Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.29 | 15.85 | 15.27 | 15.79 | 466,189 | +1.28(+8.80%) |
Nov 27, 2020 | 14.78 | 14.78 | 14.38 | 14.52 | 359,537 | -1.28(-8.09%) |
Nov 25, 2020 | 15.97 | 16.05 | 15.77 | 15.79 | 198,065 | +0.22(+1.41%) |
Nov 24, 2020 | 15.69 | 15.97 | 15.55 | 15.57 | 294,705 | -0.24(-1.51%) |
Nov 23, 2020 | 15.46 | 15.89 | 15.42 | 15.81 | 247,611 | +0.12(+0.79%) |
Nov 20, 2020 | 15.88 | 15.92 | 15.56 | 15.69 | 236,126 | -0.48(-2.95%) |
Nov 19, 2020 | 16.16 | 16.21 | 15.94 | 16.17 | 215,797 | +0.23(+1.44%) |
Nov 18, 2020 | 15.63 | 15.97 | 15.63 | 15.94 | 295,784 | +0.24(+1.52%) |
Nov 17, 2020 | 15.95 | 16.02 | 15.60 | 15.70 | 257,610 | +0.28(+1.79%) |
Nov 16, 2020 | 15.51 | 15.66 | 15.29 | 15.42 | 246,883 | -0.24(-1.52%) |
Nov 13, 2020 | 15.73 | 15.95 | 15.55 | 15.66 | 377,467 | -0.42(-2.61%) |
Nov 12, 2020 | 15.70 | 16.19 | 15.46 | 16.08 | 528,865 | +0.55(+3.56%) |
Nov 11, 2020 | 16.23 | 16.27 | 15.45 | 15.53 | 584,269 | -0.49(-3.04%) |
Nov 10, 2020 | 15.64 | 16.13 | 15.52 | 16.01 | 598,685 | +0.98(+6.54%) |
Nov 09, 2020 | 13.91 | 15.08 | 13.85 | 15.03 | 648,494 | -0.49(-3.13%) |
Nov 06, 2020 | 15.73 | 15.81 | 15.28 | 15.52 | 376,103 | -0.01(-0.06%) |
Nov 05, 2020 | 15.29 | 15.92 | 15.27 | 15.53 | 695,357 | -0.79(-4.85%) |
Nov 04, 2020 | 17.32 | 17.40 | 16.21 | 16.32 | 946,949 | -2.29(-12.30%) |
Nov 03, 2020 | 18.77 | 18.90 | 18.31 | 18.61 | 525,516 | -0.13(-0.71%) |
Nov 02, 2020 | 18.88 | 19.18 | 18.71 | 18.74 | 444,102 | -1.17(-5.89%) |
Oct 30, 2020 | 19.85 | 20.20 | 19.74 | 19.91 | 614,117 | +0.50(+2.55%) |
Oct 29, 2020 | 19.47 | 19.64 | 19.12 | 19.42 | 460,364 | -0.87(-4.28%) |
Oct 28, 2020 | 19.89 | 20.35 | 19.77 | 20.29 | 679,459 | +1.16(+6.08%) |
Oct 27, 2020 | 19.41 | 19.63 | 19.07 | 19.12 | 455,369 | -0.07(-0.35%) |
Oct 26, 2020 | 19.31 | 19.69 | 18.88 | 19.19 | 771,302 | +0.52(+2.81%) |
Oct 23, 2020 | 18.90 | 19.14 | 18.66 | 18.66 | 304,385 | -0.22(-1.16%) |
Oct 22, 2020 | 18.80 | 19.08 | 18.72 | 18.88 | 307,268 | -0.44(-2.27%) |
Oct 21, 2020 | 19.21 | 19.36 | 18.91 | 19.32 | 506,322 | -0.52(-2.64%) |
Oct 20, 2020 | 19.94 | 20.02 | 19.59 | 19.85 | 387,104 | -0.23(-1.14%) |
Oct 19, 2020 | 19.93 | 20.23 | 19.70 | 20.08 | 442,170 | -0.02(-0.10%) |
Oct 16, 2020 | 20.06 | 20.26 | 19.93 | 20.09 | 408,083 | -0.91(-4.31%) |
