Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.35 | 38.45 | 36.79 | 37.47 | 1,097,529 | -1.02(-2.66%) |
Nov 27, 2020 | 38.21 | 39.61 | 38.21 | 38.49 | 759,085 | +0.14(+0.36%) |
Nov 25, 2020 | 38.59 | 38.62 | 37.81 | 38.35 | 1,057,829 | -0.13(-0.33%) |
Nov 24, 2020 | 37.83 | 38.78 | 37.64 | 38.48 | 1,341,879 | +1.39(+3.75%) |
Nov 23, 2020 | 36.74 | 37.32 | 35.69 | 37.09 | 1,736,490 | +0.54(+1.46%) |
Nov 20, 2020 | 36.31 | 36.87 | 36.04 | 36.55 | 1,360,168 | +0.01(+0.03%) |
Nov 19, 2020 | 35.08 | 36.79 | 34.56 | 36.54 | 1,314,663 | +1.45(+4.13%) |
Nov 18, 2020 | 34.87 | 35.94 | 34.52 | 35.09 | 1,011,705 | +0.35(+1.01%) |
Nov 17, 2020 | 34.20 | 35.28 | 33.90 | 34.74 | 911,317 | +0.05(+0.14%) |
Nov 16, 2020 | 34.94 | 35.10 | 34.04 | 34.69 | 1,429,465 | +0.81(+2.38%) |
Nov 13, 2020 | 33.12 | 34.57 | 33.06 | 33.88 | 1,260,005 | +1.31(+4.03%) |
Nov 12, 2020 | 32.38 | 33.08 | 31.81 | 32.57 | 1,206,316 | -0.27(-0.83%) |
Nov 11, 2020 | 33.48 | 33.86 | 32.21 | 32.84 | 1,238,936 | -0.53(-1.58%) |
Nov 10, 2020 | 33.30 | 33.96 | 32.27 | 33.37 | 1,513,606 | +0.18(+0.56%) |
Nov 09, 2020 | 35.34 | 37.36 | 33.13 | 33.18 | 2,378,603 | +0.84(+2.59%) |
Nov 06, 2020 | 32.81 | 33.20 | 32.04 | 32.35 | 818,155 | -0.40(-1.22%) |
Nov 05, 2020 | 32.11 | 33.28 | 32.11 | 32.75 | 1,366,551 | +1.04(+3.29%) |
Nov 04, 2020 | 31.74 | 32.59 | 31.10 | 31.70 | 1,256,230 | -0.03(-0.09%) |
Nov 03, 2020 | 31.15 | 32.05 | 30.96 | 31.73 | 1,100,841 | +1.07(+3.49%) |
Nov 02, 2020 | 31.00 | 31.25 | 30.17 | 30.66 | 1,611,977 | -0.21(-0.69%) |
Oct 30, 2020 | 30.66 | 31.18 | 29.49 | 30.88 | 1,721,270 | +0.35(+1.15%) |
Oct 29, 2020 | 30.54 | 31.58 | 29.95 | 30.53 | 3,183,225 | +0.12(+0.38%) |
Oct 28, 2020 | 30.86 | 32.37 | 30.13 | 30.41 | 2,416,411 | -1.07(-3.40%) |
Oct 27, 2020 | 34.24 | 34.24 | 30.79 | 31.48 | 4,123,602 | -1.67(-5.05%) |
Oct 26, 2020 | 33.10 | 34.29 | 32.26 | 33.15 | 1,954,284 | -0.62(-1.84%) |
Oct 23, 2020 | 33.80 | 34.06 | 32.66 | 33.78 | 1,546,216 | +0.20(+0.61%) |
Oct 22, 2020 | 32.97 | 33.75 | 32.97 | 33.57 | 900,771 | +0.80(+2.44%) |
Oct 21, 2020 | 33.13 | 33.74 | 32.66 | 32.77 | 878,571 | -0.09(-0.27%) |
Oct 20, 2020 | 33.49 | 33.83 | 32.65 | 32.86 | 1,269,107 | -0.54(-1.60%) |
Oct 19, 2020 | 34.12 | 34.60 | 33.22 | 33.40 | 1,176,722 | -0.70(-2.06%) |
Oct 16, 2020 | 33.66 | 34.83 | 33.30 | 34.10 | 1,678,534 | +0.91(+2.76%) |
