Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 42.39 | 42.39 | 42.39 | 484,752 | -0.71(-1.65%) | |
Dec 30, 2020 | 42.52 | 43.98 | 42.12 | 43.10 | 484,752 | +0.76(+1.79%) |
Dec 29, 2020 | 41.79 | 42.73 | 40.41 | 42.34 | 581,664 | +0.45(+1.07%) |
Dec 28, 2020 | 43.17 | 44.22 | 41.77 | 41.89 | 692,904 | -0.27(-0.64%) |
Dec 24, 2020 | 42.00 | 42.50 | 41.68 | 42.16 | 372,100 | +0.42(+1.01%) |
Dec 23, 2020 | 41.70 | 41.93 | 40.75 | 41.74 | 425,298 | +0.49(+1.19%) |
Dec 22, 2020 | 40.22 | 41.44 | 39.55 | 41.25 | 645,906 | +1.25(+3.12%) |
Dec 21, 2020 | 38.92 | 40.03 | 38.53 | 40.00 | 712,642 | +0.00(+0.00%) |
Dec 18, 2020 | 39.82 | 40.57 | 39.62 | 40.00 | 880,300 | +0.09(+0.23%) |
Dec 17, 2020 | 40.72 | 40.80 | 39.00 | 39.91 | 849,700 | -0.41(-1.02%) |
Dec 16, 2020 | 41.00 | 41.84 | 39.71 | 40.32 | 1,744,074 | -1.04(-2.51%) |
Dec 15, 2020 | 41.03 | 42.23 | 40.18 | 41.36 | 772,652 | +0.79(+1.95%) |
Dec 14, 2020 | 40.65 | 43.21 | 39.79 | 40.57 | 2,645,276 | +0.51(+1.27%) |
Dec 11, 2020 | 36.97 | 40.21 | 36.91 | 40.06 | 1,490,400 | +2.70(+7.23%) |
Dec 10, 2020 | 36.63 | 38.09 | 36.30 | 37.36 | 726,428 | +0.52(+1.41%) |
Dec 09, 2020 | 37.50 | 38.47 | 36.29 | 36.84 | 910,075 | -0.62(-1.66%) |
Dec 08, 2020 | 37.36 | 38.24 | 37.22 | 37.46 | 552,023 | -0.01(-0.03%) |
Dec 07, 2020 | 38.08 | 38.42 | 36.96 | 37.47 | 715,529 | -0.11(-0.29%) |
Dec 04, 2020 | 37.00 | 38.04 | 36.55 | 37.58 | 1,028,700 | +0.70(+1.90%) |
Dec 03, 2020 | 37.16 | 38.14 | 36.62 | 36.88 | 1,227,131 | +0.42(+1.15%) |
Dec 02, 2020 | 36.00 | 37.00 | 35.21 | 36.46 | 910,988 | +0.63(+1.76%) |
Dec 01, 2020 | 35.46 | 36.15 | 34.00 | 35.83 | 1,221,232 | +0.34(+0.96%) |
Nov 30, 2020 | 36.01 | 36.71 | 34.60 | 35.49 | 1,001,852 | -0.49(-1.36%) |
Nov 27, 2020 | 36.00 | 38.75 | 35.32 | 35.98 | 891,400 | +1.27(+3.66%) |
Nov 25, 2020 | 34.75 | 35.57 | 34.13 | 34.71 | 858,200 | +0.25(+0.73%) |
Nov 24, 2020 | 32.52 | 34.76 | 32.51 | 34.46 | 1,601,226 | +2.24(+6.95%) |
Nov 23, 2020 | 30.64 | 32.28 | 30.40 | 32.22 | 940,622 | +1.73(+5.67%) |
Nov 20, 2020 | 29.43 | 30.79 | 29.31 | 30.49 | 1,058,100 | +1.18(+4.03%) |
Nov 19, 2020 | 28.80 | 29.36 | 28.35 | 29.31 | 455,715 | +0.41(+1.42%) |
Nov 18, 2020 | 30.05 | 30.07 | 28.81 | 28.90 | 407,975 | -1.10(-3.67%) |
Nov 17, 2020 | 29.92 | 30.92 | 29.24 | 30.00 | 743,075 | +0.32(+1.08%) |
