Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.02 | 81.00 | 74.75 | 77.15 | 960,102 | +4.60(+6.34%) |
Nov 27, 2020 | 71.18 | 76.86 | 70.81 | 72.55 | 120,500 | +2.65(+3.79%) |
Nov 25, 2020 | 70.78 | 71.45 | 68.83 | 69.90 | 81,300 | -0.53(-0.75%) |
Nov 24, 2020 | 72.00 | 72.98 | 70.17 | 70.43 | 69,747 | -1.44(-2.00%) |
Nov 23, 2020 | 70.88 | 73.50 | 70.88 | 71.87 | 121,453 | +1.95(+2.79%) |
Nov 20, 2020 | 67.07 | 70.00 | 67.07 | 69.92 | 100,400 | +2.85(+4.25%) |
Nov 19, 2020 | 66.85 | 68.00 | 65.52 | 67.07 | 42,902 | -0.02(-0.03%) |
Nov 18, 2020 | 67.26 | 68.48 | 67.00 | 67.09 | 48,953 | +0.00(+0.00%) |
Nov 17, 2020 | 66.16 | 68.32 | 65.24 | 67.09 | 55,894 | +0.37(+0.55%) |
Nov 16, 2020 | 67.82 | 67.92 | 65.24 | 66.72 | 58,814 | -0.07(-0.10%) |
Nov 13, 2020 | 67.34 | 68.96 | 66.19 | 66.79 | 46,600 | +0.14(+0.21%) |
Nov 12, 2020 | 66.93 | 68.63 | 65.04 | 66.65 | 58,780 | -0.17(-0.26%) |
Nov 11, 2020 | 65.67 | 68.64 | 64.88 | 66.83 | 98,954 | +0.96(+1.45%) |
Nov 10, 2020 | 64.61 | 68.96 | 64.55 | 65.87 | 88,931 | +1.82(+2.83%) |
Nov 09, 2020 | 72.79 | 73.21 | 63.56 | 64.05 | 213,958 | -7.36(-10.31%) |
Nov 06, 2020 | 71.81 | 73.06 | 71.16 | 71.41 | 62,864 | -0.10(-0.14%) |
Nov 05, 2020 | 71.34 | 73.80 | 71.34 | 71.51 | 121,766 | +1.19(+1.69%) |
Nov 04, 2020 | 68.25 | 70.67 | 66.46 | 70.33 | 122,043 | +1.38(+2.00%) |
Nov 03, 2020 | 63.38 | 69.82 | 61.34 | 68.95 | 484,973 | +11.15(+19.29%) |
Nov 02, 2020 | 55.99 | 58.50 | 55.85 | 57.80 | 160,186 | +3.01(+5.50%) |
Oct 30, 2020 | 56.67 | 57.16 | 53.11 | 54.79 | 129,037 | -2.01(-3.55%) |
Oct 29, 2020 | 57.24 | 59.35 | 56.43 | 56.80 | 104,489 | -0.26(-0.45%) |
Oct 28, 2020 | 57.72 | 57.72 | 55.54 | 57.06 | 132,011 | -2.07(-3.51%) |
Oct 27, 2020 | 59.81 | 60.49 | 58.37 | 59.14 | 107,244 | -0.67(-1.12%) |
Oct 26, 2020 | 59.72 | 61.07 | 58.55 | 59.80 | 102,642 | -0.46(-0.76%) |
Oct 23, 2020 | 60.12 | 60.71 | 59.68 | 60.26 | 53,940 | +0.29(+0.48%) |
Oct 22, 2020 | 61.31 | 61.74 | 59.40 | 59.97 | 82,392 | -0.91(-1.49%) |
Oct 21, 2020 | 63.89 | 64.33 | 60.68 | 60.88 | 104,388 | -3.46(-5.38%) |
Oct 20, 2020 | 61.44 | 65.46 | 61.44 | 64.34 | 127,647 | +3.00(+4.89%) |
Oct 19, 2020 | 60.33 | 61.76 | 60.33 | 61.34 | 62,706 | +1.01(+1.67%) |
Oct 16, 2020 | 62.48 | 63.19 | 60.05 | 60.33 | 70,183 | -1.72(-2.76%) |
