Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 149,578 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.24 | 39.05 | 38.23 | 38.59 | 149,578 | +0.43(+1.12%) |
Dec 29, 2020 | 38.90 | 38.99 | 37.60 | 38.16 | 313,707 | -0.52(-1.34%) |
Dec 28, 2020 | 39.80 | 39.80 | 38.57 | 38.67 | 329,079 | -0.68(-1.74%) |
Dec 24, 2020 | 39.32 | 39.60 | 39.01 | 39.36 | 127,665 | +0.32(+0.81%) |
Dec 23, 2020 | 39.24 | 39.76 | 39.00 | 39.04 | 321,166 | +0.07(+0.18%) |
Dec 22, 2020 | 38.92 | 39.32 | 38.20 | 38.97 | 265,641 | +0.37(+0.97%) |
Dec 21, 2020 | 38.52 | 38.77 | 37.60 | 38.59 | 382,623 | -0.61(-1.56%) |
Dec 18, 2020 | 39.13 | 39.97 | 38.86 | 39.20 | 890,636 | +0.26(+0.67%) |
Dec 17, 2020 | 38.20 | 38.99 | 38.20 | 38.94 | 270,406 | +1.09(+2.87%) |
Dec 16, 2020 | 38.28 | 38.51 | 37.44 | 37.85 | 344,105 | -0.02(-0.04%) |
Dec 15, 2020 | 37.40 | 38.11 | 37.09 | 37.87 | 403,187 | +0.71(+1.90%) |
Dec 14, 2020 | 36.73 | 37.63 | 36.66 | 37.16 | 446,743 | +0.89(+2.45%) |
Dec 11, 2020 | 36.04 | 36.46 | 35.90 | 36.27 | 326,088 | +0.07(+0.20%) |
Dec 10, 2020 | 36.18 | 36.51 | 35.73 | 36.20 | 359,565 | -0.28(-0.76%) |
Dec 09, 2020 | 35.64 | 36.64 | 35.64 | 36.48 | 526,703 | +0.85(+2.39%) |
Dec 08, 2020 | 34.98 | 35.67 | 34.55 | 35.63 | 345,158 | +0.25(+0.72%) |
Dec 07, 2020 | 34.80 | 35.50 | 34.74 | 35.38 | 265,649 | +0.66(+1.90%) |
Dec 04, 2020 | 34.50 | 34.74 | 33.92 | 34.72 | 437,512 | +0.37(+1.06%) |
Dec 03, 2020 | 33.95 | 34.74 | 33.68 | 34.35 | 345,187 | +0.65(+1.93%) |
Dec 02, 2020 | 33.80 | 34.17 | 32.70 | 33.70 | 511,096 | -0.29(-0.86%) |
Dec 01, 2020 | 34.97 | 35.10 | 33.97 | 33.99 | 524,395 | -0.36(-1.04%) |
Nov 30, 2020 | 34.44 | 34.79 | 34.07 | 34.35 | 364,327 | -0.13(-0.39%) |
Nov 27, 2020 | 34.72 | 34.89 | 34.19 | 34.49 | 112,059 | -0.20(-0.57%) |
Nov 25, 2020 | 35.17 | 35.33 | 34.40 | 34.69 | 436,374 | -0.35(-1.00%) |
Nov 24, 2020 | 34.79 | 35.26 | 34.48 | 35.03 | 443,341 | +0.47(+1.35%) |
Nov 23, 2020 | 34.62 | 34.96 | 34.34 | 34.57 | 378,998 | +0.17(+0.51%) |
Nov 20, 2020 | 34.85 | 35.02 | 34.29 | 34.39 | 336,051 | -0.91(-2.58%) |
Nov 19, 2020 | 35.04 | 35.62 | 34.71 | 35.30 | 544,010 | +0.38(+1.09%) |
Nov 18, 2020 | 34.80 | 35.35 | 34.64 | 34.92 | 375,004 | +0.21(+0.59%) |
Nov 17, 2020 | 33.64 | 34.87 | 33.01 | 34.72 | 480,540 | +0.93(+2.74%) |
