Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.65 | 26.24 | 24.93 | 25.02 | 201,574 | -0.40(-1.57%) |
Nov 27, 2020 | 24.75 | 25.79 | 24.53 | 25.42 | 77,700 | +0.68(+2.75%) |
Nov 25, 2020 | 23.92 | 24.94 | 23.80 | 24.74 | 100,000 | +0.67(+2.78%) |
Nov 24, 2020 | 23.44 | 24.52 | 23.29 | 24.07 | 116,786 | +1.10(+4.79%) |
Nov 23, 2020 | 22.81 | 23.33 | 22.41 | 22.97 | 145,704 | +0.67(+3.00%) |
Nov 20, 2020 | 22.18 | 22.93 | 21.75 | 22.30 | 106,100 | -0.15(-0.67%) |
Nov 19, 2020 | 21.71 | 22.46 | 21.21 | 22.45 | 54,205 | +1.08(+5.05%) |
Nov 18, 2020 | 21.85 | 22.44 | 21.33 | 21.37 | 111,503 | -0.50(-2.29%) |
Nov 17, 2020 | 21.78 | 22.49 | 21.51 | 21.87 | 83,876 | -0.35(-1.58%) |
Nov 16, 2020 | 22.04 | 23.54 | 21.86 | 22.22 | 165,841 | +0.68(+3.16%) |
Nov 13, 2020 | 22.34 | 22.34 | 21.28 | 21.54 | 70,700 | +0.54(+2.57%) |
Nov 12, 2020 | 21.22 | 22.24 | 20.91 | 21.00 | 103,522 | -0.59(-2.73%) |
Nov 11, 2020 | 22.27 | 22.30 | 20.50 | 21.59 | 145,713 | -0.64(-2.88%) |
Nov 10, 2020 | 21.30 | 22.92 | 20.77 | 22.23 | 258,784 | +1.17(+5.56%) |
Nov 09, 2020 | 20.40 | 22.00 | 20.32 | 21.06 | 111,528 | +1.36(+6.90%) |
Nov 06, 2020 | 20.00 | 20.29 | 19.50 | 19.70 | 55,800 | -0.30(-1.50%) |
Nov 05, 2020 | 23.32 | 23.32 | 19.49 | 20.00 | 175,059 | -0.16(-0.79%) |
Nov 04, 2020 | 20.32 | 21.16 | 19.63 | 20.16 | 131,994 | -0.28(-1.37%) |
Nov 03, 2020 | 19.90 | 20.93 | 19.64 | 20.44 | 85,022 | +0.90(+4.61%) |
Nov 02, 2020 | 19.39 | 19.82 | 19.02 | 19.54 | 93,113 | +0.61(+3.22%) |
Oct 30, 2020 | 18.91 | 19.56 | 18.57 | 18.93 | 92,600 | -0.17(-0.89%) |
Oct 29, 2020 | 19.13 | 19.40 | 18.22 | 19.10 | 117,892 | +0.00(+0.00%) |
Oct 28, 2020 | 19.83 | 19.90 | 19.06 | 19.10 | 133,557 | -1.10(-5.45%) |
Oct 27, 2020 | 20.80 | 21.05 | 20.14 | 20.20 | 111,491 | -0.69(-3.30%) |
Oct 26, 2020 | 21.67 | 21.67 | 20.26 | 20.89 | 78,279 | -0.96(-4.39%) |
Oct 23, 2020 | 21.26 | 21.99 | 21.09 | 21.85 | 114,200 | +0.59(+2.78%) |
Oct 22, 2020 | 19.71 | 21.40 | 19.71 | 21.26 | 155,228 | +1.56(+7.92%) |
Oct 21, 2020 | 19.25 | 19.99 | 18.90 | 19.70 | 109,401 | +0.45(+2.34%) |
Oct 20, 2020 | 19.30 | 19.68 | 18.75 | 19.25 | 216,833 | -0.01(-0.05%) |
Oct 19, 2020 | 20.00 | 20.19 | 19.03 | 19.26 | 132,632 | -0.52(-2.63%) |
Oct 16, 2020 | 19.85 | 20.44 | 19.66 | 19.78 | 90,500 | -0.07(-0.35%) |
