Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.96 | 38.96 | 38.96 | 511,798 | -0.86(-2.15%) | |
Dec 30, 2020 | 39.54 | 40.46 | 39.36 | 39.82 | 511,798 | +0.33(+0.83%) |
Dec 29, 2020 | 40.16 | 40.32 | 39.05 | 39.49 | 439,825 | -0.70(-1.74%) |
Dec 28, 2020 | 41.07 | 41.07 | 39.93 | 40.19 | 361,152 | -0.65(-1.59%) |
Dec 24, 2020 | 40.18 | 40.84 | 39.54 | 40.84 | 267,309 | +1.02(+2.56%) |
Dec 23, 2020 | 41.13 | 41.40 | 39.75 | 39.82 | 454,050 | -1.30(-3.16%) |
Dec 22, 2020 | 40.50 | 41.35 | 40.22 | 41.12 | 579,050 | +0.49(+1.20%) |
Dec 21, 2020 | 39.91 | 40.99 | 39.28 | 40.63 | 647,303 | -0.23(-0.57%) |
Dec 18, 2020 | 41.29 | 42.01 | 40.77 | 40.86 | 2,432,104 | -0.18(-0.45%) |
Dec 17, 2020 | 39.61 | 41.61 | 39.48 | 41.05 | 902,432 | +2.02(+5.18%) |
Dec 16, 2020 | 39.75 | 39.97 | 38.43 | 39.03 | 615,920 | -0.43(-1.10%) |
Dec 15, 2020 | 38.69 | 39.48 | 38.40 | 39.46 | 477,245 | +0.97(+2.52%) |
Dec 14, 2020 | 38.91 | 39.88 | 38.42 | 38.49 | 635,430 | +0.13(+0.33%) |
Dec 11, 2020 | 38.24 | 38.82 | 37.94 | 38.36 | 440,193 | -0.06(-0.15%) |
Dec 10, 2020 | 37.71 | 38.68 | 37.48 | 38.42 | 341,169 | +0.36(+0.95%) |
Dec 09, 2020 | 38.74 | 38.94 | 37.86 | 38.06 | 654,833 | -0.32(-0.84%) |
Dec 08, 2020 | 39.31 | 39.64 | 38.07 | 38.38 | 743,643 | -1.49(-3.74%) |
Dec 07, 2020 | 38.95 | 40.00 | 38.37 | 39.87 | 648,806 | +0.97(+2.49%) |
Dec 04, 2020 | 38.78 | 39.12 | 38.03 | 38.90 | 588,505 | +0.18(+0.46%) |
Dec 03, 2020 | 36.78 | 38.92 | 36.77 | 38.72 | 495,186 | +2.00(+5.46%) |
Dec 02, 2020 | 37.59 | 37.59 | 36.57 | 36.72 | 448,413 | -0.79(-2.10%) |
Dec 01, 2020 | 39.16 | 39.27 | 37.30 | 37.50 | 867,126 | -1.19(-3.09%) |
Nov 30, 2020 | 39.42 | 39.57 | 37.72 | 38.70 | 583,282 | -0.92(-2.33%) |
Nov 27, 2020 | 39.73 | 40.04 | 39.06 | 39.62 | 284,772 | -0.10(-0.24%) |
Nov 25, 2020 | 39.00 | 39.93 | 38.80 | 39.72 | 632,412 | +0.71(+1.83%) |
Nov 24, 2020 | 39.52 | 39.52 | 38.41 | 39.00 | 657,882 | -0.10(-0.25%) |
Nov 23, 2020 | 38.07 | 39.18 | 37.65 | 39.10 | 701,903 | +1.18(+3.11%) |
Nov 20, 2020 | 37.30 | 38.11 | 37.13 | 37.92 | 413,999 | +0.44(+1.18%) |
Nov 19, 2020 | 37.82 | 38.46 | 37.11 | 37.48 | 638,051 | -0.40(-1.06%) |
Nov 18, 2020 | 38.38 | 38.99 | 37.82 | 37.88 | 1,032,619 | -0.26(-0.67%) |
Nov 17, 2020 | 38.28 | 38.83 | 37.20 | 38.14 | 704,019 | -0.14(-0.36%) |
