Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.54 | 69.54 | 69.54 | 497,375 | +0.27(+0.39%) | |
Dec 30, 2020 | 68.08 | 69.48 | 67.68 | 69.27 | 497,375 | +2.17(+3.23%) |
Dec 29, 2020 | 68.97 | 68.97 | 66.02 | 67.10 | 657,347 | -1.41(-2.05%) |
Dec 28, 2020 | 71.69 | 71.83 | 68.51 | 68.51 | 623,861 | -1.25(-1.79%) |
Dec 24, 2020 | 70.24 | 70.56 | 69.08 | 69.76 | 308,945 | -0.33(-0.47%) |
Dec 23, 2020 | 71.22 | 71.22 | 69.24 | 70.08 | 752,667 | +0.45(+0.64%) |
Dec 22, 2020 | 68.69 | 70.38 | 68.13 | 69.64 | 977,777 | +2.28(+3.38%) |
Dec 21, 2020 | 65.38 | 67.36 | 64.95 | 67.36 | 677,236 | +1.10(+1.66%) |
Dec 18, 2020 | 65.52 | 67.49 | 65.43 | 66.26 | 740,533 | +1.02(+1.56%) |
Dec 17, 2020 | 64.96 | 65.29 | 64.05 | 65.24 | 506,624 | +1.15(+1.79%) |
Dec 16, 2020 | 64.90 | 64.90 | 62.61 | 64.10 | 540,538 | -0.27(-0.41%) |
Dec 15, 2020 | 62.10 | 64.46 | 62.03 | 64.36 | 649,997 | +3.36(+5.51%) |
Dec 14, 2020 | 61.53 | 61.66 | 60.59 | 61.00 | 407,847 | +0.08(+0.13%) |
Dec 11, 2020 | 60.34 | 62.01 | 60.10 | 60.92 | 352,423 | -0.46(-0.76%) |
Dec 10, 2020 | 60.11 | 61.66 | 59.66 | 61.39 | 522,056 | +0.72(+1.19%) |
Dec 09, 2020 | 64.08 | 64.08 | 59.93 | 60.66 | 800,415 | -2.84(-4.47%) |
Dec 08, 2020 | 61.38 | 63.74 | 61.38 | 63.50 | 643,376 | +2.22(+3.62%) |
Dec 07, 2020 | 60.77 | 61.62 | 60.59 | 61.29 | 590,715 | +0.62(+1.03%) |
Dec 04, 2020 | 60.45 | 60.70 | 59.96 | 60.66 | 454,429 | +0.56(+0.94%) |
Dec 03, 2020 | 61.56 | 61.64 | 59.98 | 60.10 | 658,929 | -0.60(-0.99%) |
Dec 02, 2020 | 58.69 | 60.83 | 57.70 | 60.70 | 723,522 | -0.41(-0.66%) |
Dec 01, 2020 | 63.69 | 63.69 | 60.76 | 61.11 | 846,376 | -1.59(-2.54%) |
Nov 30, 2020 | 65.43 | 65.43 | 61.04 | 62.70 | 1,080,202 | -1.63(-2.54%) |
Nov 27, 2020 | 64.03 | 65.27 | 64.03 | 64.33 | 566,546 | +0.88(+1.39%) |
Nov 25, 2020 | 61.61 | 63.65 | 61.35 | 63.45 | 801,191 | +0.65(+1.04%) |
Nov 24, 2020 | 63.80 | 63.81 | 61.07 | 62.80 | 1,887,935 | +0.72(+1.16%) |
Nov 23, 2020 | 60.04 | 62.09 | 59.84 | 62.08 | 1,271,297 | +3.48(+5.94%) |
Nov 20, 2020 | 58.10 | 58.99 | 57.87 | 58.60 | 696,556 | +0.87(+1.51%) |
Nov 19, 2020 | 56.51 | 57.83 | 56.18 | 57.73 | 709,635 | +1.58(+2.82%) |
Nov 18, 2020 | 56.88 | 57.28 | 55.69 | 56.14 | 749,743 | -0.46(-0.80%) |
Nov 17, 2020 | 56.36 | 57.21 | 55.19 | 56.60 | 849,946 | +0.61(+1.10%) |
