Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.83 | 24.83 | 24.83 | 154,483 | +0.45(+1.83%) | |
Dec 30, 2020 | 24.37 | 24.77 | 24.21 | 24.39 | 154,483 | +0.02(+0.07%) |
Dec 29, 2020 | 24.81 | 25.00 | 24.05 | 24.37 | 170,497 | -0.50(-2.01%) |
Dec 28, 2020 | 24.49 | 25.08 | 24.31 | 24.87 | 223,883 | +0.40(+1.65%) |
Dec 24, 2020 | 24.24 | 24.54 | 24.02 | 24.46 | 134,555 | +0.29(+1.21%) |
Dec 23, 2020 | 24.17 | 24.71 | 24.08 | 24.17 | 188,359 | +0.01(+0.04%) |
Dec 22, 2020 | 24.01 | 24.25 | 23.74 | 24.16 | 236,842 | +0.21(+0.86%) |
Dec 21, 2020 | 23.77 | 24.21 | 23.35 | 23.96 | 353,781 | -0.39(-1.59%) |
Dec 18, 2020 | 25.37 | 25.43 | 24.12 | 24.34 | 1,709,448 | -1.08(-4.26%) |
Dec 17, 2020 | 25.29 | 25.52 | 25.01 | 25.43 | 372,345 | +0.21(+0.85%) |
Dec 16, 2020 | 25.55 | 25.69 | 25.01 | 25.21 | 265,593 | -0.34(-1.31%) |
Dec 15, 2020 | 24.85 | 25.56 | 24.64 | 25.55 | 315,283 | +0.84(+3.41%) |
Dec 14, 2020 | 25.16 | 25.39 | 24.54 | 24.70 | 285,130 | -0.20(-0.79%) |
Dec 11, 2020 | 25.15 | 25.37 | 24.85 | 24.90 | 211,427 | -0.40(-1.60%) |
Dec 10, 2020 | 24.97 | 25.53 | 24.97 | 25.31 | 196,788 | +0.01(+0.03%) |
Dec 09, 2020 | 25.43 | 25.50 | 25.02 | 25.30 | 294,227 | +0.08(+0.31%) |
Dec 08, 2020 | 25.26 | 25.91 | 25.20 | 25.22 | 293,364 | -0.41(-1.60%) |
Dec 07, 2020 | 26.35 | 26.35 | 25.60 | 25.63 | 199,262 | -0.87(-3.28%) |
Dec 04, 2020 | 26.30 | 26.69 | 26.23 | 26.50 | 164,438 | +0.55(+2.14%) |
Dec 03, 2020 | 25.86 | 26.17 | 25.66 | 25.94 | 239,637 | +0.65(+2.56%) |
Dec 02, 2020 | 24.72 | 25.54 | 24.65 | 25.30 | 238,891 | +0.50(+2.03%) |
Dec 01, 2020 | 24.66 | 25.19 | 24.36 | 24.79 | 542,325 | +0.33(+1.36%) |
Nov 30, 2020 | 25.54 | 25.70 | 24.46 | 24.46 | 530,712 | -1.27(-4.94%) |
Nov 27, 2020 | 25.89 | 26.00 | 25.33 | 25.73 | 114,473 | -0.26(-1.02%) |
Nov 25, 2020 | 26.64 | 26.84 | 25.71 | 26.00 | 469,270 | -0.76(-2.84%) |
Nov 24, 2020 | 26.53 | 26.89 | 26.17 | 26.75 | 637,888 | +0.95(+3.70%) |
Nov 23, 2020 | 24.78 | 26.24 | 24.72 | 25.80 | 646,640 | +1.47(+6.03%) |
Nov 20, 2020 | 24.50 | 24.59 | 24.21 | 24.33 | 314,918 | -0.33(-1.35%) |
Nov 19, 2020 | 23.81 | 24.68 | 23.61 | 24.67 | 302,760 | +0.64(+2.66%) |
Nov 18, 2020 | 24.95 | 25.11 | 23.98 | 24.03 | 413,270 | -0.86(-3.46%) |
Nov 17, 2020 | 23.87 | 24.89 | 23.62 | 24.89 | 561,204 | +0.82(+3.40%) |
