Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.23 | 24.23 | 22.95 | 22.98 | 493,380 | -1.02(-4.25%) |
Nov 27, 2020 | 23.56 | 24.20 | 23.13 | 24.00 | 221,500 | -0.04(-0.17%) |
Nov 25, 2020 | 24.82 | 25.21 | 23.31 | 24.04 | 387,000 | -0.58(-2.36%) |
Nov 24, 2020 | 23.22 | 24.92 | 22.02 | 24.62 | 980,413 | +5.03(+25.68%) |
Nov 23, 2020 | 20.19 | 20.41 | 19.55 | 19.59 | 133,653 | -0.49(-2.44%) |
Nov 20, 2020 | 19.79 | 20.33 | 19.72 | 20.08 | 117,600 | +0.11(+0.55%) |
Nov 19, 2020 | 20.28 | 20.49 | 19.85 | 19.97 | 102,979 | -0.29(-1.43%) |
Nov 18, 2020 | 20.99 | 21.30 | 20.24 | 20.26 | 133,951 | -0.54(-2.60%) |
Nov 17, 2020 | 20.34 | 20.94 | 19.75 | 20.80 | 134,378 | +0.39(+1.91%) |
Nov 16, 2020 | 19.50 | 20.42 | 19.38 | 20.41 | 252,843 | +1.27(+6.64%) |
Nov 13, 2020 | 18.98 | 19.51 | 18.72 | 19.14 | 139,100 | +0.39(+2.08%) |
Nov 12, 2020 | 19.12 | 19.21 | 18.42 | 18.75 | 120,971 | -0.66(-3.40%) |
Nov 11, 2020 | 19.14 | 19.44 | 18.25 | 19.41 | 127,769 | +0.36(+1.89%) |
Nov 10, 2020 | 19.12 | 19.70 | 18.74 | 19.05 | 126,632 | +0.27(+1.44%) |
Nov 09, 2020 | 17.72 | 19.61 | 17.49 | 18.78 | 233,476 | +2.00(+11.92%) |
Nov 06, 2020 | 17.82 | 18.01 | 16.42 | 16.78 | 162,800 | -0.95(-5.36%) |
Nov 05, 2020 | 16.46 | 18.00 | 16.46 | 17.73 | 193,485 | +1.47(+9.04%) |
Nov 04, 2020 | 16.94 | 17.02 | 16.18 | 16.26 | 247,466 | -0.70(-4.13%) |
Nov 03, 2020 | 17.24 | 17.43 | 16.89 | 16.96 | 233,095 | -0.12(-0.70%) |
Nov 02, 2020 | 17.68 | 18.00 | 17.00 | 17.08 | 150,647 | -0.33(-1.90%) |
Oct 30, 2020 | 18.37 | 18.50 | 17.30 | 17.41 | 200,100 | -0.99(-5.38%) |
Oct 29, 2020 | 19.10 | 19.28 | 18.22 | 18.40 | 188,951 | -0.68(-3.56%) |
Oct 28, 2020 | 19.00 | 19.29 | 18.38 | 19.08 | 96,991 | -0.18(-0.93%) |
Oct 27, 2020 | 20.16 | 20.20 | 19.06 | 19.26 | 123,278 | -1.01(-4.98%) |
Oct 26, 2020 | 20.80 | 20.97 | 20.07 | 20.27 | 103,952 | -0.07(-0.34%) |
Oct 23, 2020 | 20.34 | 20.40 | 20.00 | 20.34 | 51,100 | +0.14(+0.69%) |
Oct 22, 2020 | 20.26 | 20.64 | 20.06 | 20.20 | 94,584 | -0.06(-0.30%) |
Oct 21, 2020 | 20.69 | 20.99 | 20.22 | 20.26 | 62,879 | -0.42(-2.03%) |
Oct 20, 2020 | 20.35 | 20.85 | 20.01 | 20.68 | 69,565 | +0.61(+3.04%) |
Oct 19, 2020 | 20.46 | 20.65 | 19.79 | 20.07 | 78,831 | -0.20(-0.99%) |
Oct 16, 2020 | 20.44 | 20.76 | 19.76 | 20.27 | 78,600 | +0.51(+2.58%) |