Nov 16, 2020 | 54.60 | 55.99 | 54.16 | 55.99 | 799,771 | +1.45(+2.67%) |
Nov 13, 2020 | 55.91 | 56.63 | 53.46 | 54.53 | 646,817 | -0.27(-0.49%) |
Nov 12, 2020 | 55.03 | 55.55 | 54.40 | 54.80 | 762,937 | +0.18(+0.33%) |
Nov 11, 2020 | 53.03 | 54.62 | 52.92 | 54.62 | 1,010,797 | +2.13(+4.05%) |
Nov 10, 2020 | 54.23 | 54.35 | 51.14 | 52.49 | 639,410 | -1.43(-2.66%) |
Nov 09, 2020 | 59.01 | 59.10 | 53.84 | 53.93 | 1,622,232 | +0.49(+0.93%) |
Nov 06, 2020 | 53.28 | 54.23 | 52.56 | 53.43 | 714,248 | +0.39(+0.73%) |
Nov 05, 2020 | 50.44 | 53.05 | 50.27 | 53.05 | 872,657 | +4.27(+8.76%) |
Nov 04, 2020 | 49.05 | 49.44 | 47.39 | 48.78 | 502,974 | -0.46(-0.94%) |
Nov 03, 2020 | 48.47 | 49.37 | 48.15 | 49.24 | 452,033 | +0.60(+1.24%) |
Nov 02, 2020 | 48.05 | 48.88 | 47.76 | 48.64 | 694,570 | +1.77(+3.78%) |
Oct 30, 2020 | 47.73 | 47.78 | 45.88 | 46.87 | 286,407 | -1.16(-2.41%) |
Oct 29, 2020 | 47.18 | 48.27 | 46.92 | 48.02 | 491,364 | +1.26(+2.69%) |
Oct 28, 2020 | 46.54 | 47.32 | 46.50 | 46.77 | 336,234 | -0.51(-1.09%) |
Oct 27, 2020 | 47.67 | 48.01 | 46.98 | 47.28 | 463,521 | -0.15(-0.31%) |
Oct 26, 2020 | 47.87 | 48.36 | 46.46 | 47.43 | 351,235 | -1.18(-2.42%) |
Oct 23, 2020 | 49.08 | 49.24 | 47.90 | 48.61 | 193,701 | +0.09(+0.18%) |
Oct 22, 2020 | 48.51 | 48.58 | 47.18 | 48.52 | 272,147 | +0.40(+0.82%) |
Oct 21, 2020 | 50.45 | 50.51 | 48.11 | 48.12 | 356,085 | -2.12(-4.21%) |
Oct 20, 2020 | 50.18 | 50.71 | 49.76 | 50.24 | 296,041 | +0.42(+0.83%) |
Oct 19, 2020 | 50.00 | 50.84 | 49.72 | 49.82 | 607,525 | +0.04(+0.08%) |
Oct 16, 2020 | 50.71 | 50.85 | 49.78 | 49.78 | 285,396 | -0.17(-0.34%) |
Oct 15, 2020 | 49.24 | 50.10 | 48.77 | 49.95 | 375,348 | -0.12(-0.24%) |
Oct 14, 2020 | 49.62 | 50.33 | 49.41 | 50.07 | 348,297 | +1.21(+2.47%) |
Oct 13, 2020 | 48.71 | 49.21 | 48.38 | 48.86 | 561,051 | -0.02(-0.04%) |
Oct 12, 2020 | 50.29 | 50.35 | 48.54 | 48.88 | 439,255 | -0.60(-1.22%) |
Oct 09, 2020 | 48.81 | 49.71 | 48.66 | 49.49 | 278,319 | +1.10(+2.27%) |
Oct 08, 2020 | 49.83 | 49.83 | 48.07 | 48.39 | 388,951 | -0.51(-1.05%) |
Oct 07, 2020 | 47.69 | 49.00 | 47.37 | 48.90 | 567,006 | +2.31(+4.97%) |
Oct 06, 2020 | 47.14 | 47.73 | 46.09 | 46.59 | 378,819 | -0.30(-0.63%) |
Oct 05, 2020 | 45.50 | 46.89 | 45.42 | 46.89 | 272,806 | +2.18(+4.87%) |
