Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.68 | 35.68 | 33.40 | 33.49 | 237,026 | -2.43(-6.77%) |
Nov 27, 2020 | 36.30 | 36.47 | 35.67 | 35.92 | 85,000 | -0.53(-1.45%) |
Nov 25, 2020 | 36.83 | 36.95 | 36.09 | 36.45 | 245,300 | -0.66(-1.78%) |
Nov 24, 2020 | 36.65 | 37.25 | 36.38 | 37.11 | 230,606 | +1.72(+4.86%) |
Nov 23, 2020 | 33.10 | 35.42 | 33.10 | 35.39 | 86,152 | +2.64(+8.06%) |
Nov 20, 2020 | 32.91 | 33.05 | 32.56 | 32.75 | 80,800 | -0.21(-0.64%) |
Nov 19, 2020 | 32.12 | 33.02 | 31.98 | 32.96 | 98,437 | +0.63(+1.95%) |
Nov 18, 2020 | 33.48 | 33.86 | 32.33 | 32.33 | 150,307 | -0.72(-2.18%) |
Nov 17, 2020 | 32.01 | 33.05 | 31.57 | 33.05 | 113,416 | +0.53(+1.63%) |
Nov 16, 2020 | 31.90 | 32.55 | 31.34 | 32.52 | 203,738 | +1.97(+6.45%) |
Nov 13, 2020 | 29.25 | 30.69 | 29.25 | 30.55 | 228,000 | +1.54(+5.31%) |
Nov 12, 2020 | 29.83 | 30.16 | 28.80 | 29.01 | 97,655 | -1.32(-4.35%) |
Nov 11, 2020 | 30.71 | 30.81 | 30.07 | 30.33 | 146,296 | -0.08(-0.26%) |
Nov 10, 2020 | 29.78 | 30.41 | 29.25 | 30.41 | 104,063 | +1.04(+3.54%) |
Nov 09, 2020 | 26.52 | 29.96 | 26.52 | 29.37 | 285,982 | +4.05(+16.00%) |
Nov 06, 2020 | 25.98 | 26.40 | 25.24 | 25.32 | 57,300 | -0.69(-2.65%) |
Nov 05, 2020 | 26.11 | 26.61 | 25.99 | 26.01 | 55,160 | +0.04(+0.15%) |
Nov 04, 2020 | 25.80 | 26.55 | 25.25 | 25.97 | 90,286 | +0.14(+0.54%) |
Nov 03, 2020 | 26.51 | 26.60 | 25.60 | 25.83 | 84,000 | -0.21(-0.81%) |
Nov 02, 2020 | 25.39 | 26.36 | 24.91 | 26.04 | 159,436 | +0.90(+3.58%) |
Oct 30, 2020 | 24.92 | 25.19 | 24.45 | 25.14 | 144,700 | -0.02(-0.08%) |
Oct 29, 2020 | 24.18 | 25.20 | 23.74 | 25.16 | 302,684 | +0.68(+2.78%) |
Oct 28, 2020 | 24.91 | 25.23 | 24.38 | 24.48 | 228,029 | -1.29(-5.01%) |
Oct 27, 2020 | 26.16 | 26.16 | 25.67 | 25.77 | 90,522 | -0.28(-1.07%) |
Oct 26, 2020 | 27.00 | 27.00 | 25.79 | 26.05 | 197,697 | -1.44(-5.24%) |
Oct 23, 2020 | 27.40 | 27.75 | 27.16 | 27.49 | 142,500 | +0.22(+0.81%) |
Oct 22, 2020 | 26.29 | 27.35 | 26.01 | 27.27 | 197,712 | +1.11(+4.24%) |
Oct 21, 2020 | 26.78 | 26.90 | 26.14 | 26.16 | 96,566 | -0.76(-2.82%) |
Oct 20, 2020 | 26.59 | 27.21 | 26.39 | 26.92 | 197,829 | +0.38(+1.43%) |
Oct 19, 2020 | 27.41 | 27.47 | 26.53 | 26.54 | 118,555 | -0.72(-2.64%) |
Oct 16, 2020 | 28.09 | 28.09 | 27.21 | 27.26 | 187,100 | -0.86(-3.06%) |