Nov 16, 2020 | 33.16 | 33.82 | 32.62 | 33.79 | 358,284 | +1.24(+3.80%) |
Nov 13, 2020 | 32.47 | 32.93 | 32.34 | 32.55 | 246,075 | +0.59(+1.83%) |
Nov 12, 2020 | 32.49 | 32.49 | 31.34 | 31.97 | 497,486 | -0.67(-2.04%) |
Nov 11, 2020 | 32.68 | 32.68 | 31.82 | 32.63 | 252,494 | +0.36(+1.10%) |
Nov 10, 2020 | 32.11 | 32.66 | 31.77 | 32.28 | 525,892 | +0.70(+2.21%) |
Nov 09, 2020 | 36.32 | 37.84 | 31.47 | 31.58 | 638,758 | -2.61(-7.63%) |
Nov 06, 2020 | 35.20 | 35.20 | 34.12 | 34.19 | 299,707 | -0.78(-2.22%) |
Nov 05, 2020 | 35.01 | 35.41 | 34.55 | 34.96 | 425,398 | +0.31(+0.89%) |
Nov 04, 2020 | 32.81 | 34.74 | 32.55 | 34.65 | 453,217 | +1.07(+3.19%) |
Nov 03, 2020 | 33.20 | 33.72 | 32.31 | 33.58 | 554,767 | +1.21(+3.75%) |
Nov 02, 2020 | 31.16 | 33.16 | 30.68 | 32.37 | 829,787 | +1.96(+6.44%) |
Oct 30, 2020 | 31.64 | 32.13 | 29.93 | 30.41 | 683,586 | +0.86(+2.92%) |
Oct 29, 2020 | 29.48 | 30.07 | 29.35 | 29.55 | 313,965 | -0.23(-0.77%) |
Oct 28, 2020 | 29.27 | 30.22 | 29.24 | 29.78 | 368,359 | -0.39(-1.29%) |
Oct 27, 2020 | 30.63 | 30.77 | 29.73 | 30.17 | 306,067 | -0.45(-1.48%) |
Oct 26, 2020 | 30.62 | 30.74 | 30.00 | 30.62 | 303,075 | -0.44(-1.43%) |
Oct 23, 2020 | 30.92 | 31.52 | 30.80 | 31.06 | 186,008 | +0.27(+0.87%) |
Oct 22, 2020 | 31.72 | 31.97 | 30.44 | 30.79 | 345,837 | -0.59(-1.89%) |
Oct 21, 2020 | 31.70 | 32.37 | 31.27 | 31.39 | 277,771 | -0.12(-0.38%) |
Oct 20, 2020 | 31.08 | 31.99 | 31.06 | 31.51 | 369,024 | +0.66(+2.13%) |
Oct 19, 2020 | 32.17 | 32.42 | 30.79 | 30.85 | 449,602 | -1.06(-3.33%) |
Oct 16, 2020 | 33.17 | 33.28 | 31.88 | 31.91 | 315,734 | -1.29(-3.89%) |
Oct 15, 2020 | 32.66 | 33.31 | 32.49 | 33.20 | 330,320 | +0.01(+0.02%) |
Oct 14, 2020 | 34.37 | 34.68 | 32.92 | 33.20 | 378,430 | -1.14(-3.32%) |
Oct 13, 2020 | 34.50 | 34.89 | 34.08 | 34.34 | 817,106 | -0.24(-0.69%) |
Oct 12, 2020 | 33.63 | 34.60 | 33.46 | 34.57 | 377,979 | +1.25(+3.74%) |
Oct 09, 2020 | 33.51 | 33.80 | 32.98 | 33.33 | 270,079 | +0.05(+0.14%) |
Oct 08, 2020 | 33.80 | 34.00 | 32.77 | 33.28 | 326,119 | -0.19(-0.57%) |
Oct 07, 2020 | 32.74 | 33.61 | 32.67 | 33.47 | 446,628 | +1.30(+4.04%) |
Oct 06, 2020 | 32.41 | 32.90 | 31.98 | 32.17 | 432,198 | +0.18(+0.55%) |
Oct 05, 2020 | 31.88 | 32.16 | 31.46 | 32.00 | 270,601 | +0.70(+2.25%) |
Oct 02, 2020 | 30.35 | 31.55 | 30.19 | 31.29 | 241,553 | +0.28(+0.91%) |