Oct 15, 2020 | 31.78 | 33.39 | 31.38 | 33.18 | 1,258,986 | +1.42(+4.47%) |
Oct 14, 2020 | 32.28 | 32.54 | 31.69 | 31.76 | 772,715 | -0.34(-1.06%) |
Oct 13, 2020 | 31.32 | 32.38 | 31.00 | 32.10 | 936,637 | +0.46(+1.45%) |
Oct 12, 2020 | 31.88 | 32.18 | 31.31 | 31.65 | 1,390,986 | +0.22(+0.71%) |
Oct 09, 2020 | 31.71 | 31.88 | 31.06 | 31.42 | 1,185,319 | -0.12(-0.37%) |
Oct 08, 2020 | 30.82 | 31.61 | 30.82 | 31.54 | 1,397,326 | +1.08(+3.55%) |
Oct 07, 2020 | 30.61 | 30.94 | 30.03 | 30.46 | 1,948,575 | +0.37(+1.23%) |
Oct 06, 2020 | 31.64 | 32.04 | 30.04 | 30.09 | 1,697,732 | -1.28(-4.10%) |
Oct 05, 2020 | 31.38 | 31.69 | 30.46 | 31.37 | 1,891,103 | +0.25(+0.81%) |
Oct 02, 2020 | 29.37 | 31.43 | 29.21 | 31.12 | 1,718,086 | +0.52(+1.69%) |
Oct 01, 2020 | 30.23 | 30.77 | 29.65 | 30.60 | 1,719,159 | +0.73(+2.44%) |
Sep 30, 2020 | 29.49 | 30.68 | 29.40 | 29.87 | 1,668,114 | +0.60(+2.06%) |
Sep 29, 2020 | 30.01 | 30.01 | 28.85 | 29.27 | 1,434,911 | -0.83(-2.75%) |
Sep 28, 2020 | 29.45 | 30.48 | 28.67 | 30.10 | 2,567,213 | +1.10(+3.79%) |
Sep 25, 2020 | 27.29 | 29.18 | 27.26 | 29.00 | 2,372,795 | +1.58(+5.75%) |
Sep 24, 2020 | 27.00 | 28.12 | 26.48 | 27.42 | 1,626,947 | +0.48(+1.77%) |
Sep 23, 2020 | 27.92 | 29.14 | 26.91 | 26.94 | 2,740,448 | -1.01(-3.62%) |
Sep 22, 2020 | 26.70 | 28.04 | 26.27 | 27.96 | 1,891,537 | +1.41(+5.32%) |
Sep 21, 2020 | 25.50 | 26.95 | 25.31 | 26.54 | 1,967,417 | -0.04(-0.15%) |
Sep 18, 2020 | 27.50 | 27.73 | 26.47 | 26.58 | 2,059,874 | -0.48(-1.76%) |
Sep 17, 2020 | 26.98 | 27.81 | 26.77 | 27.06 | 1,069,882 | -0.59(-2.15%) |
Sep 16, 2020 | 28.54 | 28.84 | 27.52 | 27.65 | 1,464,130 | -0.74(-2.61%) |
Sep 15, 2020 | 28.74 | 29.65 | 28.26 | 28.39 | 1,328,856 | +0.07(+0.24%) |
Sep 14, 2020 | 27.46 | 28.37 | 27.28 | 28.33 | 2,113,631 | +1.19(+4.38%) |
Sep 11, 2020 | 27.69 | 27.81 | 26.34 | 27.14 | 1,417,390 | -0.29(-1.06%) |
Sep 10, 2020 | 27.30 | 28.43 | 27.04 | 27.43 | 1,891,462 | +0.57(+2.14%) |
Sep 09, 2020 | 26.78 | 27.05 | 26.09 | 26.86 | 1,173,430 | +0.92(+3.53%) |
Sep 08, 2020 | 26.15 | 26.66 | 25.85 | 25.94 | 882,767 | -0.74(-2.77%) |
Sep 04, 2020 | 26.77 | 27.39 | 25.99 | 26.68 | 1,268,326 | +0.61(+2.35%) |
Sep 03, 2020 | 26.91 | 27.11 | 25.46 | 26.07 | 1,203,016 | -0.85(-3.15%) |
Sep 02, 2020 | 27.07 | 27.41 | 26.58 | 26.91 | 847,733 | +0.00(+0.00%) |