Oct 15, 2020 | 26.94 | 28.12 | 26.94 | 28.12 | 184,386 | +0.52(+1.88%) |
Oct 14, 2020 | 27.52 | 28.42 | 27.52 | 27.60 | 158,494 | +0.20(+0.73%) |
Oct 13, 2020 | 27.94 | 28.21 | 27.40 | 27.40 | 255,596 | -0.52(-1.86%) |
Oct 12, 2020 | 27.77 | 28.04 | 27.30 | 27.92 | 1,905,873 | +0.17(+0.61%) |
Oct 09, 2020 | 28.29 | 28.44 | 27.57 | 27.75 | 1,158,000 | -0.36(-1.28%) |
Oct 08, 2020 | 27.27 | 28.11 | 27.24 | 28.11 | 103,768 | +1.04(+3.84%) |
Oct 07, 2020 | 26.78 | 27.18 | 26.48 | 27.07 | 102,881 | +0.60(+2.27%) |
Oct 06, 2020 | 27.43 | 27.75 | 26.41 | 26.47 | 181,852 | -0.63(-2.32%) |
Oct 05, 2020 | 26.54 | 27.10 | 26.37 | 27.10 | 120,114 | +1.01(+3.87%) |
Oct 02, 2020 | 24.88 | 26.29 | 24.44 | 26.09 | 218,200 | +0.47(+1.83%) |
Oct 01, 2020 | 26.13 | 26.24 | 25.48 | 25.62 | 176,100 | -0.82(-3.10%) |
Sep 30, 2020 | 26.72 | 27.00 | 26.27 | 26.44 | 89,498 | -0.20(-0.75%) |
Sep 29, 2020 | 27.36 | 27.36 | 26.24 | 26.64 | 125,568 | -0.79(-2.88%) |
Sep 28, 2020 | 27.35 | 27.73 | 27.10 | 27.43 | 178,148 | +0.63(+2.35%) |
Sep 25, 2020 | 26.69 | 27.00 | 26.40 | 26.80 | 143,800 | -0.09(-0.33%) |
Sep 24, 2020 | 26.54 | 27.44 | 26.09 | 26.89 | 152,261 | +0.15(+0.56%) |
Sep 23, 2020 | 28.24 | 28.47 | 26.73 | 26.74 | 219,972 | -1.88(-6.57%) |
Sep 22, 2020 | 28.70 | 29.26 | 28.47 | 28.62 | 77,825 | -0.15(-0.52%) |
Sep 21, 2020 | 29.00 | 29.21 | 28.35 | 28.77 | 188,127 | -1.20(-4.01%) |
Sep 18, 2020 | 30.05 | 30.29 | 29.66 | 29.97 | 95,500 | -0.17(-0.56%) |
Sep 17, 2020 | 29.52 | 30.14 | 29.23 | 30.14 | 85,477 | +0.16(+0.53%) |
Sep 16, 2020 | 28.97 | 30.48 | 28.75 | 29.98 | 271,285 | +1.31(+4.57%) |
Sep 15, 2020 | 29.02 | 29.26 | 28.59 | 28.67 | 128,865 | -0.17(-0.59%) |
Sep 14, 2020 | 28.47 | 29.18 | 28.38 | 28.84 | 195,550 | +0.51(+1.80%) |
Sep 11, 2020 | 28.36 | 28.47 | 27.97 | 28.33 | 485,600 | +0.22(+0.78%) |
Sep 10, 2020 | 29.64 | 29.69 | 28.10 | 28.11 | 1,662,550 | -1.57(-5.29%) |
Sep 09, 2020 | 29.97 | 29.97 | 29.40 | 29.68 | 147,251 | +0.24(+0.82%) |
Sep 08, 2020 | 30.26 | 30.49 | 29.30 | 29.44 | 101,479 | -1.56(-5.03%) |
Sep 04, 2020 | 31.45 | 31.61 | 30.58 | 31.00 | 161,500 | -0.06(-0.19%) |
Sep 03, 2020 | 31.31 | 31.93 | 30.91 | 31.06 | 191,062 | -0.37(-1.18%) |
Sep 02, 2020 | 31.89 | 31.93 | 31.39 | 31.43 | 3,453,327 | -0.54(-1.69%) |