Oct 01, 2020 | 30.64 | 31.16 | 30.30 | 31.01 | 228,209 | +0.50(+1.65%) |
Sep 30, 2020 | 30.52 | 30.94 | 30.26 | 30.51 | 466,592 | +0.01(+0.02%) |
Sep 29, 2020 | 30.97 | 31.33 | 30.38 | 30.50 | 291,220 | -0.15(-0.50%) |
Sep 28, 2020 | 30.05 | 30.87 | 29.97 | 30.65 | 299,453 | +1.31(+4.45%) |
Sep 25, 2020 | 29.12 | 29.61 | 28.92 | 29.35 | 382,612 | +0.00(+0.00%) |
Sep 24, 2020 | 29.19 | 29.89 | 28.91 | 29.35 | 276,062 | +0.22(+0.76%) |
Sep 23, 2020 | 30.12 | 30.26 | 29.11 | 29.12 | 302,480 | -1.14(-3.76%) |
Sep 22, 2020 | 29.28 | 30.42 | 29.06 | 30.26 | 436,368 | +1.17(+4.02%) |
Sep 21, 2020 | 29.74 | 29.80 | 28.43 | 29.09 | 511,564 | -1.31(-4.32%) |
Sep 18, 2020 | 31.20 | 31.68 | 30.03 | 30.41 | 889,928 | -0.58(-1.87%) |
Sep 17, 2020 | 31.24 | 31.64 | 30.72 | 30.99 | 348,218 | -0.63(-1.98%) |
Sep 16, 2020 | 31.88 | 32.12 | 31.30 | 31.62 | 323,205 | +0.07(+0.22%) |
Sep 15, 2020 | 32.91 | 33.21 | 31.45 | 31.55 | 457,393 | -1.22(-3.71%) |
Sep 14, 2020 | 31.33 | 32.80 | 31.23 | 32.76 | 350,177 | +1.89(+6.11%) |
Sep 11, 2020 | 31.91 | 32.23 | 30.82 | 30.87 | 566,199 | -1.37(-4.24%) |
Sep 10, 2020 | 32.66 | 32.80 | 32.04 | 32.24 | 363,355 | -0.47(-1.43%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.01 | 32.71 | 399,231 | +0.74(+2.32%) |
Sep 08, 2020 | 32.88 | 33.11 | 31.91 | 31.97 | 579,862 | -1.44(-4.30%) |
Sep 04, 2020 | 34.89 | 34.89 | 33.21 | 33.40 | 610,558 | -0.66(-1.95%) |
Sep 03, 2020 | 36.28 | 36.48 | 33.85 | 34.07 | 366,414 | -2.19(-6.03%) |
Sep 02, 2020 | 36.26 | 36.55 | 35.41 | 36.25 | 317,157 | -0.05(-0.13%) |
Sep 01, 2020 | 34.97 | 36.35 | 34.66 | 36.30 | 282,638 | +1.30(+3.71%) |
Aug 31, 2020 | 36.80 | 36.80 | 34.99 | 35.00 | 414,305 | -1.82(-4.94%) |
Aug 28, 2020 | 36.88 | 37.18 | 36.67 | 36.82 | 287,424 | +0.23(+0.63%) |
Aug 27, 2020 | 37.28 | 37.37 | 36.51 | 36.59 | 272,990 | -0.11(-0.29%) |
Aug 26, 2020 | 36.41 | 36.95 | 36.31 | 36.70 | 304,048 | +0.61(+1.69%) |
Aug 25, 2020 | 36.49 | 36.53 | 35.98 | 36.09 | 708,719 | -0.14(-0.38%) |
Aug 24, 2020 | 36.77 | 36.93 | 36.10 | 36.23 | 323,716 | -0.11(-0.31%) |
Aug 21, 2020 | 35.80 | 36.43 | 35.66 | 36.34 | 357,968 | +0.27(+0.74%) |
Aug 20, 2020 | 36.01 | 37.45 | 35.70 | 36.07 | 402,139 | -0.37(-1.00%) |
Aug 19, 2020 | 36.07 | 37.23 | 36.07 | 36.44 | 344,240 | +0.17(+0.46%) |