Oct 15, 2020 | 19.59 | 20.44 | 19.17 | 19.85 | 218,056 | +0.08(+0.40%) |
Oct 14, 2020 | 20.22 | 20.52 | 19.65 | 19.77 | 64,936 | -0.45(-2.23%) |
Oct 13, 2020 | 19.76 | 21.58 | 19.76 | 20.22 | 166,448 | +0.28(+1.40%) |
Oct 12, 2020 | 20.03 | 20.85 | 19.65 | 19.94 | 146,140 | +0.02(+0.10%) |
Oct 09, 2020 | 20.66 | 21.22 | 19.81 | 19.92 | 96,100 | -0.69(-3.35%) |
Oct 08, 2020 | 19.17 | 20.94 | 18.92 | 20.61 | 170,603 | +1.82(+9.69%) |
Oct 07, 2020 | 18.93 | 19.15 | 18.61 | 18.79 | 109,856 | +0.19(+1.02%) |
Oct 06, 2020 | 18.85 | 19.40 | 18.56 | 18.60 | 145,698 | -0.03(-0.16%) |
Oct 05, 2020 | 18.68 | 19.22 | 18.35 | 18.63 | 98,590 | +0.32(+1.75%) |
Oct 02, 2020 | 17.80 | 18.45 | 17.80 | 18.31 | 77,200 | +0.01(+0.05%) |
Oct 01, 2020 | 18.94 | 19.09 | 18.22 | 18.30 | 117,795 | -0.67(-3.53%) |
Sep 30, 2020 | 19.33 | 19.71 | 18.81 | 18.97 | 162,695 | +0.54(+2.93%) |
Sep 29, 2020 | 18.32 | 18.83 | 17.81 | 18.43 | 187,551 | +0.09(+0.49%) |
Sep 28, 2020 | 18.66 | 19.11 | 18.25 | 18.34 | 126,040 | -0.05(-0.27%) |
Sep 25, 2020 | 17.86 | 18.73 | 17.83 | 18.39 | 108,200 | +0.50(+2.79%) |
Sep 24, 2020 | 18.32 | 18.50 | 17.67 | 17.89 | 176,453 | -0.42(-2.29%) |
Sep 23, 2020 | 19.36 | 19.68 | 18.20 | 18.31 | 150,761 | -1.04(-5.37%) |
Sep 22, 2020 | 19.49 | 19.81 | 18.90 | 19.35 | 118,790 | -0.09(-0.46%) |
Sep 21, 2020 | 20.01 | 20.25 | 19.16 | 19.44 | 173,452 | -1.10(-5.36%) |
Sep 18, 2020 | 20.77 | 21.59 | 19.91 | 20.54 | 494,400 | -0.02(-0.10%) |
Sep 17, 2020 | 19.25 | 20.90 | 19.06 | 20.56 | 285,922 | +1.06(+5.44%) |
Sep 16, 2020 | 18.73 | 19.56 | 18.73 | 19.50 | 230,489 | +0.77(+4.11%) |
Sep 15, 2020 | 18.55 | 19.27 | 18.38 | 18.73 | 114,558 | +0.18(+0.97%) |
Sep 14, 2020 | 17.73 | 18.67 | 17.69 | 18.55 | 140,736 | +1.51(+8.86%) |
Sep 11, 2020 | 17.19 | 17.62 | 16.74 | 17.04 | 101,400 | -0.09(-0.53%) |
Sep 10, 2020 | 17.10 | 17.69 | 16.93 | 17.13 | 201,878 | +0.12(+0.71%) |
Sep 09, 2020 | 16.42 | 17.58 | 16.26 | 17.01 | 180,036 | +0.72(+4.42%) |
Sep 08, 2020 | 16.50 | 16.88 | 15.80 | 16.29 | 187,829 | -0.68(-4.01%) |
Sep 04, 2020 | 17.11 | 17.50 | 16.60 | 16.97 | 324,100 | -0.05(-0.29%) |
Sep 03, 2020 | 16.09 | 17.14 | 15.87 | 17.02 | 425,580 | +0.98(+6.11%) |
Sep 02, 2020 | 16.05 | 16.12 | 15.32 | 16.04 | 216,488 | +0.04(+0.25%) |
Sep 01, 2020 | 16.33 | 16.42 | 15.72 | 16.00 | 227,566 | -0.37(-2.26%) |
