Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.51 | 37.51 | 37.51 | 268,713 | -0.69(-1.81%) | |
Dec 30, 2020 | 37.33 | 38.76 | 36.81 | 38.20 | 268,713 | +0.62(+1.65%) |
Dec 29, 2020 | 36.86 | 38.18 | 36.45 | 37.58 | 360,884 | +0.56(+1.51%) |
Dec 28, 2020 | 38.98 | 39.07 | 36.80 | 37.02 | 360,019 | -1.92(-4.93%) |
Dec 24, 2020 | 38.71 | 39.45 | 38.17 | 38.94 | 131,100 | +0.30(+0.78%) |
Dec 23, 2020 | 40.07 | 40.60 | 38.53 | 38.64 | 239,704 | -1.14(-2.87%) |
Dec 22, 2020 | 39.92 | 41.10 | 39.15 | 39.78 | 467,258 | -0.36(-0.90%) |
Dec 21, 2020 | 40.46 | 41.23 | 38.67 | 40.14 | 533,364 | -0.64(-1.57%) |
Dec 18, 2020 | 41.79 | 42.37 | 40.65 | 40.78 | 1,451,800 | -0.47(-1.14%) |
Dec 17, 2020 | 41.64 | 42.97 | 40.55 | 41.25 | 322,822 | -0.59(-1.41%) |
Dec 16, 2020 | 42.17 | 42.71 | 41.27 | 41.84 | 250,212 | -0.32(-0.76%) |
Dec 15, 2020 | 41.31 | 42.45 | 40.62 | 42.16 | 232,028 | +1.14(+2.78%) |
Dec 14, 2020 | 41.00 | 42.19 | 40.69 | 41.02 | 163,482 | +0.55(+1.36%) |
Dec 11, 2020 | 41.39 | 42.70 | 39.97 | 40.47 | 133,800 | -1.27(-3.04%) |
Dec 10, 2020 | 39.92 | 41.99 | 39.92 | 41.74 | 173,995 | +1.97(+4.95%) |
Dec 09, 2020 | 41.20 | 41.54 | 39.01 | 39.77 | 197,377 | -1.15(-2.81%) |
Dec 08, 2020 | 40.10 | 41.49 | 39.34 | 40.92 | 210,130 | +1.11(+2.79%) |
Dec 07, 2020 | 38.47 | 40.79 | 38.36 | 39.81 | 175,553 | +1.33(+3.46%) |
Dec 04, 2020 | 37.82 | 38.84 | 37.23 | 38.48 | 119,800 | +0.77(+2.04%) |
Dec 03, 2020 | 37.94 | 37.98 | 36.92 | 37.71 | 173,292 | +0.06(+0.16%) |
Dec 02, 2020 | 37.51 | 38.57 | 37.35 | 37.65 | 136,780 | -0.10(-0.26%) |
Dec 01, 2020 | 37.54 | 38.59 | 37.01 | 37.75 | 228,736 | +0.54(+1.45%) |
Nov 30, 2020 | 36.97 | 37.37 | 36.27 | 37.21 | 306,568 | +0.90(+2.48%) |
Nov 27, 2020 | 36.97 | 37.50 | 36.18 | 36.31 | 75,900 | -0.64(-1.73%) |
Nov 25, 2020 | 35.63 | 37.97 | 35.63 | 36.95 | 150,600 | +1.18(+3.30%) |
Nov 24, 2020 | 34.21 | 37.00 | 33.76 | 35.77 | 395,722 | +1.49(+4.35%) |
Nov 23, 2020 | 35.18 | 35.50 | 34.10 | 34.28 | 148,232 | -0.90(-2.56%) |
Nov 20, 2020 | 34.55 | 35.20 | 34.15 | 35.18 | 138,700 | +0.33(+0.95%) |
Nov 19, 2020 | 34.48 | 35.29 | 34.45 | 34.85 | 93,318 | +0.37(+1.07%) |
Nov 18, 2020 | 35.60 | 36.15 | 34.41 | 34.48 | 150,246 | -1.10(-3.09%) |
Nov 17, 2020 | 34.53 | 35.88 | 34.14 | 35.58 | 304,121 | +0.68(+1.95%) |