Nov 16, 2020 | 23.57 | 24.27 | 23.23 | 24.07 | 489,530 | +1.39(+6.13%) |
Nov 13, 2020 | 21.66 | 22.80 | 21.61 | 22.68 | 623,973 | +1.22(+5.68%) |
Nov 12, 2020 | 21.95 | 21.95 | 21.16 | 21.46 | 319,487 | -0.59(-2.67%) |
Nov 11, 2020 | 22.78 | 22.78 | 21.68 | 22.05 | 536,789 | -0.79(-3.47%) |
Nov 10, 2020 | 21.60 | 22.97 | 21.49 | 22.84 | 731,429 | +1.42(+6.61%) |
Nov 09, 2020 | 19.63 | 21.95 | 19.63 | 21.43 | 1,421,218 | +3.56(+19.90%) |
Nov 06, 2020 | 18.57 | 18.70 | 17.74 | 17.87 | 460,473 | -0.69(-3.72%) |
Nov 05, 2020 | 18.76 | 18.80 | 18.26 | 18.56 | 672,019 | +0.25(+1.35%) |
Nov 04, 2020 | 18.55 | 18.93 | 18.23 | 18.31 | 372,983 | -0.42(-2.23%) |
Nov 03, 2020 | 18.45 | 18.87 | 18.36 | 18.73 | 518,638 | +0.60(+3.29%) |
Nov 02, 2020 | 18.17 | 18.17 | 17.76 | 18.13 | 347,814 | +0.29(+1.62%) |
Oct 30, 2020 | 17.90 | 18.23 | 17.69 | 17.84 | 384,470 | -0.22(-1.23%) |
Oct 29, 2020 | 17.91 | 18.48 | 17.67 | 18.07 | 436,509 | +0.14(+0.81%) |
Oct 28, 2020 | 18.65 | 18.73 | 17.84 | 17.92 | 594,902 | -1.18(-6.16%) |
Oct 27, 2020 | 20.09 | 20.31 | 19.10 | 19.10 | 390,418 | -1.09(-5.41%) |
Oct 26, 2020 | 20.53 | 20.53 | 19.87 | 20.19 | 230,074 | -0.59(-2.83%) |
Oct 23, 2020 | 20.95 | 21.10 | 20.61 | 20.78 | 140,863 | +0.03(+0.12%) |
Oct 22, 2020 | 20.52 | 20.79 | 20.34 | 20.75 | 172,878 | +0.30(+1.46%) |
Oct 21, 2020 | 20.34 | 20.50 | 20.10 | 20.45 | 290,576 | +0.09(+0.46%) |
Oct 20, 2020 | 20.34 | 20.63 | 20.30 | 20.36 | 215,278 | +0.24(+1.19%) |
Oct 19, 2020 | 20.58 | 20.58 | 20.10 | 20.12 | 312,210 | -0.48(-2.32%) |
Oct 16, 2020 | 20.85 | 20.94 | 20.42 | 20.60 | 323,363 | -0.38(-1.79%) |
Oct 15, 2020 | 20.56 | 21.20 | 20.50 | 20.97 | 136,783 | +0.20(+0.99%) |
Oct 14, 2020 | 21.24 | 21.36 | 20.75 | 20.77 | 320,988 | -0.57(-2.68%) |
Oct 13, 2020 | 22.04 | 22.08 | 21.14 | 21.34 | 321,529 | -0.96(-4.32%) |
Oct 12, 2020 | 22.12 | 22.52 | 21.93 | 22.30 | 183,629 | -0.01(-0.04%) |
Oct 09, 2020 | 22.05 | 22.52 | 21.74 | 22.31 | 366,408 | +0.33(+1.51%) |
Oct 08, 2020 | 21.25 | 22.00 | 21.20 | 21.98 | 223,669 | +0.91(+4.33%) |
Oct 07, 2020 | 21.82 | 21.84 | 21.01 | 21.07 | 323,857 | -0.60(-2.75%) |
Oct 06, 2020 | 22.12 | 22.39 | 21.63 | 21.66 | 499,265 | -0.19(-0.86%) |
Oct 05, 2020 | 21.87 | 22.12 | 21.31 | 21.85 | 264,789 | +0.15(+0.71%) |
Oct 02, 2020 | 20.77 | 21.75 | 20.72 | 21.70 | 212,174 | +0.55(+2.62%) |