Aug 31, 2020 | 17.00 | 17.35 | 16.30 | 16.37 | 384,205 | -0.56(-3.31%) |
Aug 28, 2020 | 17.04 | 17.30 | 16.35 | 16.93 | 182,200 | -0.10(-0.59%) |
Aug 27, 2020 | 17.72 | 17.72 | 16.29 | 17.03 | 325,646 | -0.49(-2.80%) |
Aug 26, 2020 | 18.81 | 19.04 | 17.00 | 17.52 | 330,711 | -1.02(-5.50%) |
Aug 25, 2020 | 15.99 | 18.66 | 15.92 | 18.54 | 765,875 | +3.11(+20.16%) |
Aug 24, 2020 | 15.75 | 16.16 | 15.16 | 15.43 | 162,705 | -0.18(-1.15%) |
Aug 21, 2020 | 16.68 | 16.75 | 15.43 | 15.61 | 257,600 | -1.03(-6.19%) |
Aug 20, 2020 | 16.01 | 17.24 | 15.79 | 16.64 | 295,946 | +1.48(+9.76%) |
Aug 19, 2020 | 14.94 | 15.52 | 14.78 | 15.16 | 144,702 | +0.14(+0.93%) |
Aug 18, 2020 | 15.06 | 15.10 | 14.63 | 15.02 | 123,267 | -0.08(-0.53%) |
Aug 17, 2020 | 14.70 | 15.10 | 14.51 | 15.10 | 96,685 | +0.47(+3.21%) |
Aug 14, 2020 | 15.04 | 15.04 | 14.43 | 14.63 | 90,900 | -0.49(-3.24%) |
Aug 13, 2020 | 14.60 | 15.50 | 14.53 | 15.12 | 113,363 | +0.39(+2.65%) |
Aug 12, 2020 | 14.96 | 15.08 | 14.62 | 14.73 | 94,031 | +0.08(+0.55%) |
Aug 11, 2020 | 14.35 | 15.08 | 14.35 | 14.65 | 97,424 | +0.47(+3.31%) |
Aug 10, 2020 | 15.00 | 15.14 | 13.73 | 14.18 | 188,774 | -0.72(-4.83%) |
Aug 07, 2020 | 15.50 | 15.99 | 14.81 | 14.90 | 266,200 | +0.12(+0.78%) |
Aug 06, 2020 | 14.73 | 14.99 | 14.40 | 14.79 | 122,721 | -0.05(-0.37%) |
Aug 05, 2020 | 14.30 | 14.86 | 14.12 | 14.84 | 141,556 | +0.74(+5.25%) |
Aug 04, 2020 | 14.87 | 15.10 | 13.85 | 14.10 | 175,638 | -0.83(-5.56%) |
Aug 03, 2020 | 14.35 | 15.25 | 14.23 | 14.93 | 289,085 | +0.70(+4.92%) |
Jul 31, 2020 | 14.09 | 14.26 | 13.80 | 14.23 | 145,300 | +0.10(+0.71%) |
Jul 30, 2020 | 13.56 | 14.28 | 13.33 | 14.13 | 126,552 | +0.30(+2.17%) |
Jul 29, 2020 | 14.02 | 14.38 | 13.46 | 13.83 | 139,096 | -0.09(-0.65%) |
Jul 28, 2020 | 13.63 | 14.25 | 13.63 | 13.92 | 206,732 | +0.23(+1.72%) |
Jul 27, 2020 | 13.60 | 14.13 | 13.20 | 13.69 | 351,424 | +0.04(+0.26%) |
Jul 24, 2020 | 13.82 | 14.06 | 13.62 | 13.65 | 193,500 | -0.35(-2.50%) |
Jul 23, 2020 | 13.18 | 14.27 | 13.18 | 14.00 | 272,384 | +0.72(+5.42%) |
Jul 22, 2020 | 13.38 | 13.74 | 13.20 | 13.28 | 201,803 | -0.23(-1.70%) |
Jul 21, 2020 | 13.04 | 13.75 | 12.70 | 13.51 | 248,873 | +0.65(+5.05%) |
Jul 20, 2020 | 12.66 | 13.41 | 12.66 | 12.86 | 146,425 | +0.14(+1.10%) |