Nov 16, 2020 | 30.33 | 30.69 | 28.63 | 29.68 | 1,380,787 | -1.02(-3.32%) |
Nov 13, 2020 | 29.76 | 31.39 | 29.76 | 30.70 | 1,035,800 | +0.97(+3.26%) |
Nov 12, 2020 | 29.47 | 30.54 | 29.45 | 29.73 | 1,018,763 | -0.02(-0.07%) |
Nov 11, 2020 | 29.29 | 29.85 | 28.76 | 29.75 | 866,156 | +0.74(+2.55%) |
Nov 10, 2020 | 28.87 | 29.60 | 28.22 | 29.01 | 1,010,852 | +0.44(+1.54%) |
Nov 09, 2020 | 29.04 | 30.26 | 28.52 | 28.57 | 1,415,793 | +1.56(+5.78%) |
Nov 06, 2020 | 28.08 | 28.08 | 25.74 | 27.01 | 1,738,300 | -0.34(-1.24%) |
Nov 05, 2020 | 27.65 | 27.65 | 26.36 | 27.35 | 702,236 | +0.25(+0.92%) |
Nov 04, 2020 | 25.49 | 27.25 | 25.39 | 27.10 | 537,414 | +1.84(+7.28%) |
Nov 03, 2020 | 25.14 | 26.11 | 24.91 | 25.26 | 328,837 | +0.54(+2.18%) |
Nov 02, 2020 | 25.61 | 25.61 | 24.20 | 24.72 | 296,588 | +0.35(+1.44%) |
Oct 30, 2020 | 24.47 | 24.73 | 23.56 | 24.37 | 619,400 | -0.23(-0.93%) |
Oct 29, 2020 | 24.61 | 25.33 | 23.75 | 24.60 | 618,360 | +0.00(+0.00%) |
Oct 28, 2020 | 26.15 | 26.35 | 24.52 | 24.60 | 561,350 | -2.02(-7.59%) |
Oct 27, 2020 | 26.90 | 27.10 | 26.43 | 26.62 | 422,396 | -0.07(-0.26%) |
Oct 26, 2020 | 27.43 | 27.89 | 26.43 | 26.69 | 363,766 | -1.26(-4.51%) |
Oct 23, 2020 | 27.60 | 28.06 | 27.26 | 27.95 | 341,200 | +0.55(+2.01%) |
Oct 22, 2020 | 27.23 | 27.51 | 26.60 | 27.40 | 373,307 | +0.16(+0.59%) |
Oct 21, 2020 | 27.23 | 27.64 | 26.50 | 27.24 | 450,457 | +0.14(+0.52%) |
Oct 20, 2020 | 27.69 | 27.96 | 27.07 | 27.10 | 514,905 | -0.47(-1.70%) |
Oct 19, 2020 | 27.84 | 28.68 | 27.29 | 27.57 | 438,696 | -0.24(-0.86%) |
Oct 16, 2020 | 28.38 | 28.55 | 27.43 | 27.81 | 478,900 | -0.54(-1.90%) |
Oct 15, 2020 | 28.33 | 28.56 | 27.17 | 28.35 | 889,485 | -0.40(-1.39%) |
Oct 14, 2020 | 29.29 | 29.75 | 28.53 | 28.75 | 389,395 | -0.51(-1.74%) |
Oct 13, 2020 | 29.35 | 29.91 | 28.65 | 29.26 | 566,721 | -0.25(-0.85%) |
Oct 12, 2020 | 28.91 | 30.02 | 28.50 | 29.51 | 480,859 | +0.62(+2.15%) |
Oct 09, 2020 | 28.11 | 29.09 | 28.11 | 28.89 | 369,300 | +0.80(+2.85%) |
Oct 08, 2020 | 27.59 | 28.55 | 27.33 | 28.09 | 668,526 | +0.69(+2.52%) |
Oct 07, 2020 | 28.86 | 28.98 | 26.81 | 27.40 | 1,116,946 | -1.30(-4.53%) |
Oct 06, 2020 | 30.02 | 30.10 | 28.56 | 28.70 | 419,441 | -1.10(-3.69%) |
Oct 05, 2020 | 29.14 | 29.88 | 28.80 | 29.80 | 331,710 | +0.95(+3.29%) |
Oct 02, 2020 | 28.09 | 29.40 | 27.90 | 28.85 | 657,400 | -0.06(-0.21%) |