Oct 15, 2020 | 59.75 | 62.53 | 59.58 | 62.05 | 91,754 | +1.64(+2.71%) |
Oct 14, 2020 | 60.39 | 62.77 | 59.41 | 60.41 | 107,184 | -1.03(-1.67%) |
Oct 13, 2020 | 61.59 | 63.42 | 60.91 | 61.44 | 110,773 | -0.45(-0.73%) |
Oct 12, 2020 | 60.23 | 63.87 | 59.99 | 61.89 | 122,330 | +1.99(+3.33%) |
Oct 09, 2020 | 58.54 | 60.61 | 58.35 | 59.89 | 76,600 | +1.58(+2.70%) |
Oct 08, 2020 | 59.87 | 60.38 | 57.35 | 58.32 | 123,407 | -0.97(-1.63%) |
Oct 07, 2020 | 59.55 | 60.68 | 58.71 | 59.28 | 91,421 | +0.60(+1.02%) |
Oct 06, 2020 | 58.16 | 61.90 | 56.75 | 58.69 | 173,842 | +0.53(+0.91%) |
Oct 05, 2020 | 52.73 | 59.15 | 52.73 | 58.16 | 195,140 | +5.82(+11.13%) |
Oct 02, 2020 | 49.62 | 53.47 | 48.82 | 52.33 | 130,641 | +1.43(+2.80%) |
Oct 01, 2020 | 49.52 | 51.80 | 49.39 | 50.91 | 120,908 | +1.55(+3.13%) |
Sep 30, 2020 | 50.84 | 51.11 | 48.97 | 49.36 | 136,528 | -1.48(-2.90%) |
Sep 29, 2020 | 51.98 | 52.43 | 50.77 | 50.84 | 86,995 | -1.61(-3.06%) |
Sep 28, 2020 | 51.23 | 52.58 | 50.83 | 52.44 | 81,894 | +1.65(+3.24%) |
Sep 25, 2020 | 49.57 | 51.00 | 49.41 | 50.80 | 47,423 | +1.03(+2.06%) |
Sep 24, 2020 | 49.87 | 51.42 | 48.50 | 49.77 | 112,289 | -0.18(-0.36%) |
Sep 23, 2020 | 52.32 | 52.94 | 49.87 | 49.95 | 120,621 | -2.32(-4.45%) |
Sep 22, 2020 | 52.41 | 52.82 | 51.02 | 52.27 | 99,174 | +0.27(+0.52%) |
Sep 21, 2020 | 52.86 | 53.82 | 51.69 | 52.00 | 182,847 | -1.59(-2.96%) |
Sep 18, 2020 | 54.40 | 55.43 | 52.99 | 53.59 | 282,537 | -0.05(-0.09%) |
Sep 17, 2020 | 52.61 | 53.86 | 51.34 | 53.64 | 122,616 | +0.42(+0.79%) |
Sep 16, 2020 | 50.86 | 53.53 | 50.84 | 53.22 | 248,928 | +2.56(+5.06%) |
Sep 15, 2020 | 49.73 | 50.87 | 49.45 | 50.66 | 174,937 | +1.16(+2.34%) |
Sep 14, 2020 | 47.92 | 49.58 | 47.59 | 49.50 | 127,017 | +2.27(+4.82%) |
Sep 11, 2020 | 46.22 | 48.55 | 46.22 | 47.23 | 125,327 | +1.19(+2.58%) |
Sep 10, 2020 | 44.88 | 46.85 | 44.87 | 46.04 | 94,352 | +1.28(+2.85%) |
Sep 09, 2020 | 43.34 | 45.03 | 43.15 | 44.76 | 105,330 | +1.77(+4.11%) |
Sep 08, 2020 | 43.31 | 44.48 | 41.78 | 43.00 | 106,302 | -0.87(-1.98%) |
Sep 04, 2020 | 44.99 | 45.13 | 42.55 | 43.87 | 165,131 | -0.72(-1.61%) |
Sep 03, 2020 | 45.90 | 45.90 | 43.72 | 44.58 | 117,825 | -1.38(-2.99%) |
Sep 02, 2020 | 44.97 | 46.13 | 44.45 | 45.96 | 97,256 | +1.18(+2.63%) |