Nov 16, 2020 | 35.88 | 36.00 | 34.13 | 34.90 | 121,858 | -0.47(-1.33%) |
Nov 13, 2020 | 35.48 | 35.94 | 35.02 | 35.37 | 185,000 | +0.78(+2.25%) |
Nov 12, 2020 | 33.68 | 35.24 | 33.68 | 34.59 | 71,842 | +0.46(+1.35%) |
Nov 11, 2020 | 34.80 | 34.80 | 33.35 | 34.13 | 97,759 | -0.38(-1.10%) |
Nov 10, 2020 | 32.84 | 34.91 | 32.45 | 34.51 | 127,969 | +1.49(+4.51%) |
Nov 09, 2020 | 34.07 | 34.92 | 32.81 | 33.02 | 176,759 | +0.18(+0.55%) |
Nov 06, 2020 | 35.00 | 35.04 | 32.67 | 32.84 | 181,000 | -1.95(-5.61%) |
Nov 05, 2020 | 34.90 | 35.25 | 33.62 | 34.79 | 131,637 | +0.20(+0.58%) |
Nov 04, 2020 | 32.51 | 34.75 | 32.51 | 34.59 | 130,788 | +2.17(+6.69%) |
Nov 03, 2020 | 32.46 | 32.76 | 30.90 | 32.42 | 162,879 | +0.73(+2.30%) |
Nov 02, 2020 | 31.87 | 32.85 | 31.01 | 31.69 | 117,325 | +0.13(+0.41%) |
Oct 30, 2020 | 32.50 | 33.05 | 31.20 | 31.56 | 158,100 | -1.15(-3.52%) |
Oct 29, 2020 | 32.10 | 33.23 | 31.10 | 32.71 | 192,962 | +0.49(+1.52%) |
Oct 28, 2020 | 31.80 | 32.41 | 30.95 | 32.22 | 167,844 | -0.43(-1.32%) |
Oct 27, 2020 | 33.12 | 33.12 | 32.10 | 32.65 | 119,850 | -0.37(-1.12%) |
Oct 26, 2020 | 34.29 | 35.12 | 32.85 | 33.02 | 97,824 | -1.79(-5.14%) |
Oct 23, 2020 | 35.39 | 35.60 | 34.39 | 34.81 | 81,300 | -0.36(-1.02%) |
Oct 22, 2020 | 34.43 | 35.33 | 34.27 | 35.17 | 131,078 | +0.69(+2.00%) |
Oct 21, 2020 | 34.91 | 35.12 | 34.23 | 34.48 | 135,828 | -0.40(-1.15%) |
Oct 20, 2020 | 34.55 | 35.31 | 34.00 | 34.88 | 165,501 | +0.57(+1.66%) |
Oct 19, 2020 | 34.94 | 35.66 | 33.74 | 34.31 | 204,058 | -0.33(-0.95%) |
Oct 16, 2020 | 34.26 | 35.91 | 34.16 | 34.64 | 190,100 | +0.34(+0.99%) |
Oct 15, 2020 | 34.76 | 35.26 | 33.77 | 34.30 | 359,165 | -1.05(-2.97%) |
Oct 14, 2020 | 37.72 | 37.72 | 35.09 | 35.35 | 157,967 | -1.43(-3.89%) |
Oct 13, 2020 | 37.07 | 37.26 | 35.91 | 36.78 | 107,837 | -0.46(-1.24%) |
Oct 12, 2020 | 38.34 | 38.34 | 37.01 | 37.24 | 177,142 | -0.42(-1.12%) |
Oct 09, 2020 | 37.42 | 37.93 | 36.82 | 37.66 | 143,500 | +0.36(+0.97%) |
Oct 08, 2020 | 37.01 | 38.20 | 37.01 | 37.30 | 165,072 | +0.42(+1.14%) |
Oct 07, 2020 | 35.87 | 37.03 | 35.70 | 36.88 | 209,763 | +1.24(+3.48%) |
Oct 06, 2020 | 35.22 | 36.82 | 34.81 | 35.64 | 164,460 | +0.34(+0.96%) |
Oct 05, 2020 | 33.81 | 35.52 | 33.69 | 35.30 | 165,537 | +1.71(+5.09%) |
