Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.55 | 41.27 | 39.16 | 39.32 | 3,606,638 | -1.62(-3.95%) |
Nov 27, 2020 | 41.80 | 42.13 | 40.88 | 40.94 | 1,087,739 | -0.86(-2.05%) |
Nov 25, 2020 | 41.50 | 42.14 | 40.90 | 41.80 | 1,824,948 | -0.60(-1.41%) |
Nov 24, 2020 | 39.83 | 42.41 | 39.83 | 42.39 | 3,667,606 | +3.60(+9.27%) |
Nov 23, 2020 | 37.58 | 38.94 | 37.48 | 38.80 | 2,227,096 | +2.02(+5.50%) |
Nov 20, 2020 | 36.77 | 37.02 | 36.27 | 36.77 | 1,557,036 | -0.38(-1.03%) |
Nov 19, 2020 | 36.07 | 37.30 | 35.48 | 37.16 | 2,088,977 | +0.58(+1.59%) |
Nov 18, 2020 | 36.27 | 37.79 | 35.95 | 36.57 | 2,585,273 | +0.68(+1.90%) |
Nov 17, 2020 | 34.90 | 35.92 | 34.35 | 35.89 | 2,539,254 | +0.23(+0.65%) |
Nov 16, 2020 | 36.57 | 36.63 | 35.37 | 35.66 | 2,856,972 | +0.95(+2.74%) |
Nov 13, 2020 | 33.39 | 34.88 | 33.39 | 34.71 | 1,888,954 | +1.93(+5.89%) |
Nov 12, 2020 | 33.63 | 33.87 | 32.11 | 32.78 | 3,666,101 | -1.61(-4.67%) |
Nov 11, 2020 | 35.39 | 35.39 | 33.75 | 34.38 | 2,308,899 | -0.96(-2.71%) |
Nov 10, 2020 | 35.70 | 35.80 | 34.46 | 35.34 | 3,586,274 | -0.16(-0.45%) |
Nov 09, 2020 | 31.94 | 36.94 | 31.90 | 35.50 | 8,150,915 | +7.13(+25.12%) |
Nov 06, 2020 | 30.20 | 30.55 | 28.10 | 28.37 | 3,692,887 | -1.52(-5.10%) |
Nov 05, 2020 | 29.98 | 30.64 | 29.23 | 29.90 | 3,985,206 | +0.72(+2.48%) |
Nov 04, 2020 | 29.99 | 30.73 | 28.84 | 29.17 | 3,324,812 | -1.97(-6.31%) |
Nov 03, 2020 | 30.93 | 31.88 | 30.84 | 31.14 | 2,561,434 | +0.85(+2.80%) |
Nov 02, 2020 | 29.80 | 30.47 | 28.95 | 30.29 | 2,246,507 | +1.06(+3.62%) |
Oct 30, 2020 | 28.01 | 29.28 | 27.90 | 29.23 | 3,267,783 | +0.90(+3.17%) |
Oct 29, 2020 | 27.06 | 28.50 | 26.61 | 28.33 | 1,958,401 | +1.09(+4.00%) |
Oct 28, 2020 | 27.28 | 28.15 | 27.19 | 27.24 | 2,683,152 | -0.89(-3.17%) |
Oct 27, 2020 | 29.65 | 29.65 | 28.12 | 28.13 | 1,705,710 | -1.67(-5.62%) |
Oct 26, 2020 | 30.30 | 30.33 | 29.32 | 29.80 | 1,882,319 | -1.05(-3.40%) |
Oct 23, 2020 | 31.11 | 31.73 | 30.69 | 30.85 | 2,421,296 | +0.13(+0.43%) |
Oct 22, 2020 | 28.65 | 30.80 | 28.61 | 30.72 | 2,859,974 | +1.97(+6.87%) |
Oct 21, 2020 | 28.45 | 29.15 | 28.21 | 28.75 | 1,747,172 | +0.02(+0.06%) |
Oct 20, 2020 | 28.60 | 29.30 | 28.34 | 28.73 | 1,811,955 | +0.65(+2.31%) |
Oct 19, 2020 | 28.30 | 28.84 | 28.05 | 28.08 | 1,372,310 | -0.05(-0.18%) |
Oct 16, 2020 | 28.45 | 28.80 | 28.10 | 28.13 | 2,131,528 | -0.21(-0.73%) |