Oct 15, 2020 | 21.32 | 21.35 | 20.92 | 21.00 | 475,044 | +0.48(+2.32%) |
Oct 14, 2020 | 20.04 | 20.55 | 19.95 | 20.52 | 304,740 | +0.74(+3.76%) |
Oct 13, 2020 | 19.86 | 20.03 | 19.68 | 19.78 | 332,033 | +0.03(+0.14%) |
Oct 12, 2020 | 19.97 | 20.09 | 19.68 | 19.75 | 410,827 | -1.67(-7.79%) |
Oct 09, 2020 | 21.81 | 21.82 | 21.29 | 21.42 | 298,408 | -0.14(-0.66%) |
Oct 08, 2020 | 21.84 | 21.96 | 21.54 | 21.56 | 263,672 | -0.35(-1.61%) |
Oct 07, 2020 | 22.05 | 22.26 | 21.79 | 21.92 | 480,316 | -0.72(-3.16%) |
Oct 06, 2020 | 22.63 | 22.82 | 22.25 | 22.63 | 700,885 | -0.45(-1.94%) |
Oct 05, 2020 | 23.55 | 23.60 | 23.07 | 23.08 | 405,147 | -0.31(-1.31%) |
Oct 02, 2020 | 23.71 | 23.71 | 22.65 | 23.39 | 554,037 | +0.76(+3.37%) |
Oct 01, 2020 | 22.80 | 23.16 | 22.51 | 22.62 | 383,908 | -0.87(-3.69%) |
Sep 30, 2020 | 24.11 | 24.17 | 23.36 | 23.49 | 594,861 | -1.50(-5.99%) |
Sep 29, 2020 | 25.31 | 25.31 | 24.80 | 24.99 | 214,440 | +0.33(+1.35%) |
Sep 28, 2020 | 24.75 | 25.02 | 24.65 | 24.65 | 269,298 | -1.26(-4.86%) |
Sep 25, 2020 | 26.30 | 26.76 | 25.80 | 25.91 | 440,273 | +0.74(+2.96%) |
Sep 24, 2020 | 25.39 | 25.49 | 24.79 | 25.17 | 524,720 | +0.97(+4.02%) |
Sep 23, 2020 | 23.64 | 24.24 | 23.58 | 24.20 | 382,625 | +0.68(+2.88%) |
Sep 22, 2020 | 23.17 | 23.83 | 23.17 | 23.52 | 333,391 | +0.58(+2.54%) |
Sep 21, 2020 | 23.49 | 23.85 | 22.88 | 22.94 | 461,741 | +0.60(+2.69%) |
Sep 18, 2020 | 21.95 | 22.38 | 21.95 | 22.34 | 347,898 | -0.09(-0.38%) |
Sep 17, 2020 | 22.60 | 22.72 | 22.21 | 22.42 | 405,038 | +0.54(+2.48%) |
Sep 16, 2020 | 21.68 | 21.91 | 21.49 | 21.88 | 424,274 | +0.10(+0.48%) |
Sep 15, 2020 | 21.56 | 21.87 | 21.50 | 21.77 | 366,118 | -0.54(-2.44%) |
Sep 14, 2020 | 22.37 | 22.46 | 22.18 | 22.32 | 395,025 | -0.48(-2.09%) |
Sep 11, 2020 | 22.51 | 23.02 | 22.30 | 22.79 | 662,978 | -0.70(-2.96%) |
Sep 10, 2020 | 22.65 | 23.50 | 22.48 | 23.49 | 745,794 | +1.38(+6.26%) |
Sep 09, 2020 | 22.50 | 22.70 | 22.00 | 22.11 | 386,570 | -0.52(-2.28%) |
Sep 08, 2020 | 22.77 | 22.94 | 22.27 | 22.62 | 681,970 | +1.31(+6.13%) |
Sep 04, 2020 | 21.33 | 22.34 | 21.01 | 21.32 | 999,973 | -0.24(-1.11%) |
Sep 03, 2020 | 21.03 | 21.98 | 20.98 | 21.55 | 1,291,939 | +1.28(+6.30%) |
Sep 02, 2020 | 20.01 | 20.79 | 20.01 | 20.28 | 525,326 | +0.17(+0.85%) |
Sep 01, 2020 | 20.62 | 20.63 | 20.08 | 20.10 | 403,493 | -0.81(-3.88%) |
