Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.15 | 39.15 | 39.15 | 53,075 | +0.93(+2.43%) | |
Dec 30, 2020 | 37.62 | 38.47 | 37.48 | 38.22 | 53,075 | +0.68(+1.80%) |
Dec 29, 2020 | 37.77 | 38.03 | 36.81 | 37.54 | 61,382 | -0.04(-0.10%) |
Dec 28, 2020 | 37.60 | 37.85 | 37.16 | 37.58 | 69,531 | +0.49(+1.33%) |
Dec 24, 2020 | 37.28 | 37.46 | 36.74 | 37.09 | 36,725 | +0.07(+0.18%) |
Dec 23, 2020 | 36.16 | 37.24 | 36.16 | 37.02 | 72,664 | +0.89(+2.46%) |
Dec 22, 2020 | 37.19 | 37.47 | 36.07 | 36.13 | 117,832 | -0.75(-2.04%) |
Dec 21, 2020 | 35.94 | 37.23 | 35.64 | 36.89 | 97,714 | +0.21(+0.58%) |
Dec 18, 2020 | 35.90 | 36.89 | 35.77 | 36.67 | 311,803 | +0.98(+2.73%) |
Dec 17, 2020 | 35.57 | 36.17 | 35.27 | 35.70 | 118,704 | +0.37(+1.04%) |
Dec 16, 2020 | 35.07 | 35.78 | 34.87 | 35.33 | 116,823 | +0.49(+1.42%) |
Dec 15, 2020 | 33.46 | 34.98 | 33.34 | 34.84 | 146,004 | +1.50(+4.49%) |
Dec 14, 2020 | 33.67 | 34.32 | 33.11 | 33.34 | 135,007 | -0.16(-0.49%) |
Dec 11, 2020 | 34.38 | 34.56 | 33.09 | 33.50 | 152,177 | -1.01(-2.94%) |
Dec 10, 2020 | 34.58 | 35.22 | 34.04 | 34.52 | 220,895 | -0.26(-0.75%) |
Dec 09, 2020 | 35.04 | 35.63 | 34.51 | 34.78 | 206,689 | -0.32(-0.91%) |
Dec 08, 2020 | 35.24 | 35.77 | 35.01 | 35.10 | 302,822 | -0.31(-0.87%) |
Dec 07, 2020 | 36.36 | 36.95 | 35.15 | 35.41 | 167,690 | -0.83(-2.29%) |
Dec 04, 2020 | 35.66 | 36.54 | 35.14 | 36.24 | 111,107 | +0.89(+2.52%) |
Dec 03, 2020 | 36.23 | 36.59 | 34.93 | 35.35 | 123,156 | -0.70(-1.93%) |
Dec 02, 2020 | 36.22 | 36.97 | 35.95 | 36.05 | 134,724 | -0.19(-0.53%) |
Dec 01, 2020 | 38.43 | 38.47 | 35.86 | 36.24 | 168,744 | -1.84(-4.82%) |
Nov 30, 2020 | 38.19 | 38.67 | 37.77 | 38.08 | 120,391 | -0.18(-0.48%) |
Nov 27, 2020 | 39.78 | 39.78 | 37.80 | 38.26 | 64,553 | -1.63(-4.09%) |
Nov 25, 2020 | 39.80 | 40.46 | 38.64 | 39.89 | 170,178 | +0.10(+0.24%) |
Nov 24, 2020 | 38.03 | 39.97 | 37.87 | 39.80 | 183,695 | +2.21(+5.89%) |
Nov 23, 2020 | 36.66 | 38.09 | 35.63 | 37.58 | 173,660 | +1.09(+2.99%) |
Nov 20, 2020 | 36.07 | 36.97 | 35.42 | 36.49 | 79,347 | +0.04(+0.11%) |
Nov 19, 2020 | 36.69 | 37.02 | 35.77 | 36.45 | 67,822 | -0.28(-0.76%) |
Nov 18, 2020 | 37.52 | 37.87 | 36.51 | 36.73 | 107,213 | -0.63(-1.69%) |
Nov 17, 2020 | 36.82 | 37.98 | 36.00 | 37.37 | 141,267 | +0.55(+1.49%) |
