Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.95 | 19.95 | 16.21 | 17.30 | 109,149 | +0.39(+2.32%) |
Oct 29, 2020 | 16.56 | 16.90 | 15.95 | 16.90 | 77,321 | +0.35(+2.11%) |
Oct 28, 2020 | 16.64 | 17.43 | 15.77 | 16.56 | 110,257 | -0.52(-3.06%) |
Oct 27, 2020 | 17.86 | 17.95 | 16.90 | 17.08 | 65,402 | -0.78(-4.39%) |
Oct 26, 2020 | 19.61 | 19.61 | 17.60 | 17.86 | 86,284 | -1.74(-8.89%) |
Oct 23, 2020 | 19.43 | 19.87 | 18.82 | 19.61 | 110,250 | +0.52(+2.74%) |
Oct 22, 2020 | 18.65 | 19.26 | 18.12 | 19.08 | 47,068 | +0.61(+3.30%) |
Oct 21, 2020 | 18.73 | 19.00 | 18.30 | 18.47 | 43,695 | -0.09(-0.47%) |
Oct 20, 2020 | 19.78 | 20.04 | 18.12 | 18.56 | 143,390 | -1.22(-6.17%) |
Oct 19, 2020 | 19.95 | 20.56 | 19.61 | 19.78 | 89,754 | +0.52(+2.71%) |
Oct 16, 2020 | 19.34 | 19.43 | 18.17 | 19.26 | 84,808 | -0.17(-0.90%) |
Oct 15, 2020 | 19.52 | 19.61 | 18.82 | 19.43 | 37,133 | -0.17(-0.89%) |
Oct 14, 2020 | 19.78 | 21.17 | 17.86 | 19.61 | 108,029 | -0.17(-0.88%) |
Oct 13, 2020 | 21.78 | 21.78 | 19.43 | 19.78 | 135,792 | -1.92(-8.84%) |
Oct 12, 2020 | 22.22 | 22.39 | 21.52 | 21.70 | 100,553 | -0.52(-2.35%) |
Oct 09, 2020 | 23.00 | 23.88 | 22.22 | 22.22 | 58,872 | -1.13(-4.85%) |
Oct 08, 2020 | 22.83 | 23.44 | 22.66 | 23.35 | 42,858 | +0.78(+3.48%) |
Oct 07, 2020 | 23.35 | 23.70 | 22.22 | 22.57 | 81,382 | +0.09(+0.39%) |
Oct 06, 2020 | 22.66 | 23.18 | 22.48 | 22.48 | 51,381 | +0.09(+0.39%) |
Oct 05, 2020 | 23.70 | 24.14 | 21.96 | 22.39 | 92,327 | -2.09(-8.54%) |
Oct 02, 2020 | 23.27 | 24.86 | 23.09 | 24.49 | 53,524 | +0.61(+2.55%) |
Oct 01, 2020 | 23.96 | 24.05 | 22.83 | 23.88 | 59,973 | +0.26(+1.11%) |
Sep 30, 2020 | 22.22 | 23.79 | 21.87 | 23.61 | 149,162 | +1.57(+7.11%) |
Sep 29, 2020 | 22.83 | 23.14 | 21.78 | 22.05 | 52,913 | -0.70(-3.07%) |
Sep 28, 2020 | 23.18 | 23.70 | 22.48 | 22.74 | 33,248 | +0.00(+0.00%) |
Sep 25, 2020 | 22.39 | 23.92 | 22.31 | 22.74 | 46,833 | +0.00(+0.00%) |
Sep 24, 2020 | 23.53 | 23.88 | 22.22 | 22.74 | 48,911 | -0.78(-3.33%) |
Sep 23, 2020 | 24.92 | 25.44 | 23.35 | 23.53 | 79,882 | -1.39(-5.59%) |
Sep 22, 2020 | 26.05 | 26.40 | 24.83 | 24.92 | 74,690 | -0.52(-2.05%) |
Sep 21, 2020 | 28.76 | 29.37 | 24.83 | 25.44 | 158,824 | -4.62(-15.36%) |
Sep 18, 2020 | 29.19 | 30.06 | 28.49 | 30.06 | 145,884 | +1.39(+4.86%) |