Oct 02, 2020 | 43.49 | 45.36 | 43.29 | 44.71 | 252,842 | -0.41(-0.90%) |
Oct 01, 2020 | 44.68 | 45.13 | 44.31 | 45.12 | 406,386 | +1.25(+2.84%) |
Sep 30, 2020 | 43.28 | 44.34 | 43.28 | 43.87 | 369,856 | +0.85(+1.98%) |
Sep 29, 2020 | 42.01 | 43.15 | 41.94 | 43.02 | 268,824 | +1.06(+2.52%) |
Sep 28, 2020 | 41.17 | 41.99 | 41.15 | 41.96 | 307,054 | +1.88(+4.68%) |
Sep 25, 2020 | 38.87 | 40.14 | 38.87 | 40.08 | 133,346 | +1.30(+3.35%) |
Sep 24, 2020 | 38.11 | 39.38 | 37.42 | 38.78 | 198,025 | +0.02(+0.06%) |
Sep 23, 2020 | 40.26 | 40.46 | 38.67 | 38.76 | 168,118 | -1.81(-4.45%) |
Sep 22, 2020 | 40.42 | 40.59 | 39.74 | 40.57 | 74,858 | +0.13(+0.32%) |
Sep 21, 2020 | 40.23 | 40.48 | 39.15 | 40.44 | 127,891 | -0.51(-1.26%) |
Sep 18, 2020 | 41.33 | 41.69 | 40.37 | 40.95 | 100,839 | +0.26(+0.63%) |
Sep 17, 2020 | 40.30 | 41.08 | 40.11 | 40.70 | 286,839 | -1.13(-2.69%) |
Sep 16, 2020 | 41.83 | 42.43 | 41.58 | 41.82 | 259,235 | +0.16(+0.38%) |
Sep 15, 2020 | 41.28 | 42.15 | 41.23 | 41.66 | 240,473 | +1.05(+2.57%) |
Sep 14, 2020 | 39.41 | 40.66 | 39.14 | 40.62 | 221,415 | +1.82(+4.68%) |
Sep 11, 2020 | 39.31 | 39.31 | 38.28 | 38.80 | 123,292 | -0.05(-0.14%) |
Sep 10, 2020 | 39.83 | 40.09 | 38.53 | 38.86 | 208,482 | -0.49(-1.26%) |
Sep 09, 2020 | 38.75 | 39.52 | 38.66 | 39.35 | 441,353 | +1.63(+4.32%) |
Sep 08, 2020 | 37.83 | 39.03 | 37.23 | 37.72 | 297,040 | -2.03(-5.10%) |
Sep 04, 2020 | 39.88 | 40.61 | 37.00 | 39.75 | 385,859 | -0.09(-0.22%) |
Sep 03, 2020 | 41.93 | 41.96 | 39.62 | 39.83 | 376,570 | -3.10(-7.23%) |
Sep 02, 2020 | 43.65 | 43.79 | 41.53 | 42.94 | 392,222 | -0.46(-1.07%) |
Sep 01, 2020 | 43.02 | 43.40 | 42.45 | 43.40 | 269,204 | +0.58(+1.36%) |
Aug 31, 2020 | 42.17 | 43.02 | 42.07 | 42.82 | 334,743 | +0.60(+1.43%) |
Aug 28, 2020 | 42.07 | 42.56 | 41.85 | 42.22 | 201,476 | +0.38(+0.90%) |
Aug 27, 2020 | 42.14 | 42.37 | 41.48 | 41.84 | 398,998 | -0.10(-0.24%) |
Aug 26, 2020 | 41.53 | 42.17 | 41.42 | 41.94 | 335,009 | +0.81(+1.97%) |
Aug 25, 2020 | 40.38 | 41.13 | 40.19 | 41.13 | 254,019 | +0.83(+2.06%) |
Aug 24, 2020 | 40.41 | 40.54 | 39.65 | 40.30 | 194,329 | +0.65(+1.65%) |
Aug 21, 2020 | 39.55 | 40.04 | 39.55 | 39.65 | 154,444 | +0.14(+0.35%) |
Aug 20, 2020 | 39.54 | 39.67 | 39.21 | 39.51 | 139,246 | -0.36(-0.89%) |
Aug 19, 2020 | 39.73 | 40.21 | 39.57 | 39.86 | 160,754 | +0.15(+0.37%) |