Oct 15, 2020 | 19.57 | 19.86 | 19.04 | 19.76 | 180,062 | -0.02(-0.10%) |
Oct 14, 2020 | 20.16 | 20.64 | 19.69 | 19.78 | 92,409 | -0.66(-3.23%) |
Oct 13, 2020 | 21.02 | 21.04 | 20.06 | 20.44 | 107,077 | -0.66(-3.13%) |
Oct 12, 2020 | 20.79 | 21.46 | 20.64 | 21.10 | 130,237 | +0.43(+2.08%) |
Oct 09, 2020 | 20.50 | 21.00 | 20.31 | 20.67 | 108,600 | +0.44(+2.17%) |
Oct 08, 2020 | 19.80 | 20.30 | 19.54 | 20.23 | 112,295 | +0.72(+3.69%) |
Oct 07, 2020 | 19.18 | 19.57 | 18.78 | 19.51 | 118,998 | +0.54(+2.85%) |
Oct 06, 2020 | 19.03 | 19.80 | 18.87 | 18.97 | 99,433 | +0.03(+0.16%) |
Oct 05, 2020 | 18.50 | 19.00 | 18.34 | 18.94 | 86,016 | +0.65(+3.55%) |
Oct 02, 2020 | 17.92 | 18.55 | 17.75 | 18.29 | 64,800 | -0.11(-0.60%) |
Oct 01, 2020 | 18.42 | 18.42 | 17.68 | 18.40 | 130,744 | +0.10(+0.55%) |
Sep 30, 2020 | 18.65 | 18.79 | 18.18 | 18.30 | 98,188 | -0.23(-1.24%) |
Sep 29, 2020 | 18.44 | 18.63 | 18.13 | 18.53 | 93,407 | -0.02(-0.11%) |
Sep 28, 2020 | 18.46 | 18.86 | 18.39 | 18.55 | 88,021 | +0.35(+1.92%) |
Sep 25, 2020 | 17.94 | 18.40 | 17.61 | 18.20 | 115,700 | +0.20(+1.11%) |
Sep 24, 2020 | 18.00 | 18.28 | 17.75 | 18.00 | 134,577 | -0.08(-0.44%) |
Sep 23, 2020 | 19.22 | 19.48 | 18.03 | 18.08 | 193,499 | -1.10(-5.74%) |
Sep 22, 2020 | 19.76 | 19.81 | 18.82 | 19.18 | 144,916 | -0.50(-2.52%) |
Sep 21, 2020 | 20.94 | 21.00 | 19.00 | 19.68 | 314,557 | -1.70(-7.97%) |
Sep 18, 2020 | 22.65 | 22.74 | 21.10 | 21.38 | 325,500 | -1.27(-5.61%) |
Sep 17, 2020 | 22.44 | 22.87 | 22.05 | 22.65 | 145,139 | +0.15(+0.67%) |
Sep 16, 2020 | 21.82 | 22.72 | 21.78 | 22.50 | 164,386 | +0.77(+3.54%) |
Sep 15, 2020 | 21.70 | 21.98 | 21.26 | 21.73 | 150,654 | +0.29(+1.35%) |
Sep 14, 2020 | 21.24 | 21.58 | 20.84 | 21.44 | 93,802 | +0.43(+2.05%) |
Sep 11, 2020 | 21.56 | 21.69 | 20.55 | 21.01 | 208,400 | -0.52(-2.42%) |
Sep 10, 2020 | 22.94 | 23.19 | 21.50 | 21.53 | 162,341 | -1.14(-5.03%) |
Sep 09, 2020 | 23.16 | 23.46 | 22.38 | 22.67 | 180,832 | -0.22(-0.96%) |
Sep 08, 2020 | 23.21 | 23.30 | 22.57 | 22.89 | 149,018 | -0.24(-1.04%) |
Sep 04, 2020 | 23.52 | 23.52 | 22.27 | 23.13 | 176,100 | -0.04(-0.17%) |
Sep 03, 2020 | 24.28 | 24.74 | 22.94 | 23.17 | 263,803 | -1.11(-4.57%) |
Sep 02, 2020 | 23.99 | 24.70 | 23.92 | 24.28 | 248,987 | +0.51(+2.15%) |