Sep 17, 2020 | 29.71 | 30.32 | 28.49 | 28.67 | 83,263 | -1.79(-5.87%) |
Sep 16, 2020 | 31.28 | 31.46 | 28.67 | 30.45 | 126,920 | -0.83(-2.65%) |
Sep 15, 2020 | 31.89 | 33.81 | 30.76 | 31.28 | 70,020 | -0.09(-0.28%) |
Sep 14, 2020 | 30.32 | 31.54 | 29.71 | 31.37 | 60,456 | +1.57(+5.26%) |
Sep 11, 2020 | 32.42 | 32.42 | 29.80 | 29.80 | 80,963 | -2.70(-8.31%) |
Sep 10, 2020 | 35.73 | 35.73 | 32.24 | 32.50 | 106,108 | -3.40(-9.47%) |
Sep 09, 2020 | 36.16 | 36.60 | 33.90 | 35.90 | 70,610 | +0.52(+1.48%) |
Sep 08, 2020 | 38.86 | 40.87 | 35.03 | 35.38 | 259,425 | -4.71(-11.74%) |
Sep 04, 2020 | 32.94 | 42.26 | 32.42 | 40.08 | 1,126,275 | +8.80(+28.13%) |
Sep 03, 2020 | 31.37 | 31.89 | 30.50 | 31.28 | 48,379 | -0.09(-0.28%) |
Sep 02, 2020 | 30.59 | 32.50 | 30.59 | 31.37 | 57,699 | +1.13(+3.75%) |
Sep 01, 2020 | 30.50 | 32.07 | 29.80 | 30.24 | 69,321 | -1.22(-3.88%) |
Aug 31, 2020 | 32.24 | 33.55 | 30.67 | 31.46 | 90,341 | +0.09(+0.28%) |
Aug 28, 2020 | 29.98 | 31.37 | 29.02 | 31.37 | 59,985 | +1.83(+6.19%) |
Aug 27, 2020 | 27.71 | 30.32 | 27.71 | 29.54 | 57,268 | +2.09(+7.62%) |
Aug 26, 2020 | 28.58 | 28.67 | 27.45 | 27.45 | 29,005 | -1.13(-3.96%) |
Aug 25, 2020 | 27.88 | 29.10 | 27.19 | 28.58 | 49,072 | +0.70(+2.50%) |
Aug 24, 2020 | 27.45 | 28.32 | 27.10 | 27.88 | 42,104 | +0.61(+2.24%) |
Aug 21, 2020 | 27.54 | 28.54 | 27.19 | 27.27 | 46,478 | -0.17(-0.64%) |
Aug 20, 2020 | 26.93 | 27.75 | 26.75 | 27.45 | 35,181 | +0.17(+0.64%) |
Aug 19, 2020 | 26.32 | 28.17 | 26.14 | 27.27 | 35,052 | +0.96(+3.64%) |
Aug 18, 2020 | 27.45 | 27.62 | 26.32 | 26.32 | 28,757 | -1.22(-4.43%) |
Aug 17, 2020 | 27.88 | 27.88 | 26.88 | 27.54 | 24,866 | -0.09(-0.32%) |
Aug 14, 2020 | 26.84 | 28.15 | 26.36 | 27.62 | 46,110 | +0.87(+3.26%) |
Aug 13, 2020 | 27.26 | 27.69 | 26.41 | 26.75 | 36,122 | -0.77(-2.79%) |
Aug 12, 2020 | 28.03 | 28.63 | 27.18 | 27.52 | 25,131 | -0.34(-1.22%) |
Aug 11, 2020 | 28.46 | 30.24 | 27.60 | 27.86 | 71,817 | -0.60(-2.10%) |
Aug 10, 2020 | 25.81 | 28.46 | 25.81 | 28.46 | 88,640 | +3.15(+12.46%) |
Aug 07, 2020 | 24.71 | 26.16 | 24.54 | 25.30 | 70,156 | +0.60(+2.41%) |
Aug 06, 2020 | 24.79 | 24.97 | 24.62 | 24.71 | 46,573 | -0.17(-0.68%) |
Aug 05, 2020 | 24.37 | 24.96 | 23.85 | 24.88 | 51,202 | +0.51(+2.10%) |