Nov 16, 2020 | 38.09 | 38.61 | 37.05 | 38.27 | 990,397 | +0.83(+2.20%) |
Nov 13, 2020 | 36.82 | 37.82 | 36.43 | 37.45 | 571,790 | +1.15(+3.18%) |
Nov 12, 2020 | 37.10 | 37.64 | 35.85 | 36.29 | 668,208 | -1.02(-2.73%) |
Nov 11, 2020 | 36.89 | 37.35 | 36.26 | 37.31 | 652,665 | +0.67(+1.84%) |
Nov 10, 2020 | 34.98 | 37.05 | 34.54 | 36.64 | 952,930 | +2.35(+6.85%) |
Nov 09, 2020 | 37.65 | 38.36 | 34.19 | 34.29 | 1,039,997 | -2.21(-6.06%) |
Nov 06, 2020 | 38.07 | 38.11 | 36.33 | 36.50 | 565,363 | -1.71(-4.47%) |
Nov 05, 2020 | 39.16 | 39.73 | 38.12 | 38.21 | 646,374 | -0.64(-1.66%) |
Nov 04, 2020 | 36.00 | 39.08 | 36.00 | 38.85 | 623,275 | +2.74(+7.59%) |
Nov 03, 2020 | 36.16 | 36.41 | 35.11 | 36.11 | 569,241 | +0.75(+2.11%) |
Nov 02, 2020 | 35.28 | 35.75 | 34.46 | 35.36 | 513,102 | +0.78(+2.25%) |
Oct 30, 2020 | 34.58 | 35.63 | 32.73 | 34.59 | 794,377 | +0.27(+0.79%) |
Oct 29, 2020 | 36.16 | 36.77 | 33.91 | 34.32 | 1,167,994 | -1.54(-4.30%) |
Oct 28, 2020 | 34.77 | 36.33 | 34.27 | 35.86 | 802,108 | +0.27(+0.76%) |
Oct 27, 2020 | 36.56 | 36.74 | 35.56 | 35.59 | 590,224 | -0.84(-2.31%) |
Oct 26, 2020 | 37.47 | 37.88 | 36.02 | 36.43 | 817,595 | -1.92(-5.01%) |
Oct 23, 2020 | 36.92 | 38.39 | 36.72 | 38.35 | 967,647 | +1.85(+5.07%) |
Oct 22, 2020 | 38.11 | 38.11 | 36.35 | 36.50 | 1,002,197 | -1.29(-3.41%) |
Oct 21, 2020 | 39.62 | 39.81 | 37.69 | 37.79 | 717,427 | -1.65(-4.17%) |
Oct 20, 2020 | 39.54 | 40.23 | 39.22 | 39.43 | 311,796 | +0.12(+0.30%) |
Oct 19, 2020 | 40.58 | 40.62 | 39.17 | 39.31 | 576,685 | -1.14(-2.81%) |
Oct 16, 2020 | 41.14 | 41.72 | 40.37 | 40.45 | 529,878 | -0.70(-1.70%) |
Oct 15, 2020 | 40.13 | 41.32 | 39.74 | 41.15 | 300,847 | +0.62(+1.53%) |
Oct 14, 2020 | 40.32 | 40.86 | 39.84 | 40.53 | 517,158 | +0.38(+0.95%) |
Oct 13, 2020 | 39.91 | 40.56 | 38.92 | 40.15 | 535,722 | -0.25(-0.61%) |
Oct 12, 2020 | 40.45 | 40.62 | 39.97 | 40.40 | 252,476 | +0.14(+0.36%) |
Oct 09, 2020 | 40.46 | 40.85 | 39.81 | 40.25 | 391,840 | +0.13(+0.32%) |
Oct 08, 2020 | 39.84 | 40.51 | 39.27 | 40.12 | 653,109 | +1.82(+4.75%) |
Oct 07, 2020 | 38.50 | 38.87 | 37.34 | 38.31 | 717,183 | +0.45(+1.18%) |
Oct 06, 2020 | 39.01 | 39.47 | 37.79 | 37.86 | 617,805 | -0.79(-2.04%) |
Oct 05, 2020 | 39.33 | 39.68 | 37.77 | 38.65 | 659,495 | -0.32(-0.82%) |
Oct 02, 2020 | 37.18 | 39.31 | 37.18 | 38.96 | 389,449 | +0.52(+1.34%) |