Oct 01, 2020 | 29.66 | 30.09 | 28.16 | 28.91 | 774,792 | -0.52(-1.77%) |
Sep 30, 2020 | 29.22 | 30.09 | 28.89 | 29.43 | 521,002 | +0.27(+0.93%) |
Sep 29, 2020 | 28.20 | 29.79 | 28.15 | 29.16 | 590,203 | +0.93(+3.29%) |
Sep 28, 2020 | 28.94 | 29.25 | 27.89 | 28.23 | 426,960 | -0.39(-1.36%) |
Sep 25, 2020 | 27.22 | 29.00 | 27.20 | 28.62 | 696,700 | +1.19(+4.34%) |
Sep 24, 2020 | 26.70 | 27.70 | 26.49 | 27.43 | 613,603 | +0.53(+1.97%) |
Sep 23, 2020 | 27.22 | 27.57 | 26.50 | 26.90 | 944,642 | +0.19(+0.71%) |
Sep 22, 2020 | 25.55 | 26.75 | 25.43 | 26.71 | 742,234 | +1.31(+5.16%) |
Sep 21, 2020 | 25.78 | 25.79 | 24.37 | 25.40 | 862,494 | -0.95(-3.61%) |
Sep 18, 2020 | 27.63 | 27.90 | 25.78 | 26.35 | 2,136,500 | -1.04(-3.80%) |
Sep 17, 2020 | 28.48 | 28.65 | 26.93 | 27.39 | 1,078,404 | -1.71(-5.88%) |
Sep 16, 2020 | 27.46 | 29.38 | 27.46 | 29.10 | 838,954 | +1.73(+6.32%) |
Sep 15, 2020 | 27.52 | 28.64 | 27.14 | 27.37 | 497,906 | -0.54(-1.93%) |
Sep 14, 2020 | 26.19 | 28.00 | 26.12 | 27.91 | 657,055 | +2.05(+7.93%) |
Sep 11, 2020 | 26.75 | 27.08 | 25.21 | 25.86 | 837,900 | -0.70(-2.64%) |
Sep 10, 2020 | 28.43 | 28.91 | 26.49 | 26.56 | 991,422 | -1.94(-6.81%) |
Sep 09, 2020 | 28.03 | 29.08 | 27.85 | 28.50 | 520,676 | +0.72(+2.59%) |
Sep 08, 2020 | 27.02 | 28.05 | 26.30 | 27.78 | 678,868 | +0.85(+3.16%) |
Sep 04, 2020 | 27.88 | 27.99 | 25.76 | 26.93 | 710,600 | -0.37(-1.36%) |
Sep 03, 2020 | 28.51 | 28.78 | 26.57 | 27.30 | 762,320 | -1.57(-5.44%) |
Sep 02, 2020 | 30.00 | 30.00 | 28.32 | 28.87 | 506,120 | -0.78(-2.63%) |
Sep 01, 2020 | 28.15 | 29.95 | 28.15 | 29.65 | 594,125 | +1.10(+3.85%) |
Aug 31, 2020 | 28.57 | 28.92 | 27.67 | 28.55 | 579,238 | -0.04(-0.14%) |
Aug 28, 2020 | 28.73 | 29.30 | 28.31 | 28.59 | 519,300 | -0.14(-0.49%) |
Aug 27, 2020 | 28.28 | 29.08 | 28.07 | 28.73 | 659,722 | +0.36(+1.27%) |
Aug 26, 2020 | 29.44 | 29.50 | 27.66 | 28.37 | 919,004 | -0.93(-3.17%) |
Aug 25, 2020 | 28.77 | 29.47 | 28.10 | 29.30 | 444,676 | +0.61(+2.13%) |
Aug 24, 2020 | 30.57 | 30.57 | 27.52 | 28.69 | 1,205,236 | -0.69(-2.35%) |
Aug 21, 2020 | 30.02 | 31.42 | 29.35 | 29.38 | 1,032,000 | -1.61(-5.20%) |
Aug 20, 2020 | 30.92 | 31.65 | 30.16 | 30.99 | 1,498,615 | -1.61(-4.94%) |
Aug 19, 2020 | 29.57 | 32.83 | 29.33 | 32.60 | 1,398,186 | +3.32(+11.34%) |