Nov 16, 2020 | 36.40 | 37.19 | 35.97 | 36.82 | 116,698 | +0.94(+2.63%) |
Nov 13, 2020 | 35.96 | 36.62 | 35.28 | 35.87 | 71,142 | +0.25(+0.70%) |
Nov 12, 2020 | 35.48 | 35.91 | 34.67 | 35.62 | 70,212 | -0.13(-0.38%) |
Nov 11, 2020 | 36.65 | 37.11 | 35.21 | 35.75 | 102,572 | -0.59(-1.62%) |
Nov 10, 2020 | 36.07 | 36.73 | 34.74 | 36.34 | 183,579 | +0.67(+1.86%) |
Nov 09, 2020 | 34.83 | 36.55 | 34.42 | 35.68 | 319,733 | +1.26(+3.67%) |
Nov 06, 2020 | 33.42 | 34.51 | 33.37 | 34.41 | 89,809 | +1.00(+3.00%) |
Nov 05, 2020 | 33.52 | 34.60 | 33.27 | 33.41 | 71,905 | +0.19(+0.58%) |
Nov 04, 2020 | 33.69 | 34.59 | 32.90 | 33.22 | 70,557 | -0.44(-1.32%) |
Nov 03, 2020 | 33.17 | 34.27 | 33.10 | 33.66 | 108,732 | +0.90(+2.74%) |
Nov 02, 2020 | 31.81 | 33.64 | 31.40 | 32.77 | 164,597 | +1.45(+4.62%) |
Oct 30, 2020 | 34.33 | 34.64 | 31.26 | 31.32 | 214,567 | -2.95(-8.61%) |
Oct 29, 2020 | 31.85 | 34.28 | 31.57 | 34.27 | 256,286 | +2.40(+7.53%) |
Oct 28, 2020 | 31.49 | 32.07 | 31.15 | 31.87 | 144,595 | -0.15(-0.48%) |
Oct 27, 2020 | 31.69 | 32.48 | 31.69 | 32.02 | 124,714 | -0.02(-0.06%) |
Oct 26, 2020 | 31.39 | 32.19 | 30.96 | 32.04 | 68,048 | +0.40(+1.25%) |
Oct 23, 2020 | 31.52 | 31.74 | 31.10 | 31.65 | 48,223 | +0.32(+1.02%) |
Oct 22, 2020 | 30.32 | 31.43 | 30.32 | 31.33 | 76,797 | +1.01(+3.34%) |
Oct 21, 2020 | 30.57 | 31.40 | 30.09 | 30.32 | 132,848 | -0.35(-1.13%) |
Oct 20, 2020 | 30.89 | 31.52 | 30.42 | 30.66 | 52,421 | -0.29(-0.93%) |
Oct 19, 2020 | 31.16 | 31.67 | 30.84 | 30.95 | 91,267 | -0.20(-0.65%) |
Oct 16, 2020 | 30.72 | 31.62 | 30.53 | 31.16 | 116,669 | +0.30(+0.98%) |
Oct 15, 2020 | 31.25 | 31.64 | 30.76 | 30.85 | 137,383 | -0.70(-2.22%) |
Oct 14, 2020 | 31.95 | 31.98 | 31.53 | 31.55 | 33,397 | -0.40(-1.24%) |
Oct 13, 2020 | 31.96 | 32.42 | 31.81 | 31.95 | 61,323 | -0.18(-0.57%) |
Oct 12, 2020 | 32.31 | 32.93 | 31.73 | 32.13 | 65,723 | -0.12(-0.36%) |
Oct 09, 2020 | 31.34 | 32.28 | 31.34 | 32.24 | 103,498 | +0.99(+3.18%) |
Oct 08, 2020 | 31.17 | 31.63 | 30.53 | 31.25 | 118,955 | +0.36(+1.15%) |
Oct 07, 2020 | 30.77 | 31.05 | 30.21 | 30.89 | 121,540 | +0.26(+0.85%) |
Oct 06, 2020 | 31.15 | 32.14 | 30.47 | 30.63 | 88,494 | -0.19(-0.63%) |
Oct 05, 2020 | 30.85 | 31.61 | 30.66 | 30.83 | 69,626 | +0.12(+0.38%) |
Oct 02, 2020 | 30.53 | 31.23 | 30.46 | 30.71 | 47,186 | -0.28(-0.90%) |
