Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.45 | 48.98 | 46.60 | 47.89 | 1,376,248 | -0.87(-1.78%) |
Nov 27, 2020 | 47.20 | 48.92 | 46.76 | 48.76 | 1,079,300 | +1.92(+4.10%) |
Nov 25, 2020 | 45.74 | 47.11 | 45.51 | 46.84 | 1,426,900 | +1.30(+2.85%) |
Nov 24, 2020 | 45.92 | 46.49 | 44.71 | 45.54 | 2,349,590 | +0.07(+0.15%) |
Nov 23, 2020 | 43.71 | 45.89 | 43.55 | 45.47 | 1,073,925 | +1.61(+3.67%) |
Nov 20, 2020 | 43.04 | 44.31 | 42.04 | 43.86 | 1,046,600 | +0.58(+1.34%) |
Nov 19, 2020 | 41.92 | 43.96 | 41.65 | 43.28 | 1,223,151 | +1.28(+3.05%) |
Nov 18, 2020 | 44.00 | 44.24 | 41.82 | 42.00 | 1,972,089 | -1.78(-4.07%) |
Nov 17, 2020 | 44.50 | 44.98 | 42.86 | 43.78 | 841,065 | -0.74(-1.66%) |
Nov 16, 2020 | 42.75 | 44.58 | 42.72 | 44.52 | 946,810 | +1.58(+3.68%) |
Nov 13, 2020 | 43.69 | 44.14 | 42.05 | 42.94 | 1,074,200 | -0.76(-1.74%) |
Nov 12, 2020 | 42.14 | 44.88 | 41.48 | 43.70 | 1,859,467 | +1.42(+3.36%) |
Nov 11, 2020 | 39.32 | 42.47 | 38.90 | 42.28 | 2,308,731 | +3.04(+7.75%) |
Nov 10, 2020 | 40.17 | 40.49 | 37.31 | 39.24 | 3,308,662 | -0.05(-0.13%) |
Nov 09, 2020 | 46.25 | 46.56 | 39.23 | 39.29 | 3,113,503 | -5.82(-12.90%) |
Nov 06, 2020 | 47.00 | 48.71 | 44.84 | 45.11 | 1,806,900 | -2.70(-5.65%) |
Nov 05, 2020 | 48.17 | 48.78 | 46.69 | 47.81 | 1,828,590 | +0.44(+0.93%) |
Nov 04, 2020 | 43.94 | 47.41 | 43.48 | 47.37 | 2,091,106 | +3.37(+7.66%) |
Nov 03, 2020 | 43.48 | 43.89 | 42.40 | 44.00 | 1,364,581 | +1.01(+2.35%) |
Nov 02, 2020 | 42.30 | 43.59 | 41.54 | 42.99 | 851,245 | +1.22(+2.92%) |
Oct 30, 2020 | 44.46 | 44.55 | 41.21 | 41.77 | 1,205,800 | -3.13(-6.97%) |
Oct 29, 2020 | 44.15 | 45.31 | 43.38 | 44.90 | 1,313,527 | +0.86(+1.95%) |
Oct 28, 2020 | 42.45 | 44.36 | 42.00 | 44.04 | 1,631,560 | +0.78(+1.80%) |
Oct 27, 2020 | 44.47 | 44.58 | 43.13 | 43.26 | 790,777 | -0.69(-1.57%) |
Oct 26, 2020 | 44.51 | 45.30 | 43.44 | 43.95 | 1,149,168 | -1.01(-2.25%) |
Oct 23, 2020 | 46.35 | 46.54 | 44.66 | 44.96 | 1,464,000 | -0.91(-1.98%) |
Oct 22, 2020 | 45.71 | 46.84 | 44.59 | 45.87 | 1,964,939 | +0.72(+1.59%) |
Oct 21, 2020 | 47.30 | 47.40 | 45.09 | 45.15 | 2,485,574 | -2.21(-4.67%) |
Oct 20, 2020 | 48.77 | 49.44 | 47.11 | 47.36 | 1,845,822 | -1.33(-2.73%) |
Oct 19, 2020 | 48.92 | 50.70 | 48.06 | 48.69 | 2,243,602 | +0.29(+0.60%) |
Oct 16, 2020 | 51.30 | 51.74 | 48.28 | 48.40 | 4,289,900 | -3.39(-6.55%) |