Oct 01, 2020 | 20.51 | 21.15 | 20.51 | 21.14 | 232,526 | +0.61(+2.95%) |
Sep 30, 2020 | 20.59 | 20.92 | 20.16 | 20.54 | 381,778 | +0.09(+0.46%) |
Sep 29, 2020 | 20.83 | 20.83 | 20.06 | 20.45 | 268,290 | -0.43(-2.04%) |
Sep 28, 2020 | 20.22 | 21.01 | 20.22 | 20.87 | 240,999 | +0.93(+4.66%) |
Sep 25, 2020 | 19.62 | 19.95 | 19.56 | 19.94 | 364,531 | +0.23(+1.17%) |
Sep 24, 2020 | 19.73 | 20.08 | 19.37 | 19.71 | 285,472 | +0.08(+0.39%) |
Sep 23, 2020 | 20.21 | 20.37 | 19.58 | 19.64 | 498,478 | -0.66(-3.24%) |
Sep 22, 2020 | 20.04 | 20.47 | 19.93 | 20.29 | 498,324 | +0.24(+1.19%) |
Sep 21, 2020 | 21.07 | 21.07 | 19.93 | 20.05 | 681,813 | -1.40(-6.52%) |
Sep 18, 2020 | 22.26 | 22.26 | 21.39 | 21.45 | 833,097 | -0.73(-3.31%) |
Sep 17, 2020 | 22.18 | 22.57 | 22.02 | 22.18 | 325,949 | -0.27(-1.21%) |
Sep 16, 2020 | 22.07 | 22.74 | 22.01 | 22.46 | 410,920 | +0.59(+2.69%) |
Sep 15, 2020 | 21.78 | 22.29 | 21.78 | 21.87 | 387,154 | +0.14(+0.67%) |
Sep 14, 2020 | 21.17 | 21.84 | 21.12 | 21.72 | 600,528 | +0.70(+3.33%) |
Sep 11, 2020 | 21.54 | 21.54 | 20.91 | 21.03 | 574,360 | -0.41(-1.91%) |
Sep 10, 2020 | 21.58 | 21.64 | 21.20 | 21.43 | 274,473 | -0.14(-0.63%) |
Sep 09, 2020 | 22.00 | 22.27 | 21.52 | 21.57 | 261,304 | -0.32(-1.44%) |
Sep 08, 2020 | 21.95 | 22.11 | 21.51 | 21.89 | 300,191 | -0.19(-0.88%) |
Sep 04, 2020 | 22.22 | 22.36 | 21.57 | 22.08 | 349,843 | +0.09(+0.42%) |
Sep 03, 2020 | 21.84 | 22.51 | 21.84 | 21.99 | 423,631 | +0.24(+1.09%) |
Sep 02, 2020 | 21.46 | 21.77 | 21.19 | 21.75 | 253,990 | +0.25(+1.18%) |
Sep 01, 2020 | 21.36 | 21.58 | 21.19 | 21.50 | 219,812 | -0.08(-0.35%) |
Aug 31, 2020 | 21.62 | 21.77 | 21.32 | 21.57 | 445,341 | -0.14(-0.66%) |
Aug 28, 2020 | 21.91 | 21.91 | 21.49 | 21.72 | 353,988 | -0.11(-0.50%) |
Aug 27, 2020 | 21.53 | 22.16 | 21.53 | 21.83 | 208,686 | +0.46(+2.13%) |
Aug 26, 2020 | 21.90 | 21.97 | 21.20 | 21.37 | 252,395 | -0.25(-1.17%) |
Aug 25, 2020 | 21.92 | 22.24 | 21.52 | 21.62 | 357,253 | -0.14(-0.62%) |
Aug 24, 2020 | 21.15 | 21.81 | 20.86 | 21.76 | 587,982 | +0.66(+3.12%) |
Aug 21, 2020 | 21.46 | 21.68 | 20.97 | 21.10 | 457,970 | -0.52(-2.38%) |
Aug 20, 2020 | 21.12 | 21.95 | 21.12 | 21.62 | 213,202 | +0.26(+1.23%) |
Aug 19, 2020 | 22.10 | 22.23 | 21.28 | 21.35 | 347,366 | -0.73(-3.33%) |