Oct 01, 2020 | 37.82 | 38.50 | 37.30 | 38.45 | 615,254 | +1.02(+2.72%) |
Sep 30, 2020 | 37.31 | 38.17 | 37.08 | 37.43 | 646,445 | +0.56(+1.53%) |
Sep 29, 2020 | 37.31 | 37.38 | 36.59 | 36.87 | 465,787 | -0.52(-1.38%) |
Sep 28, 2020 | 36.06 | 37.58 | 35.80 | 37.38 | 1,017,762 | +1.96(+5.54%) |
Sep 25, 2020 | 35.36 | 35.77 | 34.89 | 35.42 | 534,660 | -0.19(-0.54%) |
Sep 24, 2020 | 34.80 | 36.05 | 34.12 | 35.61 | 543,752 | +0.93(+2.68%) |
Sep 23, 2020 | 36.77 | 37.02 | 34.65 | 34.68 | 564,913 | -2.35(-6.35%) |
Sep 22, 2020 | 35.56 | 37.18 | 35.51 | 37.03 | 597,286 | +1.48(+4.16%) |
Sep 21, 2020 | 35.83 | 36.21 | 34.26 | 35.56 | 925,309 | -1.14(-3.10%) |
Sep 18, 2020 | 38.11 | 38.32 | 36.01 | 36.69 | 1,551,885 | -1.05(-2.78%) |
Sep 17, 2020 | 37.71 | 38.14 | 36.87 | 37.74 | 1,177,427 | +0.00(+0.00%) |
Sep 16, 2020 | 37.57 | 38.03 | 36.76 | 37.74 | 1,129,934 | +0.61(+1.65%) |
Sep 15, 2020 | 37.69 | 38.56 | 36.74 | 37.13 | 1,000,024 | +1.57(+4.43%) |
Sep 14, 2020 | 35.92 | 36.00 | 35.19 | 35.56 | 473,941 | +0.02(+0.07%) |
Sep 11, 2020 | 35.41 | 35.78 | 35.05 | 35.53 | 843,074 | +0.48(+1.38%) |
Sep 10, 2020 | 35.21 | 35.68 | 34.74 | 35.05 | 678,412 | -0.09(-0.25%) |
Sep 09, 2020 | 33.85 | 35.31 | 33.76 | 35.13 | 479,846 | +1.63(+4.86%) |
Sep 08, 2020 | 33.03 | 34.36 | 32.95 | 33.51 | 554,512 | -0.12(-0.35%) |
Sep 04, 2020 | 34.95 | 35.28 | 32.49 | 33.62 | 538,812 | -1.09(-3.14%) |
Sep 03, 2020 | 36.20 | 36.25 | 34.28 | 34.71 | 636,704 | -1.48(-4.08%) |
Sep 02, 2020 | 36.43 | 36.54 | 35.09 | 36.19 | 465,237 | +0.03(+0.09%) |
Sep 01, 2020 | 34.57 | 36.19 | 34.18 | 36.16 | 486,959 | +1.68(+4.89%) |
Aug 31, 2020 | 35.25 | 35.38 | 34.18 | 34.47 | 665,829 | -0.76(-2.17%) |
Aug 28, 2020 | 35.69 | 36.03 | 35.12 | 35.24 | 484,956 | +0.00(+0.00%) |
Aug 27, 2020 | 35.60 | 36.18 | 35.20 | 35.24 | 627,939 | -0.06(-0.16%) |
Aug 26, 2020 | 36.22 | 36.49 | 35.08 | 35.29 | 728,828 | -0.74(-2.05%) |
Aug 25, 2020 | 36.86 | 36.86 | 35.57 | 36.03 | 581,162 | -0.57(-1.56%) |
Aug 24, 2020 | 37.32 | 37.32 | 36.35 | 36.60 | 387,850 | -0.13(-0.35%) |
Aug 21, 2020 | 35.30 | 36.91 | 35.30 | 36.73 | 495,903 | +1.09(+3.05%) |
Aug 20, 2020 | 35.31 | 36.13 | 35.31 | 35.64 | 427,906 | -0.04(-0.11%) |
Aug 19, 2020 | 36.30 | 36.42 | 35.35 | 35.68 | 596,325 | -0.84(-2.31%) |