Oct 15, 2020 | 55.36 | 55.67 | 51.50 | 51.79 | 4,161,581 | -3.88(-6.97%) |
Oct 14, 2020 | 55.13 | 56.31 | 54.64 | 55.67 | 707,709 | +1.21(+2.22%) |
Oct 13, 2020 | 54.63 | 55.12 | 53.12 | 54.46 | 890,036 | -0.44(-0.80%) |
Oct 12, 2020 | 55.50 | 55.95 | 54.45 | 54.90 | 751,545 | +0.07(+0.13%) |
Oct 09, 2020 | 54.48 | 55.20 | 53.75 | 54.83 | 834,500 | +1.16(+2.16%) |
Oct 08, 2020 | 54.55 | 54.89 | 53.15 | 53.67 | 674,108 | -0.41(-0.76%) |
Oct 07, 2020 | 54.12 | 55.40 | 52.90 | 54.08 | 1,047,203 | +1.07(+2.02%) |
Oct 06, 2020 | 53.88 | 54.77 | 52.53 | 53.01 | 925,798 | -0.55(-1.03%) |
Oct 05, 2020 | 53.45 | 53.69 | 51.67 | 53.56 | 792,448 | +0.80(+1.52%) |
Oct 02, 2020 | 50.29 | 53.16 | 50.02 | 52.76 | 958,700 | -0.10(-0.19%) |
Oct 01, 2020 | 50.69 | 52.87 | 50.44 | 52.86 | 996,489 | +2.93(+5.87%) |
Sep 30, 2020 | 49.66 | 51.22 | 49.45 | 49.93 | 1,050,544 | +0.19(+0.38%) |
Sep 29, 2020 | 48.77 | 49.81 | 48.70 | 49.74 | 796,506 | +1.04(+2.14%) |
Sep 28, 2020 | 48.47 | 48.87 | 47.47 | 48.70 | 828,902 | +1.17(+2.46%) |
Sep 25, 2020 | 47.55 | 48.47 | 46.52 | 47.53 | 1,237,700 | +1.10(+2.37%) |
Sep 24, 2020 | 45.11 | 47.72 | 44.20 | 46.43 | 1,131,769 | +1.22(+2.70%) |
Sep 23, 2020 | 46.74 | 47.36 | 45.08 | 45.21 | 980,977 | -1.79(-3.81%) |
Sep 22, 2020 | 45.99 | 47.17 | 44.90 | 47.00 | 1,124,212 | +1.52(+3.34%) |
Sep 21, 2020 | 45.00 | 45.97 | 43.75 | 45.48 | 1,756,236 | -0.44(-0.96%) |
Sep 18, 2020 | 49.67 | 50.32 | 45.14 | 45.92 | 2,773,800 | -3.53(-7.14%) |
Sep 17, 2020 | 49.90 | 50.67 | 48.74 | 49.45 | 1,185,052 | -1.80(-3.51%) |
Sep 16, 2020 | 52.57 | 52.73 | 50.77 | 51.25 | 1,109,288 | -0.75(-1.44%) |
Sep 15, 2020 | 50.11 | 52.48 | 49.28 | 52.00 | 1,919,508 | +2.55(+5.16%) |
Sep 14, 2020 | 49.76 | 49.86 | 47.71 | 49.45 | 1,456,045 | +1.09(+2.25%) |
Sep 11, 2020 | 51.53 | 52.50 | 47.61 | 48.36 | 1,507,900 | -1.90(-3.78%) |
Sep 10, 2020 | 48.22 | 55.43 | 48.00 | 50.26 | 5,618,224 | +2.21(+4.60%) |
Sep 09, 2020 | 45.82 | 48.54 | 45.54 | 48.05 | 1,249,062 | +3.08(+6.85%) |
Sep 08, 2020 | 43.12 | 46.31 | 42.61 | 44.97 | 1,228,061 | -0.18(-0.40%) |
Sep 04, 2020 | 46.74 | 47.82 | 42.36 | 45.15 | 1,514,700 | -2.41(-5.07%) |
Sep 03, 2020 | 50.12 | 50.13 | 45.66 | 47.56 | 1,577,177 | -3.49(-6.84%) |
Sep 02, 2020 | 51.00 | 51.49 | 48.68 | 51.05 | 1,372,082 | +1.06(+2.12%) |