Sep 01, 2020 | 23.50 | 23.81 | 23.26 | 23.77 | 175,117 | +0.20(+0.85%) |
Aug 31, 2020 | 23.60 | 23.98 | 23.34 | 23.57 | 149,968 | +0.09(+0.38%) |
Aug 28, 2020 | 23.50 | 23.85 | 22.87 | 23.48 | 198,600 | +0.02(+0.09%) |
Aug 27, 2020 | 22.93 | 23.62 | 22.84 | 23.46 | 283,700 | +0.55(+2.40%) |
Aug 26, 2020 | 22.15 | 23.10 | 21.51 | 22.91 | 299,800 | +0.88(+3.99%) |
Aug 25, 2020 | 21.94 | 22.15 | 21.50 | 22.03 | 101,762 | +0.37(+1.71%) |
Aug 24, 2020 | 21.32 | 21.94 | 21.15 | 21.66 | 110,247 | +0.52(+2.46%) |
Aug 21, 2020 | 22.14 | 22.29 | 21.09 | 21.14 | 132,600 | -0.97(-4.39%) |
Aug 20, 2020 | 22.59 | 22.59 | 21.61 | 22.11 | 122,232 | -0.35(-1.56%) |
Aug 19, 2020 | 21.41 | 22.52 | 21.27 | 22.46 | 174,448 | +1.25(+5.89%) |
Aug 18, 2020 | 21.50 | 21.54 | 21.01 | 21.21 | 111,597 | -0.29(-1.35%) |
Aug 17, 2020 | 21.60 | 21.75 | 21.05 | 21.50 | 72,653 | +0.06(+0.28%) |
Aug 14, 2020 | 21.30 | 21.66 | 21.03 | 21.44 | 56,300 | +0.15(+0.70%) |
Aug 13, 2020 | 21.52 | 21.78 | 21.14 | 21.29 | 96,172 | -0.17(-0.79%) |
Aug 12, 2020 | 21.38 | 21.63 | 20.91 | 21.46 | 94,232 | +0.32(+1.51%) |
Aug 11, 2020 | 21.28 | 21.91 | 21.01 | 21.14 | 118,237 | -0.02(-0.09%) |
Aug 10, 2020 | 21.89 | 22.22 | 20.97 | 21.16 | 134,909 | -0.58(-2.67%) |
Aug 07, 2020 | 21.49 | 22.17 | 21.32 | 21.74 | 250,500 | +0.31(+1.45%) |
Aug 06, 2020 | 20.88 | 21.50 | 20.74 | 21.43 | 182,427 | +0.50(+2.39%) |
Aug 05, 2020 | 20.86 | 20.97 | 20.42 | 20.93 | 175,218 | +0.27(+1.31%) |
Aug 04, 2020 | 20.09 | 20.90 | 19.84 | 20.66 | 195,361 | +0.56(+2.79%) |
Aug 03, 2020 | 18.38 | 20.35 | 18.09 | 20.10 | 260,876 | +1.93(+10.62%) |
Jul 31, 2020 | 19.00 | 19.04 | 17.90 | 18.17 | 149,800 | -0.76(-4.01%) |
Jul 30, 2020 | 19.51 | 19.65 | 18.57 | 18.93 | 135,398 | -0.97(-4.87%) |
Jul 29, 2020 | 18.81 | 19.90 | 18.80 | 19.90 | 204,196 | +1.34(+7.22%) |
Jul 28, 2020 | 18.25 | 18.75 | 18.17 | 18.56 | 90,964 | +0.34(+1.87%) |
Jul 27, 2020 | 18.15 | 18.38 | 18.01 | 18.22 | 92,908 | +0.18(+1.00%) |
Jul 24, 2020 | 18.70 | 18.98 | 17.99 | 18.04 | 99,000 | -0.81(-4.30%) |
Jul 23, 2020 | 18.90 | 19.24 | 18.72 | 18.85 | 66,053 | -0.09(-0.48%) |
Jul 22, 2020 | 19.05 | 19.07 | 18.67 | 18.94 | 93,829 | -0.10(-0.53%) |
Jul 21, 2020 | 18.65 | 19.33 | 18.48 | 19.04 | 101,996 | +0.71(+3.87%) |
Jul 20, 2020 | 19.14 | 19.26 | 18.13 | 18.33 | 211,665 | -0.81(-4.23%) |