Sep 01, 2020 | 32.06 | 32.15 | 31.50 | 31.97 | 40,620 | -0.12(-0.37%) |
Aug 31, 2020 | 32.85 | 32.86 | 32.09 | 32.09 | 71,218 | -0.84(-2.55%) |
Aug 28, 2020 | 32.51 | 33.00 | 32.35 | 32.93 | 57,700 | +0.53(+1.64%) |
Aug 27, 2020 | 32.13 | 32.47 | 31.93 | 32.40 | 188,566 | +0.36(+1.12%) |
Aug 26, 2020 | 32.86 | 32.86 | 32.01 | 32.04 | 97,902 | -0.93(-2.82%) |
Aug 25, 2020 | 33.34 | 33.41 | 32.60 | 32.97 | 88,682 | -0.03(-0.09%) |
Aug 24, 2020 | 32.28 | 33.36 | 32.12 | 33.00 | 99,554 | +0.88(+2.74%) |
Aug 21, 2020 | 32.34 | 32.47 | 31.91 | 32.12 | 70,100 | -0.36(-1.11%) |
Aug 20, 2020 | 33.05 | 33.05 | 32.48 | 32.48 | 79,881 | -0.88(-2.64%) |
Aug 19, 2020 | 33.61 | 33.88 | 33.27 | 33.36 | 107,178 | -0.37(-1.10%) |
Aug 18, 2020 | 34.03 | 34.43 | 33.69 | 33.73 | 70,050 | -0.59(-1.72%) |
Aug 17, 2020 | 34.69 | 34.69 | 34.00 | 34.32 | 90,363 | -0.24(-0.69%) |
Aug 14, 2020 | 33.89 | 34.58 | 33.87 | 34.56 | 79,800 | +0.59(+1.74%) |
Aug 13, 2020 | 34.72 | 34.75 | 33.90 | 33.97 | 144,610 | -0.79(-2.27%) |
Aug 12, 2020 | 34.92 | 35.06 | 34.44 | 34.76 | 96,245 | +0.58(+1.70%) |
Aug 11, 2020 | 35.40 | 35.68 | 34.05 | 34.18 | 126,525 | -0.49(-1.41%) |
Aug 10, 2020 | 33.64 | 34.67 | 33.55 | 34.67 | 83,300 | +1.16(+3.46%) |
Aug 07, 2020 | 32.94 | 33.62 | 32.43 | 33.51 | 92,100 | +0.30(+0.90%) |
Aug 06, 2020 | 33.67 | 33.67 | 33.08 | 33.21 | 73,846 | -0.27(-0.81%) |
Aug 05, 2020 | 33.58 | 33.87 | 33.09 | 33.48 | 209,139 | +0.52(+1.58%) |
Aug 04, 2020 | 32.06 | 33.18 | 32.06 | 32.96 | 174,069 | +0.65(+2.01%) |
Aug 03, 2020 | 32.37 | 32.65 | 32.01 | 32.31 | 162,536 | +0.02(+0.06%) |
Jul 31, 2020 | 32.00 | 32.29 | 31.69 | 32.29 | 199,800 | +0.04(+0.12%) |
Jul 30, 2020 | 32.70 | 32.70 | 31.62 | 32.25 | 112,294 | -1.13(-3.39%) |
Jul 29, 2020 | 32.39 | 33.38 | 32.30 | 33.38 | 99,115 | +1.05(+3.25%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.31 | 32.33 | 101,180 | -0.59(-1.79%) |
Jul 27, 2020 | 33.43 | 33.43 | 32.74 | 32.92 | 90,021 | -0.50(-1.50%) |
Jul 24, 2020 | 33.69 | 34.07 | 33.39 | 33.42 | 88,900 | -0.20(-0.59%) |
Jul 23, 2020 | 33.53 | 33.94 | 33.32 | 33.62 | 264,538 | -0.12(-0.36%) |
Jul 22, 2020 | 33.77 | 33.78 | 33.12 | 33.74 | 3,140,811 | -0.40(-1.17%) |
Jul 21, 2020 | 32.50 | 34.35 | 32.49 | 34.14 | 183,987 | +2.09(+6.52%) |
Jul 20, 2020 | 32.38 | 32.82 | 32.04 | 32.05 | 78,464 | -0.29(-0.90%) |