Sep 01, 2020 | 47.65 | 50.00 | 47.04 | 49.99 | 1,035,594 | +2.42(+5.09%) |
Aug 31, 2020 | 48.65 | 48.78 | 46.81 | 47.57 | 1,253,826 | -0.74(-1.53%) |
Aug 28, 2020 | 46.81 | 49.25 | 46.81 | 48.31 | 1,232,200 | +1.96(+4.23%) |
Aug 27, 2020 | 46.90 | 47.62 | 45.43 | 46.35 | 1,241,363 | -0.61(-1.30%) |
Aug 26, 2020 | 46.95 | 50.13 | 46.49 | 46.96 | 1,971,882 | +0.28(+0.60%) |
Aug 25, 2020 | 46.52 | 46.95 | 45.08 | 46.68 | 857,259 | +0.20(+0.43%) |
Aug 24, 2020 | 48.00 | 48.30 | 46.17 | 46.48 | 1,068,006 | -0.96(-2.02%) |
Aug 21, 2020 | 46.66 | 47.48 | 45.80 | 47.44 | 1,161,100 | +0.42(+0.89%) |
Aug 20, 2020 | 45.01 | 48.00 | 44.82 | 47.02 | 1,737,002 | +1.72(+3.80%) |
Aug 19, 2020 | 44.00 | 45.79 | 43.44 | 45.30 | 786,252 | +1.64(+3.76%) |
Aug 18, 2020 | 44.30 | 44.61 | 43.32 | 43.66 | 997,628 | -0.15(-0.34%) |
Aug 17, 2020 | 43.52 | 46.13 | 43.26 | 43.81 | 1,348,798 | +0.59(+1.37%) |
Aug 14, 2020 | 43.55 | 43.87 | 42.73 | 43.22 | 769,200 | -0.32(-0.73%) |
Aug 13, 2020 | 43.30 | 44.45 | 43.08 | 43.54 | 608,443 | +0.30(+0.69%) |
Aug 12, 2020 | 43.84 | 44.94 | 42.94 | 43.24 | 837,031 | +0.40(+0.93%) |
Aug 11, 2020 | 41.62 | 44.24 | 40.11 | 42.84 | 1,541,218 | +1.14(+2.73%) |
Aug 10, 2020 | 43.79 | 44.19 | 41.42 | 41.70 | 1,112,129 | -1.99(-4.55%) |
Aug 07, 2020 | 44.19 | 47.12 | 42.81 | 43.69 | 1,963,600 | +0.31(+0.71%) |
Aug 06, 2020 | 41.99 | 43.86 | 41.89 | 43.38 | 970,406 | +1.55(+3.71%) |
Aug 05, 2020 | 41.95 | 42.03 | 41.28 | 41.83 | 714,498 | +0.46(+1.11%) |
Aug 04, 2020 | 40.86 | 42.55 | 40.74 | 41.37 | 809,091 | +0.66(+1.62%) |
Aug 03, 2020 | 40.91 | 42.86 | 40.55 | 40.71 | 1,253,572 | -0.87(-2.09%) |
Jul 31, 2020 | 41.90 | 44.75 | 39.82 | 41.58 | 2,100,400 | -1.39(-3.23%) |
Jul 30, 2020 | 41.18 | 43.63 | 40.50 | 42.97 | 1,348,700 | +1.48(+3.57%) |
Jul 29, 2020 | 40.03 | 41.69 | 39.77 | 41.49 | 1,021,173 | +2.00(+5.06%) |
Jul 28, 2020 | 42.49 | 42.92 | 39.42 | 39.49 | 1,936,543 | -4.00(-9.20%) |
Jul 27, 2020 | 40.80 | 44.00 | 40.43 | 43.49 | 1,771,765 | +3.25(+8.08%) |
Jul 24, 2020 | 41.23 | 41.34 | 39.08 | 40.24 | 904,400 | -1.45(-3.48%) |
Jul 23, 2020 | 41.32 | 43.80 | 40.73 | 41.69 | 2,060,849 | +0.54(+1.31%) |
Jul 22, 2020 | 39.76 | 41.79 | 39.71 | 41.15 | 1,388,647 | +1.56(+3.94%) |
Jul 21, 2020 | 40.84 | 40.90 | 38.25 | 39.59 | 1,296,794 | -0.81(-2.00%) |
Jul 20, 2020 | 38.57 | 40.59 | 38.38 | 40.40 | 1,042,609 | +1.62(+4.18%) |