Sep 01, 2020 | 26.00 | 27.02 | 25.81 | 26.91 | 1,124,049 | +0.85(+3.25%) |
Aug 31, 2020 | 27.27 | 27.27 | 26.07 | 26.07 | 1,095,499 | -0.96(-3.57%) |
Aug 28, 2020 | 26.80 | 27.82 | 26.64 | 27.03 | 1,522,279 | +0.87(+3.31%) |
Aug 27, 2020 | 25.80 | 26.46 | 25.65 | 26.17 | 888,205 | +0.59(+2.32%) |
Aug 26, 2020 | 25.31 | 25.64 | 25.07 | 25.57 | 878,793 | +0.19(+0.77%) |
Aug 25, 2020 | 25.89 | 26.20 | 25.28 | 25.38 | 681,590 | -0.24(-0.95%) |
Aug 24, 2020 | 25.61 | 25.80 | 24.85 | 25.62 | 931,513 | +0.27(+1.08%) |
Aug 21, 2020 | 26.10 | 26.47 | 25.31 | 25.35 | 975,849 | -0.77(-2.94%) |
Aug 20, 2020 | 25.63 | 26.41 | 25.46 | 26.12 | 1,108,377 | +0.15(+0.56%) |
Aug 19, 2020 | 26.20 | 26.62 | 25.88 | 25.97 | 976,673 | -0.15(-0.56%) |
Aug 18, 2020 | 26.07 | 26.44 | 25.65 | 26.12 | 742,650 | -0.18(-0.67%) |
Aug 17, 2020 | 26.42 | 26.54 | 25.68 | 26.29 | 999,173 | -0.01(-0.04%) |
Aug 14, 2020 | 25.80 | 26.49 | 25.44 | 26.30 | 842,811 | +0.17(+0.63%) |
Aug 13, 2020 | 26.11 | 26.83 | 26.09 | 26.14 | 1,325,589 | -0.06(-0.22%) |
Aug 12, 2020 | 26.12 | 26.69 | 25.97 | 26.19 | 1,284,591 | +0.38(+1.47%) |
Aug 11, 2020 | 26.18 | 26.79 | 25.34 | 25.81 | 2,052,778 | +0.36(+1.42%) |
Aug 10, 2020 | 25.70 | 26.03 | 24.87 | 25.45 | 2,559,562 | +0.49(+1.95%) |
Aug 07, 2020 | 24.91 | 25.91 | 24.58 | 24.97 | 3,112,362 | -0.11(-0.43%) |
Aug 06, 2020 | 24.09 | 25.30 | 23.99 | 25.07 | 2,591,436 | +0.92(+3.83%) |
Aug 05, 2020 | 24.63 | 24.78 | 23.14 | 24.15 | 2,337,013 | -0.06(-0.24%) |
Aug 04, 2020 | 24.15 | 24.81 | 23.98 | 24.21 | 1,619,817 | -0.05(-0.20%) |
Aug 03, 2020 | 22.98 | 24.41 | 22.69 | 24.26 | 1,814,055 | +1.22(+5.28%) |
Jul 31, 2020 | 23.50 | 23.54 | 22.57 | 23.04 | 1,818,866 | -0.69(-2.91%) |
Jul 30, 2020 | 23.70 | 24.08 | 23.14 | 23.73 | 1,909,376 | -0.16(-0.65%) |
Jul 29, 2020 | 23.06 | 24.31 | 22.75 | 23.89 | 5,577,624 | +2.37(+10.99%) |
Jul 28, 2020 | 20.75 | 21.96 | 20.75 | 21.52 | 2,455,345 | +0.47(+2.22%) |
Jul 27, 2020 | 21.37 | 21.47 | 20.32 | 21.05 | 2,410,118 | -0.55(-2.57%) |
Jul 24, 2020 | 21.14 | 21.69 | 20.67 | 21.61 | 3,046,921 | +0.31(+1.46%) |
Jul 23, 2020 | 21.25 | 21.44 | 20.85 | 21.30 | 2,332,598 | -0.51(-2.32%) |
Jul 22, 2020 | 21.16 | 22.02 | 21.05 | 21.80 | 2,345,700 | +0.40(+1.86%) |
Jul 21, 2020 | 20.74 | 21.63 | 20.61 | 21.41 | 1,941,975 | +1.22(+6.03%) |
Jul 20, 2020 | 20.58 | 20.95 | 19.96 | 20.19 | 1,492,913 | -0.28(-1.38%) |