Jul 17, 2020 | 19.31 | 19.48 | 18.96 | 19.14 | 98,600 | -0.28(-1.44%) |
Jul 16, 2020 | 19.66 | 19.68 | 19.18 | 19.42 | 103,592 | -0.24(-1.22%) |
Jul 15, 2020 | 18.10 | 19.75 | 18.01 | 19.66 | 194,106 | +1.87(+10.51%) |
Jul 14, 2020 | 17.44 | 18.05 | 17.44 | 17.79 | 103,382 | +0.21(+1.19%) |
Jul 13, 2020 | 17.95 | 18.36 | 17.50 | 17.58 | 170,920 | -0.13(-0.73%) |
Jul 10, 2020 | 17.10 | 17.75 | 17.00 | 17.71 | 117,700 | +0.67(+3.93%) |
Jul 09, 2020 | 17.51 | 17.57 | 16.58 | 17.04 | 150,828 | -0.53(-3.02%) |
Jul 08, 2020 | 18.05 | 18.26 | 17.34 | 17.57 | 178,497 | -0.47(-2.61%) |
Jul 07, 2020 | 18.90 | 19.07 | 18.03 | 18.04 | 162,775 | -0.98(-5.15%) |
Jul 06, 2020 | 19.95 | 20.19 | 18.92 | 19.02 | 151,095 | -0.64(-3.26%) |
Jul 02, 2020 | 20.11 | 20.40 | 19.52 | 19.66 | 146,500 | -0.07(-0.35%) |
Jul 01, 2020 | 19.55 | 20.26 | 19.37 | 19.73 | 187,043 | +0.21(+1.08%) |
Jun 30, 2020 | 19.71 | 19.71 | 19.27 | 19.52 | 86,555 | -0.17(-0.86%) |
Jun 29, 2020 | 19.42 | 19.75 | 19.10 | 19.69 | 117,724 | +0.48(+2.50%) |
Jun 26, 2020 | 19.24 | 19.29 | 18.75 | 19.21 | 385,600 | -0.16(-0.83%) |
Jun 25, 2020 | 18.68 | 19.37 | 18.36 | 19.37 | 126,495 | +0.54(+2.87%) |
Jun 24, 2020 | 19.35 | 19.43 | 18.73 | 18.83 | 333,101 | -0.48(-2.49%) |
Jun 23, 2020 | 19.46 | 19.55 | 19.05 | 19.31 | 148,807 | +0.00(+0.03%) |
Jun 22, 2020 | 19.55 | 19.70 | 19.06 | 19.30 | 250,999 | -0.03(-0.16%) |
Jun 19, 2020 | 20.35 | 20.35 | 19.30 | 19.34 | 318,600 | -0.79(-3.90%) |
Jun 18, 2020 | 19.36 | 20.34 | 19.22 | 20.12 | 218,433 | +0.71(+3.66%) |
Jun 17, 2020 | 20.35 | 20.35 | 19.32 | 19.41 | 194,115 | -0.94(-4.62%) |
Jun 16, 2020 | 20.57 | 20.74 | 19.75 | 20.35 | 186,766 | +0.61(+3.09%) |
Jun 15, 2020 | 18.55 | 19.80 | 18.09 | 19.74 | 225,677 | +1.09(+5.84%) |
Jun 12, 2020 | 18.89 | 19.39 | 18.03 | 18.65 | 224,600 | +0.41(+2.25%) |
Jun 11, 2020 | 19.07 | 19.27 | 18.14 | 18.24 | 311,530 | -1.61(-8.11%) |
Jun 10, 2020 | 20.90 | 20.91 | 19.82 | 19.85 | 230,872 | -1.02(-4.89%) |
Jun 09, 2020 | 21.42 | 21.50 | 20.52 | 20.87 | 144,683 | -0.85(-3.91%) |
Jun 08, 2020 | 20.81 | 21.88 | 20.78 | 21.72 | 328,596 | +1.26(+6.16%) |
Jun 05, 2020 | 19.45 | 20.96 | 19.45 | 20.46 | 415,700 | +1.10(+5.68%) |
Jun 04, 2020 | 19.18 | 19.55 | 19.01 | 19.36 | 228,836 | -0.02(-0.10%) |