Aug 18, 2020 | 36.34 | 36.53 | 35.95 | 36.27 | 300,113 | -0.08(-0.21%) |
Aug 17, 2020 | 34.81 | 36.60 | 34.76 | 36.35 | 535,355 | +1.69(+4.86%) |
Aug 14, 2020 | 34.32 | 34.84 | 34.01 | 34.66 | 362,689 | +0.15(+0.44%) |
Aug 13, 2020 | 34.79 | 35.25 | 34.40 | 34.51 | 321,424 | -0.49(-1.39%) |
Aug 12, 2020 | 34.61 | 35.00 | 34.21 | 35.00 | 419,804 | +1.06(+3.12%) |
Aug 11, 2020 | 34.30 | 34.61 | 33.76 | 33.94 | 408,568 | -0.27(-0.80%) |
Aug 10, 2020 | 34.41 | 34.88 | 34.07 | 34.21 | 437,299 | +0.13(+0.38%) |
Aug 07, 2020 | 33.17 | 34.23 | 33.11 | 34.08 | 431,267 | +0.85(+2.57%) |
Aug 06, 2020 | 33.66 | 33.94 | 33.05 | 33.23 | 425,844 | -0.72(-2.13%) |
Aug 05, 2020 | 34.82 | 34.97 | 33.66 | 33.95 | 400,328 | -0.51(-1.48%) |
Aug 04, 2020 | 35.45 | 35.71 | 33.21 | 34.46 | 868,039 | -1.61(-4.46%) |
Aug 03, 2020 | 36.76 | 38.40 | 35.34 | 36.07 | 834,648 | +0.54(+1.52%) |
Jul 31, 2020 | 35.52 | 35.85 | 34.67 | 35.53 | 690,893 | -0.11(-0.32%) |
Jul 30, 2020 | 35.71 | 36.61 | 35.23 | 35.65 | 409,403 | -0.91(-2.48%) |
Jul 29, 2020 | 35.66 | 37.02 | 35.65 | 36.55 | 317,713 | +0.95(+2.68%) |
Jul 28, 2020 | 36.12 | 36.12 | 35.30 | 35.60 | 514,253 | -0.83(-2.28%) |
Jul 27, 2020 | 34.56 | 36.74 | 34.39 | 36.43 | 552,806 | +1.70(+4.90%) |
Jul 24, 2020 | 34.52 | 34.84 | 34.29 | 34.73 | 354,035 | +0.00(+0.00%) |
Jul 23, 2020 | 34.39 | 35.40 | 34.28 | 34.73 | 430,639 | +0.47(+1.36%) |
Jul 22, 2020 | 33.59 | 34.77 | 33.52 | 34.27 | 387,049 | +0.34(+0.99%) |
Jul 21, 2020 | 33.93 | 34.38 | 33.71 | 33.93 | 421,263 | +0.26(+0.77%) |
Jul 20, 2020 | 34.14 | 34.27 | 33.56 | 33.67 | 369,118 | -0.33(-0.96%) |
Jul 17, 2020 | 33.46 | 34.01 | 33.03 | 34.00 | 465,884 | +0.56(+1.66%) |
Jul 16, 2020 | 33.02 | 34.31 | 32.85 | 33.44 | 636,881 | +0.24(+0.71%) |
Jul 15, 2020 | 31.80 | 33.30 | 31.61 | 33.21 | 825,690 | +2.23(+7.22%) |
Jul 14, 2020 | 29.21 | 31.00 | 28.94 | 30.97 | 475,825 | +2.04(+7.07%) |
Jul 13, 2020 | 29.85 | 30.22 | 28.84 | 28.93 | 637,192 | -0.54(-1.84%) |
Jul 10, 2020 | 28.10 | 29.61 | 28.02 | 29.47 | 339,480 | +1.33(+4.72%) |
Jul 09, 2020 | 29.07 | 29.07 | 27.97 | 28.14 | 289,166 | -1.03(-3.53%) |
Jul 08, 2020 | 28.68 | 29.17 | 28.43 | 29.17 | 227,496 | +0.47(+1.65%) |
Jul 07, 2020 | 28.43 | 28.95 | 28.37 | 28.70 | 273,842 | -0.11(-0.40%) |
Jul 06, 2020 | 28.93 | 29.08 | 28.40 | 28.81 | 301,442 | +0.67(+2.38%) |