Oct 01, 2020 | 31.52 | 32.15 | 30.43 | 30.99 | 151,402 | -0.38(-1.20%) |
Sep 30, 2020 | 31.13 | 31.73 | 31.02 | 31.37 | 88,511 | +0.16(+0.53%) |
Sep 29, 2020 | 31.16 | 32.78 | 30.84 | 31.20 | 87,832 | +0.01(+0.03%) |
Sep 28, 2020 | 32.91 | 32.94 | 31.13 | 31.19 | 118,948 | -1.57(-4.80%) |
Sep 25, 2020 | 32.50 | 32.97 | 31.74 | 32.77 | 232,093 | +0.12(+0.35%) |
Sep 24, 2020 | 32.20 | 32.75 | 31.35 | 32.65 | 216,997 | +0.40(+1.23%) |
Sep 23, 2020 | 31.30 | 32.59 | 31.30 | 32.25 | 224,604 | +0.92(+2.92%) |
Sep 22, 2020 | 31.15 | 31.38 | 30.69 | 31.34 | 59,307 | +0.35(+1.12%) |
Sep 21, 2020 | 31.16 | 31.16 | 30.25 | 30.99 | 74,523 | -0.79(-2.49%) |
Sep 18, 2020 | 31.36 | 32.18 | 30.66 | 31.78 | 390,141 | +0.72(+2.33%) |
Sep 17, 2020 | 31.16 | 31.24 | 30.70 | 31.06 | 70,247 | -0.47(-1.50%) |
Sep 16, 2020 | 31.19 | 32.13 | 30.37 | 31.53 | 164,283 | +0.54(+1.74%) |
Sep 15, 2020 | 31.00 | 31.24 | 30.22 | 30.99 | 58,189 | +0.60(+1.97%) |
Sep 14, 2020 | 29.91 | 30.46 | 28.96 | 30.39 | 81,099 | +0.66(+2.20%) |
Sep 11, 2020 | 30.42 | 30.53 | 29.63 | 29.74 | 68,238 | -0.64(-2.10%) |
Sep 10, 2020 | 31.08 | 31.11 | 30.37 | 30.37 | 90,905 | -0.40(-1.29%) |
Sep 09, 2020 | 30.32 | 30.93 | 30.15 | 30.77 | 88,935 | +0.59(+1.95%) |
Sep 08, 2020 | 30.38 | 30.49 | 29.71 | 30.18 | 77,313 | -0.49(-1.60%) |
Sep 04, 2020 | 31.69 | 31.69 | 30.22 | 30.67 | 115,735 | -0.60(-1.91%) |
Sep 03, 2020 | 31.34 | 31.61 | 31.01 | 31.27 | 104,850 | -0.20(-0.64%) |
Sep 02, 2020 | 31.37 | 31.58 | 31.09 | 31.47 | 58,581 | +0.10(+0.31%) |
Sep 01, 2020 | 31.02 | 31.54 | 30.86 | 31.38 | 96,443 | +0.25(+0.81%) |
Aug 31, 2020 | 30.56 | 31.45 | 30.47 | 31.13 | 146,847 | +0.57(+1.86%) |
Aug 28, 2020 | 30.37 | 30.60 | 29.49 | 30.56 | 94,994 | +0.22(+0.73%) |
Aug 27, 2020 | 30.16 | 31.17 | 30.10 | 30.34 | 199,473 | +0.13(+0.45%) |
Aug 26, 2020 | 29.56 | 30.28 | 29.26 | 30.20 | 94,550 | +0.74(+2.50%) |
Aug 25, 2020 | 28.46 | 29.52 | 27.81 | 29.46 | 244,015 | +1.28(+4.54%) |
Aug 24, 2020 | 28.42 | 28.56 | 27.93 | 28.18 | 130,017 | +0.05(+0.17%) |
Aug 21, 2020 | 28.62 | 28.62 | 27.86 | 28.14 | 111,310 | -0.65(-2.27%) |
Aug 20, 2020 | 28.63 | 29.06 | 28.60 | 28.79 | 86,521 | -0.15(-0.53%) |
Aug 19, 2020 | 28.47 | 29.05 | 28.36 | 28.94 | 193,071 | +0.47(+1.65%) |