Sep 01, 2020 | 44.32 | 45.37 | 43.79 | 44.78 | 115,697 | +0.41(+0.92%) |
Aug 31, 2020 | 45.91 | 45.91 | 43.32 | 44.37 | 132,713 | -1.68(-3.64%) |
Aug 28, 2020 | 46.62 | 46.83 | 45.04 | 46.05 | 97,053 | +0.03(+0.06%) |
Aug 27, 2020 | 48.13 | 49.87 | 44.90 | 46.02 | 322,562 | -0.49(-1.05%) |
Aug 26, 2020 | 48.71 | 48.71 | 44.96 | 46.51 | 253,858 | -1.69(-3.50%) |
Aug 25, 2020 | 45.88 | 48.47 | 45.42 | 48.19 | 144,348 | +2.31(+5.04%) |
Aug 24, 2020 | 45.08 | 46.00 | 44.10 | 45.88 | 126,299 | +1.58(+3.56%) |
Aug 21, 2020 | 43.59 | 45.44 | 43.50 | 44.30 | 153,200 | +0.63(+1.44%) |
Aug 20, 2020 | 42.69 | 44.23 | 41.90 | 43.68 | 70,635 | +0.77(+1.79%) |
Aug 19, 2020 | 42.29 | 43.08 | 42.04 | 42.91 | 90,370 | +0.77(+1.82%) |
Aug 18, 2020 | 42.30 | 42.30 | 41.53 | 42.14 | 47,872 | -0.20(-0.47%) |
Aug 17, 2020 | 42.39 | 42.61 | 41.94 | 42.34 | 70,234 | -0.05(-0.12%) |
Aug 14, 2020 | 42.79 | 42.86 | 41.90 | 42.39 | 41,708 | -0.40(-0.93%) |
Aug 13, 2020 | 42.82 | 43.04 | 42.02 | 42.79 | 64,615 | +0.11(+0.27%) |
Aug 12, 2020 | 43.13 | 43.71 | 42.36 | 42.67 | 96,481 | +0.51(+1.20%) |
Aug 11, 2020 | 40.73 | 43.35 | 39.18 | 42.17 | 154,397 | +1.45(+3.56%) |
Aug 10, 2020 | 40.23 | 40.92 | 40.23 | 40.72 | 105,113 | +0.49(+1.21%) |
Aug 07, 2020 | 39.79 | 40.62 | 39.70 | 40.23 | 69,463 | +0.26(+0.65%) |
Aug 06, 2020 | 39.48 | 40.69 | 39.48 | 39.97 | 101,024 | +0.50(+1.26%) |
Aug 05, 2020 | 39.73 | 39.97 | 39.24 | 39.47 | 74,958 | +0.14(+0.35%) |
Aug 04, 2020 | 39.52 | 39.65 | 38.76 | 39.34 | 67,365 | +0.18(+0.46%) |
Aug 03, 2020 | 37.98 | 39.24 | 37.50 | 39.16 | 67,518 | +1.35(+3.57%) |
Jul 31, 2020 | 38.62 | 39.04 | 37.30 | 37.81 | 80,235 | -0.78(-2.03%) |
Jul 30, 2020 | 38.10 | 38.72 | 37.15 | 38.59 | 79,534 | -0.10(-0.26%) |
Jul 29, 2020 | 38.28 | 39.04 | 38.25 | 38.69 | 52,895 | +0.55(+1.43%) |
Jul 28, 2020 | 37.39 | 38.52 | 37.39 | 38.14 | 55,737 | +0.50(+1.32%) |
Jul 27, 2020 | 36.45 | 37.75 | 36.18 | 37.65 | 80,750 | +1.19(+3.27%) |
Jul 24, 2020 | 37.05 | 37.12 | 36.01 | 36.45 | 75,000 | -0.79(-2.13%) |
Jul 23, 2020 | 37.96 | 38.22 | 36.64 | 37.25 | 91,604 | -0.66(-1.73%) |
Jul 22, 2020 | 37.86 | 38.47 | 37.75 | 37.91 | 63,152 | -0.17(-0.44%) |
Jul 21, 2020 | 38.55 | 38.55 | 37.38 | 38.07 | 69,059 | -0.20(-0.52%) |
Jul 20, 2020 | 36.86 | 38.67 | 36.51 | 38.27 | 86,567 | +1.27(+3.44%) |