Jul 17, 2020 | 20.82 | 21.17 | 20.25 | 20.47 | 2,153,052 | -0.22(-1.08%) |
Jul 16, 2020 | 20.52 | 21.05 | 20.13 | 20.69 | 1,608,239 | -0.56(-2.66%) |
Jul 15, 2020 | 19.19 | 21.39 | 19.14 | 21.26 | 4,572,580 | +3.32(+18.50%) |
Jul 14, 2020 | 17.97 | 18.42 | 17.63 | 17.94 | 1,829,856 | +0.23(+1.32%) |
Jul 13, 2020 | 18.24 | 18.72 | 17.62 | 17.71 | 3,315,274 | -0.19(-1.09%) |
Jul 10, 2020 | 17.81 | 18.19 | 17.58 | 17.90 | 1,577,651 | +0.00(+0.00%) |
Jul 09, 2020 | 18.12 | 18.13 | 17.15 | 17.90 | 1,739,286 | -0.12(-0.65%) |
Jul 08, 2020 | 17.71 | 18.14 | 16.97 | 18.02 | 2,795,910 | +0.15(+0.82%) |
Jul 07, 2020 | 18.44 | 18.55 | 17.73 | 17.87 | 2,485,092 | -0.94(-5.02%) |
Jul 06, 2020 | 19.77 | 20.00 | 18.42 | 18.82 | 2,735,976 | -0.59(-3.06%) |
Jul 02, 2020 | 20.53 | 20.59 | 19.34 | 19.41 | 1,721,476 | -0.30(-1.53%) |
Jul 01, 2020 | 20.66 | 21.15 | 19.51 | 19.71 | 2,505,951 | -0.63(-3.11%) |
Jun 30, 2020 | 19.73 | 20.50 | 19.73 | 20.34 | 4,069,050 | +0.34(+1.70%) |
Jun 29, 2020 | 19.24 | 20.18 | 18.82 | 20.00 | 2,729,188 | +0.90(+4.69%) |
Jun 26, 2020 | 19.58 | 19.72 | 18.88 | 19.11 | 4,225,152 | -0.64(-3.25%) |
Jun 25, 2020 | 20.04 | 20.33 | 19.06 | 19.75 | 3,577,646 | -0.90(-4.34%) |
Jun 24, 2020 | 21.24 | 21.65 | 20.29 | 20.65 | 2,695,842 | -1.19(-5.44%) |
Jun 23, 2020 | 21.18 | 22.38 | 20.74 | 21.83 | 3,110,124 | +1.10(+5.31%) |
Jun 22, 2020 | 20.40 | 20.73 | 19.75 | 20.73 | 1,890,147 | +0.16(+0.76%) |
Jun 19, 2020 | 21.54 | 21.71 | 20.40 | 20.58 | 3,390,662 | -0.54(-2.54%) |
Jun 18, 2020 | 21.41 | 21.95 | 20.93 | 21.11 | 1,772,244 | -0.46(-2.12%) |
Jun 17, 2020 | 21.41 | 22.15 | 21.16 | 21.57 | 2,631,397 | +0.09(+0.41%) |
Jun 16, 2020 | 22.36 | 22.86 | 20.96 | 21.48 | 3,494,648 | +0.70(+3.37%) |
Jun 15, 2020 | 19.27 | 21.07 | 19.00 | 20.78 | 1,647,887 | +0.22(+1.09%) |
Jun 12, 2020 | 21.17 | 21.41 | 19.68 | 20.56 | 2,152,949 | +0.70(+3.53%) |
Jun 11, 2020 | 19.84 | 20.97 | 18.16 | 19.86 | 3,198,773 | -2.08(-9.49%) |
Jun 10, 2020 | 22.72 | 22.79 | 21.23 | 21.94 | 2,805,090 | -1.12(-4.85%) |
Jun 09, 2020 | 23.34 | 23.61 | 22.53 | 23.06 | 2,088,273 | -1.08(-4.48%) |
Jun 08, 2020 | 24.84 | 24.95 | 23.54 | 24.14 | 2,909,104 | +0.18(+0.77%) |
Jun 05, 2020 | 24.80 | 25.04 | 23.65 | 23.96 | 3,937,709 | +1.15(+5.04%) |
Jun 04, 2020 | 22.88 | 23.53 | 21.97 | 22.81 | 3,849,212 | +0.52(+2.31%) |