Oct 02, 2020 | 33.63 | 34.79 | 33.00 | 33.59 | 211,100 | -0.65(-1.90%) |
Oct 01, 2020 | 33.31 | 34.39 | 32.93 | 34.24 | 225,605 | +0.87(+2.61%) |
Sep 30, 2020 | 32.64 | 34.54 | 32.64 | 33.37 | 215,836 | +0.73(+2.24%) |
Sep 29, 2020 | 32.72 | 33.08 | 31.80 | 32.64 | 367,907 | -0.26(-0.79%) |
Sep 28, 2020 | 33.60 | 33.82 | 32.48 | 32.90 | 290,268 | -0.41(-1.23%) |
Sep 25, 2020 | 32.67 | 34.32 | 32.67 | 33.31 | 362,800 | +0.77(+2.37%) |
Sep 24, 2020 | 34.56 | 34.73 | 32.41 | 32.54 | 471,487 | -2.62(-7.45%) |
Sep 23, 2020 | 36.15 | 36.93 | 34.85 | 35.16 | 537,422 | -0.85(-2.36%) |
Sep 22, 2020 | 37.61 | 37.62 | 35.38 | 36.01 | 247,427 | -1.61(-4.28%) |
Sep 21, 2020 | 38.53 | 38.82 | 37.25 | 37.62 | 324,586 | -1.28(-3.29%) |
Sep 18, 2020 | 39.05 | 39.58 | 38.55 | 38.90 | 333,000 | -0.15(-0.38%) |
Sep 17, 2020 | 39.52 | 40.02 | 38.01 | 39.05 | 319,791 | -0.79(-1.98%) |
Sep 16, 2020 | 40.41 | 40.49 | 39.14 | 39.84 | 599,014 | +0.09(+0.23%) |
Sep 15, 2020 | 41.06 | 41.57 | 39.49 | 39.75 | 432,647 | -0.23(-0.58%) |
Sep 14, 2020 | 39.09 | 40.50 | 39.00 | 39.98 | 514,842 | +1.50(+3.90%) |
Sep 11, 2020 | 39.86 | 40.49 | 37.60 | 38.48 | 1,165,100 | -1.52(-3.80%) |
Sep 10, 2020 | 42.79 | 43.44 | 39.60 | 40.00 | 2,792,669 | -1.61(-3.87%) |
Sep 09, 2020 | 38.70 | 42.61 | 38.51 | 41.61 | 1,406,114 | +1.99(+5.02%) |
Sep 08, 2020 | 45.55 | 49.00 | 37.51 | 39.62 | 6,890,466 | +12.25(+44.76%) |
Sep 04, 2020 | 27.01 | 28.06 | 26.01 | 27.37 | 202,000 | +0.28(+1.03%) |
Sep 03, 2020 | 27.61 | 27.88 | 26.41 | 27.09 | 161,309 | -0.74(-2.66%) |
Sep 02, 2020 | 27.61 | 28.34 | 27.25 | 27.83 | 97,492 | +0.16(+0.58%) |
Sep 01, 2020 | 27.70 | 28.35 | 26.75 | 27.67 | 204,977 | -0.15(-0.54%) |
Aug 31, 2020 | 27.40 | 28.15 | 26.72 | 27.82 | 170,505 | +0.77(+2.85%) |
Aug 28, 2020 | 27.38 | 27.45 | 25.73 | 27.05 | 250,000 | -0.40(-1.46%) |
Aug 27, 2020 | 28.02 | 28.09 | 26.51 | 27.45 | 161,291 | -0.88(-3.11%) |
Aug 26, 2020 | 29.17 | 29.25 | 28.21 | 28.33 | 136,198 | -0.42(-1.46%) |
Aug 25, 2020 | 27.96 | 29.13 | 27.61 | 28.75 | 77,224 | +0.69(+2.46%) |
Aug 24, 2020 | 30.01 | 30.09 | 27.48 | 28.06 | 238,087 | -2.03(-6.75%) |
Aug 21, 2020 | 29.02 | 30.79 | 27.70 | 30.09 | 459,100 | +1.08(+3.72%) |
Aug 20, 2020 | 27.23 | 29.29 | 27.12 | 29.01 | 419,808 | +1.41(+5.11%) |
Aug 19, 2020 | 25.38 | 28.33 | 25.38 | 27.60 | 396,388 | +0.59(+2.18%) |