Jun 03, 2020 | 18.85 | 19.86 | 18.84 | 19.38 | 325,130 | +0.67(+3.58%) |
Jun 02, 2020 | 19.20 | 19.51 | 18.58 | 18.71 | 304,500 | -0.33(-1.73%) |
Jun 01, 2020 | 19.00 | 19.46 | 18.50 | 19.04 | 272,177 | +0.21(+1.12%) |
May 29, 2020 | 18.96 | 19.27 | 18.30 | 18.83 | 293,400 | -0.25(-1.31%) |
May 28, 2020 | 20.06 | 20.06 | 18.89 | 19.08 | 280,944 | -0.97(-4.84%) |
May 27, 2020 | 19.90 | 20.36 | 18.89 | 20.05 | 589,827 | +0.47(+2.40%) |
May 26, 2020 | 20.66 | 20.74 | 19.48 | 19.58 | 252,431 | -0.20(-1.01%) |
May 22, 2020 | 18.69 | 19.80 | 18.69 | 19.78 | 228,500 | +1.09(+5.83%) |
May 21, 2020 | 18.29 | 19.14 | 18.29 | 18.69 | 312,579 | +0.45(+2.47%) |
May 20, 2020 | 18.42 | 18.79 | 18.10 | 18.24 | 231,789 | -0.04(-0.22%) |
May 19, 2020 | 17.86 | 18.85 | 17.36 | 18.28 | 193,348 | +0.37(+2.07%) |
May 18, 2020 | 17.21 | 18.35 | 17.21 | 17.91 | 286,567 | +0.99(+5.85%) |
May 15, 2020 | 17.07 | 17.43 | 16.07 | 16.92 | 528,400 | -0.70(-3.97%) |
May 14, 2020 | 17.97 | 17.97 | 16.55 | 17.62 | 487,342 | -0.37(-2.06%) |
May 13, 2020 | 20.10 | 20.17 | 17.27 | 17.99 | 966,895 | -6.81(-27.46%) |
May 12, 2020 | 24.85 | 25.43 | 24.42 | 24.80 | 1,094,510 | +0.00(+0.00%) |
May 11, 2020 | 25.80 | 25.80 | 24.02 | 24.80 | 735,613 | +0.67(+2.78%) |
May 08, 2020 | 24.39 | 24.84 | 23.56 | 24.13 | 508,600 | +0.63(+2.68%) |
May 07, 2020 | 23.00 | 23.80 | 23.00 | 23.50 | 326,453 | +0.54(+2.35%) |
May 06, 2020 | 22.99 | 23.52 | 22.68 | 22.96 | 366,466 | +0.36(+1.59%) |
May 05, 2020 | 23.13 | 24.34 | 22.54 | 22.60 | 416,178 | +0.11(+0.49%) |
May 04, 2020 | 22.96 | 23.37 | 21.57 | 22.49 | 559,921 | -0.07(-0.31%) |
May 01, 2020 | 23.00 | 23.38 | 21.12 | 22.56 | 633,400 | +0.56(+2.55%) |
Apr 30, 2020 | 17.52 | 23.40 | 17.52 | 22.00 | 1,204,505 | +4.37(+24.79%) |
Apr 29, 2020 | 16.63 | 17.83 | 16.36 | 17.63 | 228,486 | +1.58(+9.84%) |
Apr 28, 2020 | 16.64 | 16.65 | 15.78 | 16.05 | 119,882 | -0.09(-0.56%) |
Apr 27, 2020 | 15.63 | 16.28 | 15.48 | 16.14 | 128,942 | +0.69(+4.47%) |
Apr 24, 2020 | 15.43 | 15.50 | 15.00 | 15.45 | 69,400 | +0.09(+0.59%) |
Apr 23, 2020 | 15.50 | 15.71 | 15.22 | 15.36 | 147,090 | -0.05(-0.32%) |
Apr 22, 2020 | 16.03 | 16.03 | 15.24 | 15.41 | 62,997 | -0.37(-2.34%) |
Apr 21, 2020 | 14.86 | 15.97 | 14.85 | 15.78 | 91,083 | +0.38(+2.47%) |