Jul 17, 2020 | 32.99 | 33.51 | 32.23 | 32.34 | 111,000 | -0.59(-1.79%) |
Jul 16, 2020 | 32.75 | 33.45 | 32.29 | 32.93 | 126,809 | -0.09(-0.27%) |
Jul 15, 2020 | 32.91 | 33.12 | 32.26 | 33.02 | 191,334 | +0.91(+2.83%) |
Jul 14, 2020 | 30.80 | 32.14 | 30.51 | 32.11 | 368,717 | +1.21(+3.92%) |
Jul 13, 2020 | 31.54 | 31.71 | 30.70 | 30.90 | 223,787 | -0.47(-1.50%) |
Jul 10, 2020 | 30.30 | 31.37 | 30.15 | 31.37 | 189,300 | +0.99(+3.26%) |
Jul 09, 2020 | 32.01 | 32.10 | 30.36 | 30.38 | 331,263 | -1.82(-5.65%) |
Jul 08, 2020 | 32.20 | 32.67 | 31.88 | 32.20 | 143,997 | -0.06(-0.19%) |
Jul 07, 2020 | 32.94 | 33.09 | 32.23 | 32.26 | 165,534 | -1.15(-3.44%) |
Jul 06, 2020 | 34.15 | 34.15 | 32.91 | 33.41 | 153,650 | +0.06(+0.18%) |
Jul 02, 2020 | 33.50 | 33.94 | 33.21 | 33.35 | 222,500 | +0.64(+1.96%) |
Jul 01, 2020 | 33.70 | 34.29 | 32.70 | 32.71 | 158,828 | -1.01(-3.00%) |
Jun 30, 2020 | 32.41 | 33.86 | 32.17 | 33.72 | 332,653 | +0.97(+2.96%) |
Jun 29, 2020 | 32.35 | 33.02 | 32.08 | 32.75 | 259,951 | +0.55(+1.71%) |
Jun 26, 2020 | 33.16 | 33.39 | 32.06 | 32.20 | 131,200 | -1.37(-4.08%) |
Jun 25, 2020 | 32.72 | 33.76 | 32.28 | 33.57 | 330,729 | +0.65(+1.97%) |
Jun 24, 2020 | 34.77 | 34.77 | 32.89 | 32.92 | 257,336 | -2.24(-6.37%) |
Jun 23, 2020 | 35.62 | 35.90 | 35.07 | 35.16 | 268,670 | -0.04(-0.11%) |
Jun 22, 2020 | 35.11 | 35.49 | 34.55 | 35.20 | 173,076 | -0.08(-0.23%) |
Jun 19, 2020 | 37.00 | 37.00 | 35.28 | 35.28 | 241,500 | -0.60(-1.67%) |
Jun 18, 2020 | 35.07 | 36.28 | 34.82 | 35.88 | 115,257 | +0.56(+1.59%) |
Jun 17, 2020 | 36.63 | 36.65 | 35.32 | 35.32 | 123,003 | -1.55(-4.20%) |
Jun 16, 2020 | 37.51 | 37.82 | 35.75 | 36.87 | 154,631 | +1.10(+3.08%) |
Jun 15, 2020 | 34.24 | 36.06 | 33.48 | 35.77 | 227,397 | -0.13(-0.36%) |
Jun 12, 2020 | 36.58 | 36.94 | 34.73 | 35.90 | 209,600 | +1.24(+3.58%) |
Jun 11, 2020 | 35.32 | 36.80 | 34.51 | 34.66 | 1,531,735 | -3.59(-9.39%) |
Jun 10, 2020 | 40.00 | 40.00 | 38.25 | 38.25 | 174,156 | -2.26(-5.58%) |
Jun 09, 2020 | 41.26 | 41.29 | 40.04 | 40.51 | 193,534 | -2.46(-5.72%) |
Jun 08, 2020 | 42.63 | 42.97 | 41.08 | 42.97 | 269,796 | +2.58(+6.39%) |
Jun 05, 2020 | 39.08 | 40.59 | 39.08 | 40.39 | 412,100 | +3.35(+9.04%) |
Jun 04, 2020 | 36.80 | 37.26 | 36.16 | 37.04 | 186,773 | +0.19(+0.52%) |