Aug 18, 2020 | 28.98 | 28.98 | 28.19 | 28.47 | 123,527 | -0.34(-1.17%) |
Aug 17, 2020 | 27.86 | 29.42 | 27.77 | 28.81 | 174,793 | +1.53(+5.60%) |
Aug 14, 2020 | 27.71 | 27.94 | 26.83 | 27.28 | 108,085 | -0.59(-2.10%) |
Aug 13, 2020 | 27.76 | 28.02 | 27.28 | 27.87 | 115,724 | +0.00(+0.00%) |
Aug 12, 2020 | 28.25 | 28.50 | 27.56 | 27.87 | 120,033 | +0.00(+0.00%) |
Aug 11, 2020 | 28.80 | 29.02 | 27.73 | 27.87 | 132,773 | -0.74(-2.59%) |
Aug 10, 2020 | 28.53 | 29.03 | 28.51 | 28.61 | 65,085 | +0.10(+0.34%) |
Aug 07, 2020 | 27.93 | 28.80 | 27.78 | 28.51 | 70,115 | +0.44(+1.58%) |
Aug 06, 2020 | 27.99 | 28.53 | 27.93 | 28.07 | 134,912 | -0.10(-0.34%) |
Aug 05, 2020 | 28.58 | 28.58 | 27.99 | 28.17 | 90,074 | -0.19(-0.68%) |
Aug 04, 2020 | 28.78 | 29.01 | 28.28 | 28.36 | 69,422 | -0.65(-2.25%) |
Aug 03, 2020 | 28.36 | 29.06 | 28.17 | 29.01 | 132,746 | +0.82(+2.90%) |
Jul 31, 2020 | 29.02 | 29.02 | 27.55 | 28.19 | 240,201 | -0.87(-2.98%) |
Jul 30, 2020 | 28.78 | 29.25 | 28.67 | 29.06 | 117,292 | -0.07(-0.23%) |
Jul 29, 2020 | 28.18 | 29.48 | 28.18 | 29.13 | 127,663 | +0.87(+3.06%) |
Jul 28, 2020 | 28.73 | 29.33 | 28.20 | 28.26 | 126,000 | -0.56(-1.93%) |
Jul 27, 2020 | 30.70 | 30.88 | 28.70 | 28.82 | 208,935 | -1.86(-6.05%) |
Jul 24, 2020 | 30.75 | 32.19 | 29.88 | 30.67 | 444,929 | +2.86(+10.30%) |
Jul 23, 2020 | 27.01 | 27.92 | 26.92 | 27.81 | 138,414 | +0.74(+2.73%) |
Jul 22, 2020 | 27.71 | 28.08 | 26.71 | 27.07 | 169,566 | -0.71(-2.56%) |
Jul 21, 2020 | 26.32 | 28.04 | 26.32 | 27.78 | 202,631 | +1.63(+6.25%) |
Jul 20, 2020 | 26.53 | 26.53 | 26.06 | 26.15 | 75,150 | -0.57(-2.12%) |
Jul 17, 2020 | 26.26 | 26.91 | 25.81 | 26.71 | 107,565 | +0.40(+1.53%) |
Jul 16, 2020 | 26.51 | 26.53 | 26.04 | 26.31 | 81,412 | -0.41(-1.55%) |
Jul 15, 2020 | 25.85 | 26.91 | 25.43 | 26.72 | 129,064 | +1.24(+4.87%) |
Jul 14, 2020 | 25.17 | 25.69 | 24.88 | 25.48 | 68,971 | +0.33(+1.30%) |
Jul 13, 2020 | 24.93 | 25.86 | 24.79 | 25.16 | 111,831 | +0.42(+1.71%) |
Jul 10, 2020 | 24.84 | 25.04 | 24.55 | 24.73 | 57,215 | -0.08(-0.31%) |
Jul 09, 2020 | 25.14 | 25.14 | 24.45 | 24.81 | 90,012 | -0.36(-1.41%) |
Jul 08, 2020 | 25.53 | 25.70 | 24.72 | 25.17 | 136,267 | -0.39(-1.54%) |
Jul 07, 2020 | 24.90 | 25.72 | 24.73 | 25.56 | 127,765 | +0.37(+1.45%) |
Jul 06, 2020 | 25.74 | 25.74 | 24.41 | 25.20 | 185,755 | -0.13(-0.53%) |