Jul 17, 2020 | 37.36 | 39.20 | 37.15 | 38.78 | 1,398,800 | +1.49(+4.00%) |
Jul 16, 2020 | 36.82 | 37.43 | 36.12 | 37.29 | 774,027 | +0.01(+0.03%) |
Jul 15, 2020 | 36.94 | 37.74 | 36.05 | 37.28 | 1,594,680 | +1.74(+4.90%) |
Jul 14, 2020 | 35.87 | 36.68 | 35.23 | 35.54 | 1,057,313 | -0.33(-0.92%) |
Jul 13, 2020 | 36.20 | 37.58 | 35.05 | 35.87 | 2,442,728 | -1.27(-3.42%) |
Jul 10, 2020 | 39.15 | 39.41 | 36.19 | 37.14 | 2,615,800 | -2.99(-7.45%) |
Jul 09, 2020 | 41.55 | 41.69 | 38.86 | 40.13 | 1,162,827 | -1.56(-3.74%) |
Jul 08, 2020 | 41.12 | 41.78 | 40.12 | 41.69 | 1,135,898 | +1.30(+3.22%) |
Jul 07, 2020 | 41.98 | 42.47 | 40.35 | 40.39 | 1,713,442 | -2.00(-4.72%) |
Jul 06, 2020 | 42.51 | 43.90 | 41.99 | 42.39 | 1,421,568 | +0.44(+1.05%) |
Jul 02, 2020 | 42.70 | 42.79 | 41.17 | 41.95 | 1,116,600 | +0.25(+0.60%) |
Jul 01, 2020 | 42.35 | 42.39 | 41.00 | 41.70 | 1,559,726 | -0.21(-0.50%) |
Jun 30, 2020 | 39.40 | 42.17 | 39.39 | 41.91 | 1,597,998 | +2.55(+6.48%) |
Jun 29, 2020 | 39.20 | 40.25 | 38.29 | 39.36 | 1,204,318 | +0.56(+1.44%) |
Jun 26, 2020 | 40.31 | 40.65 | 38.62 | 38.80 | 2,054,100 | -1.61(-3.98%) |
Jun 25, 2020 | 38.75 | 41.31 | 38.55 | 40.41 | 2,047,205 | +2.33(+6.12%) |
Jun 24, 2020 | 38.92 | 40.00 | 36.70 | 38.08 | 1,868,749 | -1.61(-4.06%) |
Jun 23, 2020 | 38.96 | 40.16 | 38.67 | 39.69 | 1,864,923 | +1.28(+3.33%) |
Jun 22, 2020 | 37.63 | 38.47 | 36.81 | 38.41 | 1,871,092 | +1.09(+2.92%) |
Jun 19, 2020 | 37.00 | 37.99 | 36.18 | 37.32 | 2,773,600 | +0.93(+2.56%) |
Jun 18, 2020 | 34.66 | 36.40 | 34.25 | 36.39 | 1,485,173 | +1.71(+4.93%) |
Jun 17, 2020 | 35.49 | 35.92 | 34.08 | 34.68 | 1,342,590 | -0.32(-0.91%) |
Jun 16, 2020 | 35.05 | 36.08 | 34.16 | 35.00 | 1,106,694 | +0.81(+2.37%) |
Jun 15, 2020 | 31.50 | 34.56 | 31.02 | 34.19 | 1,543,279 | +1.43(+4.38%) |
Jun 12, 2020 | 33.39 | 33.63 | 31.02 | 32.76 | 1,376,100 | +0.69(+2.14%) |
Jun 11, 2020 | 31.97 | 33.99 | 31.75 | 32.07 | 1,376,408 | -1.91(-5.62%) |
Jun 10, 2020 | 33.94 | 34.80 | 33.06 | 33.98 | 999,946 | +0.14(+0.41%) |
Jun 09, 2020 | 34.00 | 34.95 | 33.45 | 33.84 | 1,107,829 | -1.11(-3.18%) |
Jun 08, 2020 | 36.56 | 37.04 | 34.40 | 34.95 | 1,427,465 | +0.13(+0.37%) |
Jun 05, 2020 | 34.53 | 37.24 | 34.46 | 34.82 | 2,614,700 | +1.37(+4.10%) |
Jun 04, 2020 | 32.65 | 33.96 | 32.20 | 33.45 | 1,666,412 | +0.88(+2.70%) |