Aug 31, 2020 | 20.65 | 21.23 | 20.63 | 20.92 | 630,362 | +1.44(+7.37%) |
Aug 28, 2020 | 19.83 | 19.95 | 19.48 | 19.48 | 312,668 | -0.51(-2.55%) |
Aug 27, 2020 | 19.65 | 20.30 | 19.65 | 19.99 | 350,856 | +0.23(+1.16%) |
Aug 26, 2020 | 20.00 | 20.02 | 19.76 | 19.76 | 263,071 | -0.03(-0.14%) |
Aug 25, 2020 | 20.30 | 20.40 | 19.73 | 19.79 | 323,128 | -0.24(-1.19%) |
Aug 24, 2020 | 19.85 | 20.15 | 19.71 | 20.03 | 346,249 | -0.71(-3.40%) |
Aug 21, 2020 | 21.26 | 21.31 | 20.57 | 20.73 | 509,161 | -0.52(-2.47%) |
Aug 20, 2020 | 22.01 | 22.16 | 21.23 | 21.26 | 451,861 | -0.30(-1.37%) |
Aug 19, 2020 | 21.14 | 21.59 | 21.11 | 21.55 | 512,911 | +0.61(+2.91%) |
Aug 18, 2020 | 20.81 | 21.19 | 20.65 | 20.94 | 670,014 | -0.18(-0.86%) |
Aug 17, 2020 | 21.55 | 21.61 | 21.09 | 21.12 | 554,368 | -1.29(-5.74%) |
Aug 14, 2020 | 22.55 | 22.58 | 22.36 | 22.41 | 492,909 | -0.33(-1.47%) |
Aug 13, 2020 | 22.70 | 23.11 | 22.70 | 22.75 | 597,597 | +0.14(+0.63%) |
Aug 12, 2020 | 22.89 | 22.92 | 22.44 | 22.60 | 772,704 | -1.01(-4.28%) |
Aug 11, 2020 | 23.10 | 23.73 | 22.98 | 23.61 | 760,680 | +0.00(+0.00%) |
Aug 10, 2020 | 23.76 | 24.15 | 23.56 | 23.61 | 454,323 | -0.51(-2.10%) |
Aug 07, 2020 | 24.02 | 24.53 | 23.81 | 24.12 | 887,781 | +1.37(+6.04%) |
Aug 06, 2020 | 22.98 | 23.21 | 22.69 | 22.75 | 321,549 | -0.10(-0.42%) |
Aug 05, 2020 | 22.70 | 22.90 | 22.35 | 22.84 | 464,416 | +0.01(+0.04%) |
Aug 04, 2020 | 23.14 | 23.27 | 22.80 | 22.83 | 656,495 | -1.78(-7.25%) |
Aug 03, 2020 | 24.50 | 24.64 | 24.20 | 24.62 | 406,991 | -0.75(-2.97%) |
Jul 31, 2020 | 24.92 | 25.90 | 24.92 | 25.37 | 708,589 | +0.72(+2.94%) |
Jul 30, 2020 | 24.80 | 25.35 | 24.58 | 24.64 | 510,108 | +0.73(+3.07%) |
Jul 29, 2020 | 24.06 | 24.35 | 23.79 | 23.91 | 499,244 | -1.13(-4.50%) |
Jul 28, 2020 | 24.60 | 25.11 | 24.49 | 25.04 | 348,104 | +0.55(+2.26%) |
Jul 27, 2020 | 24.66 | 24.92 | 24.27 | 24.48 | 489,136 | +0.20(+0.82%) |
Jul 24, 2020 | 24.71 | 24.86 | 24.25 | 24.28 | 758,918 | +0.59(+2.50%) |
Jul 23, 2020 | 23.22 | 23.80 | 22.98 | 23.69 | 584,231 | +0.43(+1.84%) |
Jul 22, 2020 | 22.93 | 23.50 | 22.74 | 23.26 | 707,542 | +1.05(+4.72%) |
Jul 21, 2020 | 21.62 | 22.30 | 21.57 | 22.21 | 432,488 | -0.34(-1.52%) |
Jul 20, 2020 | 22.89 | 23.07 | 22.39 | 22.56 | 403,640 | -0.93(-3.94%) |