Aug 18, 2020 | 27.15 | 28.00 | 26.53 | 27.01 | 210,657 | +0.03(+0.11%) |
Aug 17, 2020 | 25.00 | 27.22 | 24.85 | 26.98 | 161,396 | +1.66(+6.56%) |
Aug 14, 2020 | 23.75 | 25.52 | 23.30 | 25.32 | 175,600 | +1.70(+7.20%) |
Aug 13, 2020 | 24.46 | 24.85 | 22.78 | 23.62 | 167,868 | -0.86(-3.51%) |
Aug 12, 2020 | 26.84 | 26.98 | 24.30 | 24.48 | 218,123 | -2.35(-8.76%) |
Aug 11, 2020 | 27.01 | 27.98 | 26.00 | 26.83 | 129,618 | +0.16(+0.60%) |
Aug 10, 2020 | 25.54 | 27.55 | 25.30 | 26.67 | 242,479 | +1.85(+7.45%) |
Aug 07, 2020 | 24.84 | 25.47 | 24.56 | 24.82 | 189,700 | -0.01(-0.04%) |
Aug 06, 2020 | 24.85 | 28.20 | 24.56 | 24.83 | 313,555 | +0.65(+2.69%) |
Aug 05, 2020 | 25.02 | 25.37 | 24.15 | 24.18 | 226,317 | -0.57(-2.30%) |
Aug 04, 2020 | 26.05 | 26.50 | 24.00 | 24.75 | 196,851 | -1.47(-5.61%) |
Aug 03, 2020 | 28.40 | 28.85 | 25.77 | 26.22 | 275,383 | -2.04(-7.22%) |
Jul 31, 2020 | 27.68 | 29.22 | 27.23 | 28.26 | 274,800 | +1.19(+4.40%) |
Jul 30, 2020 | 25.36 | 27.13 | 24.90 | 27.07 | 173,424 | +1.52(+5.95%) |
Jul 29, 2020 | 25.53 | 26.01 | 24.75 | 25.55 | 77,338 | +0.01(+0.04%) |
Jul 28, 2020 | 26.41 | 26.65 | 25.20 | 25.54 | 147,947 | +0.15(+0.59%) |
Jul 27, 2020 | 25.32 | 26.22 | 24.02 | 25.39 | 90,944 | +0.14(+0.55%) |
Jul 24, 2020 | 26.07 | 26.78 | 24.93 | 25.25 | 74,100 | -1.01(-3.85%) |
Jul 23, 2020 | 26.72 | 27.48 | 25.76 | 26.26 | 86,372 | +0.03(+0.11%) |
Jul 22, 2020 | 25.80 | 26.71 | 25.62 | 26.23 | 88,059 | +0.41(+1.59%) |
Jul 21, 2020 | 27.22 | 27.25 | 25.60 | 25.82 | 167,866 | -0.85(-3.19%) |
Jul 20, 2020 | 26.60 | 28.48 | 25.94 | 26.67 | 186,490 | +0.73(+2.81%) |
Jul 17, 2020 | 24.47 | 26.02 | 24.47 | 25.94 | 140,800 | +1.82(+7.55%) |
Jul 16, 2020 | 23.88 | 25.46 | 23.57 | 24.12 | 134,358 | +0.28(+1.17%) |
Jul 15, 2020 | 24.96 | 25.00 | 23.42 | 23.84 | 132,057 | -0.69(-2.81%) |
Jul 14, 2020 | 23.25 | 24.74 | 22.08 | 24.53 | 60,981 | +1.34(+5.78%) |
Jul 13, 2020 | 25.58 | 25.99 | 23.00 | 23.19 | 90,239 | -1.95(-7.76%) |
Jul 10, 2020 | 25.15 | 26.09 | 24.73 | 25.14 | 77,900 | -0.19(-0.75%) |
Jul 09, 2020 | 25.48 | 25.94 | 24.60 | 25.33 | 102,182 | -0.17(-0.67%) |
Jul 08, 2020 | 26.20 | 26.43 | 25.00 | 25.50 | 51,495 | -0.07(-0.27%) |
Jul 07, 2020 | 26.40 | 26.66 | 25.43 | 25.57 | 81,794 | -0.77(-2.92%) |