Aug 18, 2020 | 40.07 | 40.23 | 39.37 | 39.72 | 204,555 | +0.05(+0.12%) |
Aug 17, 2020 | 39.02 | 39.71 | 39.02 | 39.67 | 183,686 | +1.06(+2.74%) |
Aug 14, 2020 | 39.11 | 39.11 | 38.45 | 38.61 | 109,234 | -0.38(-0.96%) |
Aug 13, 2020 | 38.70 | 39.40 | 38.49 | 38.98 | 161,277 | +0.53(+1.39%) |
Aug 12, 2020 | 37.73 | 38.64 | 37.57 | 38.45 | 165,428 | +1.28(+3.43%) |
Aug 11, 2020 | 38.52 | 38.63 | 37.09 | 37.18 | 153,208 | -0.97(-2.54%) |
Aug 10, 2020 | 37.93 | 38.41 | 37.73 | 38.14 | 221,140 | +0.49(+1.31%) |
Aug 07, 2020 | 37.43 | 38.23 | 37.20 | 37.65 | 127,540 | +0.35(+0.93%) |
Aug 06, 2020 | 37.88 | 37.92 | 37.16 | 37.30 | 139,600 | -0.47(-1.26%) |
Aug 05, 2020 | 37.02 | 37.82 | 36.66 | 37.78 | 127,310 | +0.92(+2.49%) |
Aug 04, 2020 | 36.18 | 36.86 | 36.18 | 36.86 | 249,696 | +1.06(+2.95%) |
Aug 03, 2020 | 34.78 | 35.81 | 34.78 | 35.80 | 162,733 | +1.31(+3.78%) |
Jul 31, 2020 | 34.97 | 34.97 | 34.07 | 34.50 | 64,731 | -0.24(-0.68%) |
Jul 30, 2020 | 34.84 | 34.88 | 34.46 | 34.73 | 113,062 | -0.39(-1.10%) |
Jul 29, 2020 | 34.84 | 35.21 | 34.80 | 35.12 | 176,241 | +0.53(+1.54%) |
Jul 28, 2020 | 35.29 | 35.33 | 34.55 | 34.58 | 63,387 | -0.85(-2.40%) |
Jul 27, 2020 | 34.84 | 35.49 | 34.57 | 35.44 | 134,170 | +0.77(+2.22%) |
Jul 24, 2020 | 34.72 | 34.93 | 33.93 | 34.66 | 119,854 | -0.70(-1.98%) |
Jul 23, 2020 | 35.86 | 36.24 | 34.95 | 35.37 | 213,009 | -0.33(-0.91%) |
Jul 22, 2020 | 35.65 | 35.92 | 35.41 | 35.69 | 56,996 | +0.06(+0.17%) |
Jul 21, 2020 | 36.38 | 36.47 | 35.55 | 35.63 | 71,899 | -0.34(-0.93%) |
Jul 20, 2020 | 35.04 | 36.00 | 35.02 | 35.97 | 98,213 | +1.00(+2.86%) |
Jul 17, 2020 | 34.82 | 34.97 | 34.41 | 34.97 | 54,111 | +0.27(+0.77%) |
Jul 16, 2020 | 34.71 | 35.02 | 34.55 | 34.70 | 250,918 | -0.58(-1.65%) |
Jul 15, 2020 | 35.00 | 35.38 | 34.51 | 35.29 | 117,310 | +0.92(+2.68%) |
Jul 14, 2020 | 33.13 | 34.43 | 32.54 | 34.37 | 148,463 | +1.15(+3.45%) |
Jul 13, 2020 | 34.63 | 35.43 | 33.17 | 33.22 | 181,574 | -0.63(-1.87%) |
Jul 10, 2020 | 33.43 | 33.88 | 33.07 | 33.85 | 75,654 | +0.44(+1.30%) |
Jul 09, 2020 | 33.50 | 33.55 | 32.39 | 33.42 | 117,391 | +0.44(+1.32%) |
Jul 08, 2020 | 32.48 | 33.31 | 32.46 | 32.98 | 179,636 | +0.65(+2.02%) |
Jul 07, 2020 | 32.13 | 32.55 | 31.73 | 32.33 | 132,315 | +0.24(+0.74%) |