Aug 18, 2020 | 22.61 | 22.70 | 21.99 | 22.09 | 235,135 | -0.60(-2.64%) |
Aug 17, 2020 | 22.88 | 23.03 | 22.53 | 22.69 | 162,267 | -0.24(-1.07%) |
Aug 14, 2020 | 22.92 | 23.35 | 22.81 | 22.93 | 174,448 | -0.15(-0.66%) |
Aug 13, 2020 | 23.19 | 23.76 | 23.06 | 23.09 | 194,569 | -0.27(-1.16%) |
Aug 12, 2020 | 23.80 | 23.88 | 23.11 | 23.36 | 302,559 | -0.15(-0.65%) |
Aug 11, 2020 | 24.01 | 24.24 | 23.47 | 23.51 | 649,193 | +0.02(+0.07%) |
Aug 10, 2020 | 23.11 | 24.00 | 23.11 | 23.49 | 284,588 | +0.41(+1.79%) |
Aug 07, 2020 | 22.73 | 23.17 | 22.69 | 23.08 | 578,414 | +0.18(+0.77%) |
Aug 06, 2020 | 22.66 | 23.14 | 22.62 | 22.90 | 210,075 | +0.11(+0.48%) |
Aug 05, 2020 | 23.29 | 23.32 | 22.56 | 22.79 | 234,839 | -0.26(-1.14%) |
Aug 04, 2020 | 22.54 | 23.32 | 22.54 | 23.05 | 292,441 | +0.54(+2.40%) |
Aug 03, 2020 | 22.84 | 22.93 | 22.04 | 22.51 | 272,361 | -0.29(-1.26%) |
Jul 31, 2020 | 22.06 | 22.80 | 21.85 | 22.80 | 529,621 | +0.57(+2.54%) |
Jul 30, 2020 | 22.28 | 22.54 | 21.87 | 22.23 | 237,383 | -0.57(-2.48%) |
Jul 29, 2020 | 22.80 | 23.36 | 22.04 | 22.80 | 334,858 | +0.14(+0.60%) |
Jul 28, 2020 | 21.57 | 22.76 | 21.57 | 22.66 | 420,064 | +0.95(+4.35%) |
Jul 27, 2020 | 21.41 | 21.79 | 20.92 | 21.72 | 556,247 | +0.13(+0.59%) |
Jul 24, 2020 | 22.04 | 22.07 | 21.54 | 21.59 | 277,482 | -0.52(-2.33%) |
Jul 23, 2020 | 21.89 | 22.56 | 21.81 | 22.11 | 481,834 | -0.01(-0.04%) |
Jul 22, 2020 | 21.73 | 22.29 | 21.46 | 22.11 | 212,493 | +0.42(+1.95%) |
Jul 21, 2020 | 21.52 | 22.00 | 21.52 | 21.69 | 200,880 | +0.50(+2.35%) |
Jul 20, 2020 | 21.99 | 22.00 | 21.08 | 21.19 | 214,012 | -1.07(-4.82%) |
Jul 17, 2020 | 22.21 | 22.40 | 21.89 | 22.27 | 286,601 | +0.09(+0.42%) |
Jul 16, 2020 | 22.46 | 22.49 | 22.06 | 22.17 | 316,628 | -0.43(-1.91%) |
Jul 15, 2020 | 22.92 | 23.26 | 22.42 | 22.60 | 369,922 | +0.34(+1.52%) |
Jul 14, 2020 | 22.53 | 22.76 | 21.89 | 22.27 | 301,438 | -0.20(-0.90%) |
Jul 13, 2020 | 23.16 | 23.16 | 22.18 | 22.47 | 322,605 | -0.48(-2.10%) |
Jul 10, 2020 | 22.35 | 22.95 | 22.31 | 22.95 | 366,779 | +0.63(+2.84%) |
Jul 09, 2020 | 21.82 | 22.34 | 21.47 | 22.32 | 665,694 | +0.35(+1.61%) |
Jul 08, 2020 | 22.24 | 22.41 | 21.42 | 21.96 | 245,400 | -0.45(-2.00%) |
Jul 07, 2020 | 22.69 | 22.81 | 22.35 | 22.41 | 334,890 | -0.65(-2.82%) |
Jul 06, 2020 | 24.38 | 24.40 | 23.04 | 23.06 | 319,345 | -0.66(-2.78%) |