Aug 18, 2020 | 37.18 | 37.63 | 36.41 | 36.52 | 844,708 | -0.15(-0.41%) |
Aug 17, 2020 | 35.20 | 36.86 | 35.01 | 36.68 | 815,139 | +1.79(+5.13%) |
Aug 14, 2020 | 34.47 | 35.17 | 34.26 | 34.89 | 519,560 | +0.02(+0.07%) |
Aug 13, 2020 | 34.71 | 35.15 | 34.49 | 34.86 | 498,601 | -0.15(-0.43%) |
Aug 12, 2020 | 34.29 | 35.04 | 34.00 | 35.02 | 718,508 | +1.24(+3.67%) |
Aug 11, 2020 | 35.30 | 35.36 | 33.73 | 33.78 | 1,062,840 | -1.03(-2.95%) |
Aug 10, 2020 | 34.76 | 35.66 | 34.49 | 34.80 | 1,115,412 | +0.49(+1.43%) |
Aug 07, 2020 | 35.04 | 35.26 | 33.81 | 34.31 | 851,075 | -1.14(-3.20%) |
Aug 06, 2020 | 35.15 | 35.90 | 35.13 | 35.45 | 466,637 | +0.14(+0.40%) |
Aug 05, 2020 | 35.09 | 35.34 | 34.48 | 35.31 | 967,366 | +0.66(+1.91%) |
Aug 04, 2020 | 35.34 | 35.71 | 34.49 | 34.64 | 889,556 | -0.86(-2.42%) |
Aug 03, 2020 | 35.61 | 36.35 | 35.11 | 35.50 | 956,342 | +0.14(+0.40%) |
Jul 31, 2020 | 35.68 | 35.72 | 34.39 | 35.36 | 929,806 | -0.68(-1.88%) |
Jul 30, 2020 | 35.10 | 36.50 | 34.75 | 36.04 | 669,307 | +0.24(+0.66%) |
Jul 29, 2020 | 35.43 | 35.91 | 34.44 | 35.80 | 1,227,827 | +2.25(+6.70%) |
Jul 28, 2020 | 34.71 | 35.88 | 33.38 | 33.55 | 1,193,009 | -0.36(-1.07%) |
Jul 27, 2020 | 32.13 | 33.96 | 31.85 | 33.92 | 776,171 | +2.14(+6.73%) |
Jul 24, 2020 | 32.38 | 32.69 | 31.65 | 31.78 | 731,141 | -0.65(-1.99%) |
Jul 23, 2020 | 33.15 | 34.18 | 31.98 | 32.43 | 715,093 | -0.28(-0.87%) |
Jul 22, 2020 | 31.12 | 33.00 | 31.12 | 32.71 | 483,435 | +1.36(+4.35%) |
Jul 21, 2020 | 31.36 | 31.53 | 30.93 | 31.35 | 379,146 | +0.17(+0.53%) |
Jul 20, 2020 | 31.35 | 31.35 | 30.65 | 31.18 | 332,375 | -0.39(-1.25%) |
Jul 17, 2020 | 31.71 | 32.18 | 31.38 | 31.57 | 473,397 | +0.13(+0.43%) |
Jul 16, 2020 | 30.35 | 31.47 | 30.03 | 31.44 | 438,626 | +0.77(+2.49%) |
Jul 15, 2020 | 30.81 | 30.89 | 29.74 | 30.68 | 427,354 | +0.94(+3.16%) |
Jul 14, 2020 | 28.44 | 29.78 | 28.35 | 29.74 | 473,865 | +1.16(+4.06%) |
Jul 13, 2020 | 29.83 | 30.56 | 28.47 | 28.58 | 977,170 | -0.76(-2.58%) |
Jul 10, 2020 | 28.66 | 29.37 | 28.35 | 29.33 | 627,435 | +0.65(+2.25%) |
Jul 09, 2020 | 30.37 | 30.37 | 28.67 | 28.69 | 825,303 | -1.65(-5.43%) |
Jul 08, 2020 | 28.89 | 30.44 | 28.72 | 30.34 | 1,011,912 | +1.51(+5.25%) |
Jul 07, 2020 | 27.80 | 28.96 | 27.80 | 28.82 | 1,390,066 | +0.65(+2.32%) |
Jul 06, 2020 | 28.12 | 28.28 | 27.42 | 28.17 | 469,945 | +0.87(+3.18%) |