Aug 18, 2020 | 29.59 | 29.94 | 28.27 | 29.28 | 1,309,498 | -0.25(-0.85%) |
Aug 17, 2020 | 29.70 | 31.05 | 29.36 | 29.53 | 898,248 | -0.13(-0.44%) |
Aug 14, 2020 | 29.04 | 29.69 | 28.58 | 29.66 | 356,300 | +0.44(+1.51%) |
Aug 13, 2020 | 29.61 | 30.17 | 29.05 | 29.22 | 471,540 | -0.45(-1.52%) |
Aug 12, 2020 | 30.20 | 30.50 | 29.27 | 29.67 | 630,313 | -0.19(-0.64%) |
Aug 11, 2020 | 29.90 | 30.95 | 27.85 | 29.86 | 1,715,910 | +0.40(+1.36%) |
Aug 10, 2020 | 26.82 | 29.83 | 26.57 | 29.46 | 2,012,071 | +2.65(+9.88%) |
Aug 07, 2020 | 26.80 | 27.50 | 26.59 | 26.81 | 758,300 | -0.47(-1.72%) |
Aug 06, 2020 | 27.56 | 27.64 | 25.41 | 27.28 | 1,752,433 | -0.28(-1.02%) |
Aug 05, 2020 | 27.25 | 27.65 | 26.74 | 27.56 | 1,125,566 | +0.39(+1.44%) |
Aug 04, 2020 | 26.82 | 27.39 | 26.06 | 27.17 | 581,532 | +0.40(+1.49%) |
Aug 03, 2020 | 26.65 | 27.45 | 26.37 | 26.77 | 943,119 | +0.14(+0.54%) |
Jul 31, 2020 | 26.29 | 26.69 | 25.58 | 26.62 | 517,700 | +0.38(+1.43%) |
Jul 30, 2020 | 25.92 | 26.50 | 25.30 | 26.25 | 418,588 | +0.29(+1.12%) |
Jul 29, 2020 | 26.42 | 26.74 | 25.77 | 25.96 | 409,185 | -0.24(-0.92%) |
Jul 28, 2020 | 26.66 | 27.27 | 26.08 | 26.20 | 468,628 | -0.60(-2.24%) |
Jul 27, 2020 | 27.03 | 28.00 | 26.25 | 26.80 | 705,898 | -0.04(-0.15%) |
Jul 24, 2020 | 27.03 | 27.16 | 26.08 | 26.84 | 491,600 | -0.34(-1.25%) |
Jul 23, 2020 | 25.60 | 27.75 | 25.27 | 27.18 | 1,201,334 | +1.53(+5.96%) |
Jul 22, 2020 | 26.00 | 26.00 | 25.34 | 25.65 | 392,310 | -0.18(-0.70%) |
Jul 21, 2020 | 26.38 | 26.86 | 25.66 | 25.83 | 591,212 | -0.27(-1.03%) |
Jul 20, 2020 | 26.13 | 26.54 | 25.61 | 26.10 | 568,738 | -0.26(-0.99%) |
Jul 17, 2020 | 25.57 | 27.00 | 25.45 | 26.36 | 772,600 | +0.94(+3.70%) |
Jul 16, 2020 | 25.90 | 26.36 | 25.22 | 25.42 | 448,108 | -0.44(-1.70%) |
Jul 15, 2020 | 24.90 | 26.00 | 24.60 | 25.86 | 673,232 | +1.09(+4.40%) |
Jul 14, 2020 | 25.25 | 25.29 | 24.16 | 24.77 | 468,701 | -0.54(-2.13%) |
Jul 13, 2020 | 27.12 | 27.84 | 25.25 | 25.31 | 843,846 | -1.50(-5.59%) |
Jul 10, 2020 | 26.22 | 27.85 | 25.76 | 26.81 | 1,039,000 | +0.70(+2.68%) |
Jul 09, 2020 | 25.54 | 26.15 | 25.21 | 26.11 | 642,659 | +0.24(+0.93%) |
Jul 08, 2020 | 25.74 | 26.29 | 25.16 | 25.87 | 837,795 | -0.07(-0.27%) |
Jul 07, 2020 | 26.56 | 26.64 | 25.47 | 25.94 | 566,028 | -0.91(-3.39%) |
Jul 06, 2020 | 26.64 | 27.03 | 26.00 | 26.85 | 681,008 | +0.54(+2.05%) |