Jul 02, 2020 | 24.39 | 24.52 | 23.66 | 23.72 | 326,749 | -0.03(-0.14%) |
Jul 01, 2020 | 23.57 | 24.13 | 23.50 | 23.75 | 225,441 | +0.24(+1.04%) |
Jun 30, 2020 | 23.68 | 24.18 | 23.24 | 23.51 | 531,650 | -0.30(-1.28%) |
Jun 29, 2020 | 24.08 | 24.23 | 23.52 | 23.81 | 453,131 | +0.26(+1.11%) |
Jun 26, 2020 | 23.31 | 23.74 | 22.98 | 23.55 | 1,926,508 | -0.04(-0.18%) |
Jun 25, 2020 | 22.85 | 23.60 | 22.73 | 23.59 | 476,178 | +0.54(+2.34%) |
Jun 24, 2020 | 23.54 | 23.74 | 22.27 | 23.05 | 352,224 | -0.97(-4.04%) |
Jun 23, 2020 | 24.37 | 24.61 | 23.77 | 24.02 | 443,098 | +0.09(+0.39%) |
Jun 22, 2020 | 23.66 | 24.13 | 23.30 | 23.93 | 533,117 | +0.05(+0.21%) |
Jun 19, 2020 | 25.53 | 25.58 | 23.88 | 23.88 | 1,276,562 | -1.22(-4.88%) |
Jun 18, 2020 | 24.68 | 25.41 | 24.68 | 25.10 | 375,133 | -0.12(-0.47%) |
Jun 17, 2020 | 26.35 | 26.35 | 25.20 | 25.22 | 300,121 | -1.12(-4.26%) |
Jun 16, 2020 | 26.85 | 26.99 | 26.07 | 26.34 | 447,772 | +0.92(+3.62%) |
Jun 15, 2020 | 24.05 | 25.75 | 24.05 | 25.42 | 436,187 | +0.14(+0.53%) |
Jun 12, 2020 | 25.19 | 25.58 | 24.37 | 25.29 | 597,837 | +1.44(+6.02%) |
Jun 11, 2020 | 24.42 | 25.26 | 23.68 | 23.85 | 574,589 | -2.23(-8.55%) |
Jun 10, 2020 | 27.75 | 27.91 | 26.08 | 26.08 | 762,938 | -1.86(-6.65%) |
Jun 09, 2020 | 28.35 | 28.75 | 27.81 | 27.94 | 571,273 | -1.31(-4.48%) |
Jun 08, 2020 | 28.34 | 29.27 | 27.99 | 29.25 | 527,637 | +1.70(+6.15%) |
Jun 05, 2020 | 27.57 | 28.61 | 27.31 | 27.55 | 549,621 | +1.44(+5.53%) |
Jun 04, 2020 | 24.67 | 26.12 | 23.94 | 26.11 | 645,799 | +1.42(+5.74%) |
Jun 03, 2020 | 23.18 | 24.87 | 23.16 | 24.69 | 811,934 | +2.05(+9.04%) |
Jun 02, 2020 | 22.69 | 22.90 | 22.35 | 22.64 | 444,918 | +0.33(+1.47%) |
Jun 01, 2020 | 21.95 | 22.73 | 21.95 | 22.32 | 323,123 | +0.35(+1.60%) |
May 29, 2020 | 22.39 | 22.53 | 21.81 | 21.96 | 582,744 | -0.83(-3.65%) |
May 28, 2020 | 23.93 | 23.93 | 22.54 | 22.80 | 653,093 | -0.78(-3.31%) |
May 27, 2020 | 23.51 | 23.94 | 22.84 | 23.58 | 404,228 | +0.91(+4.04%) |
May 26, 2020 | 22.12 | 22.84 | 21.71 | 22.66 | 598,936 | +1.54(+7.27%) |
May 22, 2020 | 21.96 | 22.05 | 21.07 | 21.13 | 398,663 | -0.64(-2.93%) |
May 21, 2020 | 21.59 | 22.34 | 21.37 | 21.76 | 240,509 | +0.10(+0.47%) |
May 20, 2020 | 21.64 | 21.82 | 21.05 | 21.66 | 463,543 | +0.60(+2.83%) |