Jul 17, 2020 | 36.48 | 37.24 | 36.39 | 37.00 | 98,557 | +0.52(+1.42%) |
Jul 16, 2020 | 37.39 | 37.56 | 36.25 | 36.48 | 81,088 | -0.91(-2.44%) |
Jul 15, 2020 | 36.75 | 38.40 | 36.75 | 37.40 | 116,532 | +1.00(+2.76%) |
Jul 14, 2020 | 36.70 | 36.70 | 35.38 | 36.40 | 79,084 | -0.16(-0.43%) |
Jul 13, 2020 | 38.25 | 38.25 | 36.49 | 36.55 | 129,835 | -0.85(-2.28%) |
Jul 10, 2020 | 36.01 | 39.22 | 35.21 | 37.41 | 232,652 | +1.43(+3.98%) |
Jul 09, 2020 | 34.90 | 36.36 | 34.77 | 35.98 | 111,492 | +1.01(+2.90%) |
Jul 08, 2020 | 33.99 | 35.00 | 33.84 | 34.97 | 82,942 | +1.05(+3.10%) |
Jul 07, 2020 | 34.51 | 34.85 | 33.37 | 33.91 | 83,686 | -0.77(-2.23%) |
Jul 06, 2020 | 35.56 | 35.81 | 34.32 | 34.69 | 93,171 | -0.21(-0.60%) |
Jul 02, 2020 | 34.30 | 35.84 | 34.06 | 34.90 | 100,369 | +1.14(+3.38%) |
Jul 01, 2020 | 33.77 | 34.51 | 33.05 | 33.75 | 88,775 | -0.30(-0.88%) |
Jun 30, 2020 | 35.16 | 35.36 | 33.31 | 34.05 | 116,184 | -1.32(-3.73%) |
Jun 29, 2020 | 33.77 | 35.71 | 33.46 | 35.37 | 134,394 | +2.38(+7.23%) |
Jun 26, 2020 | 32.48 | 34.18 | 32.32 | 32.99 | 219,867 | +0.37(+1.13%) |
Jun 25, 2020 | 31.15 | 32.71 | 30.78 | 32.62 | 140,586 | +1.17(+3.73%) |
Jun 24, 2020 | 31.67 | 31.79 | 30.71 | 31.45 | 170,368 | -0.59(-1.83%) |
Jun 23, 2020 | 33.20 | 33.20 | 31.66 | 32.03 | 198,039 | -0.88(-2.69%) |
Jun 22, 2020 | 32.28 | 33.57 | 31.80 | 32.92 | 151,796 | +0.23(+0.70%) |
Jun 19, 2020 | 32.12 | 35.42 | 30.85 | 32.69 | 489,769 | +3.28(+11.14%) |
Jun 18, 2020 | 26.81 | 30.34 | 26.21 | 29.41 | 295,856 | +2.41(+8.94%) |
Jun 17, 2020 | 27.48 | 27.60 | 26.85 | 27.00 | 66,481 | -0.59(-2.12%) |
Jun 16, 2020 | 27.29 | 27.84 | 26.46 | 27.58 | 98,385 | +1.07(+4.05%) |
Jun 15, 2020 | 25.73 | 26.82 | 25.68 | 26.51 | 91,583 | +0.05(+0.19%) |
Jun 12, 2020 | 25.58 | 26.90 | 25.35 | 26.46 | 163,491 | +1.87(+7.59%) |
Jun 11, 2020 | 25.83 | 26.04 | 24.38 | 24.59 | 141,653 | -1.61(-6.14%) |
Jun 10, 2020 | 26.27 | 26.64 | 25.47 | 26.20 | 85,683 | -0.15(-0.57%) |
Jun 09, 2020 | 25.70 | 26.53 | 25.63 | 26.35 | 93,966 | +0.18(+0.68%) |
Jun 08, 2020 | 26.35 | 26.50 | 25.51 | 26.17 | 67,577 | +0.11(+0.42%) |
Jun 05, 2020 | 25.94 | 26.72 | 25.57 | 26.06 | 91,108 | +1.09(+4.38%) |
Jun 04, 2020 | 23.72 | 25.62 | 23.63 | 24.97 | 151,440 | +1.08(+4.53%) |