Aug 04, 2020 | 22.32 | 25.05 | 22.07 | 24.37 | 98,235 | +1.79(+7.92%) |
Aug 03, 2020 | 21.04 | 22.66 | 20.87 | 22.58 | 125,009 | +1.53(+7.29%) |
Jul 31, 2020 | 21.98 | 22.07 | 20.96 | 21.04 | 88,866 | -1.02(-4.63%) |
Jul 30, 2020 | 22.66 | 23.00 | 20.96 | 22.07 | 169,610 | -1.02(-4.43%) |
Jul 29, 2020 | 24.96 | 24.96 | 22.83 | 23.09 | 114,642 | -1.96(-7.82%) |
Jul 28, 2020 | 24.79 | 25.39 | 24.71 | 25.05 | 44,795 | +0.26(+1.03%) |
Jul 27, 2020 | 24.88 | 25.64 | 23.94 | 24.79 | 76,937 | -0.17(-0.68%) |
Jul 24, 2020 | 26.24 | 26.24 | 24.71 | 24.96 | 76,201 | -1.19(-4.56%) |
Jul 23, 2020 | 26.24 | 26.67 | 25.81 | 26.15 | 29,517 | -0.09(-0.32%) |
Jul 22, 2020 | 26.33 | 26.75 | 25.64 | 26.24 | 30,275 | -0.43(-1.60%) |
Jul 21, 2020 | 26.24 | 27.60 | 26.15 | 26.67 | 51,328 | +0.94(+3.64%) |
Jul 20, 2020 | 25.56 | 25.98 | 24.96 | 25.73 | 79,617 | -0.17(-0.66%) |
Jul 17, 2020 | 27.18 | 27.43 | 25.56 | 25.90 | 46,939 | -1.45(-5.30%) |
Jul 16, 2020 | 27.09 | 27.69 | 26.50 | 27.35 | 37,235 | +0.17(+0.63%) |
Jul 15, 2020 | 26.33 | 27.35 | 25.64 | 27.18 | 53,699 | +1.70(+6.69%) |
Jul 14, 2020 | 24.96 | 25.81 | 24.79 | 25.47 | 52,069 | +0.17(+0.67%) |
Jul 13, 2020 | 25.73 | 26.41 | 24.62 | 25.30 | 83,809 | -0.17(-0.67%) |
Jul 10, 2020 | 24.62 | 26.67 | 24.62 | 25.47 | 85,967 | +0.68(+2.75%) |
Jul 09, 2020 | 24.79 | 25.30 | 24.11 | 24.79 | 66,251 | -0.09(-0.34%) |
Jul 08, 2020 | 24.96 | 25.05 | 24.45 | 24.88 | 74,241 | -0.17(-0.68%) |
Jul 07, 2020 | 25.22 | 25.39 | 24.79 | 25.05 | 71,183 | -0.34(-1.34%) |
Jul 06, 2020 | 26.07 | 26.15 | 24.88 | 25.39 | 55,241 | -0.26(-1.00%) |
Jul 02, 2020 | 26.58 | 27.09 | 25.47 | 25.64 | 48,958 | -0.34(-1.31%) |
Jul 01, 2020 | 25.30 | 26.15 | 24.79 | 25.98 | 90,766 | +0.68(+2.69%) |
Jun 30, 2020 | 25.05 | 25.56 | 24.71 | 25.30 | 81,253 | +0.09(+0.34%) |
Jun 29, 2020 | 25.22 | 25.98 | 24.54 | 25.22 | 94,496 | -0.26(-1.00%) |
Jun 26, 2020 | 25.47 | 26.37 | 24.32 | 25.47 | 187,416 | -0.17(-0.66%) |
Jun 25, 2020 | 24.96 | 25.64 | 24.62 | 25.64 | 109,603 | -0.77(-2.90%) |
Jun 24, 2020 | 27.77 | 27.94 | 25.30 | 26.41 | 119,844 | -1.70(-6.06%) |
Jun 23, 2020 | 28.11 | 28.11 | 26.84 | 28.11 | 166,099 | +0.64(+2.33%) |
Jun 22, 2020 | 27.52 | 27.94 | 26.75 | 27.48 | 124,935 | -0.43(-1.53%) |
Jun 19, 2020 | 29.56 | 30.24 | 27.43 | 27.90 | 225,928 | +0.47(+1.71%) |