Oct 15, 2020 | 27.61 | 28.66 | 27.56 | 28.34 | 1,873,194 | +0.12(+0.44%) |
Oct 14, 2020 | 28.30 | 28.96 | 28.19 | 28.21 | 1,824,161 | -0.11(-0.38%) |
Oct 13, 2020 | 29.17 | 29.26 | 28.06 | 28.32 | 2,062,230 | -1.22(-4.12%) |
Oct 12, 2020 | 29.15 | 29.75 | 28.94 | 29.54 | 1,498,568 | +0.52(+1.78%) |
Oct 09, 2020 | 30.13 | 30.17 | 28.99 | 29.02 | 1,713,148 | -0.65(-2.19%) |
Oct 08, 2020 | 29.40 | 29.69 | 28.94 | 29.67 | 1,636,952 | +0.76(+2.62%) |
Oct 07, 2020 | 28.34 | 29.32 | 28.22 | 28.91 | 3,027,207 | +1.14(+4.12%) |
Oct 06, 2020 | 28.82 | 29.41 | 27.74 | 27.77 | 3,657,002 | -0.46(-1.63%) |
Oct 05, 2020 | 27.52 | 28.61 | 27.41 | 28.23 | 3,755,289 | +1.36(+5.06%) |
Oct 02, 2020 | 25.65 | 27.05 | 25.54 | 26.87 | 1,825,323 | +0.62(+2.35%) |
Oct 01, 2020 | 26.26 | 26.93 | 25.64 | 26.25 | 2,873,106 | +0.46(+1.79%) |
Sep 30, 2020 | 25.61 | 26.29 | 25.41 | 25.79 | 3,643,847 | +0.32(+1.26%) |
Sep 29, 2020 | 26.20 | 26.52 | 25.13 | 25.47 | 2,723,037 | -0.91(-3.46%) |
Sep 28, 2020 | 25.95 | 26.90 | 25.86 | 26.39 | 3,109,982 | +1.18(+4.67%) |
Sep 25, 2020 | 24.49 | 25.49 | 24.42 | 25.21 | 2,010,807 | +0.40(+1.59%) |
Sep 24, 2020 | 25.00 | 25.55 | 24.22 | 24.81 | 2,413,496 | -0.25(-0.99%) |
Sep 23, 2020 | 25.87 | 26.48 | 25.02 | 25.06 | 2,079,119 | -0.72(-2.78%) |
Sep 22, 2020 | 25.99 | 26.61 | 25.42 | 25.78 | 2,421,588 | -0.19(-0.73%) |
Sep 21, 2020 | 26.76 | 26.90 | 25.42 | 25.97 | 3,842,683 | -1.73(-6.24%) |
Sep 18, 2020 | 27.36 | 27.88 | 27.00 | 27.69 | 7,490,420 | +0.14(+0.51%) |
Sep 17, 2020 | 27.81 | 28.05 | 27.34 | 27.55 | 3,207,511 | -0.81(-2.84%) |
Sep 16, 2020 | 27.70 | 28.90 | 27.55 | 28.36 | 3,057,477 | +0.71(+2.56%) |
Sep 15, 2020 | 29.10 | 29.15 | 27.56 | 27.65 | 2,611,078 | -1.44(-4.95%) |
Sep 14, 2020 | 28.69 | 29.46 | 28.38 | 29.09 | 1,592,985 | +0.75(+2.64%) |
Sep 11, 2020 | 28.44 | 28.69 | 27.92 | 28.34 | 2,099,965 | -0.02(-0.09%) |
Sep 10, 2020 | 29.62 | 29.96 | 28.13 | 28.37 | 3,160,294 | -1.06(-3.61%) |
Sep 09, 2020 | 29.94 | 29.94 | 28.80 | 29.43 | 2,501,200 | -0.06(-0.20%) |
Sep 08, 2020 | 30.87 | 30.98 | 29.37 | 29.49 | 2,751,786 | -1.98(-6.28%) |
Sep 04, 2020 | 30.16 | 31.56 | 29.80 | 31.46 | 3,760,576 | +2.10(+7.15%) |
Sep 03, 2020 | 30.01 | 30.99 | 29.04 | 29.37 | 1,875,825 | -0.21(-0.70%) |
Sep 02, 2020 | 29.77 | 29.94 | 29.23 | 29.57 | 2,067,221 | -0.19(-0.64%) |