Jul 02, 2020 | 25.69 | 25.83 | 24.83 | 25.33 | 76,772 | +0.11(+0.42%) |
Jul 01, 2020 | 25.51 | 25.83 | 24.83 | 25.22 | 134,043 | -0.15(-0.61%) |
Jun 30, 2020 | 24.81 | 25.65 | 24.57 | 25.38 | 168,518 | +0.41(+1.66%) |
Jun 29, 2020 | 23.62 | 25.12 | 23.43 | 24.96 | 253,106 | +1.65(+7.09%) |
Jun 26, 2020 | 24.54 | 24.60 | 23.02 | 23.31 | 285,141 | -1.49(-6.01%) |
Jun 25, 2020 | 24.14 | 24.86 | 23.76 | 24.80 | 138,597 | +0.48(+1.98%) |
Jun 24, 2020 | 25.46 | 25.67 | 24.01 | 24.32 | 201,124 | -1.55(-5.98%) |
Jun 23, 2020 | 24.27 | 26.21 | 24.27 | 25.87 | 223,206 | +2.20(+9.30%) |
Jun 22, 2020 | 23.37 | 23.86 | 22.89 | 23.67 | 91,778 | +0.41(+1.78%) |
Jun 19, 2020 | 23.66 | 23.87 | 23.20 | 23.25 | 217,523 | -0.18(-0.78%) |
Jun 18, 2020 | 23.47 | 23.89 | 23.30 | 23.44 | 86,665 | -0.31(-1.30%) |
Jun 17, 2020 | 23.92 | 24.11 | 23.30 | 23.74 | 87,915 | -0.15(-0.64%) |
Jun 16, 2020 | 24.41 | 24.47 | 23.76 | 23.90 | 87,970 | +0.05(+0.20%) |
Jun 15, 2020 | 22.96 | 24.15 | 22.94 | 23.85 | 113,694 | +0.22(+0.94%) |
Jun 12, 2020 | 23.46 | 23.74 | 22.65 | 23.63 | 104,964 | +0.87(+3.80%) |
Jun 11, 2020 | 23.83 | 23.95 | 22.64 | 22.76 | 126,182 | -2.14(-8.61%) |
Jun 10, 2020 | 26.05 | 26.05 | 24.85 | 24.91 | 62,997 | -1.11(-4.25%) |
Jun 09, 2020 | 26.51 | 26.55 | 25.87 | 26.01 | 64,245 | -0.86(-3.18%) |
Jun 08, 2020 | 27.39 | 27.39 | 26.59 | 26.87 | 83,561 | -0.26(-0.96%) |
Jun 05, 2020 | 26.56 | 27.54 | 26.56 | 27.13 | 167,173 | +1.22(+4.71%) |
Jun 04, 2020 | 25.49 | 26.38 | 25.38 | 25.91 | 88,115 | +0.23(+0.90%) |
Jun 03, 2020 | 25.75 | 26.31 | 25.58 | 25.68 | 85,390 | +0.17(+0.68%) |
Jun 02, 2020 | 25.82 | 26.07 | 25.45 | 25.50 | 116,292 | -0.30(-1.15%) |
Jun 01, 2020 | 25.92 | 26.22 | 25.55 | 25.80 | 142,944 | -0.05(-0.19%) |
May 29, 2020 | 25.93 | 26.19 | 25.15 | 25.85 | 189,747 | -0.16(-0.63%) |
May 28, 2020 | 26.58 | 27.52 | 25.74 | 26.01 | 202,267 | -0.28(-1.06%) |
May 27, 2020 | 25.57 | 26.39 | 24.64 | 26.29 | 139,333 | +1.02(+4.05%) |
May 26, 2020 | 24.67 | 25.82 | 24.48 | 25.27 | 137,626 | +1.29(+5.39%) |
May 22, 2020 | 23.75 | 24.21 | 23.45 | 23.97 | 82,494 | +0.33(+1.38%) |
May 21, 2020 | 24.12 | 24.69 | 23.60 | 23.65 | 129,967 | -0.74(-3.04%) |
May 20, 2020 | 24.38 | 24.93 | 24.06 | 24.39 | 110,775 | +0.44(+1.85%) |
May 19, 2020 | 24.25 | 25.09 | 23.64 | 23.95 | 210,398 | -0.24(-0.97%) |