Jul 02, 2020 | 26.50 | 26.93 | 25.67 | 26.31 | 691,100 | -0.30(-1.13%) |
Jul 01, 2020 | 26.00 | 26.77 | 25.38 | 26.61 | 934,326 | +0.80(+3.10%) |
Jun 30, 2020 | 24.08 | 26.01 | 23.95 | 25.81 | 655,185 | +1.41(+5.78%) |
Jun 29, 2020 | 24.80 | 25.46 | 23.69 | 24.40 | 415,703 | -0.29(-1.17%) |
Jun 26, 2020 | 25.40 | 25.64 | 24.05 | 24.69 | 2,797,600 | -0.97(-3.78%) |
Jun 25, 2020 | 26.00 | 26.25 | 24.77 | 25.66 | 1,007,729 | -0.17(-0.66%) |
Jun 24, 2020 | 25.00 | 26.85 | 24.50 | 25.83 | 1,430,502 | +0.75(+2.99%) |
Jun 23, 2020 | 24.32 | 25.38 | 24.32 | 25.08 | 1,618,131 | +0.74(+3.04%) |
Jun 22, 2020 | 23.71 | 24.41 | 23.59 | 24.34 | 852,896 | +0.46(+1.93%) |
Jun 19, 2020 | 23.36 | 24.74 | 23.22 | 23.88 | 955,000 | +0.81(+3.51%) |
Jun 18, 2020 | 22.35 | 23.64 | 22.10 | 23.07 | 1,246,912 | +0.52(+2.31%) |
Jun 17, 2020 | 23.30 | 23.77 | 22.31 | 22.55 | 752,682 | -0.83(-3.55%) |
Jun 16, 2020 | 23.39 | 24.08 | 22.99 | 23.38 | 537,945 | +0.77(+3.41%) |
Jun 15, 2020 | 21.74 | 22.80 | 21.58 | 22.61 | 643,566 | +0.05(+0.22%) |
Jun 12, 2020 | 22.69 | 23.47 | 21.26 | 22.56 | 818,000 | +0.65(+2.97%) |
Jun 11, 2020 | 24.00 | 24.12 | 21.21 | 21.91 | 1,195,946 | -2.83(-11.44%) |
Jun 10, 2020 | 24.63 | 25.31 | 24.10 | 24.74 | 686,080 | -0.09(-0.36%) |
Jun 09, 2020 | 24.78 | 25.89 | 24.41 | 24.83 | 1,416,194 | -0.02(-0.08%) |
Jun 08, 2020 | 25.18 | 25.35 | 23.55 | 24.85 | 1,534,825 | -0.05(-0.20%) |
Jun 05, 2020 | 24.81 | 25.09 | 24.10 | 24.90 | 692,400 | +0.28(+1.14%) |
Jun 04, 2020 | 24.75 | 25.15 | 23.82 | 24.62 | 685,208 | +0.27(+1.11%) |
Jun 03, 2020 | 24.47 | 24.89 | 24.09 | 24.35 | 515,014 | -0.04(-0.16%) |
Jun 02, 2020 | 24.48 | 24.80 | 23.50 | 24.39 | 454,503 | +0.39(+1.63%) |
Jun 01, 2020 | 25.40 | 25.63 | 23.80 | 24.00 | 820,881 | -0.96(-3.85%) |
May 29, 2020 | 24.84 | 25.09 | 24.22 | 24.96 | 927,900 | +0.15(+0.60%) |
May 28, 2020 | 24.31 | 25.20 | 24.10 | 24.81 | 1,034,163 | +0.80(+3.33%) |
May 27, 2020 | 24.34 | 25.21 | 23.71 | 24.01 | 664,160 | -0.05(-0.21%) |
May 26, 2020 | 25.84 | 25.90 | 23.93 | 24.06 | 621,660 | -1.04(-4.14%) |
May 22, 2020 | 25.15 | 25.15 | 23.38 | 25.10 | 574,100 | +0.11(+0.44%) |
May 21, 2020 | 25.67 | 25.88 | 24.30 | 24.99 | 901,175 | -0.52(-2.04%) |
May 20, 2020 | 26.02 | 26.43 | 24.73 | 25.51 | 2,626,652 | -1.88(-6.86%) |
