0.27(-1.02%) |
Aug 31, 2020 | 27.03 | 27.14 | 25.90 | 26.27 | 1,287,497 | -0.68(-2.53%) |
Aug 28, 2020 | 26.51 | 26.96 | 26.14 | 26.95 | 883,574 | +0.49(+1.84%) |
Aug 27, 2020 | 25.50 | 26.66 | 25.47 | 26.47 | 1,225,090 | +1.16(+4.59%) |
Aug 26, 2020 | 25.34 | 25.41 | 24.66 | 25.30 | 913,784 | -0.15(-0.61%) |
Aug 25, 2020 | 25.96 | 26.22 | 24.94 | 25.46 | 956,669 | -0.45(-1.73%) |
Aug 24, 2020 | 24.15 | 26.05 | 23.82 | 25.90 | 1,410,666 | +2.02(+8.48%) |
Aug 21, 2020 | 24.82 | 24.93 | 23.41 | 23.88 | 1,575,281 | -1.11(-4.43%) |
Aug 20, 2020 | 24.67 | 25.53 | 24.51 | 24.99 | 919,291 | +0.09(+0.36%) |
Aug 19, 2020 | 25.59 | 25.86 | 24.81 | 24.90 | 860,740 | -0.84(-3.25%) |
Aug 18, 2020 | 26.68 | 26.68 | 25.64 | 25.73 | 1,081,479 | -0.92(-3.45%) |
Aug 17, 2020 | 26.59 | 26.67 | 25.96 | 26.65 | 746,206 | +0.11(+0.40%) |
Aug 14, 2020 | 26.41 | 27.12 | 25.81 | 26.55 | 840,158 | -0.16(-0.61%) |
Aug 13, 2020 | 26.63 | 27.54 | 26.44 | 26.71 | 979,580 | -0.19(-0.70%) |
Aug 12, 2020 | 27.44 | 27.66 | 26.16 | 26.90 | 908,801 | -0.42(-1.55%) |
Aug 11, 2020 | 27.51 | 28.17 | 27.19 | 27.32 | 1,297,257 | +0.37(+1.36%) |
Aug 10, 2020 | 26.25 | 27.30 | 26.25 | 26.95 | 1,182,444 | +0.80(+3.08%) |
Aug 07, 2020 | 24.43 | 26.34 | 24.19 | 26.15 | 1,662,113 | +1.68(+6.88%) |
Aug 06, 2020 | 23.87 | 25.06 | 23.67 | 24.46 | 1,514,680 | +0.48(+2.00%) |
Aug 05, 2020 | 24.71 | 25.13 | 23.62 | 23.99 | 1,180,036 | -0.59(-2.38%) |
Aug 04, 2020 | 23.09 | 24.78 | 23.06 | 24.57 | 1,226,986 | +1.43(+6.18%) |
Aug 03, 2020 | 23.10 | 23.32 | 22.17 | 23.14 | 2,106,596 | -0.14(-0.59%) |
Jul 31, 2020 | 24.56 | 24.87 | 22.97 | 23.28 | 1,690,770 | -1.34(-5.45%) |
Jul 30, 2020 | 25.20 | 25.40 | 24.55 | 24.62 | 1,234,017 | -1.18(-4.57%) |
Jul 29, 2020 | 25.98 | 26.23 | 25.29 | 25.80 | 1,242,715 | -0.26(-1.00%) |
Jul 28, 2020 | 25.26 | 26.34 | 25.18 | 26.06 | 515,713 | +0.70(+2.76%) |
Jul 27, 2020 | 25.13 | 25.38 | 24.60 | 25.36 | 659,533 | -0.03(-0.13%) |
Jul 24, 2020 | 25.81 | 25.97 | 25.10 | 25.39 | 1,064,495 | -0.49(-1.88%) |
Jul 23, 2020 | 25.73 | 26.01 | 25.28 | 25.88 | 545,775 | -0.20(-0.78%) |
Jul 22, 2020 | 25.20 | 26.27 | 24.88 | 26.08 | 740,936 | +0.70(+2.75%) |
Jul 21, 2020 | 25.07 | 25.91 | 25.01 | 25.38 | 707,875 | +0.75(+3.04%) |
Jul 20, 2020 | 25.38 | 25.61 | 24.58 | 24.64 | 1,145,906 | -0.92(-3.60%) |