Jun 03, 2020 | 36.50 | 36.98 | 36.15 | 36.85 | 149,227 | +1.00(+2.79%) |
Jun 02, 2020 | 35.00 | 35.85 | 34.98 | 35.85 | 160,913 | +1.27(+3.67%) |
Jun 01, 2020 | 33.86 | 34.76 | 33.20 | 34.58 | 441,703 | +0.82(+2.43%) |
May 29, 2020 | 34.35 | 34.35 | 33.30 | 33.76 | 174,800 | -0.61(-1.77%) |
May 28, 2020 | 35.78 | 35.78 | 34.14 | 34.37 | 255,689 | -1.22(-3.43%) |
May 27, 2020 | 35.76 | 35.76 | 34.29 | 35.59 | 152,670 | +0.48(+1.37%) |
May 26, 2020 | 35.61 | 35.62 | 35.00 | 35.11 | 140,094 | +0.76(+2.21%) |
May 22, 2020 | 34.07 | 34.37 | 33.50 | 34.35 | 81,600 | -0.04(-0.12%) |
May 21, 2020 | 35.19 | 35.20 | 34.10 | 34.39 | 113,164 | -0.39(-1.12%) |
May 20, 2020 | 34.47 | 35.13 | 34.29 | 34.78 | 137,593 | +1.31(+3.91%) |
May 19, 2020 | 34.71 | 34.71 | 33.43 | 33.47 | 160,589 | -0.97(-2.82%) |
May 18, 2020 | 33.27 | 34.60 | 33.27 | 34.44 | 275,082 | +3.05(+9.72%) |
May 15, 2020 | 31.21 | 32.00 | 30.75 | 31.39 | 135,000 | +0.23(+0.74%) |
May 14, 2020 | 30.50 | 31.80 | 29.50 | 31.16 | 241,428 | +0.11(+0.35%) |
May 13, 2020 | 32.50 | 32.50 | 30.74 | 31.05 | 318,731 | -1.64(-5.02%) |
May 12, 2020 | 33.99 | 33.99 | 32.69 | 32.69 | 394,822 | -0.60(-1.80%) |
May 11, 2020 | 33.87 | 34.02 | 33.21 | 33.29 | 501,828 | -0.73(-2.16%) |
May 08, 2020 | 33.23 | 34.05 | 32.87 | 34.02 | 277,900 | +1.63(+5.05%) |
May 07, 2020 | 32.16 | 33.26 | 32.09 | 32.39 | 231,762 | +0.87(+2.76%) |
May 06, 2020 | 32.74 | 32.86 | 31.40 | 31.52 | 472,135 | -0.73(-2.26%) |
May 05, 2020 | 34.35 | 34.43 | 32.09 | 32.25 | 595,971 | -0.24(-0.74%) |
May 04, 2020 | 30.58 | 32.51 | 30.17 | 32.49 | 362,755 | +1.54(+4.98%) |
May 01, 2020 | 32.97 | 32.97 | 30.68 | 30.95 | 620,900 | -2.66(-7.91%) |
Apr 30, 2020 | 34.45 | 34.45 | 32.61 | 33.61 | 398,907 | -0.10(-0.30%) |
Apr 29, 2020 | 30.94 | 33.76 | 30.94 | 33.71 | 468,050 | +3.39(+11.18%) |
Apr 28, 2020 | 30.36 | 30.60 | 29.47 | 30.32 | 343,143 | +0.80(+2.71%) |
Apr 27, 2020 | 28.45 | 29.77 | 27.67 | 29.52 | 334,003 | +0.75(+2.61%) |
Apr 24, 2020 | 29.30 | 29.63 | 28.11 | 28.77 | 244,500 | +0.09(+0.30%) |
Apr 23, 2020 | 28.42 | 29.54 | 28.23 | 28.68 | 424,741 | +1.00(+3.63%) |
Apr 22, 2020 | 27.51 | 28.15 | 27.22 | 27.68 | 341,605 | +1.15(+4.33%) |
Apr 21, 2020 | 26.00 | 26.85 | 25.66 | 26.53 | 339,391 | -0.25(-0.93%) |
Apr 20, 2020 | 25.60 | 27.64 | 25.22 | 26.78 | 428,596 | -0.34(-1.25%) |