May 19, 2020 | 21.65 | 21.65 | 21.02 | 21.07 | 315,676 | -0.76(-3.46%) |
May 18, 2020 | 20.64 | 22.17 | 20.64 | 21.82 | 496,297 | +1.36(+6.64%) |
May 15, 2020 | 20.49 | 20.68 | 19.82 | 20.46 | 981,527 | -0.17(-0.81%) |
May 14, 2020 | 19.56 | 20.91 | 19.00 | 20.63 | 564,382 | +0.56(+2.80%) |
May 13, 2020 | 20.74 | 20.82 | 19.78 | 20.07 | 379,209 | -0.94(-4.47%) |
May 12, 2020 | 22.14 | 22.33 | 20.84 | 21.01 | 498,945 | -0.86(-3.95%) |
May 11, 2020 | 22.89 | 23.22 | 21.87 | 21.87 | 386,592 | -1.48(-6.33%) |
May 08, 2020 | 22.98 | 23.37 | 22.79 | 23.35 | 303,584 | +0.91(+4.04%) |
May 07, 2020 | 22.77 | 23.16 | 22.17 | 22.44 | 676,049 | -0.03(-0.11%) |
May 06, 2020 | 22.77 | 23.12 | 22.28 | 22.47 | 481,320 | -0.27(-1.18%) |
May 05, 2020 | 23.46 | 23.77 | 22.68 | 22.74 | 359,527 | -0.19(-0.84%) |
May 04, 2020 | 22.37 | 23.06 | 22.26 | 22.93 | 504,287 | -0.05(-0.22%) |
May 01, 2020 | 22.80 | 23.37 | 22.39 | 22.98 | 401,999 | -0.79(-3.32%) |
Apr 30, 2020 | 24.09 | 24.85 | 23.57 | 23.77 | 631,067 | -0.92(-3.74%) |
Apr 29, 2020 | 24.57 | 25.20 | 24.16 | 24.69 | 681,662 | +0.34(+1.38%) |
Apr 28, 2020 | 24.11 | 24.82 | 23.49 | 24.36 | 412,546 | +1.20(+5.18%) |
Apr 27, 2020 | 22.00 | 23.40 | 21.86 | 23.16 | 267,809 | +1.35(+6.20%) |
Apr 24, 2020 | 22.02 | 22.18 | 21.43 | 21.81 | 366,851 | -0.13(-0.57%) |
Apr 23, 2020 | 21.91 | 22.30 | 21.55 | 21.93 | 448,808 | -0.02(-0.08%) |
Apr 22, 2020 | 21.73 | 22.12 | 21.18 | 21.95 | 466,068 | +0.58(+2.71%) |
Apr 21, 2020 | 20.62 | 21.58 | 20.62 | 21.37 | 254,500 | -0.08(-0.35%) |
Apr 20, 2020 | 21.49 | 22.21 | 21.23 | 21.44 | 242,225 | -0.59(-2.67%) |
Apr 17, 2020 | 22.37 | 22.90 | 21.88 | 22.03 | 260,096 | +0.55(+2.58%) |
Apr 16, 2020 | 22.31 | 22.70 | 21.15 | 21.48 | 556,428 | -1.06(-4.69%) |
Apr 15, 2020 | 23.66 | 24.56 | 22.45 | 22.54 | 480,200 | -2.12(-8.58%) |
Apr 14, 2020 | 24.39 | 24.98 | 24.27 | 24.65 | 482,198 | +0.90(+3.78%) |
Apr 13, 2020 | 24.54 | 24.58 | 23.33 | 23.75 | 388,883 | -1.08(-4.36%) |
Apr 09, 2020 | 22.60 | 24.98 | 22.56 | 24.84 | 802,331 | +2.38(+10.62%) |
Apr 08, 2020 | 20.98 | 22.64 | 20.56 | 22.45 | 480,086 | +1.74(+8.39%) |
Apr 07, 2020 | 20.49 | 21.78 | 20.41 | 20.71 | 760,059 | +0.86(+4.36%) |
Apr 06, 2020 | 18.93 | 20.12 | 18.82 | 19.85 | 720,460 | +1.82(+10.10%) |
Apr 03, 2020 | 18.82 | 19.22 | 17.48 | 18.03 | 383,651 | -1.02(-5.37%) |