Jun 03, 2020 | 31.61 | 33.00 | 31.34 | 32.57 | 2,070,567 | +1.45(+4.66%) |
Jun 02, 2020 | 29.75 | 31.28 | 29.70 | 31.12 | 1,440,692 | +1.54(+5.21%) |
Jun 01, 2020 | 29.59 | 30.24 | 29.04 | 29.58 | 1,038,944 | -0.41(-1.37%) |
May 29, 2020 | 29.25 | 30.18 | 28.87 | 29.99 | 2,019,000 | +0.63(+2.15%) |
May 28, 2020 | 30.61 | 30.75 | 29.21 | 29.36 | 1,271,987 | -0.69(-2.30%) |
May 27, 2020 | 30.65 | 30.93 | 28.74 | 30.05 | 1,589,937 | +0.31(+1.04%) |
May 26, 2020 | 30.10 | 30.95 | 29.46 | 29.74 | 1,646,300 | +0.26(+0.88%) |
May 22, 2020 | 28.00 | 29.75 | 27.67 | 29.48 | 1,621,700 | +1.88(+6.81%) |
May 21, 2020 | 27.46 | 27.99 | 26.69 | 27.60 | 975,708 | +0.11(+0.40%) |
May 20, 2020 | 26.87 | 28.30 | 26.78 | 27.49 | 1,424,411 | +1.29(+4.92%) |
May 19, 2020 | 25.73 | 26.63 | 25.64 | 26.20 | 1,062,672 | +0.31(+1.20%) |
May 18, 2020 | 25.61 | 27.62 | 25.26 | 25.89 | 1,642,709 | +1.65(+6.81%) |
May 15, 2020 | 23.20 | 24.46 | 23.11 | 24.24 | 934,300 | +0.51(+2.15%) |
May 14, 2020 | 22.63 | 23.92 | 22.05 | 23.73 | 1,182,081 | +0.54(+2.33%) |
May 13, 2020 | 23.40 | 24.18 | 22.68 | 23.19 | 1,200,984 | -0.57(-2.40%) |
May 12, 2020 | 25.00 | 25.20 | 23.71 | 23.76 | 1,778,216 | -1.07(-4.31%) |
May 11, 2020 | 23.50 | 25.35 | 23.25 | 24.83 | 1,835,058 | +0.33(+1.35%) |
May 08, 2020 | 23.79 | 25.82 | 22.67 | 24.50 | 2,757,200 | +1.85(+8.17%) |
May 07, 2020 | 22.00 | 23.14 | 21.76 | 22.65 | 1,636,655 | +1.15(+5.35%) |
May 06, 2020 | 20.40 | 21.78 | 20.28 | 21.50 | 1,587,485 | +1.31(+6.49%) |
May 05, 2020 | 20.34 | 20.84 | 20.03 | 20.19 | 1,229,568 | +0.35(+1.76%) |
May 04, 2020 | 18.75 | 19.90 | 18.34 | 19.84 | 1,101,421 | +0.55(+2.85%) |
May 01, 2020 | 20.17 | 20.58 | 19.00 | 19.29 | 1,389,300 | -1.84(-8.71%) |
Apr 30, 2020 | 20.85 | 21.53 | 20.36 | 21.13 | 975,767 | -0.30(-1.40%) |
Apr 29, 2020 | 20.74 | 21.86 | 20.13 | 21.43 | 1,586,688 | +1.69(+8.56%) |
Apr 28, 2020 | 21.00 | 21.18 | 19.67 | 19.74 | 983,086 | -0.62(-3.05%) |
Apr 27, 2020 | 19.56 | 20.56 | 19.32 | 20.36 | 1,222,166 | +1.12(+5.82%) |
Apr 24, 2020 | 18.71 | 19.46 | 18.35 | 19.24 | 996,500 | +0.58(+3.11%) |
Apr 23, 2020 | 17.57 | 19.08 | 17.57 | 18.66 | 1,182,373 | +1.35(+7.80%) |
Apr 22, 2020 | 17.83 | 17.95 | 17.06 | 17.31 | 1,036,666 | -0.04(-0.23%) |
Apr 21, 2020 | 17.03 | 17.49 | 16.55 | 17.35 | 1,294,695 | -0.36(-2.03%) |
Apr 20, 2020 | 17.39 | 18.57 | 17.26 | 17.71 | 1,016,756 | -0.65(-3.54%) |