Jul 06, 2020 | 26.90 | 27.13 | 25.76 | 26.34 | 70,289 | +0.39(+1.50%) |
Jul 02, 2020 | 26.66 | 26.66 | 24.85 | 25.95 | 109,900 | -0.26(-0.99%) |
Jul 01, 2020 | 26.81 | 27.86 | 26.07 | 26.21 | 90,053 | -0.28(-1.06%) |
Jun 30, 2020 | 26.79 | 27.12 | 26.01 | 26.49 | 79,758 | -0.76(-2.79%) |
Jun 29, 2020 | 29.86 | 30.05 | 26.75 | 27.25 | 134,823 | -2.19(-7.44%) |
Jun 26, 2020 | 30.27 | 30.74 | 28.10 | 29.44 | 272,900 | -0.48(-1.60%) |
Jun 25, 2020 | 27.69 | 31.50 | 27.20 | 29.92 | 193,131 | +3.31(+12.44%) |
Jun 24, 2020 | 27.17 | 27.79 | 26.17 | 26.61 | 52,608 | -0.89(-3.24%) |
Jun 23, 2020 | 28.42 | 29.20 | 27.49 | 27.50 | 62,670 | -0.72(-2.55%) |
Jun 22, 2020 | 27.94 | 28.40 | 27.26 | 28.22 | 68,489 | +0.33(+1.18%) |
Jun 19, 2020 | 26.48 | 28.14 | 25.94 | 27.89 | 150,100 | +1.54(+5.84%) |
Jun 18, 2020 | 25.59 | 27.16 | 25.50 | 26.35 | 76,519 | +0.61(+2.37%) |
Jun 17, 2020 | 26.17 | 26.71 | 25.60 | 25.74 | 67,532 | -0.32(-1.23%) |
Jun 16, 2020 | 27.23 | 27.23 | 25.72 | 26.06 | 64,173 | -0.06(-0.23%) |
Jun 15, 2020 | 25.16 | 26.77 | 25.00 | 26.12 | 81,342 | +0.43(+1.67%) |
Jun 12, 2020 | 25.96 | 26.01 | 24.50 | 25.69 | 43,300 | +0.66(+2.64%) |
Jun 11, 2020 | 26.21 | 26.52 | 25.00 | 25.03 | 62,530 | -2.13(-7.84%) |
Jun 10, 2020 | 28.08 | 28.33 | 27.16 | 27.16 | 67,078 | -0.56(-2.02%) |
Jun 09, 2020 | 26.96 | 28.08 | 26.60 | 27.72 | 67,986 | +0.74(+2.74%) |
Jun 08, 2020 | 26.63 | 27.44 | 26.00 | 26.98 | 71,517 | +0.35(+1.31%) |
Jun 05, 2020 | 26.40 | 27.15 | 25.90 | 26.63 | 138,700 | +0.86(+3.34%) |
Jun 04, 2020 | 26.02 | 26.20 | 25.22 | 25.77 | 47,778 | -0.64(-2.42%) |
Jun 03, 2020 | 27.70 | 27.70 | 26.12 | 26.41 | 66,075 | -1.02(-3.72%) |
Jun 02, 2020 | 28.01 | 28.33 | 27.10 | 27.43 | 47,552 | +0.14(+0.51%) |
Jun 01, 2020 | 26.73 | 28.04 | 25.20 | 27.29 | 94,423 | +0.53(+1.98%) |
May 29, 2020 | 26.77 | 27.57 | 25.98 | 26.76 | 45,800 | -0.26(-0.96%) |
May 28, 2020 | 27.63 | 28.24 | 26.59 | 27.02 | 68,198 | -0.31(-1.13%) |
May 27, 2020 | 27.42 | 27.80 | 26.39 | 27.33 | 86,168 | +0.23(+0.85%) |
May 26, 2020 | 26.66 | 27.43 | 25.36 | 27.10 | 83,734 | +1.53(+5.98%) |
May 22, 2020 | 25.39 | 25.85 | 25.22 | 25.57 | 65,400 | +0.12(+0.47%) |
May 21, 2020 | 25.65 | 25.65 | 25.21 | 25.45 | 76,277 | -0.19(-0.74%) |
May 20, 2020 | 25.73 | 26.16 | 25.18 | 25.64 | 103,040 | +0.37(+1.46%) |