Jul 17, 2020 | 25.78 | 25.81 | 25.14 | 25.55 | 573,880 | -0.15(-0.60%) |
Jul 16, 2020 | 26.24 | 26.40 | 25.48 | 25.71 | 595,955 | -0.91(-3.42%) |
Jul 15, 2020 | 25.88 | 26.85 | 25.81 | 26.62 | 1,390,260 | +1.90(+7.70%) |
Jul 14, 2020 | 25.23 | 25.47 | 24.52 | 24.72 | 857,300 | -0.49(-1.94%) |
Jul 13, 2020 | 26.12 | 26.30 | 24.92 | 25.20 | 977,841 | -0.68(-2.64%) |
Jul 10, 2020 | 24.92 | 25.94 | 24.66 | 25.89 | 1,139,151 | +0.89(+3.58%) |
Jul 09, 2020 | 26.16 | 26.18 | 24.11 | 24.99 | 1,422,729 | -1.18(-4.50%) |
Jul 08, 2020 | 25.50 | 26.18 | 25.04 | 26.17 | 1,104,644 | +0.72(+2.81%) |
Jul 07, 2020 | 26.57 | 26.57 | 25.34 | 25.46 | 1,631,733 | -1.68(-6.17%) |
Jul 06, 2020 | 27.66 | 28.22 | 27.03 | 27.13 | 1,286,764 | +0.33(+1.21%) |
Jul 02, 2020 | 28.29 | 28.54 | 26.59 | 26.81 | 1,307,650 | -0.59(-2.17%) |
Jul 01, 2020 | 27.13 | 28.29 | 27.05 | 27.40 | 1,034,853 | +0.46(+1.72%) |
Jun 30, 2020 | 26.83 | 27.47 | 26.29 | 26.94 | 1,226,814 | +0.09(+0.33%) |
Jun 29, 2020 | 25.81 | 27.16 | 25.07 | 26.85 | 1,641,432 | +1.07(+4.13%) |
Jun 26, 2020 | 26.90 | 27.10 | 25.66 | 25.78 | 2,355,050 | -1.41(-5.20%) |
Jun 25, 2020 | 26.61 | 27.22 | 26.18 | 27.20 | 2,499,601 | -0.11(-0.39%) |
Jun 24, 2020 | 28.46 | 28.63 | 26.69 | 27.30 | 2,096,091 | -1.76(-6.07%) |
Jun 23, 2020 | 29.48 | 29.68 | 28.65 | 29.07 | 982,208 | +0.02(+0.06%) |
Jun 22, 2020 | 29.56 | 29.56 | 28.24 | 29.05 | 1,745,072 | -0.77(-2.59%) |
Jun 19, 2020 | 30.73 | 31.53 | 29.63 | 29.82 | 4,850,188 | -0.71(-2.32%) |
Jun 18, 2020 | 29.45 | 30.95 | 28.96 | 30.53 | 1,032,888 | -0.31(-1.00%) |
Jun 17, 2020 | 31.26 | 31.28 | 29.99 | 30.84 | 1,181,446 | -0.05(-0.16%) |
Jun 16, 2020 | 32.86 | 32.93 | 30.55 | 30.89 | 2,003,868 | +0.46(+1.52%) |
Jun 15, 2020 | 27.89 | 30.94 | 27.53 | 30.42 | 2,510,099 | +0.54(+1.80%) |
Jun 12, 2020 | 30.99 | 31.32 | 28.46 | 29.89 | 1,619,066 | +1.30(+4.55%) |
Jun 11, 2020 | 27.34 | 29.38 | 26.97 | 28.59 | 3,319,059 | -2.81(-8.96%) |
Jun 10, 2020 | 34.27 | 34.34 | 30.19 | 31.40 | 3,261,049 | -2.68(-7.87%) |
Jun 09, 2020 | 33.23 | 34.85 | 32.55 | 34.08 | 1,554,916 | -1.69(-4.73%) |
Jun 08, 2020 | 36.17 | 36.48 | 34.50 | 35.77 | 2,287,109 | +0.81(+2.33%) |
Jun 05, 2020 | 35.65 | 36.97 | 34.61 | 34.96 | 3,518,554 | +1.88(+5.68%) |
Jun 04, 2020 | 30.03 | 33.10 | 29.03 | 33.08 | 3,237,736 | +3.06(+10.18%) |
Jun 03, 2020 | 28.61 | 30.61 | 28.56 | 30.03 | 1,736,047 | +2.05(+7.32%) |