Jul 02, 2020 | 27.90 | 27.91 | 26.85 | 27.30 | 429,404 | +0.24(+0.87%) |
Jul 01, 2020 | 28.24 | 28.34 | 26.88 | 27.06 | 478,180 | -1.10(-3.89%) |
Jun 30, 2020 | 27.43 | 28.28 | 27.19 | 28.16 | 482,270 | +0.55(+2.00%) |
Jun 29, 2020 | 25.95 | 27.74 | 25.57 | 27.61 | 574,101 | +1.79(+6.94%) |
Jun 26, 2020 | 25.90 | 26.27 | 25.14 | 25.82 | 832,439 | -0.28(-1.06%) |
Jun 25, 2020 | 26.47 | 26.72 | 25.25 | 26.09 | 1,152,652 | -1.23(-4.50%) |
Jun 24, 2020 | 27.62 | 27.74 | 26.23 | 27.32 | 870,116 | -0.84(-3.00%) |
Jun 23, 2020 | 28.00 | 28.46 | 27.47 | 28.17 | 579,975 | +0.65(+2.35%) |
Jun 22, 2020 | 26.13 | 27.63 | 25.86 | 27.52 | 581,963 | +1.12(+4.24%) |
Jun 19, 2020 | 27.43 | 27.72 | 26.05 | 26.40 | 999,281 | -0.65(-2.39%) |
Jun 18, 2020 | 27.58 | 27.88 | 27.02 | 27.05 | 395,734 | -0.96(-3.44%) |
Jun 17, 2020 | 28.96 | 29.07 | 27.76 | 28.01 | 439,467 | -0.77(-2.69%) |
Jun 16, 2020 | 28.86 | 28.96 | 27.61 | 28.78 | 649,711 | +1.29(+4.71%) |
Jun 15, 2020 | 24.87 | 27.52 | 24.74 | 27.49 | 622,385 | +1.42(+5.45%) |
Jun 12, 2020 | 26.41 | 26.89 | 25.03 | 26.07 | 731,395 | +1.03(+4.09%) |
Jun 11, 2020 | 26.24 | 26.91 | 25.04 | 25.04 | 659,461 | -2.78(-10.01%) |
Jun 10, 2020 | 27.94 | 28.37 | 27.05 | 27.83 | 446,523 | -0.25(-0.90%) |
Jun 09, 2020 | 27.97 | 28.49 | 27.69 | 28.08 | 558,436 | -0.53(-1.85%) |
Jun 08, 2020 | 29.50 | 30.23 | 28.26 | 28.61 | 583,320 | -0.30(-1.04%) |
Jun 05, 2020 | 28.35 | 29.58 | 28.13 | 28.91 | 561,763 | +0.90(+3.21%) |
Jun 04, 2020 | 28.43 | 29.27 | 27.86 | 28.01 | 515,540 | -0.74(-2.58%) |
Jun 03, 2020 | 27.77 | 29.02 | 27.50 | 28.75 | 390,522 | +1.54(+5.65%) |
Jun 02, 2020 | 27.08 | 27.41 | 26.78 | 27.21 | 600,295 | +0.39(+1.47%) |
Jun 01, 2020 | 26.90 | 27.77 | 26.52 | 26.82 | 494,198 | +0.01(+0.03%) |
May 29, 2020 | 26.59 | 27.87 | 26.54 | 26.81 | 891,645 | -0.47(-1.73%) |
May 28, 2020 | 29.41 | 29.52 | 27.13 | 27.28 | 735,829 | -1.66(-5.72%) |
May 27, 2020 | 27.61 | 28.96 | 27.28 | 28.94 | 670,401 | +2.51(+9.49%) |
May 26, 2020 | 26.98 | 27.61 | 26.27 | 26.43 | 1,058,138 | +0.82(+3.20%) |
May 22, 2020 | 25.21 | 25.64 | 24.66 | 25.61 | 402,654 | +0.73(+2.92%) |
May 21, 2020 | 24.32 | 25.33 | 24.26 | 24.89 | 447,980 | +0.70(+2.90%) |
May 20, 2020 | 24.22 | 24.75 | 23.60 | 24.18 | 642,886 | +0.39(+1.66%) |
May 19, 2020 | 23.60 | 24.78 | 23.14 | 23.79 | 809,915 | -0.10(-0.43%) |