Sep 01, 2020 | 29.35 | 30.39 | 29.18 | 29.76 | 1,694,644 | +0.08(+0.28%) |
Aug 31, 2020 | 31.09 | 31.09 | 29.56 | 29.68 | 2,212,236 | -1.10(-3.58%) |
Aug 28, 2020 | 30.90 | 30.90 | 30.07 | 30.78 | 1,613,237 | +0.31(+1.03%) |
Aug 27, 2020 | 29.55 | 30.72 | 29.55 | 30.47 | 1,764,340 | +0.84(+2.83%) |
Aug 26, 2020 | 29.85 | 30.11 | 29.44 | 29.63 | 1,249,824 | -0.38(-1.26%) |
Aug 25, 2020 | 30.66 | 30.91 | 29.74 | 30.01 | 1,347,033 | -0.24(-0.79%) |
Aug 24, 2020 | 29.02 | 30.25 | 29.01 | 30.25 | 1,674,104 | +1.50(+5.21%) |
Aug 21, 2020 | 29.39 | 29.55 | 28.62 | 28.75 | 1,398,236 | -0.68(-2.32%) |
Aug 20, 2020 | 29.62 | 29.96 | 29.39 | 29.43 | 1,732,967 | -0.54(-1.81%) |
Aug 19, 2020 | 30.23 | 30.79 | 29.83 | 29.97 | 1,051,382 | -0.22(-0.74%) |
Aug 18, 2020 | 30.96 | 31.23 | 30.14 | 30.20 | 1,007,922 | -0.72(-2.34%) |
Aug 17, 2020 | 31.80 | 31.80 | 30.67 | 30.92 | 1,050,671 | -1.04(-3.25%) |
Aug 14, 2020 | 31.05 | 32.41 | 31.05 | 31.96 | 1,462,979 | +0.51(+1.62%) |
Aug 13, 2020 | 31.40 | 32.05 | 31.00 | 31.45 | 1,310,190 | -0.51(-1.60%) |
Aug 12, 2020 | 33.77 | 33.79 | 31.37 | 31.96 | 1,982,222 | -0.82(-2.49%) |
Aug 11, 2020 | 33.61 | 34.23 | 32.55 | 32.77 | 2,450,862 | +0.52(+1.61%) |
Aug 10, 2020 | 31.88 | 32.74 | 31.87 | 32.26 | 2,120,129 | +0.68(+2.14%) |
Aug 07, 2020 | 29.25 | 31.60 | 29.15 | 31.58 | 2,589,852 | +2.01(+6.79%) |
Aug 06, 2020 | 29.84 | 30.79 | 29.30 | 29.57 | 3,606,455 | -2.54(-7.90%) |
Aug 05, 2020 | 30.59 | 32.26 | 30.52 | 32.11 | 3,189,580 | +2.05(+6.82%) |
Aug 04, 2020 | 30.78 | 31.08 | 29.78 | 30.06 | 1,827,763 | -0.88(-2.85%) |
Aug 03, 2020 | 30.77 | 31.45 | 30.33 | 30.94 | 1,661,259 | +0.26(+0.83%) |
Jul 31, 2020 | 30.45 | 30.99 | 29.70 | 30.68 | 4,720,428 | +0.28(+0.92%) |
Jul 30, 2020 | 30.34 | 30.70 | 29.27 | 30.40 | 2,798,466 | -1.19(-3.75%) |
Jul 29, 2020 | 29.97 | 31.65 | 29.74 | 31.59 | 2,723,922 | +1.71(+5.73%) |
Jul 28, 2020 | 30.08 | 30.65 | 29.81 | 29.88 | 1,488,402 | -0.38(-1.25%) |
Jul 27, 2020 | 30.35 | 30.62 | 29.68 | 30.25 | 1,111,604 | -0.38(-1.24%) |
Jul 24, 2020 | 31.14 | 31.16 | 30.46 | 30.63 | 1,193,316 | -0.31(-1.01%) |
Jul 23, 2020 | 30.81 | 31.30 | 30.44 | 30.95 | 1,480,703 | +0.00(+0.00%) |
Jul 22, 2020 | 30.32 | 31.14 | 30.27 | 30.95 | 1,542,910 | +0.09(+0.29%) |
Jul 21, 2020 | 30.13 | 31.21 | 30.13 | 30.86 | 1,863,285 | +1.04(+3.48%) |
Jul 20, 2020 | 30.27 | 30.37 | 29.51 | 29.82 | 1,851,869 | -0.68(-2.21%) |