Apr 17, 2020 | 18.21 | 18.53 | 17.50 | 18.36 | 1,515,100 | +1.42(+8.38%) |
Apr 16, 2020 | 18.03 | 18.73 | 16.72 | 16.94 | 1,776,507 | -1.52(-8.23%) |
Apr 15, 2020 | 18.27 | 18.80 | 17.56 | 18.46 | 1,536,143 | -0.88(-4.55%) |
Apr 14, 2020 | 18.22 | 19.50 | 18.22 | 19.34 | 1,425,208 | +1.44(+8.04%) |
Apr 13, 2020 | 18.40 | 18.40 | 17.07 | 17.90 | 1,476,493 | -0.62(-3.35%) |
Apr 09, 2020 | 18.00 | 18.98 | 17.49 | 18.52 | 2,709,400 | +1.27(+7.36%) |
Apr 08, 2020 | 17.29 | 18.38 | 16.93 | 17.25 | 1,869,932 | +0.70(+4.23%) |
Apr 07, 2020 | 17.90 | 18.13 | 16.14 | 16.55 | 2,671,450 | +0.25(+1.53%) |
Apr 06, 2020 | 14.44 | 16.42 | 14.20 | 16.30 | 2,017,706 | +2.94(+22.01%) |
Apr 03, 2020 | 13.54 | 13.65 | 12.95 | 13.36 | 1,422,100 | -0.16(-1.18%) |
Apr 02, 2020 | 13.31 | 13.98 | 13.08 | 13.52 | 1,106,930 | +0.02(+0.15%) |
Apr 01, 2020 | 14.65 | 14.82 | 13.37 | 13.50 | 1,630,297 | -1.92(-12.45%) |
Mar 31, 2020 | 16.00 | 16.12 | 15.02 | 15.42 | 2,375,856 | -0.54(-3.38%) |
Mar 30, 2020 | 15.85 | 16.37 | 15.10 | 15.96 | 1,636,502 | -0.13(-0.81%) |
Mar 27, 2020 | 17.21 | 17.58 | 15.50 | 16.09 | 2,240,000 | -2.70(-14.37%) |
Mar 26, 2020 | 18.16 | 19.70 | 17.55 | 18.79 | 2,830,534 | +0.63(+3.47%) |
Mar 25, 2020 | 16.29 | 18.68 | 16.08 | 18.16 | 3,105,848 | +1.96(+12.10%) |
Mar 24, 2020 | 12.82 | 16.34 | 12.79 | 16.20 | 4,212,610 | +4.24(+35.45%) |
Mar 23, 2020 | 11.50 | 12.34 | 11.06 | 11.96 | 2,553,488 | +0.36(+3.10%) |
Mar 20, 2020 | 12.54 | 13.30 | 11.29 | 11.60 | 3,687,100 | -0.44(-3.65%) |
Mar 19, 2020 | 10.24 | 12.69 | 10.24 | 12.04 | 3,564,389 | +1.71(+16.55%) |
Mar 18, 2020 | 12.76 | 13.15 | 9.630 | 10.33 | 3,253,327 | -3.36(-24.54%) |
Mar 17, 2020 | 14.00 | 15.19 | 12.34 | 13.69 | 3,275,503 | -0.05(-0.36%) |
Mar 16, 2020 | 14.00 | 15.69 | 13.48 | 13.74 | 2,997,510 | -3.40(-19.84%) |
Mar 13, 2020 | 18.57 | 18.85 | 16.00 | 17.14 | 3,222,400 | -0.16(-0.92%) |
Mar 12, 2020 | 19.66 | 19.90 | 17.27 | 17.30 | 2,790,595 | -4.42(-20.35%) |
Mar 11, 2020 | 22.91 | 23.69 | 21.54 | 21.72 | 1,498,183 | -2.02(-8.51%) |
Mar 10, 2020 | 24.26 | 24.26 | 22.01 | 23.74 | 1,540,039 | +0.73(+3.17%) |
Mar 09, 2020 | 24.06 | 24.37 | 23.00 | 23.01 | 1,871,656 | -3.39(-12.84%) |
Mar 06, 2020 | 27.96 | 28.31 | 25.12 | 26.40 | 2,985,300 | -2.41(-8.37%) |
Mar 05, 2020 | 28.96 | 29.56 | 28.23 | 28.81 | 1,567,952 | -0.89(-3.00%) |