Apr 20, 2020 | 16.14 | 16.23 | 15.24 | 15.40 | 89,523 | -0.55(-3.45%) |
Apr 17, 2020 | 15.69 | 16.25 | 15.62 | 15.95 | 115,000 | +0.72(+4.73%) |
Apr 16, 2020 | 15.71 | 16.24 | 14.87 | 15.23 | 103,973 | -0.53(-3.36%) |
Apr 15, 2020 | 16.48 | 16.56 | 15.33 | 15.76 | 112,758 | -1.31(-7.65%) |
Apr 14, 2020 | 16.47 | 17.32 | 16.28 | 17.07 | 233,941 | +0.87(+5.34%) |
Apr 13, 2020 | 16.80 | 16.80 | 16.20 | 16.20 | 94,222 | -0.70(-4.14%) |
Apr 09, 2020 | 16.62 | 17.28 | 16.27 | 16.90 | 218,800 | +0.75(+4.64%) |
Apr 08, 2020 | 15.77 | 16.47 | 15.64 | 16.15 | 328,987 | +0.65(+4.19%) |
Apr 07, 2020 | 15.97 | 16.52 | 15.27 | 15.50 | 153,940 | +0.00(+0.00%) |
Apr 06, 2020 | 15.05 | 15.93 | 15.05 | 15.50 | 161,066 | +0.90(+6.16%) |
Apr 03, 2020 | 14.81 | 15.04 | 14.05 | 14.60 | 103,200 | -0.40(-2.67%) |
Apr 02, 2020 | 15.13 | 15.74 | 14.47 | 15.00 | 140,882 | +0.00(+0.00%) |
Apr 01, 2020 | 15.80 | 15.85 | 14.69 | 15.00 | 239,917 | -1.25(-7.69%) |
Mar 31, 2020 | 15.62 | 16.51 | 15.54 | 16.25 | 267,074 | +0.70(+4.50%) |
Mar 30, 2020 | 16.22 | 16.29 | 15.14 | 15.55 | 152,804 | -0.45(-2.81%) |
Mar 27, 2020 | 15.91 | 16.91 | 15.42 | 16.00 | 278,300 | +0.05(+0.31%) |
Mar 26, 2020 | 15.41 | 16.35 | 15.41 | 15.95 | 228,385 | +0.55(+3.57%) |
Mar 25, 2020 | 14.94 | 15.89 | 14.84 | 15.40 | 322,061 | +0.90(+6.21%) |
Mar 24, 2020 | 14.62 | 15.00 | 13.68 | 14.50 | 306,408 | +0.34(+2.40%) |
Mar 23, 2020 | 14.32 | 15.20 | 14.07 | 14.16 | 116,402 | -0.59(-4.00%) |
Mar 20, 2020 | 15.89 | 17.03 | 14.66 | 14.75 | 154,700 | -1.26(-7.87%) |
Mar 19, 2020 | 14.31 | 16.88 | 14.15 | 16.01 | 154,371 | +1.25(+8.47%) |
Mar 18, 2020 | 18.80 | 19.45 | 14.71 | 14.76 | 126,664 | -5.24(-26.20%) |
Mar 17, 2020 | 21.00 | 22.50 | 19.67 | 20.00 | 127,560 | -0.21(-1.04%) |
Mar 16, 2020 | 21.56 | 22.56 | 20.00 | 20.21 | 81,565 | -3.71(-15.51%) |
Mar 13, 2020 | 23.06 | 24.50 | 22.04 | 23.92 | 102,500 | +1.83(+8.28%) |
Mar 12, 2020 | 23.98 | 24.36 | 22.06 | 22.09 | 96,864 | -3.49(-13.64%) |
Mar 11, 2020 | 26.59 | 27.49 | 25.14 | 25.58 | 90,661 | -1.65(-6.06%) |
Mar 10, 2020 | 26.48 | 27.29 | 25.07 | 27.23 | 82,368 | +1.17(+4.49%) |
Mar 09, 2020 | 28.60 | 28.60 | 25.89 | 26.06 | 96,488 | -3.81(-12.76%) |
Mar 06, 2020 | 30.07 | 30.83 | 29.67 | 29.87 | 69,400 | -0.97(-3.15%) |
Mar 05, 2020 | 30.96 | 30.99 | 30.16 | 30.84 | 66,341 | -0.63(-2.00%) |