May 18, 2020 | 24.14 | 24.78 | 24.05 | 24.18 | 287,387 | +0.91(+3.91%) |
May 15, 2020 | 23.42 | 23.59 | 22.81 | 23.27 | 144,414 | -0.21(-0.90%) |
May 14, 2020 | 23.18 | 23.54 | 22.41 | 23.48 | 128,397 | -0.24(-1.01%) |
May 13, 2020 | 24.93 | 25.08 | 23.28 | 23.72 | 102,247 | -1.46(-5.78%) |
May 12, 2020 | 25.25 | 25.77 | 25.18 | 25.18 | 173,067 | -0.13(-0.53%) |
May 11, 2020 | 24.97 | 25.50 | 24.78 | 25.31 | 126,698 | +0.05(+0.19%) |
May 08, 2020 | 25.60 | 25.78 | 25.16 | 25.26 | 100,244 | +0.15(+0.61%) |
May 07, 2020 | 25.36 | 25.64 | 25.05 | 25.11 | 99,531 | +0.11(+0.46%) |
May 06, 2020 | 25.07 | 25.45 | 24.58 | 24.99 | 118,990 | -0.03(-0.11%) |
May 05, 2020 | 24.48 | 25.53 | 24.25 | 25.02 | 108,421 | +0.81(+3.36%) |
May 04, 2020 | 24.74 | 24.87 | 23.94 | 24.21 | 130,123 | -1.04(-4.13%) |
May 01, 2020 | 25.72 | 26.33 | 24.47 | 25.25 | 204,665 | -2.03(-7.44%) |
Apr 30, 2020 | 28.82 | 28.90 | 27.06 | 27.28 | 158,068 | -2.13(-7.23%) |
Apr 29, 2020 | 29.37 | 30.43 | 28.25 | 29.41 | 220,173 | +0.68(+2.37%) |
Apr 28, 2020 | 28.73 | 28.80 | 27.50 | 28.73 | 180,520 | +0.62(+2.21%) |
Apr 27, 2020 | 25.93 | 28.24 | 25.93 | 28.11 | 121,924 | +2.28(+8.82%) |
Apr 24, 2020 | 26.58 | 26.58 | 25.48 | 25.83 | 72,572 | -0.61(-2.32%) |
Apr 23, 2020 | 25.76 | 26.89 | 25.66 | 26.44 | 140,174 | +0.73(+2.83%) |
Apr 22, 2020 | 25.50 | 25.98 | 24.95 | 25.71 | 102,671 | +0.60(+2.40%) |
Apr 21, 2020 | 25.88 | 26.08 | 24.77 | 25.11 | 101,783 | -1.55(-5.82%) |
Apr 20, 2020 | 27.40 | 27.47 | 25.95 | 26.66 | 158,064 | -1.59(-5.63%) |
Apr 17, 2020 | 27.31 | 28.50 | 26.83 | 28.25 | 106,614 | +1.62(+6.08%) |
Apr 16, 2020 | 25.89 | 26.69 | 25.48 | 26.63 | 132,927 | +0.91(+3.54%) |
Apr 15, 2020 | 25.87 | 26.45 | 25.45 | 25.72 | 90,699 | -1.05(-3.93%) |
Apr 14, 2020 | 26.22 | 27.04 | 25.93 | 26.78 | 99,456 | +0.98(+3.79%) |
Apr 13, 2020 | 26.04 | 26.04 | 24.95 | 25.80 | 65,229 | -0.51(-1.93%) |
Apr 09, 2020 | 24.90 | 26.54 | 24.62 | 26.31 | 132,510 | +1.59(+6.43%) |
Apr 08, 2020 | 24.15 | 25.02 | 23.71 | 24.72 | 162,552 | +1.03(+4.37%) |
Apr 07, 2020 | 23.62 | 24.09 | 23.25 | 23.68 | 100,036 | +0.43(+1.85%) |
Apr 06, 2020 | 22.56 | 23.40 | 22.11 | 23.25 | 178,952 | +1.34(+6.12%) |
Apr 03, 2020 | 22.09 | 22.68 | 20.96 | 21.91 | 119,771 | -0.22(-1.00%) |