Jun 03, 2020 | 21.79 | 22.46 | 21.18 | 22.29 | 3,284,944 | +1.10(+5.19%) |
Jun 02, 2020 | 21.99 | 22.19 | 21.02 | 21.19 | 3,168,311 | -0.30(-1.40%) |
Jun 01, 2020 | 21.03 | 21.64 | 20.57 | 21.49 | 2,647,636 | +0.68(+3.27%) |
May 29, 2020 | 20.73 | 21.14 | 20.14 | 20.81 | 2,961,962 | -0.41(-1.93%) |
May 28, 2020 | 21.81 | 22.34 | 20.86 | 21.22 | 4,080,363 | -0.16(-0.73%) |
May 27, 2020 | 20.48 | 21.40 | 19.36 | 21.38 | 4,025,820 | +1.54(+7.75%) |
May 26, 2020 | 21.04 | 21.17 | 19.65 | 19.84 | 3,480,557 | +0.67(+3.50%) |
May 22, 2020 | 19.32 | 19.36 | 18.31 | 19.17 | 1,864,273 | -0.08(-0.40%) |
May 21, 2020 | 19.30 | 19.52 | 18.41 | 19.24 | 2,578,480 | -0.07(-0.35%) |
May 20, 2020 | 18.66 | 19.56 | 18.66 | 19.31 | 4,183,928 | +1.16(+6.38%) |
May 19, 2020 | 17.53 | 19.12 | 17.43 | 18.15 | 5,457,505 | +0.82(+4.72%) |
May 18, 2020 | 16.87 | 17.52 | 16.43 | 17.34 | 3,489,652 | +1.74(+11.17%) |
May 15, 2020 | 14.82 | 16.02 | 14.70 | 15.59 | 2,999,562 | +0.55(+3.69%) |
May 14, 2020 | 14.60 | 15.70 | 14.07 | 15.04 | 2,963,992 | +0.07(+0.46%) |
May 13, 2020 | 16.27 | 16.27 | 14.63 | 14.97 | 3,038,574 | -1.28(-7.90%) |
May 12, 2020 | 17.44 | 17.56 | 16.12 | 16.26 | 2,685,462 | -0.96(-5.60%) |
May 11, 2020 | 17.13 | 17.72 | 16.87 | 17.22 | 3,616,338 | -0.28(-1.61%) |
May 08, 2020 | 17.39 | 17.71 | 16.55 | 17.50 | 3,506,646 | +0.77(+4.60%) |
May 07, 2020 | 15.14 | 16.82 | 15.14 | 16.73 | 3,143,855 | +1.89(+12.72%) |
May 06, 2020 | 15.46 | 15.63 | 14.79 | 14.84 | 1,355,575 | -0.20(-1.36%) |
May 05, 2020 | 15.83 | 16.00 | 14.92 | 15.05 | 1,379,249 | -0.29(-1.90%) |
May 04, 2020 | 15.08 | 15.57 | 14.51 | 15.34 | 2,334,976 | -0.46(-2.90%) |
May 01, 2020 | 15.57 | 15.92 | 15.16 | 15.80 | 2,267,084 | -0.45(-2.76%) |
Apr 30, 2020 | 16.46 | 17.28 | 15.92 | 16.25 | 2,674,453 | -0.86(-5.01%) |
Apr 29, 2020 | 16.55 | 17.54 | 16.07 | 17.10 | 3,266,688 | +0.68(+4.15%) |
Apr 28, 2020 | 17.33 | 17.47 | 15.85 | 16.42 | 2,277,656 | +0.42(+2.62%) |
Apr 27, 2020 | 15.29 | 16.84 | 15.28 | 16.00 | 2,885,188 | +0.95(+6.34%) |
Apr 24, 2020 | 14.59 | 15.19 | 14.02 | 15.05 | 1,521,252 | +0.87(+6.11%) |
Apr 23, 2020 | 13.90 | 14.67 | 13.85 | 14.18 | 1,577,804 | +0.44(+3.19%) |
Apr 22, 2020 | 14.17 | 14.41 | 13.73 | 13.74 | 1,471,331 | -0.03(-0.21%) |
Apr 21, 2020 | 13.53 | 14.17 | 13.36 | 13.77 | 1,673,554 | -0.24(-1.74%) |