May 19, 2020 | 26.73 | 28.38 | 26.63 | 27.39 | 743,186 | -0.26(-0.94%) |
May 18, 2020 | 26.45 | 28.03 | 26.31 | 27.65 | 1,481,192 | +2.16(+8.47%) |
May 15, 2020 | 24.58 | 25.84 | 23.32 | 25.49 | 1,580,400 | +0.94(+3.83%) |
May 14, 2020 | 25.50 | 25.99 | 23.71 | 24.55 | 1,457,547 | -1.58(-6.05%) |
May 13, 2020 | 25.05 | 27.49 | 23.66 | 26.13 | 5,289,165 | +5.64(+27.53%) |
May 12, 2020 | 21.50 | 22.00 | 20.07 | 20.49 | 702,487 | -0.96(-4.48%) |
May 11, 2020 | 21.80 | 22.29 | 21.30 | 21.45 | 487,824 | -0.57(-2.59%) |
May 08, 2020 | 23.24 | 23.42 | 21.80 | 22.02 | 559,300 | -0.98(-4.26%) |
May 07, 2020 | 22.06 | 23.03 | 21.60 | 23.00 | 565,098 | +1.25(+5.75%) |
May 06, 2020 | 22.68 | 22.99 | 21.39 | 21.75 | 503,657 | -1.25(-5.43%) |
May 05, 2020 | 21.75 | 23.11 | 21.75 | 23.00 | 381,959 | +1.13(+5.17%) |
May 04, 2020 | 22.06 | 22.70 | 21.36 | 21.87 | 319,706 | -0.75(-3.32%) |
May 01, 2020 | 22.90 | 22.90 | 21.25 | 22.62 | 528,400 | -0.81(-3.46%) |
Apr 30, 2020 | 23.50 | 24.04 | 23.08 | 23.43 | 450,307 | -0.62(-2.58%) |
Apr 29, 2020 | 22.45 | 24.05 | 22.45 | 24.05 | 602,289 | +2.23(+10.22%) |
Apr 28, 2020 | 21.70 | 22.51 | 21.35 | 21.82 | 524,477 | +0.62(+2.92%) |
Apr 27, 2020 | 21.10 | 21.70 | 20.60 | 21.20 | 586,639 | +0.47(+2.27%) |
Apr 24, 2020 | 21.75 | 22.12 | 20.26 | 20.73 | 924,200 | -0.73(-3.40%) |
Apr 23, 2020 | 23.40 | 23.75 | 21.17 | 21.46 | 930,932 | -1.92(-8.21%) |
Apr 22, 2020 | 20.86 | 24.00 | 20.24 | 23.38 | 1,466,475 | +2.00(+9.35%) |
Apr 21, 2020 | 21.57 | 21.70 | 20.17 | 21.38 | 290,346 | -0.74(-3.35%) |
Apr 20, 2020 | 22.40 | 22.58 | 21.21 | 22.12 | 379,406 | -0.87(-3.78%) |
Apr 17, 2020 | 21.23 | 23.17 | 20.69 | 22.99 | 583,400 | +2.59(+12.70%) |
Apr 16, 2020 | 20.34 | 21.20 | 19.71 | 20.40 | 390,219 | +0.00(+0.00%) |
Apr 15, 2020 | 21.00 | 21.00 | 18.83 | 20.40 | 454,595 | -0.76(-3.59%) |
Apr 14, 2020 | 19.51 | 21.18 | 19.51 | 21.16 | 271,932 | +2.09(+10.96%) |
Apr 13, 2020 | 21.15 | 21.26 | 18.77 | 19.07 | 378,878 | -2.16(-10.17%) |
Apr 09, 2020 | 19.63 | 21.23 | 18.84 | 21.23 | 466,700 | +2.05(+10.69%) |
Apr 08, 2020 | 19.03 | 19.67 | 17.90 | 19.18 | 550,522 | +0.49(+2.62%) |
Apr 07, 2020 | 19.53 | 20.00 | 18.34 | 18.69 | 485,529 | -0.27(-1.42%) |
Apr 06, 2020 | 18.65 | 19.09 | 17.23 | 18.96 | 425,180 | +1.43(+8.16%) |
Apr 03, 2020 | 16.57 | 17.80 | 15.78 | 17.53 | 338,900 | +1.03(+6.24%) |