Jun 03, 2020 | 23.16 | 24.09 | 22.94 | 23.89 | 53,866 | +1.11(+4.88%) |
Jun 02, 2020 | 23.13 | 23.21 | 22.29 | 22.78 | 33,657 | -0.25(-1.08%) |
Jun 01, 2020 | 22.12 | 23.29 | 22.12 | 23.03 | 66,531 | +0.93(+4.23%) |
May 29, 2020 | 21.93 | 22.68 | 21.34 | 22.09 | 79,631 | +0.04(+0.18%) |
May 28, 2020 | 22.59 | 22.73 | 21.88 | 22.05 | 47,062 | -0.16(-0.72%) |
May 27, 2020 | 22.53 | 22.55 | 21.36 | 22.21 | 41,563 | +0.22(+0.99%) |
May 26, 2020 | 20.75 | 22.17 | 20.53 | 21.99 | 66,895 | +1.92(+9.55%) |
May 22, 2020 | 20.55 | 20.55 | 19.57 | 20.08 | 58,389 | -0.33(-1.61%) |
May 21, 2020 | 20.70 | 21.12 | 20.22 | 20.40 | 37,729 | -0.32(-1.53%) |
May 20, 2020 | 21.22 | 21.68 | 20.50 | 20.72 | 37,138 | -0.30(-1.42%) |
May 19, 2020 | 21.16 | 21.98 | 20.96 | 21.02 | 166,981 | -0.32(-1.49%) |
May 18, 2020 | 20.28 | 21.43 | 20.22 | 21.34 | 116,159 | +1.72(+8.76%) |
May 15, 2020 | 19.56 | 19.99 | 19.25 | 19.62 | 112,249 | +0.07(+0.36%) |
May 14, 2020 | 19.15 | 19.63 | 18.87 | 19.55 | 81,231 | -0.02(-0.13%) |
May 13, 2020 | 20.18 | 20.27 | 18.87 | 19.57 | 85,109 | -0.62(-3.07%) |
May 12, 2020 | 20.64 | 20.69 | 20.19 | 20.19 | 75,926 | -0.40(-1.96%) |
May 11, 2020 | 19.70 | 20.72 | 19.70 | 20.60 | 68,599 | +0.71(+3.56%) |
May 08, 2020 | 19.83 | 20.12 | 19.69 | 19.89 | 46,618 | +0.46(+2.38%) |
May 07, 2020 | 19.62 | 19.77 | 18.63 | 19.43 | 124,763 | -0.23(-1.15%) |
May 06, 2020 | 20.20 | 20.68 | 19.52 | 19.65 | 51,318 | -0.27(-1.33%) |
May 05, 2020 | 19.97 | 21.20 | 19.87 | 19.92 | 64,483 | +0.14(+0.70%) |
May 04, 2020 | 21.28 | 21.28 | 19.47 | 19.78 | 74,414 | -1.88(-8.68%) |
May 01, 2020 | 21.06 | 22.06 | 20.30 | 21.66 | 65,408 | +0.03(+0.14%) |
Apr 30, 2020 | 22.53 | 22.53 | 21.12 | 21.63 | 94,038 | -1.22(-5.34%) |
Apr 29, 2020 | 21.45 | 24.06 | 21.45 | 22.85 | 137,839 | +2.08(+10.00%) |
Apr 28, 2020 | 19.31 | 21.39 | 18.88 | 20.77 | 77,837 | +1.89(+10.01%) |
Apr 27, 2020 | 18.82 | 19.27 | 18.64 | 18.88 | 51,355 | +0.30(+1.59%) |
Apr 24, 2020 | 19.20 | 19.21 | 18.33 | 18.59 | 51,493 | -0.62(-3.23%) |
Apr 23, 2020 | 19.29 | 19.80 | 19.10 | 19.21 | 79,326 | -0.06(-0.31%) |
Apr 22, 2020 | 19.28 | 19.60 | 19.07 | 19.27 | 40,569 | +0.50(+2.68%) |
Apr 21, 2020 | 19.47 | 19.51 | 18.64 | 18.77 | 56,048 | -0.59(-3.05%) |