Apr 02, 2020 | 22.16 | 22.96 | 21.61 | 22.13 | 171,179 | -0.39(-1.74%) |
Apr 01, 2020 | 23.18 | 23.41 | 22.02 | 22.52 | 108,735 | -1.34(-5.62%) |
Mar 31, 2020 | 23.56 | 24.72 | 23.14 | 23.86 | 174,406 | +0.37(+1.59%) |
Mar 30, 2020 | 21.78 | 23.49 | 21.73 | 23.49 | 179,545 | +1.75(+8.06%) |
Mar 27, 2020 | 22.56 | 22.80 | 21.54 | 21.74 | 121,859 | -1.46(-6.28%) |
Mar 26, 2020 | 21.91 | 23.57 | 20.90 | 23.19 | 150,332 | +1.30(+5.95%) |
Mar 25, 2020 | 21.94 | 23.18 | 20.67 | 21.89 | 179,813 | -0.18(-0.82%) |
Mar 24, 2020 | 20.40 | 23.18 | 20.40 | 22.07 | 166,803 | +1.93(+9.61%) |
Mar 23, 2020 | 20.21 | 21.39 | 17.97 | 20.14 | 230,386 | -0.34(-1.68%) |
Mar 20, 2020 | 22.69 | 23.36 | 20.32 | 20.48 | 249,044 | -2.19(-9.67%) |
Mar 19, 2020 | 23.98 | 24.34 | 21.54 | 22.68 | 216,891 | -1.35(-5.62%) |
Mar 18, 2020 | 23.10 | 24.88 | 22.19 | 24.03 | 193,144 | -0.27(-1.10%) |
Mar 17, 2020 | 21.23 | 24.55 | 20.78 | 24.30 | 213,018 | +3.15(+14.90%) |
Mar 16, 2020 | 23.37 | 23.41 | 20.97 | 21.15 | 205,608 | -2.27(-9.69%) |
Mar 13, 2020 | 21.49 | 23.55 | 21.07 | 23.41 | 310,026 | +2.94(+14.36%) |
Mar 12, 2020 | 24.03 | 24.34 | 20.34 | 20.47 | 232,574 | -4.52(-18.08%) |
Mar 11, 2020 | 25.37 | 25.89 | 24.40 | 24.99 | 202,728 | -0.80(-3.12%) |
Mar 10, 2020 | 25.68 | 26.01 | 24.50 | 25.80 | 296,048 | +0.37(+1.47%) |
Mar 09, 2020 | 25.98 | 26.61 | 25.22 | 25.43 | 181,860 | -1.39(-5.18%) |
Mar 06, 2020 | 27.08 | 27.97 | 26.24 | 26.81 | 153,916 | -0.80(-2.91%) |
Mar 05, 2020 | 28.01 | 28.41 | 27.10 | 27.62 | 114,966 | -0.72(-2.53%) |
Mar 04, 2020 | 27.91 | 28.41 | 27.79 | 28.34 | 64,196 | +0.66(+2.39%) |
Mar 03, 2020 | 27.98 | 27.98 | 27.12 | 27.68 | 108,466 | -0.12(-0.45%) |
Mar 02, 2020 | 27.18 | 27.93 | 26.85 | 27.80 | 152,755 | +0.60(+2.20%) |
Feb 28, 2020 | 27.76 | 27.98 | 26.73 | 27.20 | 212,998 | -1.18(-4.15%) |
Feb 27, 2020 | 27.88 | 28.39 | 26.44 | 28.38 | 245,791 | +0.23(+0.83%) |
Feb 26, 2020 | 28.46 | 28.75 | 28.02 | 28.15 | 102,273 | -0.28(-0.97%) |
Feb 25, 2020 | 28.54 | 29.03 | 28.17 | 28.42 | 173,679 | -0.26(-0.90%) |
Feb 24, 2020 | 28.44 | 28.87 | 28.12 | 28.68 | 144,336 | -0.32(-1.09%) |
Feb 21, 2020 | 29.32 | 29.32 | 28.73 | 29.00 | 89,788 | -0.34(-1.17%) |
Feb 20, 2020 | 29.29 | 29.59 | 29.10 | 29.34 | 123,937 | +0.09(+0.29%) |