Apr 20, 2020 | 14.11 | 14.98 | 13.66 | 14.02 | 3,066,340 | -0.66(-4.51%) |
Apr 17, 2020 | 15.11 | 15.83 | 14.52 | 14.68 | 3,093,562 | +0.56(+4.00%) |
Apr 16, 2020 | 14.11 | 14.36 | 13.49 | 14.11 | 2,305,268 | -0.11(-0.75%) |
Apr 15, 2020 | 13.70 | 14.56 | 13.23 | 14.22 | 2,184,074 | -0.36(-2.47%) |
Apr 14, 2020 | 14.91 | 15.42 | 14.18 | 14.58 | 2,868,893 | +0.11(+0.74%) |
Apr 13, 2020 | 14.92 | 15.07 | 13.54 | 14.47 | 2,219,277 | -0.40(-2.68%) |
Apr 09, 2020 | 16.25 | 16.93 | 14.15 | 14.87 | 4,052,768 | -0.29(-1.93%) |
Apr 08, 2020 | 13.09 | 15.28 | 12.62 | 15.17 | 3,489,820 | +2.82(+22.87%) |
Apr 07, 2020 | 13.28 | 14.01 | 12.33 | 12.34 | 2,903,776 | +0.27(+2.26%) |
Apr 06, 2020 | 11.68 | 12.19 | 11.16 | 12.07 | 2,874,597 | +1.15(+10.52%) |
Apr 03, 2020 | 11.97 | 12.11 | 10.60 | 10.92 | 2,222,396 | -0.86(-7.27%) |
Apr 02, 2020 | 12.41 | 13.13 | 11.39 | 11.78 | 1,914,803 | -0.90(-7.07%) |
Apr 01, 2020 | 13.29 | 13.34 | 11.85 | 12.67 | 2,463,948 | -1.36(-9.71%) |
Mar 31, 2020 | 14.55 | 15.69 | 13.73 | 14.04 | 2,176,575 | -0.67(-4.57%) |
Mar 30, 2020 | 14.60 | 15.28 | 13.64 | 14.71 | 1,955,479 | -0.19(-1.24%) |
Mar 27, 2020 | 15.52 | 16.49 | 14.62 | 14.89 | 1,760,720 | -1.58(-9.57%) |
Mar 26, 2020 | 15.34 | 17.56 | 14.97 | 16.47 | 3,376,598 | +1.50(+10.01%) |
Mar 25, 2020 | 15.92 | 17.15 | 13.88 | 14.97 | 4,981,126 | +0.36(+2.46%) |
Mar 24, 2020 | 13.03 | 15.19 | 13.03 | 14.61 | 3,535,696 | +2.76(+23.34%) |
Mar 23, 2020 | 11.94 | 12.41 | 10.94 | 11.85 | 4,057,688 | +0.55(+4.91%) |
Mar 20, 2020 | 11.63 | 14.91 | 10.46 | 11.29 | 7,482,880 | +0.38(+3.48%) |
Mar 19, 2020 | 7.301 | 11.18 | 6.872 | 10.91 | 6,207,506 | +3.28(+42.98%) |
Mar 18, 2020 | 9.452 | 9.763 | 6.269 | 7.632 | 5,413,712 | -3.20(-29.56%) |
Mar 17, 2020 | 10.78 | 11.29 | 9.121 | 10.83 | 4,059,932 | +0.28(+2.67%) |
Mar 16, 2020 | 10.13 | 13.39 | 10.13 | 10.55 | 3,274,386 | -4.38(-29.33%) |
Mar 13, 2020 | 15.43 | 15.57 | 13.56 | 14.93 | 3,257,932 | +0.78(+5.50%) |
Mar 12, 2020 | 15.92 | 15.96 | 13.65 | 14.15 | 3,711,755 | -3.91(-21.66%) |
Mar 11, 2020 | 20.45 | 20.68 | 18.02 | 18.07 | 2,749,845 | -3.30(-15.44%) |
Mar 10, 2020 | 20.56 | 21.44 | 18.89 | 21.37 | 2,405,896 | +1.73(+8.82%) |
Mar 09, 2020 | 19.70 | 20.42 | 19.41 | 19.63 | 2,305,843 | -2.10(-9.67%) |
Mar 06, 2020 | 20.80 | 22.97 | 20.44 | 21.74 | 3,583,592 | -0.12(-0.53%) |