Jul 17, 2020 | 30.89 | 30.97 | 30.23 | 30.49 | 1,778,071 | -0.38(-1.23%) |
Jul 16, 2020 | 30.17 | 31.42 | 29.61 | 30.87 | 2,566,585 | +0.24(+0.78%) |
Jul 15, 2020 | 30.33 | 30.90 | 29.62 | 30.63 | 2,149,525 | +1.44(+4.94%) |
Jul 14, 2020 | 28.72 | 29.40 | 28.20 | 29.19 | 2,108,644 | +0.31(+1.08%) |
Jul 13, 2020 | 29.13 | 29.62 | 28.19 | 28.88 | 2,379,202 | +0.25(+0.86%) |
Jul 10, 2020 | 26.84 | 28.83 | 26.77 | 28.63 | 2,983,413 | +1.70(+6.33%) |
Jul 09, 2020 | 28.66 | 28.67 | 26.71 | 26.93 | 3,185,445 | -1.74(-6.06%) |
Jul 08, 2020 | 27.76 | 28.69 | 27.71 | 28.67 | 2,594,566 | +0.90(+3.22%) |
Jul 07, 2020 | 28.80 | 29.03 | 27.66 | 27.77 | 2,776,464 | -1.45(-4.96%) |
Jul 06, 2020 | 29.24 | 29.94 | 28.61 | 29.22 | 2,361,937 | +1.05(+3.73%) |
Jul 02, 2020 | 29.34 | 30.09 | 28.08 | 28.17 | 3,147,800 | -0.05(-0.17%) |
Jul 01, 2020 | 30.13 | 30.43 | 28.13 | 28.22 | 2,806,320 | -1.73(-5.76%) |
Jun 30, 2020 | 28.73 | 30.16 | 28.71 | 29.94 | 2,427,648 | +0.85(+2.94%) |
Jun 29, 2020 | 28.63 | 29.14 | 28.12 | 29.09 | 2,094,707 | +0.89(+3.15%) |
Jun 26, 2020 | 29.06 | 29.36 | 27.95 | 28.20 | 4,477,199 | -1.75(-5.84%) |
Jun 25, 2020 | 28.90 | 30.01 | 28.75 | 29.95 | 2,280,896 | +0.62(+2.11%) |
Jun 24, 2020 | 30.93 | 30.93 | 29.15 | 29.33 | 3,077,054 | -2.14(-6.80%) |
Jun 23, 2020 | 32.34 | 32.56 | 31.43 | 31.47 | 2,656,495 | +0.12(+0.39%) |
Jun 22, 2020 | 31.95 | 32.12 | 31.21 | 31.35 | 3,024,220 | -0.88(-2.73%) |
Jun 19, 2020 | 34.13 | 34.13 | 31.71 | 32.23 | 4,815,323 | -0.84(-2.54%) |
Jun 18, 2020 | 32.70 | 33.90 | 32.26 | 33.07 | 1,832,220 | -0.08(-0.25%) |
Jun 17, 2020 | 34.57 | 35.00 | 33.09 | 33.15 | 2,160,816 | -1.41(-4.07%) |
Jun 16, 2020 | 36.58 | 36.58 | 33.55 | 34.56 | 2,714,758 | +0.54(+1.58%) |
Jun 15, 2020 | 31.13 | 34.57 | 30.54 | 34.02 | 2,816,769 | +0.91(+2.75%) |
Jun 12, 2020 | 33.77 | 33.77 | 31.60 | 33.11 | 2,137,850 | +1.83(+5.85%) |
Jun 11, 2020 | 32.62 | 33.95 | 31.14 | 31.28 | 3,425,620 | -4.63(-12.90%) |
Jun 10, 2020 | 38.04 | 38.20 | 35.74 | 35.91 | 3,172,039 | -2.52(-6.55%) |
Jun 09, 2020 | 38.71 | 39.82 | 38.27 | 38.42 | 2,838,382 | -2.30(-5.66%) |
Jun 08, 2020 | 40.35 | 40.96 | 39.30 | 40.73 | 2,811,958 | +2.25(+5.86%) |
Jun 05, 2020 | 39.65 | 40.59 | 37.92 | 38.47 | 4,569,225 | +3.07(+8.67%) |
Jun 04, 2020 | 33.02 | 35.40 | 32.39 | 35.40 | 2,711,132 | +2.12(+6.36%) |