May 18, 2020 | 22.41 | 24.05 | 22.41 | 23.89 | 1,116,197 | +2.66(+12.52%) |
May 15, 2020 | 20.49 | 21.59 | 20.41 | 21.23 | 446,646 | +0.52(+2.51%) |
May 14, 2020 | 19.95 | 20.82 | 19.47 | 20.71 | 769,995 | +0.14(+0.69%) |
May 13, 2020 | 21.34 | 21.34 | 20.07 | 20.57 | 635,422 | -1.01(-4.68%) |
May 12, 2020 | 22.69 | 22.74 | 21.51 | 21.58 | 721,165 | -1.02(-4.50%) |
May 11, 2020 | 22.92 | 23.19 | 22.21 | 22.60 | 967,097 | -0.95(-4.02%) |
May 08, 2020 | 22.31 | 23.66 | 21.60 | 23.54 | 880,488 | +1.94(+8.98%) |
May 07, 2020 | 21.34 | 21.86 | 21.23 | 21.60 | 900,948 | +0.73(+3.51%) |
May 06, 2020 | 21.95 | 22.18 | 20.66 | 20.87 | 1,943,494 | -0.91(-4.16%) |
May 05, 2020 | 22.13 | 22.83 | 21.24 | 21.78 | 1,737,528 | -0.80(-3.53%) |
May 04, 2020 | 22.04 | 22.75 | 21.62 | 22.57 | 665,490 | +0.11(+0.49%) |
May 01, 2020 | 21.97 | 22.47 | 21.69 | 22.47 | 833,188 | -0.34(-1.50%) |
Apr 30, 2020 | 22.82 | 23.14 | 22.54 | 22.81 | 1,071,302 | -0.91(-3.85%) |
Apr 29, 2020 | 22.56 | 23.94 | 22.30 | 23.72 | 887,349 | +2.20(+10.22%) |
Apr 28, 2020 | 21.05 | 21.87 | 20.77 | 21.52 | 815,601 | +1.40(+6.94%) |
Apr 27, 2020 | 19.35 | 20.41 | 19.24 | 20.13 | 901,882 | +1.04(+5.48%) |
Apr 24, 2020 | 18.62 | 19.26 | 18.32 | 19.08 | 744,701 | +0.73(+3.99%) |
Apr 23, 2020 | 18.22 | 18.70 | 17.58 | 18.35 | 707,161 | +0.21(+1.16%) |
Apr 22, 2020 | 18.78 | 18.78 | 18.03 | 18.14 | 890,822 | -0.07(-0.39%) |
Apr 21, 2020 | 17.70 | 18.58 | 17.22 | 18.21 | 851,824 | -0.23(-1.27%) |
Apr 20, 2020 | 18.99 | 19.32 | 18.00 | 18.44 | 856,517 | -1.33(-6.74%) |
Apr 17, 2020 | 20.20 | 20.80 | 19.23 | 19.78 | 1,161,231 | +0.87(+4.62%) |
Apr 16, 2020 | 19.01 | 19.49 | 18.44 | 18.90 | 914,069 | -0.12(-0.61%) |
Apr 15, 2020 | 19.13 | 19.13 | 18.07 | 19.02 | 1,161,024 | -1.12(-5.58%) |
Apr 14, 2020 | 20.20 | 20.63 | 19.36 | 20.14 | 550,103 | +0.66(+3.36%) |
Apr 13, 2020 | 20.97 | 20.97 | 18.69 | 19.49 | 934,262 | -1.59(-7.55%) |
Apr 09, 2020 | 20.46 | 21.92 | 20.06 | 21.08 | 794,972 | +1.12(+5.63%) |
Apr 08, 2020 | 19.24 | 20.53 | 18.86 | 19.95 | 1,310,033 | +1.15(+6.14%) |
Apr 07, 2020 | 19.81 | 20.23 | 18.27 | 18.80 | 1,152,809 | +0.46(+2.51%) |
Apr 06, 2020 | 16.84 | 18.84 | 16.73 | 18.34 | 1,270,403 | +2.55(+16.15%) |
Apr 03, 2020 | 15.41 | 15.93 | 14.87 | 15.79 | 1,175,723 | +0.16(+1.05%) |