Jun 02, 2020 | 28.50 | 29.02 | 27.95 | 27.98 | 2,326,599 | +0.15(+0.55%) |
Jun 01, 2020 | 25.65 | 27.93 | 25.51 | 27.82 | 1,746,586 | +2.15(+8.39%) |
May 29, 2020 | 26.27 | 26.78 | 25.50 | 25.67 | 1,670,230 | -1.15(-4.30%) |
May 28, 2020 | 27.81 | 27.90 | 26.52 | 26.82 | 1,326,361 | -0.65(-2.37%) |
May 27, 2020 | 27.46 | 28.03 | 25.93 | 27.47 | 1,938,803 | +1.23(+4.68%) |
May 26, 2020 | 26.15 | 26.74 | 25.72 | 26.25 | 1,611,337 | +1.74(+7.10%) |
May 22, 2020 | 23.78 | 24.80 | 23.50 | 24.51 | 1,841,558 | +0.70(+2.94%) |
May 21, 2020 | 22.74 | 24.03 | 22.74 | 23.81 | 1,913,570 | +1.05(+4.61%) |
May 20, 2020 | 23.51 | 24.14 | 22.64 | 22.76 | 2,758,790 | -0.34(-1.48%) |
May 19, 2020 | 22.89 | 24.07 | 22.33 | 23.10 | 2,061,169 | -0.10(-0.42%) |
May 18, 2020 | 21.85 | 23.49 | 21.85 | 23.20 | 2,895,136 | +2.84(+13.94%) |
May 15, 2020 | 19.72 | 20.52 | 19.60 | 20.36 | 3,369,487 | +0.15(+0.76%) |
May 14, 2020 | 18.43 | 20.55 | 18.30 | 20.20 | 3,301,950 | +0.81(+4.19%) |
May 13, 2020 | 20.21 | 20.65 | 19.39 | 19.39 | 4,529,054 | -1.00(-4.90%) |
May 12, 2020 | 21.73 | 21.86 | 20.38 | 20.39 | 2,131,886 | -1.25(-5.79%) |
May 11, 2020 | 22.65 | 22.75 | 21.60 | 21.64 | 2,324,787 | -0.62(-2.78%) |
May 08, 2020 | 21.34 | 22.44 | 21.18 | 22.26 | 2,013,255 | +1.43(+6.87%) |
May 07, 2020 | 20.82 | 21.70 | 19.59 | 20.83 | 4,427,532 | -0.74(-3.43%) |
May 06, 2020 | 22.02 | 22.59 | 21.41 | 21.57 | 1,420,494 | -0.36(-1.63%) |
May 05, 2020 | 23.27 | 23.65 | 21.87 | 21.93 | 1,848,376 | -0.35(-1.57%) |
May 04, 2020 | 21.64 | 22.33 | 21.06 | 22.28 | 2,376,460 | -0.12(-0.54%) |
May 01, 2020 | 22.77 | 23.25 | 22.08 | 22.40 | 2,763,629 | -1.52(-6.36%) |
Apr 30, 2020 | 24.07 | 25.05 | 23.20 | 23.92 | 4,028,301 | -1.41(-5.58%) |
Apr 29, 2020 | 24.35 | 26.07 | 24.23 | 25.34 | 2,919,669 | +2.71(+11.98%) |
Apr 28, 2020 | 22.46 | 23.07 | 21.09 | 22.63 | 2,880,622 | +1.77(+8.50%) |
Apr 27, 2020 | 19.91 | 21.71 | 19.49 | 20.85 | 3,086,740 | +1.83(+9.61%) |
Apr 24, 2020 | 19.05 | 19.37 | 18.49 | 19.02 | 1,736,827 | +0.11(+0.59%) |
Apr 23, 2020 | 18.55 | 19.10 | 18.31 | 18.91 | 1,981,343 | +0.46(+2.48%) |
Apr 22, 2020 | 19.14 | 19.34 | 17.49 | 18.45 | 3,306,288 | -0.27(-1.46%) |
Apr 21, 2020 | 18.16 | 19.17 | 17.80 | 18.73 | 1,893,252 | -0.38(-2.01%) |
Apr 20, 2020 | 18.85 | 20.18 | 18.53 | 19.11 | 1,967,098 | -0.60(-3.05%) |