Mar 05, 2020 | 23.27 | 23.27 | 21.66 | 21.85 | 2,440,818 | -2.22(-9.22%) |
Mar 04, 2020 | 24.80 | 24.80 | 23.33 | 24.07 | 1,924,768 | +0.00(+0.00%) |
Mar 03, 2020 | 25.61 | 26.17 | 23.87 | 24.07 | 2,027,200 | -1.44(-5.65%) |
Mar 02, 2020 | 26.19 | 26.19 | 24.55 | 25.51 | 1,851,317 | -0.49(-1.87%) |
Feb 28, 2020 | 25.71 | 26.46 | 25.27 | 26.00 | 2,224,245 | +0.08(+0.30%) |
Feb 27, 2020 | 26.05 | 27.91 | 25.66 | 25.92 | 2,512,689 | -0.90(-3.34%) |
Feb 26, 2020 | 29.04 | 29.10 | 26.37 | 26.82 | 3,196,100 | -1.90(-6.61%) |
Feb 25, 2020 | 30.85 | 30.91 | 28.17 | 28.72 | 2,786,524 | -1.91(-6.23%) |
Feb 24, 2020 | 30.81 | 31.75 | 30.07 | 30.62 | 1,479,132 | -2.38(-7.23%) |
Feb 21, 2020 | 33.95 | 35.26 | 32.40 | 33.01 | 1,977,997 | -0.81(-2.39%) |
Feb 20, 2020 | 33.18 | 34.01 | 32.68 | 33.82 | 1,868,780 | +0.63(+1.91%) |
Feb 19, 2020 | 32.67 | 33.58 | 32.67 | 33.18 | 1,110,441 | +0.38(+1.16%) |
Feb 18, 2020 | 32.29 | 32.87 | 32.18 | 32.80 | 689,890 | +0.41(+1.26%) |
Feb 14, 2020 | 32.61 | 32.68 | 32.02 | 32.40 | 851,441 | -0.16(-0.48%) |
Feb 13, 2020 | 32.22 | 32.91 | 31.88 | 32.55 | 1,364,080 | -0.06(-0.18%) |
Feb 12, 2020 | 32.52 | 33.03 | 32.34 | 32.61 | 872,726 | +0.43(+1.33%) |
Feb 11, 2020 | 32.03 | 32.51 | 31.76 | 32.18 | 1,120,331 | +0.41(+1.29%) |
Feb 10, 2020 | 30.71 | 31.82 | 30.55 | 31.77 | 1,057,337 | +0.91(+2.93%) |
Feb 07, 2020 | 31.60 | 31.60 | 30.70 | 30.87 | 760,934 | -1.05(-3.29%) |
Feb 06, 2020 | 31.42 | 32.06 | 31.30 | 31.92 | 1,118,635 | +0.71(+2.28%) |
Feb 05, 2020 | 30.85 | 31.22 | 30.39 | 31.21 | 876,544 | +0.73(+2.40%) |
Feb 04, 2020 | 30.05 | 30.63 | 29.85 | 30.48 | 796,508 | +0.87(+2.93%) |
Feb 03, 2020 | 29.08 | 29.85 | 29.05 | 29.61 | 713,963 | +0.55(+1.91%) |
Jan 31, 2020 | 30.00 | 30.30 | 28.98 | 29.06 | 1,096,250 | -1.00(-3.34%) |
Jan 30, 2020 | 28.69 | 30.11 | 28.60 | 30.06 | 1,453,410 | +1.02(+3.52%) |
Jan 29, 2020 | 28.97 | 29.49 | 28.51 | 29.04 | 862,582 | +0.16(+0.54%) |
Jan 28, 2020 | 28.23 | 29.13 | 28.07 | 28.88 | 1,084,542 | +0.87(+3.09%) |
Jan 27, 2020 | 27.83 | 28.43 | 27.64 | 28.01 | 1,318,173 | -0.71(-2.47%) |
Jan 24, 2020 | 28.57 | 28.85 | 28.19 | 28.73 | 1,485,296 | +0.30(+1.06%) |
Jan 23, 2020 | 27.32 | 28.46 | 26.94 | 28.42 | 888,176 | +0.76(+2.74%) |
Jan 22, 2020 | 28.02 | 28.12 | 27.66 | 27.66 | 799,192 | -0.13(-0.46%) |
Jan 21, 2020 | 28.23 | 28.37 | 27.72 | 27.79 | 690,926 | -0.69(-2.43%) |