Apr 02, 2020 | 18.57 | 20.01 | 18.57 | 19.05 | 402,109 | +0.08(+0.44%) |
Apr 01, 2020 | 19.93 | 19.94 | 18.59 | 18.97 | 521,279 | -2.01(-9.60%) |
Mar 31, 2020 | 20.60 | 21.46 | 20.29 | 20.98 | 724,137 | +0.28(+1.34%) |
Mar 30, 2020 | 20.97 | 20.97 | 19.72 | 20.71 | 639,748 | -0.02(-0.08%) |
Mar 27, 2020 | 19.71 | 21.22 | 19.37 | 20.72 | 563,562 | +0.22(+1.06%) |
Mar 26, 2020 | 19.63 | 20.83 | 18.85 | 20.50 | 1,147,328 | +1.30(+6.77%) |
Mar 25, 2020 | 19.89 | 21.14 | 18.41 | 19.20 | 1,239,091 | -0.83(-4.15%) |
Mar 24, 2020 | 19.35 | 20.42 | 18.88 | 20.03 | 481,741 | +1.53(+8.25%) |
Mar 23, 2020 | 18.65 | 19.27 | 17.68 | 18.51 | 647,780 | -0.34(-1.83%) |
Mar 20, 2020 | 19.05 | 20.60 | 18.52 | 18.85 | 760,272 | -0.06(-0.31%) |
Mar 19, 2020 | 18.10 | 19.33 | 16.91 | 18.91 | 782,324 | +0.64(+3.49%) |
Mar 18, 2020 | 19.13 | 20.44 | 17.78 | 18.27 | 711,563 | -2.18(-10.67%) |
Mar 17, 2020 | 21.02 | 21.33 | 19.56 | 20.45 | 633,001 | -0.18(-0.85%) |
Mar 16, 2020 | 25.42 | 27.13 | 20.58 | 20.63 | 605,621 | -7.63(-27.00%) |
Mar 13, 2020 | 26.87 | 28.61 | 25.15 | 28.26 | 801,378 | +2.73(+10.68%) |
Mar 12, 2020 | 28.14 | 28.30 | 25.52 | 25.53 | 564,664 | -4.38(-14.65%) |
Mar 11, 2020 | 31.51 | 31.57 | 29.72 | 29.91 | 399,470 | -2.38(-7.36%) |
Mar 10, 2020 | 31.64 | 32.29 | 30.47 | 32.29 | 658,462 | +1.22(+3.91%) |
Mar 09, 2020 | 32.75 | 32.96 | 30.91 | 31.07 | 553,855 | -3.31(-9.62%) |
Mar 06, 2020 | 34.35 | 34.87 | 33.35 | 34.38 | 446,800 | -0.81(-2.30%) |
Mar 05, 2020 | 35.23 | 35.47 | 34.74 | 35.19 | 344,663 | -0.67(-1.88%) |
Mar 04, 2020 | 35.41 | 36.04 | 35.41 | 35.86 | 498,023 | +0.92(+2.65%) |
Mar 03, 2020 | 35.73 | 36.35 | 34.59 | 34.94 | 491,190 | -0.80(-2.24%) |
Mar 02, 2020 | 34.07 | 35.79 | 34.07 | 35.74 | 719,281 | +1.22(+3.52%) |
Feb 28, 2020 | 34.12 | 34.74 | 33.19 | 34.52 | 731,259 | -0.31(-0.88%) |
Feb 27, 2020 | 35.74 | 36.36 | 34.77 | 34.83 | 500,016 | -1.44(-3.97%) |
Feb 26, 2020 | 36.76 | 36.91 | 36.25 | 36.27 | 270,795 | -0.42(-1.16%) |
Feb 25, 2020 | 37.75 | 37.75 | 36.50 | 36.69 | 284,099 | -1.02(-2.69%) |
Feb 24, 2020 | 37.28 | 37.95 | 37.28 | 37.71 | 299,361 | -0.18(-0.48%) |
Feb 21, 2020 | 37.88 | 38.04 | 37.73 | 37.89 | 433,232 | +0.09(+0.24%) |
Feb 20, 2020 | 37.88 | 37.99 | 37.61 | 37.80 | 493,296 | -0.11(-0.29%) |