Jul 06, 2020 | 31.51 | 32.12 | 31.37 | 32.09 | 144,838 | +1.67(+5.49%) |
Jul 02, 2020 | 30.28 | 30.56 | 30.03 | 30.42 | 120,258 | +1.04(+3.53%) |
Jul 01, 2020 | 29.48 | 29.70 | 29.38 | 29.38 | 215,790 | +0.01(+0.03%) |
Jun 30, 2020 | 28.74 | 29.40 | 28.74 | 29.37 | 126,311 | +0.71(+2.48%) |
Jun 29, 2020 | 27.88 | 28.74 | 27.74 | 28.66 | 43,743 | +0.94(+3.39%) |
Jun 26, 2020 | 28.51 | 28.51 | 27.68 | 27.72 | 54,111 | -0.73(-2.58%) |
Jun 25, 2020 | 28.15 | 28.51 | 27.70 | 28.46 | 78,640 | +0.12(+0.43%) |
Jun 24, 2020 | 28.88 | 28.97 | 27.97 | 28.34 | 125,557 | -0.80(-2.74%) |
Jun 23, 2020 | 29.27 | 29.44 | 29.05 | 29.13 | 61,308 | +0.27(+0.92%) |
Jun 22, 2020 | 29.11 | 29.11 | 28.70 | 28.87 | 24,044 | -0.09(-0.31%) |
Jun 19, 2020 | 29.20 | 29.57 | 28.96 | 28.96 | 101,391 | +0.01(+0.03%) |
Jun 18, 2020 | 28.65 | 29.20 | 28.45 | 28.95 | 50,183 | +0.20(+0.69%) |
Jun 17, 2020 | 29.37 | 29.40 | 28.65 | 28.75 | 36,959 | -0.48(-1.65%) |
Jun 16, 2020 | 29.69 | 29.77 | 28.92 | 29.23 | 215,972 | +0.54(+1.87%) |
Jun 15, 2020 | 27.15 | 28.84 | 27.14 | 28.70 | 73,051 | +0.65(+2.31%) |
Jun 12, 2020 | 28.34 | 28.56 | 27.38 | 28.05 | 240,297 | +0.67(+2.45%) |
Jun 11, 2020 | 28.09 | 28.44 | 27.35 | 27.38 | 121,543 | -2.14(-7.24%) |
Jun 10, 2020 | 29.76 | 29.76 | 29.19 | 29.52 | 64,038 | -0.03(-0.11%) |
Jun 09, 2020 | 29.44 | 29.79 | 29.11 | 29.55 | 158,475 | -0.33(-1.09%) |
Jun 08, 2020 | 29.64 | 29.87 | 29.29 | 29.87 | 115,832 | +0.75(+2.57%) |
Jun 05, 2020 | 28.92 | 29.32 | 28.92 | 29.12 | 105,446 | +0.90(+3.18%) |
Jun 04, 2020 | 28.21 | 28.49 | 28.01 | 28.23 | 72,412 | +0.07(+0.25%) |
Jun 03, 2020 | 27.57 | 28.31 | 27.52 | 28.16 | 83,401 | +0.82(+2.99%) |
Jun 02, 2020 | 27.48 | 27.55 | 27.05 | 27.34 | 214,106 | +0.05(+0.18%) |
Jun 01, 2020 | 26.65 | 27.34 | 26.61 | 27.29 | 94,557 | +0.76(+2.86%) |
May 29, 2020 | 26.16 | 26.61 | 26.12 | 26.53 | 120,249 | +0.32(+1.20%) |
May 28, 2020 | 26.89 | 26.94 | 26.15 | 26.22 | 76,186 | -0.66(-2.46%) |
May 27, 2020 | 26.80 | 26.88 | 25.87 | 26.88 | 260,097 | +0.42(+1.58%) |
May 26, 2020 | 26.28 | 26.70 | 26.23 | 26.46 | 67,050 | +0.99(+3.89%) |
May 22, 2020 | 25.60 | 25.60 | 25.28 | 25.47 | 34,574 | -0.20(-0.77%) |
May 21, 2020 | 25.90 | 25.97 | 25.30 | 25.66 | 48,444 | -0.35(-1.33%) |
May 20, 2020 | 26.07 | 26.33 | 25.81 | 26.01 | 50,236 | +0.47(+1.82%) |