Jun 18, 2020 | 26.50 | 27.52 | 26.24 | 27.43 | 123,749 | +0.77(+2.88%) |
Jun 17, 2020 | 27.43 | 27.52 | 25.98 | 26.67 | 139,414 | -0.51(-1.88%) |
Jun 16, 2020 | 27.60 | 27.86 | 26.45 | 27.18 | 117,994 | +0.60(+2.24%) |
Jun 15, 2020 | 25.56 | 27.09 | 24.54 | 26.58 | 93,895 | +0.17(+0.65%) |
Jun 12, 2020 | 27.86 | 28.45 | 25.64 | 26.41 | 128,657 | -0.09(-0.32%) |
Jun 11, 2020 | 27.94 | 28.80 | 26.07 | 26.50 | 175,026 | -3.32(-11.14%) |
Jun 10, 2020 | 31.52 | 31.52 | 28.80 | 29.82 | 120,219 | +0.00(+0.00%) |
Jun 09, 2020 | 32.63 | 32.71 | 28.54 | 29.82 | 204,154 | -1.96(-6.17%) |
Jun 08, 2020 | 33.82 | 34.67 | 31.35 | 31.78 | 195,198 | +0.38(+1.22%) |
Jun 05, 2020 | 28.63 | 31.95 | 28.37 | 31.39 | 189,083 | +4.73(+17.73%) |
Jun 04, 2020 | 26.50 | 27.60 | 26.15 | 26.67 | 172,017 | -0.17(-0.63%) |
Jun 03, 2020 | 26.92 | 28.20 | 26.07 | 26.84 | 164,207 | +0.94(+3.62%) |
Jun 02, 2020 | 23.77 | 26.41 | 23.51 | 25.90 | 286,940 | +2.47(+10.55%) |
Jun 01, 2020 | 23.60 | 24.11 | 23.09 | 23.43 | 128,624 | +0.00(+0.00%) |
May 29, 2020 | 23.68 | 23.81 | 22.58 | 23.43 | 284,253 | -0.43(-1.79%) |
May 28, 2020 | 24.62 | 24.74 | 23.60 | 23.85 | 184,399 | -0.26(-1.06%) |
May 27, 2020 | 24.02 | 25.13 | 23.26 | 24.11 | 274,651 | +0.68(+2.91%) |
May 26, 2020 | 23.94 | 24.62 | 23.09 | 23.43 | 183,962 | +0.26(+1.10%) |
May 22, 2020 | 24.02 | 24.07 | 22.83 | 23.17 | 509,536 | -0.60(-2.51%) |
May 21, 2020 | 24.11 | 24.20 | 23.60 | 23.77 | 274,568 | -0.34(-1.41%) |
May 20, 2020 | 24.45 | 24.96 | 23.85 | 24.11 | 112,326 | +0.26(+1.07%) |
May 19, 2020 | 24.28 | 24.62 | 23.60 | 23.85 | 68,767 | -0.51(-2.10%) |
May 18, 2020 | 23.85 | 25.22 | 23.85 | 24.37 | 73,266 | +2.13(+9.58%) |
May 15, 2020 | 22.92 | 23.17 | 22.15 | 22.24 | 53,888 | -0.68(-2.97%) |
May 14, 2020 | 22.92 | 23.50 | 22.00 | 22.92 | 57,316 | -0.71(-2.99%) |
May 13, 2020 | 24.91 | 25.00 | 22.59 | 23.62 | 79,683 | -1.62(-6.41%) |
May 12, 2020 | 26.16 | 26.57 | 25.24 | 25.24 | 59,963 | -1.00(-3.80%) |
May 11, 2020 | 27.07 | 27.57 | 25.91 | 26.24 | 80,624 | -0.25(-0.94%) |
May 08, 2020 | 24.99 | 27.07 | 24.99 | 26.49 | 78,678 | +1.99(+8.14%) |
May 07, 2020 | 24.83 | 25.66 | 24.41 | 24.50 | 55,455 | +0.33(+1.37%) |
May 06, 2020 | 24.91 | 26.11 | 23.08 | 24.16 | 109,512 | -1.00(-3.96%) |