Jun 03, 2020 | 32.98 | 34.38 | 32.64 | 33.29 | 2,255,852 | +1.58(+4.98%) |
Jun 02, 2020 | 31.94 | 32.52 | 31.38 | 31.71 | 2,574,268 | -0.22(-0.69%) |
Jun 01, 2020 | 30.97 | 32.10 | 30.38 | 31.93 | 2,030,783 | +1.06(+3.43%) |
May 29, 2020 | 31.19 | 31.82 | 30.59 | 30.87 | 3,773,306 | -1.12(-3.51%) |
May 28, 2020 | 33.76 | 33.91 | 31.87 | 31.99 | 2,025,569 | -1.20(-3.63%) |
May 27, 2020 | 33.87 | 34.46 | 32.56 | 33.20 | 2,232,852 | +1.59(+5.02%) |
May 26, 2020 | 30.70 | 32.55 | 30.28 | 31.61 | 2,690,790 | +3.13(+10.97%) |
May 22, 2020 | 29.23 | 29.46 | 28.01 | 28.49 | 2,225,944 | -0.77(-2.62%) |
May 21, 2020 | 29.05 | 29.75 | 28.88 | 29.25 | 2,392,214 | +0.28(+0.98%) |
May 20, 2020 | 29.41 | 29.73 | 28.76 | 28.97 | 1,945,490 | +0.57(+2.01%) |
May 19, 2020 | 29.25 | 29.48 | 28.20 | 28.40 | 2,158,168 | -1.23(-4.15%) |
May 18, 2020 | 28.85 | 29.89 | 28.04 | 29.63 | 3,005,021 | +2.97(+11.14%) |
May 15, 2020 | 25.82 | 26.85 | 25.45 | 26.66 | 2,393,532 | +0.20(+0.77%) |
May 14, 2020 | 24.30 | 26.46 | 23.22 | 26.45 | 3,125,199 | +1.43(+5.73%) |
May 13, 2020 | 26.55 | 26.55 | 24.60 | 25.02 | 2,792,600 | -1.88(-6.99%) |
May 12, 2020 | 29.02 | 29.19 | 26.88 | 26.90 | 2,865,487 | -1.82(-6.32%) |
May 11, 2020 | 28.74 | 29.37 | 28.27 | 28.71 | 2,646,978 | -1.12(-3.74%) |
May 08, 2020 | 29.12 | 29.90 | 28.31 | 29.83 | 3,476,464 | +1.53(+5.41%) |
May 07, 2020 | 26.78 | 29.19 | 26.78 | 28.30 | 4,363,586 | +3.96(+16.25%) |
May 06, 2020 | 26.98 | 27.00 | 24.27 | 24.34 | 2,811,481 | -2.08(-7.88%) |
May 05, 2020 | 27.11 | 27.70 | 26.33 | 26.43 | 2,568,991 | -0.20(-0.73%) |
May 04, 2020 | 25.69 | 26.71 | 24.99 | 26.62 | 1,856,938 | +0.19(+0.71%) |
May 01, 2020 | 27.49 | 27.86 | 25.98 | 26.44 | 2,281,848 | -2.43(-8.43%) |
Apr 30, 2020 | 28.50 | 29.67 | 27.89 | 28.87 | 2,536,383 | -0.92(-3.09%) |
Apr 29, 2020 | 29.17 | 30.41 | 28.84 | 29.79 | 4,052,521 | +2.35(+8.57%) |
Apr 28, 2020 | 27.88 | 28.20 | 26.61 | 27.44 | 2,332,942 | +1.50(+5.77%) |
Apr 27, 2020 | 24.84 | 26.13 | 24.78 | 25.94 | 1,804,721 | +1.35(+5.49%) |
Apr 24, 2020 | 23.84 | 24.90 | 23.43 | 24.59 | 3,043,979 | +1.23(+5.26%) |
Apr 23, 2020 | 24.01 | 24.89 | 23.33 | 23.36 | 2,353,144 | -0.28(-1.17%) |
Apr 22, 2020 | 23.16 | 23.88 | 22.61 | 23.64 | 3,218,261 | +1.55(+7.04%) |
Apr 21, 2020 | 22.20 | 23.09 | 21.95 | 22.08 | 5,101,229 | -1.53(-6.48%) |
Apr 20, 2020 | 22.88 | 24.24 | 22.64 | 23.61 | 2,810,971 | -0.53(-2.19%) |