Jul 17, 2020 | 23.39 | 23.76 | 23.26 | 23.48 | 384,806 | -0.14(-0.61%) |
Jul 16, 2020 | 24.04 | 24.14 | 23.53 | 23.62 | 680,595 | +1.56(+7.09%) |
Jul 15, 2020 | 21.84 | 22.23 | 21.74 | 22.06 | 511,577 | +0.26(+1.18%) |
Jul 14, 2020 | 22.41 | 22.46 | 21.54 | 21.80 | 1,131,304 | +0.51(+2.37%) |
Jul 13, 2020 | 20.69 | 21.36 | 20.17 | 21.30 | 1,017,510 | +0.72(+3.48%) |
Jul 10, 2020 | 20.42 | 20.85 | 20.36 | 20.58 | 1,246,375 | +0.86(+4.35%) |
Jul 09, 2020 | 18.93 | 20.01 | 18.82 | 19.72 | 1,537,098 | +0.36(+1.87%) |
Jul 08, 2020 | 20.19 | 20.30 | 19.29 | 19.36 | 1,079,742 | -1.96(-9.21%) |
Jul 07, 2020 | 21.27 | 21.37 | 20.75 | 21.33 | 891,152 | +1.37(+6.88%) |
Jul 06, 2020 | 21.47 | 21.47 | 19.68 | 19.95 | 2,735,191 | -7.64(-27.69%) |
Jul 02, 2020 | 27.81 | 27.99 | 27.19 | 27.59 | 711,315 | -3.09(-10.07%) |
Jul 01, 2020 | 30.98 | 31.08 | 29.82 | 30.68 | 387,786 | -1.00(-3.16%) |
Jun 30, 2020 | 31.30 | 32.11 | 31.13 | 31.68 | 403,193 | +0.82(+2.66%) |
Jun 29, 2020 | 30.99 | 31.39 | 30.69 | 30.86 | 305,053 | +0.45(+1.47%) |
Jun 26, 2020 | 30.15 | 30.88 | 30.08 | 30.41 | 369,288 | +0.72(+2.44%) |
Jun 25, 2020 | 30.24 | 30.40 | 29.49 | 29.69 | 269,320 | -0.15(-0.51%) |
Jun 24, 2020 | 29.36 | 30.50 | 29.21 | 29.84 | 579,066 | +0.80(+2.76%) |
Jun 23, 2020 | 28.62 | 29.08 | 28.45 | 29.04 | 316,636 | -0.60(-2.03%) |
Jun 22, 2020 | 30.54 | 30.68 | 29.59 | 29.64 | 260,466 | -0.67(-2.20%) |
Jun 19, 2020 | 29.11 | 30.75 | 29.09 | 30.31 | 307,321 | -0.10(-0.34%) |
Jun 18, 2020 | 30.85 | 30.88 | 30.29 | 30.41 | 149,951 | -0.37(-1.21%) |
Jun 17, 2020 | 30.78 | 30.99 | 30.33 | 30.79 | 216,581 | -0.34(-1.10%) |
Jun 16, 2020 | 29.50 | 31.50 | 29.44 | 31.13 | 546,091 | -0.80(-2.51%) |
Jun 15, 2020 | 33.07 | 33.08 | 31.38 | 31.93 | 464,093 | +0.89(+2.87%) |
Jun 12, 2020 | 30.74 | 32.21 | 30.68 | 31.04 | 360,061 | -1.09(-3.40%) |
Jun 11, 2020 | 31.10 | 32.26 | 30.59 | 32.13 | 801,212 | +3.37(+11.70%) |
Jun 10, 2020 | 29.15 | 29.83 | 28.53 | 28.76 | 378,477 | -0.87(-2.93%) |
Jun 09, 2020 | 30.16 | 30.47 | 29.49 | 29.63 | 377,655 | +0.34(+1.17%) |
Jun 08, 2020 | 29.88 | 30.19 | 29.28 | 29.29 | 381,254 | +0.43(+1.49%) |
Jun 05, 2020 | 28.98 | 29.27 | 28.56 | 28.86 | 586,017 | -2.13(-6.86%) |
Jun 04, 2020 | 30.76 | 31.27 | 30.38 | 30.99 | 495,800 | +1.23(+4.13%) |
Jun 03, 2020 | 30.45 | 30.50 | 29.54 | 29.76 | 457,147 | -1.51(-4.82%) |