Mar 04, 2020 | 29.64 | 30.58 | 29.30 | 29.70 | 2,209,169 | +0.67(+2.31%) |
Mar 03, 2020 | 28.93 | 29.76 | 28.18 | 29.03 | 1,248,696 | +0.41(+1.43%) |
Mar 02, 2020 | 27.07 | 28.68 | 26.75 | 28.62 | 1,484,669 | +1.56(+5.76%) |
Feb 28, 2020 | 26.69 | 27.59 | 26.14 | 27.06 | 2,822,600 | -0.63(-2.28%) |
Feb 27, 2020 | 28.43 | 28.99 | 27.40 | 27.69 | 1,666,772 | -1.57(-5.37%) |
Feb 26, 2020 | 29.79 | 30.76 | 29.24 | 29.26 | 1,583,758 | -0.49(-1.65%) |
Feb 25, 2020 | 31.87 | 31.90 | 29.55 | 29.75 | 1,788,736 | -1.88(-5.94%) |
Feb 24, 2020 | 30.82 | 32.02 | 30.80 | 31.63 | 1,609,324 | -0.80(-2.47%) |
Feb 21, 2020 | 32.66 | 32.77 | 31.97 | 32.43 | 1,933,100 | +0.22(+0.68%) |
Feb 20, 2020 | 31.51 | 32.53 | 31.15 | 32.21 | 1,901,284 | +0.82(+2.61%) |
Feb 19, 2020 | 30.92 | 31.65 | 30.52 | 31.39 | 1,168,207 | +0.49(+1.59%) |
Feb 18, 2020 | 30.92 | 31.84 | 30.51 | 30.90 | 2,425,773 | -0.33(-1.06%) |
Feb 14, 2020 | 29.95 | 31.50 | 29.57 | 31.23 | 3,931,200 | +1.12(+3.72%) |
Feb 13, 2020 | 27.34 | 30.45 | 27.00 | 30.11 | 9,504,808 | +2.93(+10.78%) |
Feb 12, 2020 | 25.37 | 25.91 | 24.61 | 27.18 | 1,526,074 | +2.07(+8.24%) |
Feb 11, 2020 | 24.72 | 25.54 | 24.53 | 25.11 | 981,344 | +0.44(+1.78%) |
Feb 10, 2020 | 25.10 | 25.30 | 24.60 | 24.67 | 1,276,294 | -0.43(-1.71%) |
Feb 07, 2020 | 25.54 | 25.87 | 25.03 | 25.10 | 699,000 | -0.69(-2.68%) |
Feb 06, 2020 | 25.34 | 26.04 | 25.23 | 25.79 | 696,116 | +0.39(+1.54%) |
Feb 05, 2020 | 26.00 | 26.17 | 25.16 | 25.40 | 1,236,071 | -0.44(-1.70%) |
Feb 04, 2020 | 24.96 | 25.86 | 24.76 | 25.84 | 1,900,241 | +1.26(+5.13%) |
Feb 03, 2020 | 24.33 | 24.72 | 24.25 | 24.58 | 883,162 | +0.25(+1.03%) |
Jan 31, 2020 | 24.25 | 24.44 | 23.95 | 24.33 | 1,060,100 | -0.02(-0.08%) |
Jan 30, 2020 | 24.77 | 25.01 | 24.05 | 24.35 | 679,759 | -0.63(-2.52%) |
Jan 29, 2020 | 25.13 | 25.25 | 24.63 | 24.98 | 617,891 | +0.06(+0.24%) |
Jan 28, 2020 | 24.79 | 25.00 | 24.63 | 24.92 | 938,820 | +0.26(+1.05%) |
Jan 27, 2020 | 24.59 | 25.01 | 24.00 | 24.66 | 792,242 | -0.34(-1.36%) |
Jan 24, 2020 | 25.00 | 25.50 | 24.69 | 25.00 | 968,100 | +0.05(+0.20%) |
Jan 23, 2020 | 24.39 | 25.00 | 24.28 | 24.95 | 1,335,102 | +0.46(+1.88%) |
Jan 22, 2020 | 24.28 | 24.72 | 24.12 | 24.49 | 1,069,497 | +0.44(+1.83%) |
Jan 21, 2020 | 23.61 | 24.08 | 23.52 | 24.05 | 1,239,453 | +0.53(+2.25%) |