Apr 17, 2020 | 23.47 | 24.56 | 23.46 | 24.14 | 3,890,887 | +1.65(+7.35%) |
Apr 16, 2020 | 23.61 | 23.61 | 22.36 | 22.49 | 2,670,395 | -1.03(-4.39%) |
Apr 15, 2020 | 24.34 | 24.73 | 23.51 | 23.52 | 3,387,339 | -2.70(-10.30%) |
Apr 14, 2020 | 27.27 | 27.66 | 25.69 | 26.22 | 2,938,600 | -0.12(-0.46%) |
Apr 13, 2020 | 27.84 | 28.03 | 25.58 | 26.35 | 3,044,796 | -1.56(-5.60%) |
Apr 09, 2020 | 28.02 | 30.06 | 26.82 | 27.91 | 4,731,652 | +1.73(+6.62%) |
Apr 08, 2020 | 24.08 | 26.44 | 23.85 | 26.18 | 4,936,331 | +2.52(+10.67%) |
Apr 07, 2020 | 23.87 | 25.50 | 23.34 | 23.65 | 6,870,477 | +1.95(+9.00%) |
Apr 06, 2020 | 20.75 | 21.91 | 20.11 | 21.70 | 4,632,379 | +2.84(+15.05%) |
Apr 03, 2020 | 18.63 | 19.21 | 18.20 | 18.86 | 4,899,721 | -0.06(-0.30%) |
Apr 02, 2020 | 18.87 | 20.11 | 18.30 | 18.92 | 4,190,340 | -0.26(-1.34%) |
Apr 01, 2020 | 19.49 | 19.82 | 18.72 | 19.17 | 5,530,558 | -1.99(-9.38%) |
Mar 31, 2020 | 21.75 | 21.90 | 20.98 | 21.16 | 4,799,001 | -0.77(-3.52%) |
Mar 30, 2020 | 21.79 | 22.26 | 20.39 | 21.93 | 3,506,674 | -0.14(-0.66%) |
Mar 27, 2020 | 20.90 | 23.73 | 20.74 | 22.08 | 5,202,867 | -1.05(-4.55%) |
Mar 26, 2020 | 20.67 | 23.32 | 19.98 | 23.13 | 7,237,992 | +2.96(+14.67%) |
Mar 25, 2020 | 19.61 | 21.59 | 18.11 | 20.17 | 6,805,100 | +1.80(+9.80%) |
Mar 24, 2020 | 15.35 | 18.60 | 15.10 | 18.37 | 6,658,886 | +4.42(+31.70%) |
Mar 23, 2020 | 13.71 | 14.23 | 12.95 | 13.95 | 7,219,833 | +0.23(+1.70%) |
Mar 20, 2020 | 15.65 | 16.31 | 13.63 | 13.71 | 5,566,095 | -1.74(-11.24%) |
Mar 19, 2020 | 15.37 | 16.76 | 13.94 | 15.45 | 4,734,442 | -0.42(-2.63%) |
Mar 18, 2020 | 16.30 | 17.68 | 13.63 | 15.87 | 5,483,244 | -2.55(-13.84%) |
Mar 17, 2020 | 18.06 | 18.80 | 15.52 | 18.42 | 5,573,604 | +1.00(+5.72%) |
Mar 16, 2020 | 17.51 | 20.42 | 17.24 | 17.42 | 5,160,263 | -5.78(-24.91%) |
Mar 13, 2020 | 21.38 | 23.20 | 19.03 | 23.20 | 5,958,057 | +4.41(+23.49%) |
Mar 12, 2020 | 23.10 | 23.55 | 18.70 | 18.79 | 7,717,689 | -6.83(-26.67%) |
Mar 11, 2020 | 27.00 | 27.41 | 25.15 | 25.62 | 4,141,588 | -2.92(-10.23%) |
Mar 10, 2020 | 28.44 | 29.86 | 26.69 | 28.54 | 7,914,847 | +3.05(+11.95%) |
Mar 09, 2020 | 27.66 | 28.47 | 24.52 | 25.49 | 5,768,431 | -5.15(-16.82%) |
Mar 06, 2020 | 31.22 | 32.28 | 29.85 | 30.64 | 4,560,376 | -2.45(-7.41%) |
Mar 05, 2020 | 34.61 | 34.87 | 32.73 | 33.10 | 2,753,709 | -3.08(-8.51%) |