Apr 02, 2020 | 17.55 | 18.50 | 16.43 | 16.50 | 582,761 | -1.03(-5.88%) |
Apr 01, 2020 | 20.22 | 20.41 | 17.06 | 17.53 | 427,839 | -3.66(-17.27%) |
Mar 31, 2020 | 22.24 | 23.00 | 20.38 | 21.19 | 533,932 | -1.38(-6.11%) |
Mar 30, 2020 | 21.40 | 22.60 | 21.01 | 22.57 | 426,328 | +1.29(+6.06%) |
Mar 27, 2020 | 21.70 | 22.97 | 20.84 | 21.28 | 424,600 | -1.32(-5.84%) |
Mar 26, 2020 | 19.26 | 22.64 | 18.70 | 22.60 | 619,145 | +3.63(+19.14%) |
Mar 25, 2020 | 18.20 | 19.39 | 16.71 | 18.97 | 651,636 | +0.85(+4.69%) |
Mar 24, 2020 | 18.00 | 18.42 | 15.59 | 18.12 | 1,246,703 | +1.65(+10.02%) |
Mar 23, 2020 | 19.58 | 19.58 | 16.01 | 16.47 | 750,295 | -3.03(-15.54%) |
Mar 20, 2020 | 20.56 | 20.84 | 18.24 | 19.50 | 591,100 | -0.75(-3.70%) |
Mar 19, 2020 | 20.48 | 21.48 | 18.06 | 20.25 | 671,441 | -0.74(-3.53%) |
Mar 18, 2020 | 22.30 | 23.49 | 16.38 | 20.99 | 1,051,436 | -2.96(-12.36%) |
Mar 17, 2020 | 20.84 | 24.00 | 19.42 | 23.95 | 558,487 | +4.36(+22.26%) |
Mar 16, 2020 | 19.20 | 22.79 | 17.95 | 19.59 | 711,778 | -2.11(-9.72%) |
Mar 13, 2020 | 21.14 | 21.78 | 19.78 | 21.70 | 508,400 | +1.63(+8.12%) |
Mar 12, 2020 | 20.01 | 21.30 | 20.00 | 20.07 | 658,514 | -2.24(-10.04%) |
Mar 11, 2020 | 23.54 | 23.79 | 21.37 | 22.31 | 757,635 | -1.98(-8.15%) |
Mar 10, 2020 | 23.99 | 24.40 | 22.98 | 24.29 | 482,147 | +1.13(+4.88%) |
Mar 09, 2020 | 22.29 | 23.70 | 21.51 | 23.16 | 595,508 | -2.06(-8.17%) |
Mar 06, 2020 | 26.01 | 28.50 | 24.02 | 25.22 | 1,552,500 | -2.21(-8.06%) |
Mar 05, 2020 | 28.02 | 28.38 | 26.68 | 27.43 | 432,455 | -1.30(-4.52%) |
Mar 04, 2020 | 27.25 | 29.17 | 26.98 | 28.73 | 632,653 | +2.15(+8.09%) |
Mar 03, 2020 | 28.00 | 29.00 | 26.31 | 26.58 | 582,734 | -0.83(-3.03%) |
Mar 02, 2020 | 27.71 | 28.02 | 26.12 | 27.41 | 753,385 | -0.12(-0.44%) |
Feb 28, 2020 | 26.05 | 28.00 | 25.77 | 27.53 | 626,900 | +0.89(+3.34%) |
Feb 27, 2020 | 25.64 | 28.17 | 25.50 | 26.64 | 603,362 | -0.30(-1.11%) |
Feb 26, 2020 | 27.64 | 28.49 | 26.70 | 26.94 | 574,495 | -0.65(-2.36%) |
Feb 25, 2020 | 30.00 | 30.33 | 27.25 | 27.59 | 754,243 | -1.47(-5.06%) |
Feb 24, 2020 | 28.49 | 30.92 | 28.05 | 29.06 | 547,216 | -0.93(-3.10%) |
Feb 21, 2020 | 33.67 | 34.07 | 29.60 | 29.99 | 1,254,200 | -3.68(-10.93%) |
Feb 20, 2020 | 34.76 | 35.07 | 33.42 | 33.67 | 429,973 | -1.09(-3.14%) |