Feb 19, 2020 | 28.98 | 29.43 | 28.62 | 29.25 | 145,230 | +0.35(+1.22%) |
Feb 18, 2020 | 28.72 | 29.01 | 28.52 | 28.90 | 95,582 | +0.16(+0.56%) |
Feb 14, 2020 | 28.46 | 28.89 | 28.38 | 28.74 | 78,996 | +0.26(+0.90%) |
Feb 13, 2020 | 28.82 | 29.42 | 28.35 | 28.48 | 109,343 | -0.39(-1.36%) |
Feb 12, 2020 | 28.03 | 29.01 | 28.00 | 28.87 | 258,775 | +0.91(+3.24%) |
Feb 11, 2020 | 27.18 | 28.06 | 27.18 | 27.97 | 123,469 | +0.77(+2.83%) |
Feb 10, 2020 | 27.97 | 28.99 | 26.87 | 27.20 | 387,631 | -0.76(-2.71%) |
Feb 07, 2020 | 26.86 | 30.90 | 26.73 | 27.96 | 1,003,387 | -6.78(-19.51%) |
Feb 06, 2020 | 35.03 | 35.96 | 34.29 | 34.73 | 86,604 | -0.24(-0.68%) |
Feb 05, 2020 | 34.69 | 35.05 | 34.60 | 34.97 | 104,446 | +0.47(+1.36%) |
Feb 04, 2020 | 34.41 | 34.95 | 34.22 | 34.50 | 96,127 | +0.30(+0.86%) |
Feb 03, 2020 | 34.50 | 35.15 | 33.85 | 34.21 | 81,728 | -0.14(-0.40%) |
Jan 31, 2020 | 33.99 | 35.64 | 33.62 | 34.35 | 167,423 | +0.29(+0.85%) |
Jan 30, 2020 | 33.92 | 34.32 | 33.54 | 34.06 | 94,363 | -0.04(-0.11%) |
Jan 29, 2020 | 35.06 | 35.11 | 34.02 | 34.09 | 67,518 | -0.94(-2.70%) |
Jan 28, 2020 | 35.21 | 35.73 | 34.89 | 35.04 | 48,716 | -0.04(-0.11%) |
Jan 27, 2020 | 34.36 | 35.37 | 33.98 | 35.08 | 77,660 | +0.26(+0.74%) |
Jan 24, 2020 | 35.10 | 35.10 | 34.60 | 34.82 | 59,823 | -0.18(-0.52%) |
Jan 23, 2020 | 35.20 | 35.64 | 34.75 | 35.00 | 134,156 | -0.13(-0.38%) |
Jan 22, 2020 | 35.39 | 35.55 | 34.89 | 35.13 | 65,021 | -0.13(-0.38%) |
Jan 21, 2020 | 35.07 | 35.59 | 34.81 | 35.27 | 102,316 | +0.08(+0.22%) |
Jan 17, 2020 | 35.32 | 35.62 | 35.08 | 35.19 | 91,883 | -0.12(-0.35%) |
Jan 16, 2020 | 36.00 | 36.09 | 35.10 | 35.32 | 172,777 | -0.57(-1.60%) |
Jan 15, 2020 | 35.89 | 36.41 | 35.29 | 35.89 | 59,334 | -0.15(-0.42%) |
Jan 14, 2020 | 36.56 | 36.76 | 35.95 | 36.04 | 76,579 | -0.67(-1.82%) |
Jan 13, 2020 | 35.62 | 36.88 | 35.48 | 36.71 | 145,506 | +1.02(+2.86%) |
Jan 10, 2020 | 35.44 | 35.79 | 35.18 | 35.69 | 80,044 | +0.18(+0.51%) |
Jan 09, 2020 | 35.60 | 35.79 | 35.49 | 35.51 | 150,487 | +0.18(+0.51%) |
Jan 08, 2020 | 35.04 | 35.58 | 34.63 | 35.32 | 128,283 | +0.28(+0.79%) |
Jan 07, 2020 | 34.63 | 35.08 | 34.46 | 35.05 | 148,591 | +0.35(+1.02%) |
Jan 06, 2020 | 34.32 | 34.76 | 34.18 | 34.69 | 76,117 | +0.15(+0.44%) |
Jan 03, 2020 | 33.81 | 34.65 | 33.48 | 34.54 | 102,360 | +0.37(+1.09%) |