May 19, 2020 | 25.57 | 26.04 | 25.39 | 25.54 | 59,337 | -0.03(-0.12%) |
May 18, 2020 | 24.66 | 25.59 | 24.66 | 25.57 | 59,494 | +1.75(+7.33%) |
May 15, 2020 | 23.61 | 23.91 | 23.57 | 23.83 | 35,182 | +0.01(+0.06%) |
May 14, 2020 | 23.27 | 23.84 | 22.78 | 23.81 | 70,430 | +0.06(+0.27%) |
May 13, 2020 | 24.47 | 24.55 | 23.42 | 23.75 | 59,494 | -0.83(-3.37%) |
May 12, 2020 | 25.40 | 25.55 | 24.55 | 24.58 | 41,303 | -0.63(-2.50%) |
May 11, 2020 | 25.01 | 25.37 | 24.86 | 25.21 | 85,595 | -0.07(-0.27%) |
May 08, 2020 | 24.73 | 25.28 | 24.57 | 25.28 | 58,401 | +0.99(+4.07%) |
May 07, 2020 | 24.18 | 24.41 | 23.95 | 24.29 | 53,165 | +0.34(+1.44%) |
May 06, 2020 | 23.60 | 24.12 | 23.60 | 23.95 | 90,172 | +0.59(+2.53%) |
May 05, 2020 | 23.74 | 23.95 | 23.27 | 23.36 | 198,156 | +0.11(+0.47%) |
May 04, 2020 | 22.62 | 23.25 | 22.54 | 23.25 | 79,403 | +0.32(+1.38%) |
May 01, 2020 | 23.56 | 23.56 | 22.55 | 22.93 | 69,554 | -1.21(-5.02%) |
Apr 30, 2020 | 25.24 | 25.24 | 24.10 | 24.14 | 60,406 | -1.05(-4.15%) |
Apr 29, 2020 | 24.44 | 25.30 | 24.40 | 25.19 | 96,324 | +1.42(+5.98%) |
Apr 28, 2020 | 24.01 | 24.08 | 23.41 | 23.77 | 40,922 | +0.22(+0.92%) |
Apr 27, 2020 | 22.80 | 23.55 | 22.80 | 23.55 | 49,760 | +1.08(+4.82%) |
Apr 24, 2020 | 22.46 | 22.60 | 22.07 | 22.47 | 17,540 | +0.15(+0.67%) |
Apr 23, 2020 | 22.32 | 22.72 | 22.24 | 22.32 | 46,270 | +0.19(+0.85%) |
Apr 22, 2020 | 21.73 | 22.25 | 21.72 | 22.13 | 23,043 | +0.85(+3.99%) |
Apr 21, 2020 | 21.87 | 22.03 | 21.15 | 21.28 | 44,678 | -1.10(-4.89%) |
Apr 20, 2020 | 22.33 | 22.75 | 22.02 | 22.38 | 46,770 | -0.39(-1.73%) |
Apr 17, 2020 | 22.91 | 22.98 | 22.51 | 22.77 | 53,838 | +0.76(+3.45%) |
Apr 16, 2020 | 22.13 | 22.21 | 21.77 | 22.01 | 30,725 | +0.01(+0.04%) |
Apr 15, 2020 | 22.35 | 22.35 | 21.75 | 22.00 | 49,597 | -0.76(-3.34%) |
Apr 14, 2020 | 22.66 | 23.15 | 22.45 | 22.76 | 46,571 | +0.91(+4.15%) |
Apr 13, 2020 | 21.61 | 21.86 | 21.12 | 21.86 | 109,149 | +0.22(+1.00%) |
Apr 09, 2020 | 21.68 | 22.06 | 21.34 | 21.64 | 124,406 | +0.54(+2.57%) |
Apr 08, 2020 | 20.74 | 21.15 | 20.43 | 21.10 | 51,468 | +0.78(+3.83%) |
Apr 07, 2020 | 20.81 | 21.11 | 20.23 | 20.32 | 139,378 | +0.42(+2.13%) |
Apr 06, 2020 | 19.18 | 19.97 | 19.13 | 19.89 | 99,569 | +1.64(+8.97%) |
Apr 03, 2020 | 18.71 | 18.82 | 17.95 | 18.26 | 55,967 | -0.12(-0.64%) |