Jun 02, 2020 | 32.25 | 32.49 | 31.01 | 31.26 | 720,956 | -1.90(-5.72%) |
Jun 01, 2020 | 34.43 | 34.52 | 33.00 | 33.16 | 613,102 | -1.86(-5.31%) |
May 29, 2020 | 36.20 | 37.17 | 34.86 | 35.02 | 1,172,978 | -2.29(-6.13%) |
May 28, 2020 | 36.59 | 37.51 | 35.90 | 37.31 | 706,047 | -0.50(-1.31%) |
May 27, 2020 | 37.10 | 38.65 | 37.10 | 37.81 | 621,609 | +0.60(+1.62%) |
May 26, 2020 | 36.17 | 37.57 | 35.81 | 37.20 | 599,367 | -2.68(-6.72%) |
May 22, 2020 | 39.29 | 40.23 | 39.28 | 39.88 | 829,379 | +3.12(+8.48%) |
May 21, 2020 | 36.02 | 37.00 | 35.65 | 36.77 | 608,599 | +2.75(+8.07%) |
May 20, 2020 | 33.84 | 34.68 | 33.45 | 34.02 | 856,804 | -1.44(-4.06%) |
May 19, 2020 | 34.99 | 35.59 | 34.48 | 35.46 | 229,444 | +0.82(+2.37%) |
May 18, 2020 | 35.93 | 35.95 | 34.33 | 34.64 | 462,823 | -4.53(-11.57%) |
May 15, 2020 | 39.47 | 39.62 | 38.84 | 39.17 | 306,901 | +1.61(+4.29%) |
May 14, 2020 | 38.96 | 39.21 | 37.33 | 37.56 | 378,391 | +0.51(+1.39%) |
May 13, 2020 | 35.96 | 37.89 | 35.77 | 37.04 | 548,192 | -0.22(-0.59%) |
May 12, 2020 | 36.45 | 37.36 | 35.76 | 37.26 | 569,894 | +0.83(+2.28%) |
May 11, 2020 | 36.62 | 36.77 | 36.12 | 36.43 | 178,753 | +0.42(+1.17%) |
May 08, 2020 | 36.81 | 36.86 | 35.72 | 36.01 | 325,460 | -2.53(-6.56%) |
May 07, 2020 | 38.27 | 38.90 | 38.05 | 38.54 | 126,092 | -0.53(-1.37%) |
May 06, 2020 | 37.93 | 39.07 | 37.71 | 39.07 | 201,612 | -0.21(-0.53%) |
May 05, 2020 | 39.22 | 39.44 | 38.69 | 39.28 | 447,952 | -1.19(-2.95%) |
May 04, 2020 | 41.46 | 41.79 | 40.45 | 40.48 | 404,866 | -1.26(-3.02%) |
May 01, 2020 | 40.02 | 41.84 | 39.89 | 41.73 | 1,301,632 | +4.01(+10.62%) |
Apr 30, 2020 | 35.28 | 38.05 | 34.73 | 37.73 | 868,632 | +2.89(+8.29%) |
Apr 29, 2020 | 35.06 | 35.37 | 34.52 | 34.84 | 433,757 | -1.88(-5.12%) |
Apr 28, 2020 | 35.13 | 36.79 | 34.98 | 36.72 | 426,891 | -0.33(-0.90%) |
Apr 27, 2020 | 37.94 | 37.94 | 36.86 | 37.05 | 219,129 | -2.34(-5.93%) |
Apr 24, 2020 | 39.60 | 40.20 | 39.29 | 39.39 | 120,789 | -1.06(-2.62%) |
Apr 23, 2020 | 39.53 | 40.50 | 38.43 | 40.45 | 256,963 | +0.28(+0.69%) |
Apr 22, 2020 | 39.88 | 40.29 | 39.86 | 40.17 | 174,511 | -2.91(-6.75%) |
Apr 21, 2020 | 42.28 | 43.15 | 41.85 | 43.08 | 243,829 | +3.21(+8.06%) |
Apr 20, 2020 | 40.00 | 40.12 | 38.78 | 39.87 | 192,915 | +0.96(+2.48%) |