May 05, 2020 | 25.74 | 26.40 | 24.99 | 25.16 | 75,319 | -0.42(-1.62%) |
May 04, 2020 | 25.16 | 25.91 | 24.08 | 25.57 | 67,248 | -0.50(-1.91%) |
May 01, 2020 | 26.32 | 26.74 | 25.24 | 26.07 | 80,545 | -1.33(-4.85%) |
Apr 30, 2020 | 29.81 | 30.56 | 26.90 | 27.40 | 91,045 | -1.41(-4.90%) |
Apr 29, 2020 | 28.07 | 30.97 | 27.82 | 28.81 | 111,035 | +1.45(+5.31%) |
Apr 28, 2020 | 28.07 | 28.73 | 26.07 | 27.36 | 136,722 | +0.04(+0.15%) |
Apr 27, 2020 | 27.07 | 27.73 | 25.91 | 27.32 | 40,328 | +1.25(+4.78%) |
Apr 24, 2020 | 25.82 | 26.74 | 25.16 | 26.07 | 76,221 | +0.25(+0.96%) |
Apr 23, 2020 | 26.07 | 27.82 | 25.49 | 25.82 | 137,152 | +0.50(+1.97%) |
Apr 22, 2020 | 24.91 | 25.91 | 24.08 | 25.33 | 130,355 | +0.33(+1.33%) |
Apr 21, 2020 | 24.58 | 25.49 | 23.91 | 24.99 | 134,087 | -0.25(-0.99%) |
Apr 20, 2020 | 24.16 | 25.91 | 23.33 | 25.24 | 132,632 | +0.66(+2.70%) |
Apr 17, 2020 | 25.57 | 25.57 | 23.08 | 24.58 | 186,705 | +2.32(+10.45%) |
Apr 16, 2020 | 21.51 | 22.75 | 20.26 | 22.25 | 110,476 | +1.16(+5.51%) |
Apr 15, 2020 | 22.00 | 22.34 | 20.09 | 21.09 | 152,961 | -1.08(-4.87%) |
Apr 14, 2020 | 23.42 | 24.25 | 21.51 | 22.17 | 90,148 | -0.66(-2.91%) |
Apr 13, 2020 | 24.08 | 24.41 | 21.09 | 22.83 | 111,265 | -1.33(-5.50%) |
Apr 09, 2020 | 24.91 | 25.94 | 22.42 | 24.16 | 164,064 | -0.50(-2.02%) |
Apr 08, 2020 | 22.67 | 25.41 | 22.34 | 24.66 | 182,151 | +2.49(+11.24%) |
Apr 07, 2020 | 21.75 | 23.33 | 21.42 | 22.17 | 113,929 | +1.33(+6.37%) |
Apr 06, 2020 | 21.17 | 21.59 | 19.93 | 20.84 | 67,124 | +1.49(+7.73%) |
Apr 03, 2020 | 23.25 | 23.25 | 19.35 | 19.35 | 128,741 | -3.82(-16.49%) |
Apr 02, 2020 | 24.08 | 24.74 | 21.59 | 23.17 | 96,619 | +0.25(+1.09%) |
Apr 01, 2020 | 25.99 | 26.99 | 22.92 | 22.92 | 89,617 | -4.15(-15.34%) |
Mar 31, 2020 | 26.16 | 28.85 | 25.62 | 27.07 | 72,879 | +0.83(+3.16%) |
Mar 30, 2020 | 25.33 | 26.32 | 23.08 | 26.24 | 111,841 | +0.75(+2.93%) |
Mar 27, 2020 | 29.98 | 30.56 | 25.49 | 25.49 | 100,500 | -5.23(-17.03%) |
Mar 26, 2020 | 29.14 | 31.97 | 29.14 | 30.72 | 125,761 | +1.74(+6.02%) |
Mar 25, 2020 | 26.40 | 29.89 | 25.08 | 28.98 | 181,315 | +2.66(+10.09%) |
Mar 24, 2020 | 25.82 | 27.73 | 25.08 | 26.32 | 113,598 | +2.66(+11.23%) |
Mar 23, 2020 | 22.34 | 24.41 | 20.09 | 23.66 | 88,144 | +1.25(+5.56%) |
Mar 20, 2020 | 27.32 | 27.65 | 21.17 | 22.42 | 205,987 | -2.66(-10.60%) |