Apr 17, 2020 | 24.45 | 27.18 | 24.45 | 27.12 | 491,000 | +2.90(+11.97%) |
Apr 16, 2020 | 25.87 | 25.87 | 24.21 | 24.22 | 318,341 | -1.40(-5.46%) |
Apr 15, 2020 | 25.78 | 25.86 | 24.64 | 25.62 | 313,217 | -1.28(-4.76%) |
Apr 14, 2020 | 27.15 | 27.27 | 26.48 | 26.90 | 315,327 | -0.20(-0.74%) |
Apr 13, 2020 | 28.38 | 28.45 | 26.70 | 27.10 | 223,020 | -0.09(-0.33%) |
Apr 09, 2020 | 28.92 | 29.32 | 25.91 | 27.19 | 486,000 | -0.19(-0.69%) |
Apr 08, 2020 | 26.24 | 27.40 | 25.83 | 27.38 | 245,796 | +2.11(+8.35%) |
Apr 07, 2020 | 26.05 | 27.05 | 25.18 | 25.27 | 287,037 | +0.51(+2.06%) |
Apr 06, 2020 | 23.83 | 24.95 | 23.58 | 24.76 | 361,049 | +1.15(+4.87%) |
Apr 03, 2020 | 24.53 | 24.58 | 22.81 | 23.61 | 532,700 | +0.16(+0.68%) |
Apr 02, 2020 | 22.39 | 25.47 | 22.34 | 23.45 | 393,954 | +1.94(+9.02%) |
Apr 01, 2020 | 22.10 | 22.15 | 21.09 | 21.51 | 254,225 | -1.33(-5.82%) |
Mar 31, 2020 | 23.27 | 23.59 | 22.34 | 22.84 | 261,157 | +0.62(+2.79%) |
Mar 30, 2020 | 21.86 | 22.39 | 20.87 | 22.22 | 470,128 | -0.05(-0.22%) |
Mar 27, 2020 | 23.16 | 23.16 | 21.99 | 22.27 | 195,000 | -1.55(-6.51%) |
Mar 26, 2020 | 23.12 | 24.57 | 22.76 | 23.82 | 259,791 | +1.04(+4.57%) |
Mar 25, 2020 | 22.60 | 24.03 | 21.01 | 22.78 | 517,652 | +0.38(+1.70%) |
Mar 24, 2020 | 21.28 | 22.40 | 20.77 | 22.40 | 398,700 | +2.84(+14.52%) |
Mar 23, 2020 | 21.46 | 21.46 | 19.26 | 19.56 | 304,475 | -1.64(-7.74%) |
Mar 20, 2020 | 21.17 | 22.20 | 20.46 | 21.20 | 273,500 | +0.56(+2.71%) |
Mar 19, 2020 | 19.27 | 20.69 | 18.51 | 20.64 | 289,175 | +1.52(+7.95%) |
Mar 18, 2020 | 20.00 | 20.00 | 17.63 | 19.12 | 182,930 | -1.64(-7.90%) |
Mar 17, 2020 | 21.69 | 22.29 | 20.69 | 20.76 | 131,674 | -0.76(-3.53%) |
Mar 16, 2020 | 22.58 | 24.41 | 21.34 | 21.52 | 224,212 | -3.20(-12.94%) |
Mar 13, 2020 | 24.04 | 24.79 | 21.58 | 24.72 | 229,800 | +2.67(+12.11%) |
Mar 12, 2020 | 23.88 | 24.00 | 21.66 | 22.05 | 238,402 | -3.51(-13.73%) |
Mar 11, 2020 | 26.79 | 27.21 | 24.85 | 25.56 | 339,225 | -2.45(-8.75%) |
Mar 10, 2020 | 28.52 | 28.69 | 25.58 | 28.01 | 500,532 | +1.80(+6.87%) |
Mar 09, 2020 | 30.13 | 33.64 | 26.16 | 26.21 | 347,741 | -9.17(-25.92%) |
Mar 06, 2020 | 36.89 | 37.14 | 34.74 | 35.38 | 313,400 | -2.96(-7.72%) |
Mar 05, 2020 | 39.00 | 39.25 | 37.85 | 38.34 | 146,207 | -1.65(-4.13%) |