Apr 17, 2020 | 38.87 | 39.96 | 38.72 | 38.90 | 279,745 | -2.25(-5.47%) |
Apr 16, 2020 | 40.87 | 41.79 | 40.82 | 41.15 | 171,019 | -0.34(-0.83%) |
Apr 15, 2020 | 41.35 | 41.97 | 40.93 | 41.50 | 200,731 | +2.67(+6.88%) |
Apr 14, 2020 | 38.86 | 39.24 | 38.43 | 38.83 | 233,378 | -1.96(-4.82%) |
Apr 13, 2020 | 40.92 | 42.08 | 40.58 | 40.79 | 264,677 | -0.01(-0.02%) |
Apr 09, 2020 | 39.67 | 40.97 | 38.91 | 40.80 | 370,127 | +0.65(+1.62%) |
Apr 08, 2020 | 40.88 | 41.50 | 39.80 | 40.15 | 397,564 | -0.08(-0.19%) |
Apr 07, 2020 | 37.20 | 40.80 | 37.20 | 40.23 | 370,185 | +0.21(+0.52%) |
Apr 06, 2020 | 41.21 | 41.65 | 39.67 | 40.02 | 235,868 | -4.41(-9.92%) |
Apr 03, 2020 | 43.41 | 45.05 | 42.80 | 44.42 | 216,309 | +1.39(+3.24%) |
Apr 02, 2020 | 45.00 | 45.29 | 42.81 | 43.03 | 305,361 | -5.51(-11.36%) |
Apr 01, 2020 | 45.54 | 48.54 | 45.13 | 48.54 | 334,740 | +5.29(+12.24%) |
Mar 31, 2020 | 43.25 | 44.01 | 42.02 | 43.25 | 215,460 | -0.65(-1.48%) |
Mar 30, 2020 | 46.91 | 47.40 | 43.69 | 43.90 | 511,891 | -5.06(-10.34%) |
Mar 27, 2020 | 48.26 | 49.29 | 47.14 | 48.96 | 702,403 | +7.10(+16.95%) |
Mar 26, 2020 | 46.85 | 46.85 | 41.54 | 41.87 | 676,380 | -3.90(-8.52%) |
Mar 25, 2020 | 47.89 | 48.39 | 44.09 | 45.77 | 459,334 | -2.15(-4.48%) |
Mar 24, 2020 | 50.91 | 51.49 | 47.80 | 47.91 | 357,283 | -12.02(-20.05%) |
Mar 23, 2020 | 57.54 | 62.29 | 57.24 | 59.93 | 276,715 | -0.54(-0.90%) |
Mar 20, 2020 | 53.89 | 61.22 | 53.13 | 60.48 | 529,577 | -1.89(-3.04%) |
Mar 19, 2020 | 63.28 | 67.01 | 59.03 | 62.37 | 450,536 | +0.54(+0.88%) |
Mar 18, 2020 | 63.88 | 65.67 | 59.82 | 61.83 | 454,714 | +8.27(+15.45%) |
Mar 17, 2020 | 59.95 | 62.43 | 52.72 | 53.55 | 516,242 | -10.23(-16.04%) |
Mar 16, 2020 | 63.31 | 66.46 | 59.06 | 63.79 | 577,561 | +13.19(+26.06%) |
Mar 13, 2020 | 46.67 | 57.66 | 46.54 | 50.60 | 729,246 | -9.32(-15.55%) |
Mar 12, 2020 | 58.98 | 62.01 | 57.44 | 59.92 | 1,327,729 | +11.22(+23.03%) |
Mar 11, 2020 | 47.87 | 49.20 | 47.13 | 48.71 | 505,946 | +4.39(+9.90%) |
Mar 10, 2020 | 45.03 | 47.58 | 44.04 | 44.32 | 714,308 | -5.83(-11.62%) |
Mar 09, 2020 | 51.36 | 52.05 | 48.79 | 50.15 | 1,571,512 | +5.29(+11.80%) |
Mar 06, 2020 | 44.75 | 45.97 | 44.31 | 44.85 | 1,213,344 | +2.68(+6.34%) |
Mar 05, 2020 | 41.38 | 42.60 | 40.85 | 42.18 | 1,187,148 | +0.49(+1.16%) |