Mar 19, 2020 | 15.36 | 26.32 | 15.03 | 25.08 | 283,922 | +9.63(+62.37%) |
Mar 18, 2020 | 21.67 | 22.17 | 13.45 | 15.44 | 184,346 | -7.06(-31.37%) |
Mar 17, 2020 | 25.91 | 26.07 | 22.42 | 22.50 | 97,108 | -3.32(-12.86%) |
Mar 16, 2020 | 25.66 | 27.24 | 24.58 | 25.82 | 162,000 | -1.91(-6.89%) |
Mar 13, 2020 | 30.64 | 31.95 | 27.07 | 27.73 | 163,871 | -1.00(-3.47%) |
Mar 12, 2020 | 38.03 | 38.28 | 28.31 | 28.73 | 118,799 | -11.04(-27.77%) |
Mar 11, 2020 | 44.42 | 45.73 | 39.36 | 39.77 | 106,429 | -5.73(-12.59%) |
Mar 10, 2020 | 46.91 | 47.74 | 43.01 | 45.50 | 104,690 | +0.08(+0.18%) |
Mar 09, 2020 | 49.82 | 49.99 | 44.92 | 45.42 | 132,305 | -7.22(-13.72%) |
Mar 06, 2020 | 52.98 | 53.14 | 51.65 | 52.64 | 152,370 | -1.58(-2.91%) |
Mar 05, 2020 | 57.46 | 57.96 | 53.47 | 54.22 | 150,000 | -4.48(-7.64%) |
Mar 04, 2020 | 60.62 | 61.03 | 56.88 | 58.71 | 114,664 | -0.91(-1.53%) |
Mar 03, 2020 | 62.52 | 62.61 | 57.34 | 59.62 | 101,093 | -2.53(-4.07%) |
Mar 02, 2020 | 63.27 | 63.77 | 59.62 | 62.15 | 120,148 | -0.12(-0.20%) |
Feb 28, 2020 | 64.14 | 64.14 | 60.90 | 62.28 | 128,410 | -3.00(-4.59%) |
Feb 27, 2020 | 66.00 | 67.38 | 62.84 | 65.27 | 108,792 | -1.86(-2.77%) |
Feb 26, 2020 | 68.59 | 69.89 | 66.81 | 67.13 | 99,784 | -0.85(-1.25%) |
Feb 25, 2020 | 70.70 | 71.02 | 66.81 | 67.98 | 155,008 | -2.71(-3.84%) |
Feb 24, 2020 | 74.83 | 75.31 | 69.65 | 70.70 | 138,341 | -5.18(-6.83%) |
Feb 21, 2020 | 74.59 | 79.77 | 72.64 | 75.88 | 333,885 | +11.09(+17.12%) |
Feb 20, 2020 | 64.30 | 64.79 | 63.33 | 64.79 | 55,672 | +0.57(+0.88%) |
Feb 19, 2020 | 63.81 | 64.54 | 63.66 | 64.22 | 17,579 | +0.49(+0.76%) |
Feb 18, 2020 | 62.28 | 64.14 | 62.28 | 63.73 | 48,205 | +1.13(+1.81%) |
Feb 14, 2020 | 63.00 | 63.09 | 62.19 | 62.60 | 38,008 | -0.40(-0.64%) |
Feb 13, 2020 | 62.60 | 63.09 | 62.19 | 63.00 | 14,000 | +0.40(+0.65%) |
Feb 12, 2020 | 63.41 | 63.41 | 62.44 | 62.60 | 17,636 | -0.49(-0.77%) |
Feb 11, 2020 | 63.00 | 63.17 | 62.44 | 63.09 | 21,913 | +0.24(+0.39%) |
Feb 10, 2020 | 62.11 | 62.96 | 60.90 | 62.84 | 21,602 | +0.49(+0.78%) |
Feb 07, 2020 | 62.68 | 63.09 | 61.95 | 62.36 | 24,548 | -0.24(-0.39%) |
Feb 06, 2020 | 62.68 | 63.57 | 62.48 | 62.60 | 54,616 | -0.16(-0.26%) |
Feb 05, 2020 | 61.55 | 63.61 | 61.38 | 62.76 | 37,905 | +1.70(+2.79%) |