Jul 17, 2020 | 12.72 | 12.95 | 12.53 | 12.72 | 134,100 | -0.03(-0.24%) |
Jul 16, 2020 | 12.57 | 12.79 | 12.29 | 12.75 | 102,377 | +0.04(+0.31%) |
Jul 15, 2020 | 12.19 | 12.85 | 12.13 | 12.71 | 217,698 | +0.89(+7.53%) |
Jul 14, 2020 | 11.39 | 11.86 | 11.03 | 11.82 | 209,343 | +0.38(+3.32%) |
Jul 13, 2020 | 11.60 | 12.13 | 11.37 | 11.44 | 206,371 | -0.11(-0.95%) |
Jul 10, 2020 | 11.44 | 11.59 | 11.29 | 11.55 | 135,100 | +0.11(+0.96%) |
Jul 09, 2020 | 11.75 | 12.00 | 11.36 | 11.44 | 162,711 | -0.36(-3.05%) |
Jul 08, 2020 | 11.88 | 12.00 | 11.45 | 11.80 | 108,021 | -0.17(-1.42%) |
Jul 07, 2020 | 12.27 | 12.38 | 11.94 | 11.97 | 185,439 | -0.44(-3.55%) |
Jul 06, 2020 | 12.43 | 12.46 | 11.96 | 12.41 | 197,105 | +0.27(+2.22%) |
Jul 02, 2020 | 11.98 | 12.49 | 11.91 | 12.14 | 139,200 | +0.34(+2.88%) |
Jul 01, 2020 | 12.15 | 12.44 | 11.48 | 11.80 | 190,886 | -0.37(-3.04%) |
Jun 30, 2020 | 11.97 | 12.29 | 11.73 | 12.17 | 233,406 | +0.10(+0.83%) |
Jun 29, 2020 | 11.77 | 12.45 | 11.54 | 12.07 | 211,333 | +0.47(+4.05%) |
Jun 26, 2020 | 12.23 | 12.32 | 11.50 | 11.60 | 541,700 | -0.71(-5.77%) |
Jun 25, 2020 | 12.32 | 12.68 | 11.96 | 12.31 | 138,833 | -0.12(-1.01%) |
Jun 24, 2020 | 13.03 | 13.30 | 11.95 | 12.44 | 303,246 | -0.87(-6.50%) |
Jun 23, 2020 | 13.42 | 13.78 | 13.24 | 13.30 | 226,882 | +0.09(+0.68%) |
Jun 22, 2020 | 13.32 | 13.64 | 12.86 | 13.21 | 330,907 | -0.20(-1.49%) |
Jun 19, 2020 | 13.57 | 14.73 | 13.41 | 13.41 | 957,300 | -0.01(-0.07%) |
Jun 18, 2020 | 13.34 | 13.70 | 13.25 | 13.42 | 363,981 | -0.05(-0.37%) |
Jun 17, 2020 | 14.45 | 14.61 | 13.47 | 13.47 | 235,404 | -0.85(-5.94%) |
Jun 16, 2020 | 14.63 | 14.70 | 13.64 | 14.32 | 217,019 | +0.33(+2.36%) |
Jun 15, 2020 | 12.98 | 14.45 | 12.87 | 13.99 | 337,557 | +0.67(+5.03%) |
Jun 12, 2020 | 13.19 | 13.95 | 13.12 | 13.32 | 276,600 | +0.65(+5.13%) |
Jun 11, 2020 | 13.67 | 13.72 | 12.61 | 12.67 | 326,684 | -1.64(-11.46%) |
Jun 10, 2020 | 15.43 | 15.47 | 14.14 | 14.31 | 220,619 | -1.07(-6.96%) |
Jun 09, 2020 | 15.74 | 16.13 | 15.11 | 15.38 | 322,655 | -0.49(-3.09%) |
Jun 08, 2020 | 15.83 | 15.90 | 15.11 | 15.87 | 435,045 | +0.35(+2.26%) |
Jun 05, 2020 | 15.30 | 16.17 | 15.30 | 15.52 | 216,300 | +0.72(+4.86%) |
Jun 04, 2020 | 14.49 | 15.08 | 14.49 | 14.80 | 247,748 | +0.22(+1.51%) |