Apr 20, 2020 | 18.95 | 19.69 | 18.79 | 19.36 | 44,244 | +0.15(+0.77%) |
Apr 17, 2020 | 18.79 | 19.45 | 18.79 | 19.21 | 64,088 | +0.91(+4.95%) |
Apr 16, 2020 | 17.51 | 18.48 | 17.51 | 18.30 | 98,651 | +1.16(+6.78%) |
Apr 15, 2020 | 16.56 | 17.51 | 16.36 | 17.14 | 47,625 | -0.21(-1.19%) |
Apr 14, 2020 | 17.44 | 18.20 | 16.50 | 17.35 | 40,240 | +0.38(+2.26%) |
Apr 13, 2020 | 17.56 | 17.67 | 16.76 | 16.96 | 37,867 | -0.73(-4.12%) |
Apr 09, 2020 | 17.40 | 18.28 | 16.74 | 17.69 | 50,579 | +0.73(+4.29%) |
Apr 08, 2020 | 16.22 | 17.17 | 15.66 | 16.96 | 56,746 | +0.74(+4.55%) |
Apr 07, 2020 | 16.03 | 16.51 | 15.65 | 16.23 | 111,912 | +0.68(+4.37%) |
Apr 06, 2020 | 14.96 | 15.62 | 14.77 | 15.55 | 63,847 | +1.11(+7.71%) |
Apr 03, 2020 | 14.97 | 15.61 | 13.97 | 14.43 | 42,353 | -0.58(-3.87%) |
Apr 02, 2020 | 14.67 | 15.36 | 14.59 | 15.01 | 54,140 | +0.28(+1.87%) |
Apr 01, 2020 | 15.02 | 15.41 | 13.87 | 14.74 | 64,029 | -0.69(-4.47%) |
Mar 31, 2020 | 15.40 | 15.58 | 14.92 | 15.43 | 72,332 | -0.23(-1.45%) |
Mar 30, 2020 | 15.65 | 15.75 | 15.00 | 15.65 | 30,749 | +0.04(+0.25%) |
Mar 27, 2020 | 16.50 | 16.95 | 15.54 | 15.62 | 69,064 | -1.46(-8.53%) |
Mar 26, 2020 | 15.85 | 17.35 | 15.79 | 17.07 | 68,922 | +1.39(+8.85%) |
Mar 25, 2020 | 14.82 | 16.49 | 14.82 | 15.68 | 83,156 | +0.61(+4.05%) |
Mar 24, 2020 | 15.68 | 16.73 | 14.32 | 15.07 | 64,558 | +0.13(+0.86%) |
Mar 23, 2020 | 15.37 | 15.75 | 14.33 | 14.95 | 65,279 | -0.32(-2.13%) |
Mar 20, 2020 | 15.98 | 17.08 | 14.88 | 15.27 | 84,299 | -0.71(-4.44%) |
Mar 19, 2020 | 14.82 | 16.20 | 14.82 | 15.98 | 84,868 | +1.13(+7.63%) |
Mar 18, 2020 | 17.27 | 17.52 | 14.78 | 14.85 | 79,618 | -3.18(-17.64%) |
Mar 17, 2020 | 15.47 | 18.50 | 14.78 | 18.03 | 87,689 | +2.78(+18.21%) |
Mar 16, 2020 | 14.50 | 17.12 | 13.06 | 15.25 | 133,963 | -2.87(-15.86%) |
Mar 13, 2020 | 18.11 | 18.86 | 17.52 | 18.13 | 75,158 | +0.16(+0.88%) |
Mar 12, 2020 | 17.68 | 19.46 | 16.81 | 17.97 | 84,614 | -0.90(-4.75%) |
Mar 11, 2020 | 19.47 | 19.89 | 18.32 | 18.86 | 51,889 | -1.01(-5.10%) |
Mar 10, 2020 | 20.41 | 21.39 | 19.00 | 19.88 | 55,931 | -0.05(-0.25%) |
Mar 09, 2020 | 20.75 | 21.20 | 19.73 | 19.93 | 52,783 | -1.92(-8.79%) |
Mar 06, 2020 | 22.90 | 22.97 | 21.39 | 21.85 | 47,532 | -1.23(-5.33%) |
Mar 05, 2020 | 23.95 | 24.03 | 22.95 | 23.08 | 47,499 | -1.09(-4.52%) |