Apr 02, 2020 | 15.77 | 17.07 | 15.11 | 15.63 | 1,125,154 | +0.02(+0.15%) |
Apr 01, 2020 | 17.02 | 17.26 | 15.28 | 15.60 | 1,281,603 | -2.49(-13.75%) |
Mar 31, 2020 | 18.71 | 18.97 | 17.85 | 18.09 | 843,727 | -0.82(-4.33%) |
Mar 30, 2020 | 19.35 | 19.35 | 17.78 | 18.91 | 854,556 | -0.49(-2.53%) |
Mar 27, 2020 | 19.71 | 20.24 | 18.88 | 19.40 | 955,531 | -1.36(-6.57%) |
Mar 26, 2020 | 20.50 | 21.26 | 19.88 | 20.77 | 730,537 | +0.46(+2.27%) |
Mar 25, 2020 | 19.21 | 21.84 | 19.21 | 20.31 | 1,311,180 | +1.32(+6.94%) |
Mar 24, 2020 | 15.63 | 19.36 | 15.63 | 18.99 | 1,567,324 | +3.74(+24.55%) |
Mar 23, 2020 | 15.61 | 15.61 | 14.22 | 15.24 | 1,435,784 | -0.51(-3.27%) |
Mar 20, 2020 | 15.14 | 16.46 | 14.37 | 15.76 | 1,297,938 | +0.80(+5.32%) |
Mar 19, 2020 | 12.80 | 15.70 | 12.36 | 14.96 | 1,168,704 | +1.96(+15.12%) |
Mar 18, 2020 | 13.94 | 14.94 | 12.28 | 13.00 | 1,308,085 | -2.03(-13.49%) |
Mar 17, 2020 | 15.93 | 16.67 | 14.18 | 15.03 | 2,272,031 | -0.55(-3.50%) |
Mar 16, 2020 | 19.50 | 20.26 | 15.42 | 15.57 | 1,540,804 | -6.39(-29.11%) |
Mar 13, 2020 | 21.98 | 22.60 | 19.65 | 21.97 | 1,245,102 | +0.96(+4.57%) |
Mar 12, 2020 | 22.22 | 22.70 | 20.49 | 21.01 | 1,187,511 | -5.47(-20.67%) |
Mar 11, 2020 | 28.17 | 28.80 | 26.08 | 26.48 | 669,400 | -2.46(-8.51%) |
Mar 10, 2020 | 29.20 | 29.38 | 27.42 | 28.95 | 668,175 | +0.41(+1.45%) |
Mar 09, 2020 | 32.18 | 32.75 | 28.15 | 28.53 | 901,458 | -2.87(-9.14%) |
Mar 06, 2020 | 31.17 | 31.57 | 30.35 | 31.40 | 545,028 | -0.71(-2.21%) |
Mar 05, 2020 | 32.43 | 32.75 | 31.74 | 32.11 | 494,292 | -0.96(-2.90%) |
Mar 04, 2020 | 32.57 | 33.31 | 32.01 | 33.07 | 533,519 | +1.16(+3.64%) |
Mar 03, 2020 | 32.13 | 33.29 | 31.57 | 31.91 | 764,061 | -0.24(-0.75%) |
Mar 02, 2020 | 30.93 | 32.20 | 30.73 | 32.15 | 853,620 | +1.47(+4.80%) |
Feb 28, 2020 | 30.52 | 31.34 | 29.60 | 30.68 | 1,023,115 | -0.91(-2.89%) |
Feb 27, 2020 | 31.82 | 32.93 | 31.11 | 31.59 | 995,768 | -0.70(-2.17%) |
Feb 26, 2020 | 33.12 | 33.59 | 32.27 | 32.29 | 768,257 | -1.04(-3.13%) |
Feb 25, 2020 | 35.58 | 35.67 | 33.16 | 33.34 | 456,431 | -2.04(-5.77%) |
Feb 24, 2020 | 34.96 | 35.69 | 34.71 | 35.38 | 404,615 | -0.36(-1.00%) |
Feb 21, 2020 | 35.50 | 35.89 | 35.30 | 35.74 | 382,161 | +0.25(+0.70%) |
Feb 20, 2020 | 35.25 | 35.68 | 34.70 | 35.49 | 645,839 | +0.22(+0.62%) |