Mar 04, 2020 | 36.37 | 36.38 | 34.42 | 36.18 | 3,937,014 | +0.60(+1.69%) |
Mar 03, 2020 | 38.65 | 39.16 | 35.49 | 35.57 | 3,868,898 | -3.24(-8.35%) |
Mar 02, 2020 | 36.81 | 38.81 | 36.05 | 38.81 | 4,215,292 | +2.32(+6.37%) |
Feb 28, 2020 | 36.88 | 37.80 | 35.40 | 36.49 | 4,875,464 | -1.88(-4.90%) |
Feb 27, 2020 | 39.81 | 40.50 | 38.36 | 38.37 | 3,513,904 | -2.77(-6.74%) |
Feb 26, 2020 | 42.41 | 42.51 | 41.13 | 41.14 | 2,961,356 | -0.74(-1.77%) |
Feb 25, 2020 | 44.42 | 44.44 | 41.54 | 41.88 | 3,177,110 | -2.41(-5.44%) |
Feb 24, 2020 | 45.89 | 46.04 | 43.61 | 44.30 | 3,426,028 | -3.75(-7.81%) |
Feb 21, 2020 | 48.41 | 48.70 | 47.70 | 48.05 | 2,206,858 | -1.01(-2.06%) |
Feb 20, 2020 | 48.68 | 49.81 | 48.65 | 49.06 | 1,774,469 | +0.14(+0.28%) |
Feb 19, 2020 | 48.51 | 49.13 | 48.47 | 48.93 | 2,048,737 | +0.55(+1.15%) |
Feb 18, 2020 | 48.68 | 49.17 | 47.96 | 48.37 | 1,962,110 | -0.76(-1.54%) |
Feb 14, 2020 | 49.20 | 49.58 | 48.75 | 49.13 | 1,891,273 | -0.05(-0.10%) |
Feb 13, 2020 | 48.64 | 49.29 | 48.62 | 49.17 | 1,733,800 | +0.15(+0.31%) |
Feb 12, 2020 | 49.10 | 49.67 | 48.93 | 49.02 | 2,103,166 | +0.35(+0.71%) |
Feb 11, 2020 | 48.29 | 49.45 | 48.25 | 48.68 | 1,966,756 | +0.68(+1.41%) |
Feb 10, 2020 | 47.56 | 48.09 | 47.25 | 48.00 | 1,864,733 | +0.20(+0.42%) |
Feb 07, 2020 | 47.07 | 48.05 | 47.07 | 47.80 | 2,310,353 | +0.07(+0.15%) |
Feb 06, 2020 | 48.23 | 48.72 | 47.50 | 47.73 | 3,251,611 | +1.11(+2.38%) |
Feb 05, 2020 | 45.80 | 46.75 | 45.75 | 46.62 | 1,807,112 | +1.86(+4.15%) |
Feb 04, 2020 | 44.79 | 45.24 | 44.62 | 44.76 | 1,427,001 | +1.01(+2.32%) |
Feb 03, 2020 | 44.15 | 44.88 | 43.73 | 43.75 | 2,032,643 | -0.05(-0.11%) |
Jan 31, 2020 | 44.34 | 44.65 | 43.50 | 43.80 | 1,638,506 | -1.29(-2.85%) |
Jan 30, 2020 | 43.54 | 45.11 | 43.42 | 45.08 | 1,776,032 | +0.81(+1.83%) |
Jan 29, 2020 | 44.95 | 45.06 | 44.26 | 44.27 | 1,337,873 | -0.43(-0.97%) |
Jan 28, 2020 | 44.38 | 45.09 | 44.09 | 44.70 | 1,377,070 | +0.77(+1.76%) |
Jan 27, 2020 | 44.11 | 44.46 | 43.84 | 43.93 | 1,804,821 | -1.53(-3.36%) |
Jan 24, 2020 | 46.90 | 46.90 | 44.97 | 45.46 | 2,076,121 | -1.43(-3.05%) |
Jan 23, 2020 | 46.69 | 47.07 | 45.99 | 46.89 | 1,626,641 | -0.31(-0.66%) |
Jan 22, 2020 | 47.23 | 47.44 | 47.00 | 47.21 | 955,607 | +0.15(+0.32%) |
Jan 21, 2020 | 47.76 | 47.81 | 46.96 | 47.05 | 1,619,668 | -1.21(-2.52%) |
Jan 17, 2020 | 47.70 | 48.35 | 47.55 | 48.27 | 1,733,542 | +0.68(+1.42%) |