Apr 02, 2020 | 18.33 | 19.14 | 18.11 | 18.37 | 107,517 | -0.06(-0.32%) |
Apr 01, 2020 | 18.99 | 19.19 | 18.32 | 18.43 | 116,582 | -1.34(-6.78%) |
Mar 31, 2020 | 19.82 | 20.29 | 19.58 | 19.77 | 63,264 | +0.11(+0.55%) |
Mar 30, 2020 | 19.55 | 19.77 | 19.28 | 19.67 | 177,376 | -0.04(-0.20%) |
Mar 27, 2020 | 20.25 | 20.25 | 19.59 | 19.71 | 111,428 | -1.17(-5.62%) |
Mar 26, 2020 | 20.56 | 21.10 | 20.38 | 20.88 | 351,101 | +0.42(+2.04%) |
Mar 25, 2020 | 20.11 | 21.04 | 19.13 | 20.46 | 166,399 | +1.01(+5.21%) |
Mar 24, 2020 | 18.29 | 19.45 | 18.29 | 19.45 | 107,359 | +2.48(+14.61%) |
Mar 23, 2020 | 17.42 | 17.56 | 16.36 | 16.97 | 144,522 | -0.40(-2.32%) |
Mar 20, 2020 | 18.32 | 18.89 | 17.35 | 17.37 | 71,056 | -0.45(-2.54%) |
Mar 19, 2020 | 16.60 | 18.19 | 16.27 | 17.83 | 320,044 | +1.00(+5.96%) |
Mar 18, 2020 | 17.64 | 18.26 | 16.13 | 16.82 | 75,513 | -2.23(-11.72%) |
Mar 17, 2020 | 18.27 | 19.13 | 17.30 | 19.05 | 129,478 | +0.86(+4.70%) |
Mar 16, 2020 | 16.97 | 19.29 | 15.88 | 18.20 | 190,673 | -2.72(-12.98%) |
Mar 13, 2020 | 21.47 | 21.62 | 19.62 | 20.91 | 155,937 | +0.66(+3.25%) |
Mar 12, 2020 | 21.07 | 21.32 | 20.08 | 20.25 | 186,324 | -2.60(-11.36%) |
Mar 11, 2020 | 23.66 | 24.00 | 22.41 | 22.85 | 192,398 | -1.64(-6.71%) |
Mar 10, 2020 | 24.48 | 24.49 | 23.44 | 24.49 | 76,887 | +1.19(+5.11%) |
Mar 09, 2020 | 23.88 | 24.59 | 23.30 | 23.30 | 95,396 | -2.94(-11.21%) |
Mar 06, 2020 | 26.20 | 26.44 | 25.68 | 26.25 | 54,588 | -0.69(-2.57%) |
Mar 05, 2020 | 26.86 | 27.28 | 26.60 | 26.94 | 102,290 | -0.47(-1.72%) |
Mar 04, 2020 | 27.32 | 27.47 | 26.79 | 27.41 | 288,265 | +0.61(+2.26%) |
Mar 03, 2020 | 27.36 | 27.73 | 26.34 | 26.81 | 109,367 | -0.07(-0.26%) |
Mar 02, 2020 | 26.18 | 26.90 | 25.76 | 26.88 | 104,916 | +1.10(+4.27%) |
Feb 28, 2020 | 24.66 | 25.82 | 24.44 | 25.77 | 151,362 | -0.02(-0.08%) |
Feb 27, 2020 | 26.61 | 26.91 | 25.54 | 25.79 | 250,372 | -1.59(-5.80%) |
Feb 26, 2020 | 27.39 | 28.01 | 27.35 | 27.38 | 70,826 | -0.31(-1.12%) |
Feb 25, 2020 | 29.24 | 29.35 | 27.64 | 27.69 | 107,285 | -1.03(-3.60%) |
Feb 24, 2020 | 28.68 | 28.95 | 28.20 | 28.72 | 216,275 | -1.26(-4.20%) |
Feb 21, 2020 | 30.27 | 30.27 | 29.69 | 29.98 | 101,247 | -0.62(-2.02%) |
Feb 20, 2020 | 30.45 | 30.73 | 29.76 | 30.60 | 120,088 | +0.29(+0.94%) |