Apr 17, 2020 | 20.05 | 21.07 | 19.45 | 19.71 | 3,308,700 | +1.36(+7.43%) |
Apr 16, 2020 | 18.45 | 18.80 | 17.96 | 18.35 | 2,016,184 | +0.41(+2.28%) |
Apr 15, 2020 | 17.92 | 18.70 | 17.28 | 17.94 | 2,369,246 | -1.27(-6.60%) |
Apr 14, 2020 | 18.94 | 20.37 | 18.62 | 19.21 | 3,305,902 | +1.29(+7.21%) |
Apr 13, 2020 | 19.61 | 19.61 | 17.56 | 17.92 | 2,723,577 | -2.60(-12.67%) |
Apr 09, 2020 | 19.51 | 22.20 | 19.14 | 20.52 | 3,264,188 | +2.29(+12.59%) |
Apr 08, 2020 | 17.77 | 18.45 | 17.26 | 18.22 | 2,648,999 | +0.89(+5.14%) |
Apr 07, 2020 | 18.46 | 19.65 | 17.04 | 17.33 | 2,784,518 | +0.50(+2.95%) |
Apr 06, 2020 | 17.47 | 18.63 | 16.47 | 16.83 | 2,508,796 | +0.95(+6.01%) |
Apr 03, 2020 | 16.35 | 16.49 | 15.36 | 15.88 | 3,317,926 | -0.20(-1.25%) |
Apr 02, 2020 | 16.20 | 17.09 | 15.98 | 16.08 | 2,241,564 | -0.02(-0.10%) |
Apr 01, 2020 | 17.75 | 18.05 | 15.94 | 16.10 | 3,273,153 | -3.33(-17.13%) |
Mar 31, 2020 | 20.85 | 21.01 | 18.73 | 19.43 | 2,970,563 | -0.91(-4.50%) |
Mar 30, 2020 | 19.55 | 20.75 | 18.13 | 20.34 | 2,520,530 | +1.11(+5.77%) |
Mar 27, 2020 | 19.74 | 20.23 | 18.35 | 19.23 | 3,883,114 | -1.40(-6.77%) |
Mar 26, 2020 | 21.47 | 24.24 | 20.14 | 20.63 | 4,046,260 | -0.49(-2.32%) |
Mar 25, 2020 | 18.57 | 23.53 | 18.57 | 21.12 | 5,097,619 | +4.24(+25.12%) |
Mar 24, 2020 | 14.60 | 17.18 | 14.55 | 16.88 | 3,153,844 | +3.42(+25.40%) |
Mar 23, 2020 | 14.14 | 14.14 | 11.98 | 13.46 | 3,254,070 | -0.79(-5.54%) |
Mar 20, 2020 | 17.12 | 17.57 | 13.68 | 14.25 | 4,738,907 | -0.11(-0.77%) |
Mar 19, 2020 | 11.30 | 15.30 | 10.26 | 14.36 | 4,913,853 | +3.37(+30.67%) |
Mar 18, 2020 | 14.42 | 14.68 | 9.914 | 10.99 | 6,576,956 | -4.71(-29.98%) |
Mar 17, 2020 | 19.61 | 19.61 | 15.00 | 15.69 | 5,647,532 | -3.20(-16.92%) |
Mar 16, 2020 | 22.66 | 23.79 | 18.87 | 18.89 | 4,017,499 | -7.28(-27.81%) |
Mar 13, 2020 | 26.86 | 27.37 | 20.89 | 26.17 | 4,406,521 | +3.84(+17.18%) |
Mar 12, 2020 | 31.05 | 31.05 | 21.32 | 22.33 | 6,473,804 | -12.58(-36.04%) |
Mar 11, 2020 | 37.88 | 37.93 | 34.64 | 34.92 | 1,798,511 | -3.91(-10.06%) |
Mar 10, 2020 | 39.86 | 39.91 | 36.57 | 38.82 | 1,438,039 | +0.22(+0.57%) |
Mar 09, 2020 | 41.26 | 41.29 | 38.51 | 38.60 | 1,741,578 | -5.02(-11.51%) |
Mar 06, 2020 | 41.94 | 43.66 | 40.90 | 43.62 | 2,020,283 | +0.21(+0.47%) |
Mar 05, 2020 | 45.98 | 46.17 | 43.40 | 43.42 | 2,665,007 | -3.32(-7.09%) |