Jan 16, 2020 | 47.23 | 47.77 | 46.99 | 47.59 | 1,908,608 | +0.77(+1.65%) |
Jan 15, 2020 | 47.07 | 47.58 | 46.60 | 46.82 | 1,547,327 | -0.79(-1.65%) |
Jan 14, 2020 | 47.45 | 48.32 | 47.37 | 47.61 | 2,500,218 | +0.04(+0.08%) |
Jan 13, 2020 | 47.63 | 47.74 | 47.30 | 47.57 | 1,276,341 | +0.15(+0.32%) |
Jan 10, 2020 | 47.86 | 47.94 | 47.29 | 47.41 | 1,705,554 | -0.47(-0.97%) |
Jan 09, 2020 | 47.69 | 48.00 | 47.25 | 47.88 | 1,922,556 | +0.76(+1.60%) |
Jan 08, 2020 | 46.60 | 47.80 | 46.42 | 47.12 | 2,975,522 | +0.72(+1.55%) |
Jan 07, 2020 | 46.31 | 46.51 | 45.99 | 46.41 | 2,266,789 | +0.51(+1.11%) |
Jan 06, 2020 | 45.71 | 46.14 | 45.38 | 45.90 | 2,273,687 | -0.39(-0.85%) |
Jan 03, 2020 | 46.90 | 47.01 | 46.01 | 46.29 | 2,000,990 | -1.42(-2.98%) |
Jan 02, 2020 | 47.43 | 47.79 | 47.03 | 47.71 | 2,940,216 | +0.59(+1.25%) |
Dec 31, 2019 | 46.81 | 47.30 | 46.61 | 47.12 | 1,209,586 | +0.27(+0.58%) |
Dec 30, 2019 | 47.16 | 47.24 | 46.67 | 46.85 | 1,055,406 | -0.06(-0.12%) |
Dec 27, 2019 | 47.52 | 47.61 | 46.83 | 46.90 | 1,368,518 | -0.69(-1.44%) |
Dec 26, 2019 | 47.31 | 47.73 | 47.28 | 47.59 | 1,555,006 | +0.44(+0.93%) |
Dec 24, 2019 | 47.60 | 47.61 | 47.10 | 47.15 | 399,020 | -0.32(-0.67%) |
Dec 23, 2019 | 47.91 | 48.03 | 47.25 | 47.47 | 1,087,708 | -0.45(-0.93%) |
Dec 20, 2019 | 48.43 | 48.55 | 47.91 | 47.92 | 2,929,158 | -0.10(-0.20%) |
Dec 19, 2019 | 48.52 | 48.52 | 47.89 | 48.01 | 4,392,254 | -0.45(-0.92%) |
Dec 18, 2019 | 48.87 | 49.11 | 48.45 | 48.46 | 1,329,048 | -0.26(-0.52%) |
Dec 17, 2019 | 48.11 | 48.87 | 48.09 | 48.71 | 1,641,651 | +0.47(+0.98%) |
Dec 16, 2019 | 48.28 | 48.58 | 47.98 | 48.24 | 1,773,309 | +0.55(+1.16%) |
Dec 13, 2019 | 48.31 | 48.73 | 47.49 | 47.69 | 1,529,204 | -0.34(-0.70%) |
Dec 12, 2019 | 46.31 | 48.16 | 46.10 | 48.03 | 1,758,125 | +1.95(+4.23%) |
Dec 11, 2019 | 46.16 | 46.39 | 45.90 | 46.08 | 1,400,744 | -0.14(-0.29%) |
Dec 10, 2019 | 46.03 | 46.49 | 45.95 | 46.21 | 1,281,717 | -0.03(-0.07%) |
Dec 09, 2019 | 45.93 | 46.37 | 45.73 | 46.25 | 1,004,669 | +0.12(+0.26%) |
Dec 06, 2019 | 46.17 | 46.61 | 45.96 | 46.13 | 1,270,454 | +0.81(+1.78%) |
Dec 05, 2019 | 45.61 | 45.73 | 45.15 | 45.32 | 1,130,938 | +0.10(+0.21%) |
Dec 04, 2019 | 45.14 | 45.75 | 44.92 | 45.22 | 1,976,760 | +0.39(+0.87%) |
Dec 03, 2019 | 45.73 | 45.95 | 44.48 | 44.83 | 2,457,909 | -1.94(-4.15%) |