Feb 04, 2020 | 60.09 | 61.38 | 59.77 | 61.06 | 33,555 | +1.30(+2.17%) |
Feb 03, 2020 | 59.77 | 60.29 | 59.36 | 59.77 | 35,520 | +0.00(+0.00%) |
Jan 31, 2020 | 59.44 | 60.09 | 58.87 | 59.77 | 41,613 | +0.24(+0.41%) |
Jan 30, 2020 | 58.87 | 59.97 | 58.71 | 59.52 | 21,992 | +0.32(+0.55%) |
Jan 29, 2020 | 60.58 | 60.66 | 59.08 | 59.20 | 23,845 | -1.46(-2.40%) |
Jan 28, 2020 | 60.25 | 60.90 | 59.93 | 60.66 | 16,910 | +0.65(+1.08%) |
Jan 27, 2020 | 59.28 | 60.25 | 58.63 | 60.01 | 22,083 | +0.40(+0.68%) |
Jan 24, 2020 | 59.68 | 59.77 | 58.31 | 59.60 | 30,920 | -0.08(-0.14%) |
Jan 23, 2020 | 59.60 | 60.01 | 57.98 | 59.68 | 40,766 | -0.32(-0.54%) |
Jan 22, 2020 | 62.60 | 62.92 | 60.01 | 60.01 | 29,412 | -2.59(-4.14%) |
Jan 21, 2020 | 62.52 | 62.76 | 61.55 | 62.60 | 50,462 | -0.40(-0.64%) |
Jan 17, 2020 | 63.81 | 63.81 | 61.87 | 63.00 | 36,390 | -0.40(-0.64%) |
Jan 16, 2020 | 61.87 | 63.81 | 61.87 | 63.41 | 26,277 | +2.02(+3.30%) |
Jan 15, 2020 | 61.79 | 62.84 | 60.90 | 61.38 | 27,037 | -0.73(-1.17%) |
Jan 14, 2020 | 64.54 | 64.71 | 62.11 | 62.11 | 40,736 | -2.35(-3.64%) |
Jan 13, 2020 | 64.06 | 64.79 | 63.73 | 64.46 | 36,871 | +0.32(+0.51%) |
Jan 10, 2020 | 63.33 | 64.30 | 62.40 | 64.14 | 50,121 | +0.85(+1.34%) |
Jan 09, 2020 | 63.09 | 63.98 | 62.76 | 63.29 | 107,302 | +0.12(+0.19%) |
Jan 08, 2020 | 61.95 | 63.47 | 61.71 | 63.17 | 103,659 | +0.97(+1.56%) |
Jan 07, 2020 | 60.49 | 62.36 | 60.49 | 62.19 | 43,828 | +1.62(+2.67%) |
Jan 06, 2020 | 59.60 | 60.82 | 59.04 | 60.58 | 53,623 | +0.65(+1.08%) |
Jan 03, 2020 | 59.77 | 60.17 | 59.48 | 59.93 | 46,479 | -0.49(-0.80%) |
Jan 02, 2020 | 59.12 | 60.49 | 59.12 | 60.41 | 64,821 | +1.38(+2.33%) |
Dec 31, 2019 | 58.71 | 59.16 | 58.23 | 59.04 | 38,069 | +0.24(+0.41%) |
Dec 30, 2019 | 59.12 | 59.52 | 58.55 | 58.79 | 20,778 | -0.32(-0.55%) |
Dec 27, 2019 | 58.55 | 59.20 | 58.15 | 59.12 | 29,030 | +0.65(+1.11%) |
Dec 26, 2019 | 58.87 | 59.20 | 58.15 | 58.47 | 16,668 | -0.40(-0.69%) |
Dec 24, 2019 | 59.04 | 59.12 | 58.55 | 58.87 | 13,681 | +0.16(+0.28%) |
Dec 23, 2019 | 59.36 | 59.36 | 57.98 | 58.71 | 26,735 | -0.16(-0.28%) |
Dec 20, 2019 | 57.09 | 59.52 | 56.45 | 58.87 | 135,251 | +1.78(+3.12%) |
Dec 19, 2019 | 57.74 | 57.74 | 56.04 | 57.09 | 71,126 | -0.81(-1.40%) |