Mar 04, 2020 | 23.94 | 24.45 | 23.70 | 24.17 | 39,708 | +0.45(+1.91%) |
Mar 03, 2020 | 23.63 | 24.36 | 23.48 | 23.72 | 69,056 | -0.06(-0.25%) |
Mar 02, 2020 | 22.66 | 23.99 | 22.24 | 23.78 | 53,157 | +1.13(+4.98%) |
Feb 28, 2020 | 22.75 | 23.02 | 22.18 | 22.65 | 92,932 | -0.49(-2.11%) |
Feb 27, 2020 | 23.32 | 24.32 | 22.91 | 23.14 | 79,851 | -0.49(-2.08%) |
Feb 26, 2020 | 23.76 | 23.89 | 23.18 | 23.63 | 50,271 | -0.26(-1.07%) |
Feb 25, 2020 | 23.95 | 24.12 | 23.67 | 23.89 | 65,216 | -0.08(-0.33%) |
Feb 24, 2020 | 23.83 | 24.64 | 23.73 | 23.96 | 44,154 | -0.40(-1.66%) |
Feb 21, 2020 | 24.12 | 24.39 | 23.71 | 24.37 | 39,813 | +0.00(+0.00%) |
Feb 20, 2020 | 24.07 | 24.71 | 23.90 | 24.37 | 44,024 | +0.25(+1.02%) |
Feb 19, 2020 | 24.43 | 24.74 | 23.91 | 24.12 | 77,166 | -0.23(-0.93%) |
Feb 18, 2020 | 24.79 | 25.04 | 24.19 | 24.35 | 42,432 | -0.65(-2.60%) |
Feb 14, 2020 | 25.46 | 25.55 | 24.86 | 25.00 | 63,580 | -0.34(-1.36%) |
Feb 13, 2020 | 25.75 | 25.87 | 25.06 | 25.34 | 51,785 | -0.51(-1.96%) |
Feb 12, 2020 | 25.88 | 26.29 | 25.70 | 25.85 | 48,799 | -0.01(-0.04%) |
Feb 11, 2020 | 25.77 | 26.14 | 25.33 | 25.86 | 75,685 | +0.11(+0.42%) |
Feb 10, 2020 | 26.10 | 26.67 | 25.56 | 25.75 | 52,434 | -0.37(-1.42%) |
Feb 07, 2020 | 27.59 | 27.60 | 26.03 | 26.12 | 59,403 | -1.48(-5.35%) |
Feb 06, 2020 | 27.87 | 28.08 | 26.43 | 27.60 | 79,465 | -0.27(-0.98%) |
Feb 05, 2020 | 26.19 | 28.58 | 26.11 | 27.87 | 127,373 | +3.24(+13.14%) |
Feb 04, 2020 | 24.83 | 25.43 | 24.45 | 24.64 | 97,861 | -0.04(-0.16%) |
Feb 03, 2020 | 24.07 | 24.92 | 24.07 | 24.68 | 62,317 | +0.66(+2.73%) |
Jan 31, 2020 | 24.25 | 24.41 | 23.88 | 24.02 | 83,225 | -0.23(-0.93%) |
Jan 30, 2020 | 23.75 | 24.36 | 23.75 | 24.25 | 51,482 | +0.34(+1.43%) |
Jan 29, 2020 | 23.54 | 23.92 | 23.21 | 23.90 | 66,068 | +0.36(+1.54%) |
Jan 28, 2020 | 23.91 | 24.05 | 23.24 | 23.54 | 64,714 | -0.25(-1.07%) |
Jan 27, 2020 | 23.38 | 24.04 | 23.30 | 23.80 | 56,652 | -0.12(-0.49%) |
Jan 24, 2020 | 24.15 | 24.49 | 23.66 | 23.91 | 65,026 | -0.17(-0.69%) |
Jan 23, 2020 | 23.68 | 24.29 | 22.99 | 24.08 | 71,039 | +0.36(+1.53%) |
Jan 22, 2020 | 24.12 | 24.22 | 23.42 | 23.72 | 63,173 | -0.32(-1.34%) |
Jan 21, 2020 | 24.20 | 24.40 | 23.95 | 24.04 | 92,825 | -0.24(-1.01%) |