Feb 19, 2020 | 36.00 | 36.50 | 33.52 | 34.76 | 810,069 | -0.84(-2.36%) |
Feb 18, 2020 | 33.25 | 35.85 | 33.01 | 35.60 | 718,665 | +2.59(+7.85%) |
Feb 14, 2020 | 33.10 | 34.05 | 32.73 | 33.01 | 304,200 | -0.07(-0.21%) |
Feb 13, 2020 | 33.44 | 34.85 | 32.50 | 33.08 | 593,209 | -1.20(-3.50%) |
Feb 12, 2020 | 31.49 | 34.88 | 31.41 | 34.28 | 1,594,596 | +3.32(+10.72%) |
Feb 11, 2020 | 30.30 | 31.40 | 30.26 | 30.96 | 265,664 | +0.99(+3.30%) |
Feb 10, 2020 | 28.87 | 30.36 | 28.80 | 29.97 | 233,941 | +1.02(+3.52%) |
Feb 07, 2020 | 29.81 | 30.14 | 28.87 | 28.95 | 290,700 | -0.95(-3.18%) |
Feb 06, 2020 | 30.10 | 30.88 | 29.75 | 29.90 | 276,891 | -0.15(-0.50%) |
Feb 05, 2020 | 29.03 | 30.21 | 28.84 | 30.05 | 403,487 | +1.35(+4.70%) |
Feb 04, 2020 | 26.88 | 28.71 | 26.69 | 28.70 | 574,434 | +2.05(+7.69%) |
Feb 03, 2020 | 28.00 | 28.45 | 26.39 | 26.65 | 563,163 | -1.15(-4.14%) |
Jan 31, 2020 | 28.55 | 28.80 | 26.72 | 27.80 | 671,600 | -0.89(-3.10%) |
Jan 30, 2020 | 30.23 | 30.38 | 28.02 | 28.69 | 1,192,053 | -1.82(-5.97%) |
Jan 29, 2020 | 32.08 | 32.28 | 30.38 | 30.51 | 491,436 | -1.34(-4.21%) |
Jan 28, 2020 | 32.27 | 33.86 | 31.46 | 31.85 | 681,757 | +0.23(+0.73%) |
Jan 27, 2020 | 30.01 | 32.09 | 30.00 | 31.62 | 490,227 | -0.48(-1.50%) |
Jan 24, 2020 | 32.94 | 33.08 | 31.61 | 32.10 | 368,800 | -0.40(-1.23%) |
Jan 23, 2020 | 31.91 | 33.56 | 31.45 | 32.50 | 484,264 | +0.48(+1.50%) |
Jan 22, 2020 | 32.57 | 34.23 | 31.35 | 32.02 | 670,646 | -0.35(-1.08%) |
Jan 21, 2020 | 30.56 | 32.88 | 30.00 | 32.37 | 511,723 | +1.88(+6.17%) |
Jan 17, 2020 | 31.85 | 31.97 | 29.50 | 30.49 | 632,600 | -1.12(-3.54%) |
Jan 16, 2020 | 31.28 | 32.34 | 30.91 | 31.61 | 462,097 | +0.58(+1.87%) |
Jan 15, 2020 | 33.65 | 35.20 | 29.55 | 31.03 | 1,295,960 | -2.31(-6.93%) |
Jan 14, 2020 | 32.89 | 35.43 | 32.07 | 33.34 | 1,721,126 | +1.53(+4.81%) |
Jan 13, 2020 | 29.50 | 31.85 | 29.14 | 31.81 | 1,585,153 | +2.55(+8.71%) |
Jan 10, 2020 | 28.50 | 29.55 | 27.84 | 29.26 | 562,700 | +0.66(+2.31%) |
Jan 09, 2020 | 29.86 | 30.47 | 27.26 | 28.60 | 1,247,429 | -0.79(-2.69%) |
Jan 08, 2020 | 29.49 | 30.67 | 28.53 | 29.39 | 844,414 | +0.07(+0.24%) |
Jan 07, 2020 | 27.83 | 30.00 | 27.27 | 29.32 | 1,126,756 | +1.35(+4.83%) |
Jan 06, 2020 | 25.67 | 28.00 | 25.38 | 27.97 | 366,514 | +2.06(+7.95%) |
Jan 03, 2020 | 25.52 | 26.65 | 25.21 | 25.91 | 401,800 | -0.05(-0.19%) |