Jun 03, 2020 | 14.68 | 15.17 | 14.26 | 14.58 | 408,232 | +0.27(+1.89%) |
Jun 02, 2020 | 13.45 | 14.48 | 13.17 | 14.31 | 353,356 | +1.02(+7.67%) |
Jun 01, 2020 | 13.19 | 13.97 | 13.08 | 13.29 | 242,111 | +0.01(+0.08%) |
May 29, 2020 | 13.23 | 13.78 | 12.69 | 13.28 | 449,700 | -0.08(-0.60%) |
May 28, 2020 | 13.45 | 14.25 | 13.19 | 13.36 | 305,382 | +0.05(+0.38%) |
May 27, 2020 | 13.73 | 13.84 | 12.71 | 13.31 | 254,484 | -0.16(-1.19%) |
May 26, 2020 | 13.14 | 13.80 | 13.00 | 13.47 | 241,786 | +0.82(+6.48%) |
May 22, 2020 | 13.40 | 13.50 | 12.54 | 12.65 | 176,000 | -0.64(-4.85%) |
May 21, 2020 | 13.35 | 13.35 | 12.82 | 13.29 | 167,243 | -0.15(-1.15%) |
May 20, 2020 | 13.00 | 14.28 | 12.94 | 13.45 | 235,818 | +0.62(+4.83%) |
May 19, 2020 | 12.50 | 13.24 | 12.04 | 12.83 | 256,982 | +0.35(+2.80%) |
May 18, 2020 | 12.65 | 12.97 | 12.16 | 12.48 | 350,455 | +0.24(+1.96%) |
May 15, 2020 | 11.96 | 12.29 | 11.74 | 12.24 | 242,200 | +0.24(+2.00%) |
May 14, 2020 | 11.54 | 12.03 | 11.02 | 12.00 | 279,181 | +0.14(+1.18%) |
May 13, 2020 | 12.03 | 12.34 | 11.23 | 11.86 | 300,706 | -0.24(-1.98%) |
May 12, 2020 | 12.56 | 12.80 | 12.09 | 12.10 | 232,083 | -0.56(-4.42%) |
May 11, 2020 | 12.41 | 12.99 | 12.20 | 12.66 | 244,148 | +0.01(+0.08%) |
May 08, 2020 | 12.45 | 13.36 | 12.06 | 12.65 | 394,400 | -0.84(-6.23%) |
May 07, 2020 | 13.00 | 13.50 | 12.89 | 13.49 | 352,601 | +0.48(+3.69%) |
May 06, 2020 | 14.48 | 14.92 | 12.88 | 13.01 | 380,106 | -1.62(-11.07%) |
May 05, 2020 | 14.19 | 15.64 | 14.16 | 14.63 | 420,935 | +1.73(+13.41%) |
May 04, 2020 | 13.00 | 13.29 | 12.52 | 12.90 | 183,883 | -0.19(-1.45%) |
May 01, 2020 | 13.06 | 13.48 | 12.95 | 13.09 | 222,100 | -0.36(-2.68%) |
Apr 30, 2020 | 14.82 | 14.82 | 13.17 | 13.45 | 204,406 | -1.17(-8.00%) |
Apr 29, 2020 | 14.18 | 15.62 | 13.87 | 14.62 | 228,177 | +0.68(+4.88%) |
Apr 28, 2020 | 14.26 | 14.46 | 13.82 | 13.94 | 149,468 | +0.10(+0.72%) |
Apr 27, 2020 | 13.45 | 14.39 | 13.10 | 13.84 | 274,510 | +0.39(+2.90%) |
Apr 24, 2020 | 13.15 | 13.72 | 13.14 | 13.45 | 148,700 | +0.29(+2.20%) |
Apr 23, 2020 | 12.35 | 13.86 | 12.28 | 13.16 | 443,390 | +1.38(+11.71%) |
Apr 22, 2020 | 11.78 | 12.18 | 11.63 | 11.78 | 267,264 | +0.42(+3.70%) |
Apr 21, 2020 | 11.57 | 11.99 | 10.83 | 11.36 | 371,684 | -0.40(-3.40%) |
Apr 20, 2020 | 10.70 | 11.90 | 10.50 | 11.76 | 945,766 | +1.06(+9.91%) |