Feb 19, 2020 | 29.83 | 30.38 | 29.77 | 30.32 | 153,407 | +1.29(+4.44%) |
Feb 18, 2020 | 28.92 | 29.05 | 28.79 | 29.03 | 141,973 | +0.43(+1.51%) |
Feb 14, 2020 | 28.75 | 28.77 | 28.53 | 28.60 | 49,200 | -0.13(-0.45%) |
Feb 13, 2020 | 28.27 | 28.80 | 28.04 | 28.72 | 274,007 | +0.15(+0.52%) |
Feb 12, 2020 | 28.46 | 28.59 | 28.33 | 28.58 | 138,527 | +0.44(+1.57%) |
Feb 11, 2020 | 27.83 | 28.22 | 27.77 | 28.13 | 100,537 | +0.55(+2.00%) |
Feb 10, 2020 | 27.51 | 27.75 | 27.35 | 27.58 | 226,372 | +0.32(+1.19%) |
Feb 07, 2020 | 27.54 | 27.55 | 27.08 | 27.26 | 181,350 | -0.45(-1.63%) |
Feb 06, 2020 | 27.54 | 27.99 | 27.38 | 27.71 | 364,183 | +0.11(+0.39%) |
Feb 05, 2020 | 28.14 | 28.14 | 27.24 | 27.60 | 412,051 | -0.65(-2.30%) |
Feb 04, 2020 | 27.73 | 28.69 | 27.58 | 28.25 | 267,747 | +1.50(+5.61%) |
Feb 03, 2020 | 25.99 | 26.79 | 25.99 | 26.75 | 96,382 | +0.82(+3.15%) |
Jan 31, 2020 | 26.38 | 26.48 | 25.83 | 25.94 | 60,484 | -0.51(-1.92%) |
Jan 30, 2020 | 26.30 | 26.44 | 26.13 | 26.44 | 83,092 | +0.28(+1.05%) |
Jan 29, 2020 | 26.32 | 26.44 | 26.02 | 26.17 | 42,267 | -0.06(-0.22%) |
Jan 28, 2020 | 25.78 | 26.23 | 25.78 | 26.23 | 61,697 | +0.57(+2.20%) |
Jan 27, 2020 | 25.80 | 25.84 | 25.48 | 25.66 | 152,209 | -0.79(-2.99%) |
Jan 24, 2020 | 26.96 | 27.00 | 26.31 | 26.45 | 101,450 | -0.30(-1.10%) |
Jan 23, 2020 | 26.53 | 26.79 | 26.27 | 26.75 | 196,237 | +0.15(+0.55%) |
Jan 22, 2020 | 26.98 | 26.99 | 26.48 | 26.60 | 92,192 | -0.09(-0.33%) |
Jan 21, 2020 | 26.56 | 26.73 | 26.40 | 26.69 | 92,514 | +0.22(+0.82%) |
Jan 17, 2020 | 26.47 | 26.49 | 26.30 | 26.47 | 46,862 | +0.17(+0.64%) |
Jan 16, 2020 | 26.17 | 26.32 | 26.11 | 26.30 | 54,280 | +0.15(+0.56%) |
Jan 15, 2020 | 26.25 | 26.31 | 26.07 | 26.16 | 127,558 | -0.10(-0.37%) |
Jan 14, 2020 | 26.21 | 26.41 | 25.95 | 26.26 | 84,230 | +0.21(+0.79%) |
Jan 13, 2020 | 25.72 | 26.05 | 25.72 | 26.05 | 49,963 | +0.79(+3.12%) |
Jan 10, 2020 | 25.38 | 25.44 | 25.22 | 25.26 | 21,753 | -0.08(-0.30%) |
Jan 09, 2020 | 25.54 | 25.54 | 25.18 | 25.34 | 44,892 | -0.07(-0.28%) |
Jan 08, 2020 | 25.15 | 25.48 | 25.10 | 25.41 | 42,475 | +0.27(+1.08%) |
Jan 07, 2020 | 24.98 | 25.22 | 24.95 | 25.14 | 33,953 | +0.26(+1.04%) |
Jan 06, 2020 | 24.85 | 24.88 | 24.62 | 24.88 | 33,802 | -0.05(-0.20%) |
Jan 03, 2020 | 24.78 | 24.97 | 24.78 | 24.93 | 40,153 | +0.05(+0.22%) |