Mar 04, 2020 | 31.11 | 31.47 | 30.79 | 31.47 | 33,700 | +0.63(+2.04%) |
Mar 03, 2020 | 31.50 | 31.86 | 30.15 | 30.84 | 55,384 | -0.56(-1.78%) |
Mar 02, 2020 | 31.20 | 31.59 | 30.33 | 31.40 | 64,120 | +0.34(+1.09%) |
Feb 28, 2020 | 30.89 | 32.34 | 30.34 | 31.06 | 75,000 | -0.71(-2.23%) |
Feb 27, 2020 | 31.19 | 32.31 | 30.39 | 31.77 | 105,874 | -0.41(-1.27%) |
Feb 26, 2020 | 32.56 | 32.69 | 31.52 | 32.18 | 58,809 | -0.31(-0.95%) |
Feb 25, 2020 | 33.67 | 33.67 | 31.66 | 32.49 | 79,649 | -1.05(-3.13%) |
Feb 24, 2020 | 33.27 | 33.64 | 33.27 | 33.54 | 42,469 | -0.69(-2.02%) |
Feb 21, 2020 | 35.21 | 35.21 | 33.95 | 34.23 | 167,100 | -0.92(-2.62%) |
Feb 20, 2020 | 35.12 | 35.63 | 35.07 | 35.15 | 36,598 | -0.10(-0.28%) |
Feb 19, 2020 | 35.63 | 35.69 | 35.04 | 35.25 | 42,286 | -0.16(-0.45%) |
Feb 18, 2020 | 34.92 | 35.46 | 34.92 | 35.41 | 34,553 | +0.50(+1.43%) |
Feb 14, 2020 | 35.50 | 35.68 | 34.84 | 34.91 | 31,400 | -0.62(-1.75%) |
Feb 13, 2020 | 35.80 | 35.89 | 35.38 | 35.53 | 33,382 | -0.28(-0.78%) |
Feb 12, 2020 | 36.00 | 36.42 | 35.64 | 35.81 | 69,170 | +0.20(+0.56%) |
Feb 11, 2020 | 35.18 | 35.88 | 35.18 | 35.61 | 95,561 | +0.61(+1.74%) |
Feb 10, 2020 | 34.80 | 35.24 | 34.67 | 35.00 | 88,901 | +0.40(+1.16%) |
Feb 07, 2020 | 34.51 | 35.37 | 34.11 | 34.60 | 115,600 | +0.28(+0.82%) |
Feb 06, 2020 | 33.78 | 34.73 | 33.78 | 34.32 | 124,623 | +0.82(+2.45%) |
Feb 05, 2020 | 33.72 | 34.00 | 33.36 | 33.50 | 82,157 | +0.23(+0.69%) |
Feb 04, 2020 | 32.63 | 33.73 | 32.16 | 33.27 | 172,737 | +0.96(+2.97%) |
Feb 03, 2020 | 32.45 | 32.65 | 32.22 | 32.31 | 33,679 | +0.14(+0.44%) |
Jan 31, 2020 | 32.51 | 32.51 | 31.76 | 32.17 | 82,700 | -0.49(-1.50%) |
Jan 30, 2020 | 32.79 | 32.88 | 32.24 | 32.66 | 53,650 | -0.36(-1.09%) |
Jan 29, 2020 | 33.58 | 33.58 | 32.79 | 33.02 | 88,755 | -0.52(-1.55%) |
Jan 28, 2020 | 33.26 | 33.70 | 32.79 | 33.54 | 79,621 | +0.40(+1.21%) |
Jan 27, 2020 | 32.56 | 33.39 | 32.56 | 33.14 | 115,934 | +0.05(+0.15%) |
Jan 24, 2020 | 33.14 | 33.20 | 32.78 | 33.09 | 40,100 | -0.08(-0.24%) |
Jan 23, 2020 | 33.29 | 33.30 | 32.85 | 33.17 | 51,000 | -0.34(-1.00%) |
Jan 22, 2020 | 33.61 | 33.61 | 33.23 | 33.51 | 51,739 | +0.09(+0.25%) |
Jan 21, 2020 | 33.42 | 33.89 | 33.04 | 33.42 | 147,855 | +0.04(+0.12%) |