Apr 17, 2020 | 11.58 | 11.65 | 10.36 | 10.70 | 2,388,100 | -2.73(-20.33%) |
Apr 16, 2020 | 13.65 | 13.82 | 12.98 | 13.43 | 200,420 | -0.20(-1.47%) |
Apr 15, 2020 | 13.82 | 13.95 | 13.15 | 13.63 | 145,781 | -0.73(-5.08%) |
Apr 14, 2020 | 14.97 | 15.38 | 13.86 | 14.36 | 191,599 | -0.40(-2.71%) |
Apr 13, 2020 | 13.42 | 15.29 | 12.82 | 14.76 | 219,402 | +1.31(+9.74%) |
Apr 09, 2020 | 12.93 | 13.64 | 11.56 | 13.45 | 298,300 | +0.80(+6.32%) |
Apr 08, 2020 | 12.21 | 12.86 | 12.11 | 12.65 | 183,279 | +0.59(+4.89%) |
Apr 07, 2020 | 12.03 | 12.45 | 11.62 | 12.06 | 164,806 | +0.31(+2.64%) |
Apr 06, 2020 | 12.84 | 13.46 | 11.47 | 11.75 | 161,720 | -0.44(-3.61%) |
Apr 03, 2020 | 12.84 | 13.64 | 12.05 | 12.19 | 148,100 | -0.86(-6.59%) |
Apr 02, 2020 | 12.58 | 13.05 | 12.40 | 13.05 | 92,968 | +0.45(+3.57%) |
Apr 01, 2020 | 12.52 | 13.07 | 11.95 | 12.60 | 337,591 | -0.46(-3.52%) |
Mar 31, 2020 | 12.20 | 13.89 | 12.20 | 13.06 | 265,048 | +0.87(+7.14%) |
Mar 30, 2020 | 12.84 | 13.41 | 11.99 | 12.19 | 225,299 | -0.43(-3.41%) |
Mar 27, 2020 | 13.50 | 13.85 | 12.38 | 12.62 | 174,600 | -1.20(-8.68%) |
Mar 26, 2020 | 13.53 | 14.41 | 13.28 | 13.82 | 242,840 | +0.57(+4.30%) |
Mar 25, 2020 | 12.34 | 13.56 | 12.15 | 13.25 | 166,827 | +0.93(+7.55%) |
Mar 24, 2020 | 11.60 | 12.38 | 11.07 | 12.32 | 400,571 | +1.29(+11.70%) |
Mar 23, 2020 | 9.380 | 11.18 | 9.070 | 11.03 | 239,122 | +1.84(+20.02%) |
Mar 20, 2020 | 11.14 | 11.77 | 9.120 | 9.190 | 493,300 | -1.83(-16.61%) |
Mar 19, 2020 | 11.69 | 12.77 | 10.74 | 11.02 | 253,198 | -0.63(-5.41%) |
Mar 18, 2020 | 12.95 | 13.64 | 10.02 | 11.65 | 227,315 | -2.22(-16.01%) |
Mar 17, 2020 | 13.35 | 14.26 | 11.81 | 13.87 | 349,101 | +0.60(+4.52%) |
Mar 16, 2020 | 14.49 | 15.40 | 13.22 | 13.27 | 250,923 | -2.96(-18.24%) |
Mar 13, 2020 | 17.25 | 17.26 | 15.32 | 16.23 | 267,100 | -0.26(-1.58%) |
Mar 12, 2020 | 17.29 | 18.14 | 16.35 | 16.49 | 211,065 | -1.62(-8.95%) |
Mar 11, 2020 | 18.80 | 19.09 | 18.01 | 18.11 | 183,445 | -1.11(-5.78%) |
Mar 10, 2020 | 20.15 | 20.15 | 18.55 | 19.22 | 126,734 | -0.48(-2.44%) |
Mar 09, 2020 | 20.73 | 21.20 | 18.83 | 19.70 | 165,476 | -2.57(-11.54%) |
Mar 06, 2020 | 22.66 | 23.24 | 21.58 | 22.27 | 166,800 | -1.26(-5.35%) |
Mar 05, 2020 | 25.07 | 25.32 | 23.00 | 23.53 | 239,088 | -2.05(-8.01%) |