Dec 18, 2019 | 58.06 | 58.55 | 56.93 | 57.90 | 41,833 | -0.08(-0.14%) |
Dec 17, 2019 | 58.55 | 58.79 | 57.66 | 57.98 | 55,778 | -0.24(-0.42%) |
Dec 16, 2019 | 56.93 | 58.31 | 56.61 | 58.23 | 52,619 | +1.46(+2.57%) |
Dec 13, 2019 | 55.88 | 56.85 | 55.31 | 56.77 | 71,299 | +1.13(+2.04%) |
Dec 12, 2019 | 56.04 | 56.69 | 55.55 | 55.64 | 26,042 | -0.08(-0.15%) |
Dec 11, 2019 | 56.12 | 56.12 | 55.39 | 55.72 | 38,392 | -0.36(-0.65%) |
Dec 10, 2019 | 56.20 | 56.61 | 55.59 | 56.08 | 77,675 | -0.04(-0.07%) |
Dec 09, 2019 | 54.99 | 56.69 | 54.99 | 56.12 | 41,069 | +1.05(+1.91%) |
Dec 06, 2019 | 55.80 | 56.53 | 54.78 | 55.07 | 33,772 | -0.24(-0.44%) |
Dec 05, 2019 | 54.34 | 56.04 | 54.18 | 55.31 | 88,783 | +0.89(+1.64%) |
Dec 04, 2019 | 52.88 | 54.99 | 51.99 | 54.42 | 48,961 | +1.86(+3.54%) |
Dec 03, 2019 | 51.91 | 52.80 | 51.18 | 52.56 | 52,581 | +0.16(+0.31%) |
Dec 02, 2019 | 54.58 | 54.58 | 52.07 | 52.40 | 56,615 | -1.94(-3.58%) |
Nov 29, 2019 | 54.42 | 55.27 | 53.45 | 54.34 | 27,400 | +0.00(+0.00%) |
Nov 27, 2019 | 52.56 | 54.74 | 52.31 | 54.34 | 45,997 | +1.94(+3.71%) |
Nov 26, 2019 | 52.64 | 54.08 | 52.31 | 52.40 | 57,963 | -0.24(-0.46%) |
Nov 25, 2019 | 52.72 | 53.29 | 52.48 | 52.64 | 36,940 | -0.08(-0.15%) |
Nov 22, 2019 | 52.23 | 53.04 | 51.99 | 52.72 | 54,246 | +0.24(+0.46%) |
Nov 21, 2019 | 54.42 | 54.50 | 52.40 | 52.48 | 43,761 | -1.62(-2.99%) |
Nov 20, 2019 | 53.61 | 55.55 | 53.61 | 54.10 | 60,165 | +0.24(+0.45%) |
Nov 19, 2019 | 54.18 | 54.58 | 52.80 | 53.85 | 76,146 | -0.40(-0.75%) |
Nov 18, 2019 | 55.88 | 56.20 | 53.81 | 54.26 | 50,115 | -1.94(-3.46%) |
Nov 15, 2019 | 57.66 | 57.66 | 54.66 | 56.20 | 55,579 | -1.21(-2.12%) |
Nov 14, 2019 | 58.63 | 59.48 | 57.34 | 57.42 | 50,991 | -1.21(-2.07%) |
Nov 13, 2019 | 60.58 | 60.90 | 58.55 | 58.63 | 46,875 | -1.62(-2.69%) |
Nov 12, 2019 | 59.54 | 60.88 | 59.22 | 60.25 | 55,610 | +0.40(+0.66%) |
Nov 11, 2019 | 59.14 | 60.01 | 59.14 | 59.86 | 32,741 | -0.32(-0.53%) |
Nov 08, 2019 | 60.25 | 60.96 | 59.62 | 60.17 | 41,629 | +0.16(+0.26%) |
Nov 07, 2019 | 59.22 | 60.65 | 58.59 | 60.01 | 87,707 | +3.56(+6.31%) |
Nov 06, 2019 | 55.50 | 58.91 | 55.26 | 56.45 | 120,573 | +0.63(+1.13%) |
Nov 05, 2019 | 47.66 | 55.98 | 44.65 | 55.82 | 237,960 | -11.32(-16.86%) |
Nov 04, 2019 | 67.30 | 67.85 | 66.74 | 67.14 | 64,754 | +0.24(+0.35%) |