Mar 04, 2020 | 41.97 | 42.51 | 41.56 | 41.69 | 881,206 | -1.42(-3.29%) |
Mar 03, 2020 | 42.45 | 43.81 | 40.70 | 43.11 | 3,335,541 | +0.79(+1.87%) |
Mar 02, 2020 | 43.69 | 44.20 | 42.29 | 42.32 | 2,208,629 | -1.27(-2.91%) |
Feb 28, 2020 | 46.59 | 47.89 | 43.55 | 43.59 | 1,754,790 | -0.77(-1.74%) |
Feb 27, 2020 | 43.04 | 45.04 | 42.60 | 44.36 | 2,333,523 | +0.86(+1.97%) |
Feb 26, 2020 | 42.99 | 43.54 | 42.08 | 43.50 | 2,750,711 | -1.89(-4.15%) |
Feb 25, 2020 | 42.78 | 45.50 | 42.70 | 45.39 | 2,708,613 | +1.35(+3.07%) |
Feb 24, 2020 | 44.54 | 44.82 | 43.24 | 44.03 | 1,902,851 | +4.05(+10.12%) |
Feb 21, 2020 | 39.51 | 40.12 | 39.42 | 39.99 | 1,111,777 | +0.24(+0.60%) |
Feb 20, 2020 | 39.04 | 39.99 | 38.90 | 39.75 | 1,231,020 | +1.04(+2.68%) |
Feb 19, 2020 | 38.37 | 38.78 | 38.31 | 38.71 | 623,158 | -0.81(-2.05%) |
Feb 18, 2020 | 39.56 | 39.63 | 39.14 | 39.52 | 1,097,381 | +0.39(+1.00%) |
Feb 14, 2020 | 38.51 | 39.52 | 38.51 | 39.13 | 774,620 | +0.12(+0.32%) |
Feb 13, 2020 | 39.03 | 39.24 | 38.54 | 39.01 | 1,354,070 | +1.43(+3.80%) |
Feb 12, 2020 | 38.11 | 38.45 | 37.43 | 37.58 | 1,220,782 | -1.58(-4.04%) |
Feb 11, 2020 | 39.52 | 39.52 | 38.65 | 39.16 | 1,512,772 | -2.35(-5.67%) |
Feb 10, 2020 | 42.21 | 42.23 | 41.45 | 41.51 | 1,086,877 | -0.91(-2.15%) |
Feb 07, 2020 | 41.58 | 42.62 | 41.49 | 42.42 | 1,342,850 | +1.29(+3.12%) |
Feb 06, 2020 | 40.09 | 41.36 | 40.09 | 41.14 | 1,041,687 | -0.80(-1.91%) |
Feb 05, 2020 | 40.45 | 42.21 | 40.38 | 41.94 | 1,191,792 | -0.58(-1.37%) |
Feb 04, 2020 | 42.51 | 42.72 | 41.75 | 42.52 | 2,407,497 | -3.78(-8.16%) |
Feb 03, 2020 | 46.64 | 46.65 | 45.32 | 46.30 | 2,056,407 | -1.23(-2.58%) |
Jan 31, 2020 | 46.95 | 48.24 | 46.81 | 47.53 | 3,749,267 | +3.26(+7.35%) |
Jan 30, 2020 | 45.70 | 46.37 | 44.07 | 44.27 | 2,307,741 | +1.47(+3.43%) |
Jan 29, 2020 | 42.17 | 43.00 | 41.84 | 42.81 | 1,128,762 | -0.96(-2.20%) |
Jan 28, 2020 | 44.38 | 45.13 | 43.13 | 43.77 | 1,792,187 | -1.64(-3.61%) |
Jan 27, 2020 | 46.46 | 46.94 | 43.77 | 45.40 | 3,519,824 | +5.59(+14.04%) |
Jan 24, 2020 | 38.57 | 40.44 | 38.47 | 39.82 | 1,346,526 | +1.55(+4.06%) |
Jan 23, 2020 | 39.23 | 39.72 | 38.02 | 38.26 | 1,064,607 | +1.34(+3.64%) |
Jan 22, 2020 | 36.17 | 37.24 | 36.12 | 36.92 | 648,012 | -1.13(-2.98%) |
Jan 21, 2020 | 37.62 | 38.12 | 37.28 | 38.05 | 738,495 | +4.58(+13.68%) |