Mar 04, 2020 | 23.94 | 26.61 | 23.85 | 25.58 | 336,228 | +2.23(+9.55%) |
Mar 03, 2020 | 24.24 | 24.68 | 23.16 | 23.35 | 117,123 | -1.03(-4.22%) |
Mar 02, 2020 | 24.62 | 24.91 | 23.46 | 24.38 | 180,000 | -0.40(-1.61%) |
Feb 28, 2020 | 22.86 | 24.80 | 21.88 | 24.78 | 497,800 | +0.55(+2.27%) |
Feb 27, 2020 | 25.08 | 27.77 | 23.33 | 24.23 | 598,635 | +0.29(+1.21%) |
Feb 26, 2020 | 24.81 | 25.60 | 23.54 | 23.94 | 284,091 | -0.68(-2.76%) |
Feb 25, 2020 | 25.84 | 25.84 | 24.40 | 24.62 | 200,201 | -1.20(-4.65%) |
Feb 24, 2020 | 26.27 | 26.48 | 25.50 | 25.82 | 104,649 | -1.26(-4.65%) |
Feb 21, 2020 | 27.04 | 27.24 | 26.23 | 27.08 | 101,600 | -0.03(-0.11%) |
Feb 20, 2020 | 27.11 | 27.19 | 26.25 | 27.11 | 127,062 | -0.06(-0.22%) |
Feb 19, 2020 | 26.62 | 27.38 | 26.31 | 27.17 | 232,609 | +0.55(+2.07%) |
Feb 18, 2020 | 26.85 | 27.06 | 25.58 | 26.62 | 127,515 | -0.39(-1.44%) |
Feb 14, 2020 | 27.62 | 27.88 | 26.94 | 27.01 | 114,200 | -0.62(-2.24%) |
Feb 13, 2020 | 27.36 | 27.67 | 27.09 | 27.63 | 93,590 | +0.11(+0.40%) |
Feb 12, 2020 | 28.03 | 28.03 | 27.25 | 27.52 | 307,125 | -0.32(-1.15%) |
Feb 11, 2020 | 27.10 | 27.90 | 26.96 | 27.84 | 266,849 | +0.81(+3.00%) |
Feb 10, 2020 | 27.98 | 28.26 | 26.87 | 27.03 | 326,631 | -1.07(-3.81%) |
Feb 07, 2020 | 28.52 | 28.54 | 27.57 | 28.10 | 229,300 | -0.58(-2.02%) |
Feb 06, 2020 | 28.94 | 28.94 | 28.18 | 28.68 | 76,582 | -0.18(-0.62%) |
Feb 05, 2020 | 28.48 | 29.08 | 28.34 | 28.86 | 100,713 | +0.52(+1.83%) |
Feb 04, 2020 | 28.69 | 29.56 | 28.23 | 28.34 | 174,253 | -0.05(-0.18%) |
Feb 03, 2020 | 28.25 | 28.81 | 28.24 | 28.39 | 175,969 | +0.21(+0.75%) |
Jan 31, 2020 | 29.16 | 29.26 | 27.61 | 28.18 | 171,000 | -0.86(-2.96%) |
Jan 30, 2020 | 28.52 | 29.27 | 27.94 | 29.04 | 320,695 | +0.22(+0.76%) |
Jan 29, 2020 | 28.84 | 29.15 | 28.74 | 28.82 | 90,937 | -0.02(-0.07%) |
Jan 28, 2020 | 28.87 | 29.38 | 28.64 | 28.84 | 118,791 | +0.00(+0.00%) |
Jan 27, 2020 | 28.94 | 29.39 | 28.64 | 28.84 | 121,024 | -0.30(-1.03%) |
Jan 24, 2020 | 30.69 | 30.69 | 28.96 | 29.14 | 195,800 | -1.39(-4.55%) |
Jan 23, 2020 | 29.92 | 30.68 | 29.59 | 30.53 | 333,089 | +0.50(+1.67%) |
Jan 22, 2020 | 31.00 | 31.04 | 28.70 | 30.03 | 446,834 | -1.01(-3.25%) |
Jan 21, 2020 | 33.64 | 34.25 | 30.94 | 31.04 | 412,819 | -2.87(-8.46%) |