Jan 17, 2020 | 29.13 | 29.18 | 28.27 | 28.48 | 651,935 | -0.55(-1.91%) |
Jan 16, 2020 | 28.75 | 29.19 | 28.72 | 29.04 | 662,733 | +0.50(+1.74%) |
Jan 15, 2020 | 27.91 | 28.63 | 27.91 | 28.54 | 1,010,256 | +0.49(+1.73%) |
Jan 14, 2020 | 27.97 | 28.30 | 27.77 | 28.05 | 632,349 | +0.14(+0.49%) |
Jan 13, 2020 | 27.88 | 28.04 | 27.47 | 27.92 | 724,657 | +0.04(+0.14%) |
Jan 10, 2020 | 28.67 | 28.70 | 27.64 | 27.88 | 1,474,612 | -0.94(-3.28%) |
Jan 09, 2020 | 29.13 | 29.16 | 28.76 | 28.82 | 359,354 | -0.18(-0.60%) |
Jan 08, 2020 | 28.76 | 29.21 | 28.76 | 29.00 | 492,257 | +0.25(+0.88%) |
Jan 07, 2020 | 28.83 | 28.93 | 28.66 | 28.74 | 569,191 | -0.19(-0.67%) |
Jan 06, 2020 | 28.31 | 29.12 | 28.20 | 28.94 | 793,001 | +0.05(+0.17%) |
Jan 03, 2020 | 28.84 | 28.99 | 28.59 | 28.89 | 572,524 | -0.36(-1.23%) |
Jan 02, 2020 | 29.42 | 29.50 | 28.82 | 29.25 | 951,889 | +0.11(+0.37%) |
Dec 31, 2019 | 29.10 | 29.43 | 29.08 | 29.14 | 869,624 | -0.03(-0.10%) |
Dec 30, 2019 | 29.55 | 29.60 | 28.76 | 29.17 | 1,030,790 | -0.39(-1.32%) |
Dec 27, 2019 | 29.92 | 30.03 | 29.47 | 29.56 | 544,170 | -0.25(-0.85%) |
Dec 26, 2019 | 29.62 | 29.91 | 29.60 | 29.82 | 474,771 | +0.28(+0.96%) |
Dec 24, 2019 | 29.57 | 29.76 | 29.52 | 29.53 | 354,521 | +0.06(+0.20%) |
Dec 23, 2019 | 29.53 | 29.62 | 29.31 | 29.48 | 962,392 | +0.01(+0.03%) |
Dec 20, 2019 | 29.80 | 30.03 | 29.28 | 29.47 | 2,391,038 | -0.43(-1.43%) |
Dec 19, 2019 | 29.52 | 29.91 | 29.39 | 29.89 | 784,113 | +0.36(+1.22%) |
Dec 18, 2019 | 28.94 | 29.70 | 28.94 | 29.53 | 803,323 | +0.69(+2.39%) |
Dec 17, 2019 | 28.81 | 29.07 | 28.74 | 28.84 | 534,932 | +0.04(+0.14%) |
Dec 16, 2019 | 29.09 | 29.31 | 28.78 | 28.80 | 764,229 | -0.04(-0.13%) |
Dec 13, 2019 | 28.88 | 29.18 | 28.51 | 28.84 | 1,088,483 | -0.19(-0.67%) |
Dec 12, 2019 | 28.56 | 29.27 | 28.46 | 29.04 | 864,905 | +0.50(+1.77%) |
Dec 11, 2019 | 28.51 | 28.76 | 28.35 | 28.53 | 720,203 | +0.22(+0.79%) |
Dec 10, 2019 | 28.05 | 28.39 | 27.96 | 28.31 | 1,014,053 | +0.15(+0.52%) |
Dec 09, 2019 | 28.46 | 28.74 | 28.14 | 28.16 | 592,916 | -0.37(-1.29%) |
Dec 06, 2019 | 28.26 | 28.64 | 28.12 | 28.53 | 941,546 | +0.69(+2.48%) |
Dec 05, 2019 | 28.23 | 28.39 | 27.53 | 27.84 | 998,034 | -0.28(-1.00%) |
Dec 04, 2019 | 28.45 | 28.45 | 28.02 | 28.12 | 899,251 | -0.14(-0.48%) |
Dec 03, 2019 | 28.09 | 28.34 | 27.59 | 28.26 | 714,162 | -0.15(-0.51%) |