Mar 04, 2020 | 40.41 | 40.41 | 39.06 | 39.99 | 187,505 | +0.46(+1.16%) |
Mar 03, 2020 | 40.88 | 41.50 | 38.98 | 39.53 | 174,009 | -1.10(-2.71%) |
Mar 02, 2020 | 40.92 | 41.10 | 39.16 | 40.63 | 131,831 | +0.37(+0.92%) |
Feb 28, 2020 | 37.58 | 40.26 | 37.58 | 40.26 | 253,600 | +1.05(+2.68%) |
Feb 27, 2020 | 40.06 | 41.27 | 38.77 | 39.21 | 390,283 | -2.48(-5.95%) |
Feb 26, 2020 | 43.52 | 43.81 | 41.69 | 41.69 | 131,033 | -1.84(-4.23%) |
Feb 25, 2020 | 45.80 | 45.94 | 43.16 | 43.53 | 150,378 | -2.18(-4.77%) |
Feb 24, 2020 | 46.20 | 46.60 | 45.46 | 45.71 | 86,547 | -2.55(-5.28%) |
Feb 21, 2020 | 48.50 | 48.50 | 47.85 | 48.26 | 93,800 | -0.78(-1.59%) |
Feb 20, 2020 | 49.13 | 49.49 | 48.83 | 49.04 | 64,707 | +0.16(+0.33%) |
Feb 19, 2020 | 48.21 | 49.04 | 48.05 | 48.88 | 93,802 | +1.12(+2.35%) |
Feb 18, 2020 | 47.70 | 47.98 | 47.32 | 47.76 | 90,814 | -0.36(-0.75%) |
Feb 14, 2020 | 48.61 | 48.77 | 47.81 | 48.12 | 67,700 | -0.36(-0.74%) |
Feb 13, 2020 | 48.44 | 48.90 | 48.27 | 48.48 | 49,399 | -0.19(-0.39%) |
Feb 12, 2020 | 48.87 | 49.32 | 48.36 | 48.67 | 88,322 | +0.71(+1.48%) |
Feb 11, 2020 | 48.07 | 48.33 | 47.78 | 47.96 | 91,831 | +0.46(+0.97%) |
Feb 10, 2020 | 47.92 | 47.96 | 47.30 | 47.50 | 84,232 | -0.64(-1.33%) |
Feb 07, 2020 | 48.09 | 48.43 | 47.88 | 48.14 | 75,900 | -0.57(-1.17%) |
Feb 06, 2020 | 49.61 | 49.61 | 48.71 | 48.71 | 91,703 | -0.81(-1.64%) |
Feb 05, 2020 | 48.05 | 49.77 | 48.05 | 49.52 | 168,867 | +2.08(+4.38%) |
Feb 04, 2020 | 47.92 | 48.42 | 47.35 | 47.44 | 100,225 | +0.17(+0.36%) |
Feb 03, 2020 | 48.03 | 48.32 | 47.18 | 47.27 | 140,933 | -0.82(-1.71%) |
Jan 31, 2020 | 48.79 | 48.79 | 47.82 | 48.09 | 178,200 | -1.46(-2.95%) |
Jan 30, 2020 | 48.56 | 49.55 | 48.56 | 49.55 | 93,648 | +0.25(+0.51%) |
Jan 29, 2020 | 50.37 | 50.68 | 49.27 | 49.30 | 83,775 | -0.77(-1.54%) |
Jan 28, 2020 | 49.90 | 50.43 | 49.68 | 50.07 | 81,871 | +0.46(+0.93%) |
Jan 27, 2020 | 50.10 | 50.30 | 49.52 | 49.61 | 56,436 | -1.83(-3.56%) |
Jan 24, 2020 | 51.89 | 51.92 | 50.86 | 51.44 | 96,200 | -0.85(-1.63%) |
Jan 23, 2020 | 52.05 | 52.53 | 51.35 | 52.29 | 127,396 | -0.42(-0.80%) |
Jan 22, 2020 | 53.35 | 53.37 | 52.66 | 52.71 | 144,719 | -0.83(-1.55%) |
Jan 21, 2020 | 54.44 | 54.44 | 53.54 | 53.54 | 109,302 | -1.13(-2.07%) |