Jan 17, 2020 | 33.61 | 33.84 | 33.39 | 33.48 | 162,381 | -0.45(-1.32%) |
Jan 16, 2020 | 34.24 | 34.35 | 33.88 | 33.92 | 191,160 | -0.60(-1.74%) |
Jan 15, 2020 | 34.49 | 34.64 | 34.32 | 34.52 | 265,441 | +0.48(+1.40%) |
Jan 14, 2020 | 34.17 | 34.39 | 33.91 | 34.05 | 441,682 | +0.99(+3.00%) |
Jan 13, 2020 | 34.15 | 34.26 | 33.03 | 33.06 | 333,715 | -1.76(-5.06%) |
Jan 10, 2020 | 34.87 | 35.16 | 34.57 | 34.82 | 261,322 | -0.26(-0.73%) |
Jan 09, 2020 | 35.15 | 35.45 | 35.03 | 35.07 | 327,210 | -1.04(-2.87%) |
Jan 08, 2020 | 36.74 | 36.88 | 35.50 | 36.11 | 354,737 | +0.22(+0.61%) |
Jan 07, 2020 | 35.96 | 36.25 | 35.79 | 35.89 | 379,771 | +0.17(+0.48%) |
Jan 06, 2020 | 36.26 | 36.26 | 35.70 | 35.72 | 311,124 | -0.52(-1.44%) |
Jan 03, 2020 | 36.00 | 36.26 | 35.47 | 36.25 | 274,136 | +2.18(+6.40%) |
Jan 02, 2020 | 35.23 | 35.29 | 34.07 | 34.07 | 418,956 | -3.08(-8.29%) |
Dec 31, 2019 | 37.41 | 37.80 | 37.03 | 37.14 | 200,823 | -0.45(-1.21%) |
Dec 30, 2019 | 36.57 | 37.61 | 36.51 | 37.60 | 265,132 | +0.57(+1.54%) |
Dec 27, 2019 | 36.93 | 37.25 | 36.63 | 37.03 | 312,894 | -0.43(-1.14%) |
Dec 26, 2019 | 38.21 | 38.21 | 37.34 | 37.45 | 279,568 | -1.11(-2.89%) |
Dec 24, 2019 | 38.61 | 38.76 | 38.44 | 38.57 | 112,490 | -0.10(-0.25%) |
Dec 23, 2019 | 38.79 | 39.01 | 38.64 | 38.66 | 196,072 | +0.12(+0.31%) |
Dec 20, 2019 | 38.69 | 38.73 | 38.27 | 38.54 | 206,350 | -0.53(-1.36%) |
Dec 19, 2019 | 39.44 | 39.45 | 39.04 | 39.08 | 196,288 | +0.25(+0.64%) |
Dec 18, 2019 | 38.78 | 38.96 | 38.66 | 38.83 | 166,617 | -0.27(-0.68%) |
Dec 17, 2019 | 39.48 | 39.52 | 38.86 | 39.10 | 230,697 | -1.77(-4.32%) |
Dec 16, 2019 | 40.62 | 40.92 | 40.47 | 40.86 | 242,353 | -1.31(-3.11%) |
Dec 13, 2019 | 41.21 | 42.24 | 39.96 | 42.17 | 466,921 | +0.78(+1.88%) |
Dec 12, 2019 | 44.21 | 44.25 | 41.58 | 41.39 | 507,173 | -2.86(-6.46%) |
Dec 11, 2019 | 45.19 | 45.25 | 43.94 | 44.25 | 157,016 | -2.68(-5.71%) |
Dec 10, 2019 | 46.87 | 47.07 | 46.55 | 46.93 | 98,926 | -0.42(-0.88%) |
Dec 09, 2019 | 46.73 | 47.38 | 46.39 | 47.35 | 64,344 | +0.62(+1.32%) |
Dec 06, 2019 | 46.37 | 46.80 | 46.20 | 46.73 | 175,714 | -1.07(-2.25%) |
Dec 05, 2019 | 47.79 | 48.08 | 47.52 | 47.81 | 179,987 | -0.13(-0.28%) |
Dec 04, 2019 | 47.96 | 48.03 | 47.63 | 47.94 | 144,359 | -0.66(-1.35%) |
Dec 03, 2019 | 48.85 | 49.76 | 48.59 | 48.59 | 295,378 | +0.96(+2.01%) |