Feb 19, 2020 | 35.00 | 35.52 | 34.86 | 35.27 | 524,088 | +0.48(+1.37%) |
Feb 18, 2020 | 34.92 | 35.27 | 34.69 | 34.79 | 469,383 | -0.12(-0.33%) |
Feb 14, 2020 | 34.91 | 35.15 | 34.58 | 34.91 | 448,719 | -0.08(-0.22%) |
Feb 13, 2020 | 34.11 | 35.08 | 33.89 | 34.99 | 359,039 | +0.70(+2.05%) |
Feb 12, 2020 | 34.54 | 34.60 | 33.92 | 34.29 | 376,943 | -0.02(-0.05%) |
Feb 11, 2020 | 34.77 | 34.77 | 34.19 | 34.30 | 618,196 | -0.33(-0.95%) |
Feb 10, 2020 | 34.66 | 34.80 | 34.35 | 34.63 | 651,352 | +0.03(+0.09%) |
Feb 07, 2020 | 34.51 | 34.85 | 34.32 | 34.60 | 595,072 | +0.15(+0.45%) |
Feb 06, 2020 | 34.38 | 34.64 | 34.17 | 34.44 | 701,023 | +0.22(+0.66%) |
Feb 05, 2020 | 33.34 | 34.23 | 32.76 | 34.22 | 768,715 | +1.18(+3.56%) |
Feb 04, 2020 | 33.96 | 34.00 | 32.93 | 33.04 | 718,791 | -0.68(-2.02%) |
Feb 03, 2020 | 32.80 | 33.89 | 32.59 | 33.72 | 1,178,116 | +1.11(+3.39%) |
Jan 31, 2020 | 33.75 | 33.96 | 31.84 | 32.62 | 1,017,152 | -1.79(-5.20%) |
Jan 30, 2020 | 36.65 | 37.92 | 33.45 | 34.41 | 1,281,659 | -1.05(-2.97%) |
Jan 29, 2020 | 35.16 | 35.68 | 34.65 | 35.46 | 648,940 | +0.33(+0.93%) |
Jan 28, 2020 | 34.77 | 35.33 | 34.65 | 35.13 | 514,075 | +0.92(+2.69%) |
Jan 27, 2020 | 34.01 | 34.54 | 33.97 | 34.21 | 518,670 | -0.05(-0.14%) |
Jan 24, 2020 | 34.65 | 34.95 | 34.00 | 34.26 | 532,671 | -0.39(-1.14%) |
Jan 23, 2020 | 33.79 | 34.72 | 33.79 | 34.65 | 743,495 | +0.91(+2.71%) |
Jan 22, 2020 | 33.62 | 34.02 | 33.49 | 33.74 | 760,003 | +0.31(+0.93%) |
Jan 21, 2020 | 32.86 | 33.53 | 32.86 | 33.43 | 521,928 | +0.57(+1.74%) |
Jan 17, 2020 | 33.00 | 33.56 | 32.73 | 32.86 | 479,442 | +0.05(+0.14%) |
Jan 16, 2020 | 32.83 | 32.98 | 32.66 | 32.81 | 266,053 | +0.12(+0.38%) |
Jan 15, 2020 | 31.84 | 32.90 | 31.75 | 32.69 | 446,891 | +0.91(+2.85%) |
Jan 14, 2020 | 31.29 | 31.87 | 31.19 | 31.78 | 695,204 | +0.59(+1.89%) |
Jan 13, 2020 | 30.93 | 31.30 | 30.93 | 31.19 | 364,351 | +0.32(+1.03%) |
Jan 10, 2020 | 30.66 | 31.25 | 30.43 | 30.88 | 744,550 | +0.08(+0.25%) |
Jan 09, 2020 | 30.98 | 31.12 | 30.67 | 30.80 | 836,032 | -0.09(-0.28%) |
Jan 08, 2020 | 30.46 | 31.14 | 30.40 | 30.88 | 711,073 | +0.74(+2.44%) |
Jan 07, 2020 | 30.16 | 30.47 | 29.99 | 30.15 | 556,513 | +0.08(+0.26%) |
Jan 06, 2020 | 29.45 | 30.36 | 29.35 | 30.07 | 604,885 | +0.45(+1.52%) |
Jan 03, 2020 | 29.03 | 29.73 | 29.03 | 29.62 | 551,921 | +0.37(+1.27%) |