Feb 19, 2020 | 38.35 | 38.49 | 37.53 | 37.91 | 268,804 | -0.43(-1.13%) |
Feb 18, 2020 | 38.91 | 38.91 | 38.28 | 38.34 | 187,364 | -0.52(-1.35%) |
Feb 14, 2020 | 38.43 | 38.88 | 38.25 | 38.87 | 1,032,048 | +0.56(+1.46%) |
Feb 13, 2020 | 38.39 | 38.90 | 38.16 | 38.31 | 399,851 | -0.15(-0.39%) |
Feb 12, 2020 | 37.76 | 38.46 | 37.18 | 38.46 | 970,304 | +0.10(+0.26%) |
Feb 11, 2020 | 38.55 | 38.78 | 38.25 | 38.36 | 473,010 | -0.07(-0.20%) |
Feb 10, 2020 | 38.48 | 38.67 | 38.35 | 38.43 | 663,694 | +0.07(+0.17%) |
Feb 07, 2020 | 39.04 | 39.09 | 38.36 | 38.37 | 180,113 | -0.57(-1.45%) |
Feb 06, 2020 | 38.88 | 39.04 | 38.61 | 38.93 | 252,691 | +0.17(+0.45%) |
Feb 05, 2020 | 38.76 | 39.04 | 38.60 | 38.76 | 200,947 | +0.13(+0.35%) |
Feb 04, 2020 | 38.66 | 38.83 | 38.51 | 38.63 | 249,247 | +0.18(+0.48%) |
Feb 03, 2020 | 38.08 | 38.63 | 38.07 | 38.44 | 406,397 | +0.50(+1.32%) |
Jan 31, 2020 | 38.63 | 38.89 | 37.76 | 37.94 | 531,333 | -0.89(-2.29%) |
Jan 30, 2020 | 39.22 | 39.32 | 38.62 | 38.83 | 300,166 | -0.42(-1.06%) |
Jan 29, 2020 | 39.41 | 39.50 | 39.20 | 39.25 | 367,477 | -0.17(-0.44%) |
Jan 28, 2020 | 39.75 | 39.92 | 39.37 | 39.43 | 177,460 | -0.22(-0.57%) |
Jan 27, 2020 | 39.53 | 39.80 | 39.33 | 39.65 | 268,038 | -0.11(-0.27%) |
Jan 24, 2020 | 39.95 | 40.10 | 39.54 | 39.76 | 179,752 | -0.14(-0.35%) |
Jan 23, 2020 | 39.65 | 40.00 | 39.56 | 39.90 | 394,567 | +0.24(+0.61%) |
Jan 22, 2020 | 39.61 | 39.75 | 39.43 | 39.66 | 357,397 | +0.06(+0.15%) |
Jan 21, 2020 | 39.03 | 39.62 | 38.87 | 39.60 | 342,752 | +0.60(+1.54%) |
Jan 17, 2020 | 38.79 | 39.17 | 38.55 | 39.00 | 366,950 | +0.36(+0.93%) |
Jan 16, 2020 | 38.58 | 38.79 | 38.55 | 38.64 | 228,365 | +0.13(+0.35%) |
Jan 15, 2020 | 38.17 | 38.71 | 38.17 | 38.51 | 413,758 | +0.40(+1.05%) |
Jan 14, 2020 | 38.33 | 38.33 | 37.84 | 38.11 | 351,257 | -0.27(-0.72%) |
Jan 13, 2020 | 37.95 | 38.41 | 37.91 | 38.38 | 336,765 | +0.44(+1.16%) |
Jan 10, 2020 | 37.81 | 38.01 | 37.68 | 37.94 | 256,601 | +0.13(+0.35%) |
Jan 09, 2020 | 37.83 | 38.10 | 37.69 | 37.81 | 277,855 | -0.07(-0.18%) |
Jan 08, 2020 | 37.74 | 38.00 | 37.66 | 37.88 | 255,770 | +0.12(+0.31%) |
Jan 07, 2020 | 38.35 | 38.35 | 37.59 | 37.76 | 175,373 | -0.73(-1.90%) |
Jan 06, 2020 | 38.15 | 38.80 | 37.97 | 38.49 | 360,543 | +0.28(+0.74%) |
Jan 03, 2020 | 37.61 | 38.26 | 37.48 | 38.21 | 382,560 | +0.75(+2.00%) |