May 19, 2020 | 25.77 | 26.10 | 25.13 | 25.27 | 67,711 | -0.96(-3.66%) |
May 18, 2020 | 27.29 | 27.55 | 25.50 | 26.23 | 89,007 | +0.22(+0.85%) |
May 15, 2020 | 25.71 | 26.20 | 25.20 | 26.01 | 32,500 | +0.14(+0.54%) |
May 14, 2020 | 25.53 | 26.22 | 24.63 | 25.87 | 49,734 | -0.27(-1.03%) |
May 13, 2020 | 25.67 | 26.24 | 25.34 | 26.14 | 75,961 | +0.25(+0.97%) |
May 12, 2020 | 26.69 | 27.44 | 25.58 | 25.89 | 118,655 | -0.75(-2.82%) |
May 11, 2020 | 25.50 | 26.84 | 25.33 | 26.64 | 114,658 | +1.20(+4.72%) |
May 08, 2020 | 24.50 | 25.73 | 24.42 | 25.44 | 60,200 | +1.15(+4.73%) |
May 07, 2020 | 24.00 | 25.11 | 23.94 | 24.29 | 64,624 | -0.57(-2.29%) |
May 06, 2020 | 23.84 | 25.85 | 23.17 | 24.86 | 60,348 | +0.90(+3.76%) |
May 05, 2020 | 24.79 | 25.04 | 23.45 | 23.96 | 90,122 | -0.19(-0.79%) |
May 04, 2020 | 21.28 | 24.18 | 20.68 | 24.15 | 67,962 | +2.82(+13.22%) |
May 01, 2020 | 22.00 | 22.00 | 20.45 | 21.33 | 65,400 | -1.13(-5.03%) |
Apr 30, 2020 | 22.70 | 23.28 | 22.11 | 22.46 | 77,306 | -0.62(-2.69%) |
Apr 29, 2020 | 22.10 | 24.77 | 21.91 | 23.08 | 90,710 | +1.76(+8.26%) |
Apr 28, 2020 | 21.96 | 21.99 | 20.77 | 21.32 | 54,197 | -0.01(-0.05%) |
Apr 27, 2020 | 20.52 | 21.87 | 20.24 | 21.33 | 87,502 | +1.44(+7.24%) |
Apr 24, 2020 | 19.04 | 20.10 | 18.56 | 19.89 | 53,800 | +0.82(+4.30%) |
Apr 23, 2020 | 19.11 | 19.47 | 18.74 | 19.07 | 52,335 | +0.24(+1.27%) |
Apr 22, 2020 | 17.90 | 19.04 | 17.52 | 18.83 | 47,214 | +1.40(+8.03%) |
Apr 21, 2020 | 17.74 | 18.13 | 17.00 | 17.43 | 61,467 | -0.82(-4.49%) |
Apr 20, 2020 | 18.29 | 19.10 | 17.78 | 18.25 | 44,406 | -0.04(-0.22%) |
Apr 17, 2020 | 18.39 | 18.65 | 17.53 | 18.29 | 56,100 | +0.48(+2.70%) |
Apr 16, 2020 | 18.30 | 18.81 | 17.59 | 17.81 | 70,754 | -0.36(-1.98%) |
Apr 15, 2020 | 17.40 | 18.91 | 16.73 | 18.17 | 93,109 | +0.04(+0.22%) |
Apr 14, 2020 | 17.30 | 18.44 | 17.16 | 18.13 | 117,555 | +1.34(+7.98%) |
Apr 13, 2020 | 17.09 | 17.26 | 15.96 | 16.79 | 63,038 | -0.32(-1.87%) |
Apr 09, 2020 | 16.94 | 17.21 | 16.22 | 17.11 | 54,800 | +0.71(+4.33%) |
Apr 08, 2020 | 15.31 | 16.61 | 14.96 | 16.40 | 91,402 | +1.51(+10.14%) |
Apr 07, 2020 | 16.87 | 17.20 | 14.75 | 14.89 | 119,753 | -1.06(-6.65%) |
Apr 06, 2020 | 16.61 | 17.00 | 15.48 | 15.95 | 286,246 | +0.21(+1.33%) |
Apr 03, 2020 | 15.57 | 16.30 | 15.32 | 15.74 | 35,700 | +0.08(+0.51%) |