Mar 04, 2020 | 47.76 | 48.23 | 45.71 | 46.74 | 1,645,490 | -0.37(-0.79%) |
Mar 03, 2020 | 48.19 | 48.78 | 46.61 | 47.11 | 1,457,953 | -0.91(-1.89%) |
Mar 02, 2020 | 47.11 | 48.07 | 45.44 | 48.01 | 1,710,990 | +1.25(+2.67%) |
Feb 28, 2020 | 45.35 | 48.42 | 44.04 | 46.77 | 3,114,218 | +0.54(+1.18%) |
Feb 27, 2020 | 49.31 | 49.31 | 46.05 | 46.22 | 2,128,192 | -3.74(-7.48%) |
Feb 26, 2020 | 51.45 | 51.93 | 49.90 | 49.96 | 1,765,186 | -1.56(-3.03%) |
Feb 25, 2020 | 52.93 | 53.92 | 51.25 | 51.52 | 1,880,049 | -0.78(-1.49%) |
Feb 24, 2020 | 53.09 | 53.22 | 52.27 | 52.30 | 1,215,524 | -1.25(-2.33%) |
Feb 21, 2020 | 54.30 | 54.43 | 53.50 | 53.55 | 1,079,775 | -0.75(-1.39%) |
Feb 20, 2020 | 53.37 | 54.33 | 53.01 | 54.30 | 840,937 | +1.06(+1.99%) |
Feb 19, 2020 | 54.83 | 54.86 | 53.02 | 53.24 | 1,331,888 | -1.60(-2.92%) |
Feb 18, 2020 | 55.09 | 55.20 | 54.14 | 54.84 | 1,092,477 | -0.22(-0.40%) |
Feb 14, 2020 | 55.26 | 55.27 | 54.70 | 55.06 | 841,495 | -0.04(-0.07%) |
Feb 13, 2020 | 55.23 | 55.54 | 54.72 | 55.10 | 937,160 | -0.17(-0.31%) |
Feb 12, 2020 | 56.38 | 56.42 | 55.12 | 55.27 | 927,347 | -1.08(-1.92%) |
Feb 11, 2020 | 55.56 | 56.87 | 55.56 | 56.36 | 1,297,529 | +0.79(+1.43%) |
Feb 10, 2020 | 56.01 | 56.01 | 55.43 | 55.56 | 787,968 | -0.17(-0.31%) |
Feb 07, 2020 | 56.23 | 56.23 | 55.69 | 55.74 | 534,663 | -0.28(-0.50%) |
Feb 06, 2020 | 56.06 | 56.18 | 55.76 | 56.02 | 827,727 | +0.11(+0.20%) |
Feb 05, 2020 | 56.40 | 56.53 | 55.74 | 55.91 | 739,533 | -0.55(-0.97%) |
Feb 04, 2020 | 56.36 | 56.89 | 56.11 | 56.46 | 788,442 | +0.22(+0.39%) |
Feb 03, 2020 | 56.10 | 56.58 | 56.07 | 56.24 | 677,474 | +0.23(+0.41%) |
Jan 31, 2020 | 56.70 | 57.45 | 55.99 | 56.01 | 983,443 | -0.67(-1.19%) |
Jan 30, 2020 | 56.66 | 57.05 | 56.59 | 56.69 | 588,588 | -0.15(-0.26%) |
Jan 29, 2020 | 56.75 | 57.28 | 56.60 | 56.83 | 650,463 | +0.47(+0.83%) |
Jan 28, 2020 | 56.30 | 56.79 | 56.28 | 56.36 | 296,518 | +0.09(+0.15%) |
Jan 27, 2020 | 56.38 | 56.75 | 56.19 | 56.28 | 696,726 | -0.16(-0.29%) |
Jan 24, 2020 | 56.75 | 57.07 | 56.31 | 56.44 | 740,185 | -0.34(-0.61%) |
Jan 23, 2020 | 56.70 | 57.12 | 56.41 | 56.78 | 437,663 | +0.12(+0.21%) |
Jan 22, 2020 | 57.15 | 57.46 | 56.54 | 56.67 | 454,165 | -0.46(-0.81%) |
Jan 21, 2020 | 56.71 | 57.14 | 56.50 | 57.13 | 678,556 | +0.49(+0.87%) |