Jan 17, 2020 | 23.89 | 24.42 | 23.66 | 24.29 | 115,841 | +0.52(+2.18%) |
Jan 16, 2020 | 23.04 | 23.86 | 23.04 | 23.77 | 75,828 | +0.75(+3.27%) |
Jan 15, 2020 | 22.61 | 23.01 | 22.52 | 23.01 | 46,218 | +0.31(+1.38%) |
Jan 14, 2020 | 22.63 | 23.07 | 22.45 | 22.70 | 47,240 | +0.08(+0.35%) |
Jan 13, 2020 | 22.14 | 22.78 | 22.07 | 22.62 | 93,790 | +0.46(+2.07%) |
Jan 10, 2020 | 22.35 | 22.35 | 21.92 | 22.16 | 35,989 | -0.22(-0.96%) |
Jan 09, 2020 | 22.24 | 22.98 | 22.24 | 22.38 | 45,851 | +0.23(+1.06%) |
Jan 08, 2020 | 22.09 | 22.46 | 21.95 | 22.14 | 84,797 | -0.02(-0.09%) |
Jan 07, 2020 | 22.21 | 22.57 | 21.92 | 22.16 | 84,407 | -0.05(-0.22%) |
Jan 06, 2020 | 21.88 | 22.41 | 21.69 | 22.21 | 72,671 | +0.29(+1.34%) |
Jan 03, 2020 | 22.08 | 22.19 | 21.52 | 21.92 | 71,161 | -0.37(-1.67%) |
Jan 02, 2020 | 22.50 | 22.63 | 22.10 | 22.29 | 53,877 | -0.25(-1.13%) |
Dec 31, 2019 | 22.73 | 23.13 | 22.52 | 22.54 | 146,412 | -0.24(-1.07%) |
Dec 30, 2019 | 23.17 | 23.33 | 22.71 | 22.79 | 47,658 | -0.32(-1.40%) |
Dec 27, 2019 | 23.66 | 23.67 | 22.82 | 23.11 | 59,607 | -0.50(-2.11%) |
Dec 26, 2019 | 23.35 | 23.65 | 22.67 | 23.61 | 115,452 | +0.25(+1.09%) |
Dec 24, 2019 | 22.94 | 23.44 | 22.62 | 23.36 | 55,108 | +0.38(+1.66%) |
Dec 23, 2019 | 22.38 | 23.52 | 22.22 | 22.97 | 68,249 | +0.60(+2.67%) |
Dec 20, 2019 | 22.65 | 22.87 | 22.16 | 22.38 | 219,413 | -0.24(-1.08%) |
Dec 19, 2019 | 22.76 | 22.98 | 22.52 | 22.62 | 88,707 | -0.08(-0.34%) |
Dec 18, 2019 | 22.84 | 23.14 | 22.58 | 22.70 | 96,070 | -0.10(-0.43%) |
Dec 17, 2019 | 23.14 | 23.19 | 22.49 | 22.80 | 109,235 | -0.32(-1.40%) |
Dec 16, 2019 | 23.69 | 23.98 | 22.92 | 23.12 | 73,626 | -0.62(-2.60%) |
Dec 13, 2019 | 23.83 | 24.30 | 23.61 | 23.74 | 45,804 | -0.10(-0.41%) |
Dec 12, 2019 | 23.87 | 24.38 | 23.62 | 23.84 | 69,039 | -0.03(-0.12%) |
Dec 11, 2019 | 23.95 | 24.04 | 23.61 | 23.86 | 81,470 | -0.09(-0.37%) |
Dec 10, 2019 | 23.73 | 24.54 | 23.59 | 23.95 | 66,449 | +0.19(+0.78%) |
Dec 09, 2019 | 24.65 | 24.70 | 23.72 | 23.77 | 76,557 | -1.03(-4.14%) |
Dec 06, 2019 | 25.54 | 25.66 | 24.57 | 24.79 | 65,844 | -0.67(-2.65%) |
Dec 05, 2019 | 25.48 | 25.91 | 25.05 | 25.47 | 55,485 | -0.09(-0.34%) |
Dec 04, 2019 | 25.84 | 26.13 | 25.23 | 25.56 | 49,656 | -0.11(-0.42%) |
Dec 03, 2019 | 25.56 | 25.76 | 25.09 | 25.66 | 68,211 | -0.01(-0.04%) |