Jan 17, 2020 | 55.24 | 55.24 | 54.51 | 54.67 | 108,700 | -0.46(-0.83%) |
Jan 16, 2020 | 55.25 | 55.74 | 55.06 | 55.13 | 86,702 | +0.05(+0.09%) |
Jan 15, 2020 | 55.05 | 55.24 | 54.69 | 55.08 | 81,905 | -0.47(-0.85%) |
Jan 14, 2020 | 55.11 | 55.61 | 54.82 | 55.55 | 115,276 | +0.46(+0.83%) |
Jan 13, 2020 | 55.27 | 55.44 | 54.80 | 55.09 | 117,120 | -0.38(-0.69%) |
Jan 10, 2020 | 55.67 | 55.90 | 55.35 | 55.47 | 79,300 | -0.43(-0.77%) |
Jan 09, 2020 | 55.35 | 55.91 | 54.49 | 55.90 | 173,284 | +0.54(+0.98%) |
Jan 08, 2020 | 56.74 | 56.97 | 55.14 | 55.36 | 189,260 | -1.47(-2.59%) |
Jan 07, 2020 | 56.42 | 56.84 | 55.98 | 56.83 | 68,254 | +0.47(+0.83%) |
Jan 06, 2020 | 56.06 | 56.59 | 55.78 | 56.36 | 122,469 | +0.68(+1.23%) |
Jan 03, 2020 | 56.58 | 56.69 | 55.37 | 55.68 | 83,300 | -0.02(-0.04%) |
Jan 02, 2020 | 55.78 | 55.95 | 55.36 | 55.70 | 227,930 | +0.17(+0.31%) |
Dec 31, 2019 | 54.65 | 55.54 | 54.38 | 55.53 | 79,200 | +0.65(+1.18%) |
Dec 30, 2019 | 55.31 | 55.45 | 54.82 | 54.88 | 70,993 | -0.29(-0.53%) |
Dec 27, 2019 | 55.84 | 55.84 | 55.07 | 55.17 | 59,200 | -0.44(-0.79%) |
Dec 26, 2019 | 55.93 | 56.15 | 55.53 | 55.61 | 169,626 | +0.03(+0.05%) |
Dec 24, 2019 | 55.49 | 55.85 | 55.49 | 55.58 | 43,900 | +0.06(+0.11%) |
Dec 23, 2019 | 54.75 | 55.62 | 54.65 | 55.52 | 145,896 | +0.86(+1.57%) |
Dec 20, 2019 | 54.51 | 54.80 | 54.37 | 54.66 | 101,600 | +0.39(+0.72%) |
Dec 19, 2019 | 54.18 | 54.36 | 53.98 | 54.27 | 93,234 | +0.23(+0.43%) |
Dec 18, 2019 | 53.66 | 54.44 | 53.66 | 54.04 | 123,207 | +0.22(+0.41%) |
Dec 17, 2019 | 53.66 | 54.15 | 53.48 | 53.82 | 97,811 | +0.43(+0.81%) |
Dec 16, 2019 | 52.66 | 53.57 | 52.66 | 53.39 | 95,829 | +0.85(+1.62%) |
Dec 13, 2019 | 53.15 | 53.83 | 52.45 | 52.54 | 86,200 | -0.49(-0.92%) |
Dec 12, 2019 | 51.76 | 53.20 | 51.76 | 53.03 | 122,484 | +1.27(+2.45%) |
Dec 11, 2019 | 51.88 | 52.11 | 51.54 | 51.76 | 141,431 | -0.18(-0.35%) |
Dec 10, 2019 | 51.78 | 52.10 | 51.63 | 51.94 | 108,900 | +0.23(+0.44%) |
Dec 09, 2019 | 51.46 | 52.03 | 51.17 | 51.71 | 124,881 | -0.21(-0.40%) |
Dec 06, 2019 | 50.48 | 52.04 | 50.48 | 51.92 | 134,500 | +1.46(+2.89%) |
Dec 05, 2019 | 51.25 | 51.25 | 50.26 | 50.46 | 179,027 | -0.47(-0.92%) |
Dec 04, 2019 | 50.33 | 51.24 | 50.30 | 50.93 | 228,752 | +1.09(+2.19%) |
Dec 03, 2019 | 50.27 | 50.35 | 49.68 | 49.84 | 114,443 | -0.99(-1.95%) |