Apr 02, 2020 | 14.81 | 16.03 | 14.37 | 15.66 | 63,408 | +0.84(+5.67%) |
Apr 01, 2020 | 15.61 | 16.39 | 14.73 | 14.82 | 95,893 | -1.55(-9.47%) |
Mar 31, 2020 | 16.20 | 16.57 | 14.90 | 16.37 | 152,634 | +0.08(+0.49%) |
Mar 30, 2020 | 16.68 | 17.20 | 15.46 | 16.29 | 77,122 | -0.27(-1.63%) |
Mar 27, 2020 | 18.02 | 18.32 | 16.41 | 16.56 | 74,400 | -2.05(-11.02%) |
Mar 26, 2020 | 18.02 | 18.99 | 17.66 | 18.61 | 107,736 | +0.73(+4.08%) |
Mar 25, 2020 | 17.59 | 18.79 | 16.96 | 17.88 | 81,546 | +0.28(+1.59%) |
Mar 24, 2020 | 16.99 | 18.35 | 16.30 | 17.60 | 128,401 | +1.98(+12.68%) |
Mar 23, 2020 | 15.56 | 16.52 | 14.47 | 15.62 | 129,929 | +0.26(+1.69%) |
Mar 20, 2020 | 13.93 | 16.26 | 13.93 | 15.36 | 244,100 | +1.71(+12.53%) |
Mar 19, 2020 | 12.06 | 14.84 | 12.06 | 13.65 | 124,291 | +1.56(+12.90%) |
Mar 18, 2020 | 13.77 | 14.32 | 11.80 | 12.09 | 101,645 | -2.49(-17.08%) |
Mar 17, 2020 | 12.00 | 14.86 | 11.60 | 14.58 | 124,510 | +2.91(+24.94%) |
Mar 16, 2020 | 12.75 | 13.29 | 11.26 | 11.67 | 140,356 | -2.71(-18.85%) |
Mar 13, 2020 | 14.23 | 15.26 | 13.09 | 14.38 | 112,800 | +0.99(+7.39%) |
Mar 12, 2020 | 16.31 | 16.31 | 13.26 | 13.39 | 234,810 | -4.24(-24.05%) |
Mar 11, 2020 | 18.91 | 19.28 | 17.38 | 17.63 | 86,343 | -1.63(-8.46%) |
Mar 10, 2020 | 21.22 | 22.08 | 18.01 | 19.26 | 181,821 | -1.01(-4.98%) |
Mar 09, 2020 | 21.25 | 21.98 | 20.20 | 20.27 | 126,857 | -1.95(-8.78%) |
Mar 06, 2020 | 21.61 | 23.14 | 21.60 | 22.22 | 82,700 | -0.15(-0.67%) |
Mar 05, 2020 | 23.30 | 23.86 | 22.05 | 22.37 | 113,758 | -1.53(-6.40%) |
Mar 04, 2020 | 23.78 | 24.43 | 23.42 | 23.90 | 70,838 | +0.63(+2.71%) |
Mar 03, 2020 | 24.59 | 25.54 | 23.24 | 23.27 | 109,666 | -0.95(-3.92%) |
Mar 02, 2020 | 24.45 | 25.10 | 22.86 | 24.22 | 95,932 | +0.84(+3.59%) |
Feb 28, 2020 | 22.25 | 23.51 | 21.86 | 23.38 | 99,800 | +0.66(+2.90%) |
Feb 27, 2020 | 22.91 | 23.66 | 21.98 | 22.72 | 148,673 | -0.61(-2.61%) |
Feb 26, 2020 | 24.39 | 24.54 | 23.11 | 23.33 | 70,434 | -0.98(-4.03%) |
Feb 25, 2020 | 24.71 | 24.82 | 23.63 | 24.31 | 76,922 | -0.20(-0.82%) |
Feb 24, 2020 | 24.00 | 25.06 | 23.43 | 24.51 | 106,521 | -0.41(-1.65%) |
Feb 21, 2020 | 25.59 | 25.61 | 24.50 | 24.92 | 56,700 | -0.69(-2.69%) |
Feb 20, 2020 | 25.88 | 26.00 | 25.01 | 25.61 | 72,364 | -0.41(-1.58%) |