Jan 17, 2020 | 56.92 | 57.03 | 56.61 | 56.64 | 404,482 | -0.30(-0.53%) |
Jan 16, 2020 | 57.06 | 57.20 | 56.59 | 56.94 | 580,658 | +0.54(+0.96%) |
Jan 15, 2020 | 55.75 | 56.64 | 55.74 | 56.40 | 741,406 | +0.80(+1.45%) |
Jan 14, 2020 | 55.68 | 55.93 | 55.28 | 55.60 | 372,333 | -0.12(-0.21%) |
Jan 13, 2020 | 55.32 | 55.89 | 55.20 | 55.71 | 476,356 | +0.39(+0.71%) |
Jan 10, 2020 | 54.87 | 55.37 | 54.55 | 55.32 | 584,566 | +0.55(+1.01%) |
Jan 09, 2020 | 55.00 | 55.05 | 54.39 | 54.77 | 878,203 | -0.15(-0.27%) |
Jan 08, 2020 | 54.81 | 55.11 | 54.65 | 54.92 | 1,162,135 | +0.18(+0.33%) |
Jan 07, 2020 | 54.61 | 54.79 | 53.95 | 54.74 | 565,466 | -0.05(-0.09%) |
Jan 06, 2020 | 54.81 | 55.07 | 54.34 | 54.79 | 755,665 | -0.15(-0.27%) |
Jan 03, 2020 | 53.72 | 54.95 | 53.62 | 54.93 | 908,741 | +1.11(+2.06%) |
Jan 02, 2020 | 55.40 | 55.40 | 53.04 | 53.82 | 1,034,810 | -1.33(-2.41%) |
Dec 31, 2019 | 54.66 | 55.19 | 54.53 | 55.15 | 550,752 | +0.41(+0.76%) |
Dec 30, 2019 | 54.61 | 54.75 | 54.29 | 54.74 | 532,817 | +0.14(+0.26%) |
Dec 27, 2019 | 54.42 | 54.63 | 54.14 | 54.59 | 503,486 | +0.35(+0.64%) |
Dec 26, 2019 | 54.61 | 54.73 | 53.81 | 54.24 | 658,393 | -0.05(-0.09%) |
Dec 24, 2019 | 54.21 | 54.61 | 54.14 | 54.29 | 292,434 | +0.15(+0.27%) |
Dec 23, 2019 | 54.78 | 54.85 | 53.98 | 54.14 | 567,781 | -0.45(-0.83%) |
Dec 20, 2019 | 54.60 | 54.76 | 54.18 | 54.59 | 1,741,469 | +0.08(+0.14%) |
Dec 19, 2019 | 54.00 | 54.52 | 53.87 | 54.52 | 732,241 | +0.61(+1.12%) |
Dec 18, 2019 | 53.44 | 54.17 | 53.16 | 53.91 | 1,047,118 | +1.05(+1.98%) |
Dec 17, 2019 | 53.55 | 53.78 | 52.75 | 52.86 | 787,825 | -0.34(-0.64%) |
Dec 16, 2019 | 52.77 | 53.27 | 52.54 | 53.20 | 833,300 | +0.43(+0.82%) |
Dec 13, 2019 | 52.72 | 53.04 | 52.28 | 52.77 | 952,245 | -0.07(-0.13%) |
Dec 12, 2019 | 53.24 | 53.72 | 52.44 | 52.84 | 915,349 | -0.40(-0.76%) |
Dec 11, 2019 | 54.42 | 54.56 | 52.89 | 53.24 | 950,800 | -1.37(-2.52%) |
Dec 10, 2019 | 54.74 | 55.06 | 54.39 | 54.62 | 682,252 | -0.12(-0.21%) |
Dec 09, 2019 | 54.40 | 54.76 | 54.21 | 54.73 | 554,543 | +0.30(+0.56%) |
Dec 06, 2019 | 55.14 | 55.58 | 54.38 | 54.43 | 990,103 | -0.59(-1.07%) |
Dec 05, 2019 | 54.83 | 55.18 | 54.69 | 55.02 | 996,781 | +0.10(+0.18%) |
Dec 04, 2019 | 54.05 | 55.01 | 53.99 | 54.92 | 828,980 | +0.75(+1.39%) |
Dec 03, 2019 | 54.07 | 54.37 | 53.97 | 54.17 | 679,388 | +0.05(+0.10%) |