Jan 17, 2020 | 24.33 | 24.37 | 23.39 | 23.52 | 852,700 | -0.70(-2.89%) |
Jan 16, 2020 | 24.09 | 24.36 | 23.90 | 24.22 | 1,228,780 | +0.27(+1.13%) |
Jan 15, 2020 | 22.50 | 24.23 | 22.50 | 23.95 | 2,568,444 | +1.59(+7.11%) |
Jan 14, 2020 | 22.20 | 22.43 | 22.04 | 22.36 | 703,939 | +0.11(+0.49%) |
Jan 13, 2020 | 21.73 | 22.33 | 21.73 | 22.25 | 716,516 | +0.40(+1.83%) |
Jan 10, 2020 | 21.71 | 21.87 | 21.44 | 21.85 | 733,400 | +0.14(+0.64%) |
Jan 09, 2020 | 21.59 | 21.81 | 21.41 | 21.71 | 982,525 | +0.25(+1.16%) |
Jan 08, 2020 | 21.40 | 21.72 | 21.25 | 21.46 | 731,107 | -0.01(-0.05%) |
Jan 07, 2020 | 21.39 | 21.74 | 21.16 | 21.47 | 717,712 | +0.06(+0.28%) |
Jan 06, 2020 | 21.32 | 21.72 | 21.04 | 21.41 | 945,969 | -0.20(-0.93%) |
Jan 03, 2020 | 21.37 | 21.68 | 21.22 | 21.61 | 563,400 | -0.02(-0.09%) |
Jan 02, 2020 | 21.28 | 21.66 | 21.10 | 21.63 | 1,000,391 | +0.49(+2.32%) |
Dec 31, 2019 | 21.02 | 21.54 | 21.02 | 21.14 | 472,500 | -0.06(-0.28%) |
Dec 30, 2019 | 21.26 | 21.33 | 20.65 | 21.20 | 466,066 | +0.00(+0.00%) |
Dec 27, 2019 | 21.49 | 21.58 | 21.09 | 21.20 | 396,900 | -0.12(-0.56%) |
Dec 26, 2019 | 21.62 | 21.70 | 21.16 | 21.32 | 434,763 | -0.20(-0.93%) |
Dec 24, 2019 | 21.49 | 21.69 | 21.22 | 21.52 | 196,400 | +0.04(+0.19%) |
Dec 23, 2019 | 20.83 | 21.65 | 20.83 | 21.48 | 652,065 | +0.07(+0.33%) |
Dec 20, 2019 | 21.25 | 21.85 | 20.91 | 21.41 | 1,055,600 | +0.30(+1.42%) |
Dec 19, 2019 | 20.87 | 21.36 | 20.73 | 21.11 | 852,821 | +0.18(+0.86%) |
Dec 18, 2019 | 20.49 | 21.12 | 20.39 | 20.93 | 666,583 | +0.40(+1.95%) |
Dec 17, 2019 | 21.34 | 21.34 | 20.44 | 20.53 | 926,033 | -0.87(-4.07%) |
Dec 16, 2019 | 21.44 | 21.55 | 21.31 | 21.40 | 584,419 | +0.03(+0.14%) |
Dec 13, 2019 | 21.22 | 21.45 | 21.07 | 21.37 | 395,800 | +0.12(+0.56%) |
Dec 12, 2019 | 21.10 | 21.50 | 21.05 | 21.25 | 614,925 | +0.06(+0.28%) |
Dec 11, 2019 | 21.34 | 21.37 | 21.05 | 21.19 | 543,105 | -0.11(-0.52%) |
Dec 10, 2019 | 21.30 | 21.43 | 20.79 | 21.30 | 1,039,538 | +0.53(+2.55%) |
Dec 09, 2019 | 21.17 | 21.27 | 20.66 | 20.77 | 838,166 | -0.45(-2.12%) |
Dec 06, 2019 | 20.78 | 21.25 | 20.78 | 21.22 | 839,100 | +0.67(+3.26%) |
Dec 05, 2019 | 19.87 | 20.58 | 19.80 | 20.55 | 698,561 | +0.55(+2.75%) |
Dec 04, 2019 | 19.42 | 20.02 | 19.40 | 20.00 | 720,985 | +0.65(+3.36%) |
Dec 03, 2019 | 18.76 | 19.42 | 18.61 | 19.35 | 943,435 | +0.38(+2.00%) |