Feb 19, 2020 | 24.60 | 26.12 | 24.23 | 26.02 | 96,501 | +1.57(+6.42%) |
Feb 18, 2020 | 24.50 | 25.00 | 23.90 | 24.45 | 81,208 | -0.29(-1.17%) |
Feb 14, 2020 | 24.68 | 25.13 | 24.60 | 24.74 | 74,100 | +0.05(+0.20%) |
Feb 13, 2020 | 24.93 | 25.26 | 24.55 | 24.69 | 60,094 | -0.55(-2.18%) |
Feb 12, 2020 | 24.79 | 25.49 | 24.62 | 25.24 | 78,096 | +0.50(+2.02%) |
Feb 11, 2020 | 24.16 | 25.43 | 23.80 | 24.74 | 74,772 | +0.73(+3.04%) |
Feb 10, 2020 | 22.76 | 24.29 | 22.76 | 24.01 | 136,196 | +1.23(+5.40%) |
Feb 07, 2020 | 23.40 | 23.68 | 22.63 | 22.78 | 153,400 | -0.67(-2.86%) |
Feb 06, 2020 | 23.88 | 23.95 | 23.39 | 23.45 | 137,467 | -0.02(-0.09%) |
Feb 05, 2020 | 23.38 | 23.81 | 22.77 | 23.47 | 200,862 | +0.68(+2.98%) |
Feb 04, 2020 | 23.51 | 23.53 | 22.70 | 22.79 | 134,235 | +0.03(+0.13%) |
Feb 03, 2020 | 22.84 | 23.54 | 22.54 | 22.76 | 177,513 | +0.06(+0.26%) |
Jan 31, 2020 | 21.99 | 22.84 | 21.75 | 22.70 | 140,900 | +0.89(+4.08%) |
Jan 30, 2020 | 21.30 | 22.13 | 21.05 | 21.81 | 1,040,064 | -2.02(-8.48%) |
Jan 29, 2020 | 24.40 | 24.51 | 23.75 | 23.83 | 29,170 | -0.44(-1.81%) |
Jan 28, 2020 | 23.62 | 24.54 | 23.54 | 24.27 | 27,079 | +1.03(+4.43%) |
Jan 27, 2020 | 22.51 | 23.54 | 22.50 | 23.24 | 52,603 | +0.09(+0.39%) |
Jan 24, 2020 | 23.77 | 23.93 | 23.01 | 23.15 | 30,300 | -0.50(-2.11%) |
Jan 23, 2020 | 23.95 | 23.96 | 23.10 | 23.65 | 156,793 | -0.38(-1.58%) |
Jan 22, 2020 | 24.80 | 24.80 | 23.43 | 24.03 | 49,127 | -0.64(-2.59%) |
Jan 21, 2020 | 24.85 | 25.14 | 24.16 | 24.67 | 59,800 | -0.30(-1.20%) |
Jan 17, 2020 | 26.23 | 26.23 | 24.69 | 24.97 | 58,600 | -1.00(-3.85%) |
Jan 16, 2020 | 25.94 | 26.47 | 25.45 | 25.97 | 64,063 | +0.33(+1.29%) |
Jan 15, 2020 | 26.46 | 27.53 | 25.34 | 25.64 | 86,992 | -0.93(-3.50%) |
Jan 14, 2020 | 27.20 | 27.28 | 26.35 | 26.57 | 121,368 | -0.66(-2.42%) |
Jan 13, 2020 | 26.78 | 27.55 | 26.48 | 27.23 | 87,592 | +0.51(+1.91%) |
Jan 10, 2020 | 26.31 | 27.53 | 26.24 | 26.72 | 93,100 | +0.58(+2.22%) |
Jan 09, 2020 | 26.11 | 27.00 | 25.56 | 26.14 | 132,354 | +0.16(+0.62%) |
Jan 08, 2020 | 24.93 | 26.18 | 24.93 | 25.98 | 103,524 | +1.05(+4.21%) |
Jan 07, 2020 | 24.00 | 25.09 | 23.34 | 24.93 | 67,086 | +0.89(+3.70%) |
Jan 06, 2020 | 23.70 | 24.22 | 23.22 | 24.04 | 38,538 | +0.07(+0.29%) |
Jan 03, 2020 | 24.18 | 25.16 | 23.13 | 23.97 | 79,300 | -0.66(-2.68%) |