Jan 17, 2020 | 33.63 | 33.63 | 33.03 | 33.38 | 110,600 | +0.01(+0.03%) |
Jan 16, 2020 | 32.86 | 33.53 | 32.81 | 33.37 | 60,275 | +0.64(+1.96%) |
Jan 15, 2020 | 31.65 | 32.80 | 31.65 | 32.73 | 74,366 | +0.93(+2.92%) |
Jan 14, 2020 | 31.78 | 32.30 | 31.53 | 31.80 | 66,069 | -0.11(-0.34%) |
Jan 13, 2020 | 31.53 | 31.92 | 31.09 | 31.91 | 66,808 | +0.45(+1.43%) |
Jan 10, 2020 | 31.29 | 31.97 | 30.91 | 31.46 | 81,200 | +0.17(+0.54%) |
Jan 09, 2020 | 32.23 | 32.39 | 31.18 | 31.29 | 56,996 | -0.92(-2.86%) |
Jan 08, 2020 | 32.86 | 33.30 | 32.20 | 32.21 | 49,733 | -0.66(-2.01%) |
Jan 07, 2020 | 33.09 | 33.30 | 32.78 | 32.87 | 39,744 | -0.33(-0.99%) |
Jan 06, 2020 | 32.95 | 33.46 | 32.71 | 33.20 | 32,686 | +0.15(+0.44%) |
Jan 03, 2020 | 32.31 | 33.08 | 32.23 | 33.05 | 56,000 | +0.41(+1.27%) |
Jan 02, 2020 | 32.55 | 32.66 | 32.11 | 32.64 | 42,091 | +0.32(+0.99%) |
Dec 31, 2019 | 32.87 | 33.03 | 32.06 | 32.32 | 92,000 | -0.48(-1.46%) |
Dec 30, 2019 | 32.94 | 32.94 | 32.52 | 32.80 | 74,212 | -0.04(-0.12%) |
Dec 27, 2019 | 32.75 | 32.93 | 32.61 | 32.84 | 48,500 | +0.19(+0.58%) |
Dec 26, 2019 | 32.52 | 32.91 | 32.35 | 32.65 | 50,157 | +0.10(+0.31%) |
Dec 24, 2019 | 32.17 | 32.65 | 32.05 | 32.55 | 39,100 | +0.26(+0.81%) |
Dec 23, 2019 | 32.78 | 32.81 | 32.18 | 32.29 | 31,981 | -0.39(-1.19%) |
Dec 20, 2019 | 32.53 | 33.00 | 32.27 | 32.68 | 129,200 | +0.06(+0.18%) |
Dec 19, 2019 | 32.16 | 32.68 | 31.91 | 32.62 | 44,429 | +0.23(+0.71%) |
Dec 18, 2019 | 31.90 | 32.48 | 31.53 | 32.39 | 63,455 | +0.49(+1.54%) |
Dec 17, 2019 | 31.44 | 31.97 | 31.17 | 31.90 | 114,301 | +0.49(+1.56%) |
Dec 16, 2019 | 30.73 | 31.81 | 30.73 | 31.41 | 91,968 | +0.82(+2.68%) |
Dec 13, 2019 | 31.18 | 31.30 | 30.45 | 30.59 | 36,100 | -0.63(-2.02%) |
Dec 12, 2019 | 31.59 | 31.97 | 31.16 | 31.22 | 64,334 | -0.20(-0.64%) |
Dec 11, 2019 | 31.00 | 31.80 | 30.86 | 31.42 | 85,357 | +0.57(+1.85%) |
Dec 10, 2019 | 31.94 | 31.94 | 30.77 | 30.85 | 57,884 | -0.95(-2.99%) |
Dec 09, 2019 | 32.75 | 33.05 | 31.75 | 31.80 | 53,316 | -1.01(-3.08%) |
Dec 06, 2019 | 32.60 | 33.03 | 32.38 | 32.81 | 52,100 | +0.32(+0.98%) |
Dec 05, 2019 | 32.32 | 32.85 | 32.26 | 32.49 | 41,789 | +0.21(+0.65%) |
Dec 04, 2019 | 32.57 | 32.95 | 32.14 | 32.28 | 47,329 | -0.13(-0.40%) |
Dec 03, 2019 | 32.36 | 32.77 | 32.26 | 32.41 | 70,913 | -0.59(-1.79%) |