Jan 17, 2020 | 34.78 | 35.33 | 33.46 | 33.91 | 231,200 | -0.88(-2.53%) |
Jan 16, 2020 | 35.37 | 36.17 | 34.42 | 34.79 | 160,445 | -0.51(-1.44%) |
Jan 15, 2020 | 36.59 | 37.00 | 35.09 | 35.30 | 180,614 | -1.35(-3.68%) |
Jan 14, 2020 | 35.77 | 36.76 | 35.06 | 36.65 | 292,523 | +0.72(+2.00%) |
Jan 13, 2020 | 36.82 | 37.67 | 35.47 | 35.93 | 236,157 | -0.74(-2.02%) |
Jan 10, 2020 | 37.11 | 37.64 | 36.53 | 36.67 | 88,500 | -0.44(-1.19%) |
Jan 09, 2020 | 37.17 | 38.60 | 37.04 | 37.11 | 115,485 | +0.24(+0.65%) |
Jan 08, 2020 | 36.75 | 37.24 | 36.48 | 36.87 | 51,718 | +0.07(+0.19%) |
Jan 07, 2020 | 36.59 | 37.17 | 36.20 | 36.80 | 146,455 | +0.06(+0.16%) |
Jan 06, 2020 | 35.91 | 37.10 | 35.42 | 36.74 | 95,796 | +0.37(+1.02%) |
Jan 03, 2020 | 36.01 | 36.47 | 35.68 | 36.37 | 147,400 | -0.10(-0.27%) |
Jan 02, 2020 | 36.18 | 36.69 | 34.88 | 36.47 | 138,063 | +0.66(+1.84%) |
Dec 31, 2019 | 35.55 | 36.19 | 35.55 | 35.81 | 65,800 | +0.19(+0.53%) |
Dec 30, 2019 | 36.25 | 36.44 | 35.53 | 35.62 | 64,294 | -0.61(-1.68%) |
Dec 27, 2019 | 36.37 | 36.48 | 35.69 | 36.23 | 70,000 | -0.09(-0.25%) |
Dec 26, 2019 | 36.23 | 36.92 | 35.84 | 36.32 | 127,887 | +0.15(+0.41%) |
Dec 24, 2019 | 36.46 | 36.46 | 35.27 | 36.17 | 49,100 | -0.42(-1.15%) |
Dec 23, 2019 | 37.37 | 37.42 | 36.50 | 36.59 | 127,993 | -0.57(-1.53%) |
Dec 20, 2019 | 36.92 | 37.28 | 36.58 | 37.16 | 451,000 | +0.32(+0.87%) |
Dec 19, 2019 | 36.74 | 36.99 | 36.19 | 36.84 | 90,148 | +0.09(+0.24%) |
Dec 18, 2019 | 36.88 | 37.24 | 36.39 | 36.75 | 96,513 | -0.13(-0.35%) |
Dec 17, 2019 | 36.10 | 36.98 | 35.91 | 36.88 | 113,533 | +0.76(+2.10%) |
Dec 16, 2019 | 36.32 | 37.16 | 36.04 | 36.12 | 139,238 | +0.16(+0.44%) |
Dec 13, 2019 | 35.87 | 36.55 | 35.70 | 35.96 | 100,600 | -0.17(-0.47%) |
Dec 12, 2019 | 35.87 | 36.39 | 35.28 | 36.13 | 116,089 | +0.10(+0.28%) |
Dec 11, 2019 | 37.30 | 37.45 | 35.91 | 36.03 | 197,359 | -1.27(-3.40%) |
Dec 10, 2019 | 36.87 | 37.34 | 35.98 | 37.30 | 108,597 | +0.33(+0.89%) |
Dec 09, 2019 | 37.43 | 37.45 | 36.63 | 36.97 | 121,623 | -0.50(-1.33%) |
Dec 06, 2019 | 37.29 | 38.14 | 37.02 | 37.47 | 152,400 | +0.38(+1.02%) |
Dec 05, 2019 | 37.40 | 37.56 | 36.85 | 37.09 | 262,063 | -0.38(-1.01%) |
Dec 04, 2019 | 38.40 | 38.73 | 37.16 | 37.47 | 72,681 | -0.80(-2.09%) |
Dec 03, 2019 | 36.77 | 38.81 | 36.77 | 38.27 | 230,484 | +1.01(+2.71%) |