Jul 02, 2020 | 28.48 | 29.09 | 28.00 | 28.14 | 261,199 | +0.34(+1.23%) |
Jul 01, 2020 | 28.77 | 28.90 | 27.70 | 27.80 | 205,763 | -0.88(-3.08%) |
Jun 30, 2020 | 27.84 | 28.78 | 27.70 | 28.68 | 388,705 | +0.50(+1.76%) |
Jun 29, 2020 | 27.25 | 28.62 | 26.78 | 28.19 | 363,620 | +1.64(+6.18%) |
Jun 26, 2020 | 26.33 | 26.83 | 25.60 | 26.55 | 566,980 | -0.16(-0.60%) |
Jun 25, 2020 | 26.59 | 26.92 | 25.78 | 26.71 | 402,336 | -0.17(-0.62%) |
Jun 24, 2020 | 26.97 | 27.68 | 26.56 | 26.88 | 344,072 | -0.52(-1.89%) |
Jun 23, 2020 | 27.77 | 27.77 | 27.30 | 27.39 | 351,908 | +0.08(+0.28%) |
Jun 22, 2020 | 26.04 | 27.42 | 25.80 | 27.32 | 394,022 | +1.04(+3.95%) |
Jun 19, 2020 | 26.79 | 27.45 | 25.82 | 26.28 | 707,021 | -0.14(-0.55%) |
Jun 18, 2020 | 25.93 | 26.81 | 25.93 | 26.43 | 234,169 | -0.04(-0.14%) |
Jun 17, 2020 | 27.01 | 27.01 | 26.05 | 26.46 | 281,341 | -0.41(-1.53%) |
Jun 16, 2020 | 27.17 | 27.25 | 26.10 | 26.88 | 364,635 | +0.85(+3.28%) |
Jun 15, 2020 | 23.95 | 26.36 | 23.78 | 26.02 | 245,316 | +1.08(+4.34%) |
Jun 12, 2020 | 25.82 | 26.13 | 24.43 | 24.94 | 423,137 | +0.34(+1.40%) |
Jun 11, 2020 | 25.92 | 26.21 | 24.58 | 24.59 | 324,401 | -2.67(-9.79%) |
Jun 10, 2020 | 28.09 | 28.18 | 27.24 | 27.26 | 285,341 | -0.93(-3.30%) |
Jun 09, 2020 | 28.22 | 28.67 | 27.92 | 28.19 | 283,085 | -0.67(-2.32%) |
Jun 08, 2020 | 29.55 | 29.77 | 28.78 | 28.87 | 280,314 | -0.08(-0.26%) |
Jun 05, 2020 | 28.71 | 29.42 | 28.26 | 28.94 | 387,209 | +1.42(+5.15%) |
Jun 04, 2020 | 27.42 | 27.82 | 26.98 | 27.52 | 271,388 | -0.17(-0.61%) |
Jun 03, 2020 | 27.41 | 27.96 | 27.11 | 27.69 | 297,609 | +0.91(+3.39%) |
Jun 02, 2020 | 26.32 | 27.00 | 26.26 | 26.78 | 239,020 | +0.89(+3.45%) |
Jun 01, 2020 | 26.20 | 26.66 | 25.87 | 25.89 | 249,598 | -0.06(-0.24%) |
May 29, 2020 | 26.10 | 26.39 | 25.70 | 25.95 | 292,800 | -0.49(-1.85%) |
May 28, 2020 | 28.36 | 28.50 | 26.32 | 26.44 | 359,302 | -1.54(-5.49%) |
May 27, 2020 | 26.62 | 28.13 | 26.58 | 27.98 | 409,577 | +1.83(+6.98%) |
May 26, 2020 | 25.47 | 26.24 | 25.42 | 26.15 | 418,193 | +2.14(+8.90%) |
May 22, 2020 | 23.35 | 24.12 | 22.89 | 24.01 | 269,711 | +0.82(+3.54%) |
May 21, 2020 | 23.62 | 23.99 | 23.13 | 23.19 | 278,113 | -0.53(-2.24%) |
May 20, 2020 | 23.70 | 24.15 | 23.45 | 23.73 | 234,356 | +0.60(+2.60%) |
May 19, 2020 | 23.97 | 24.24 | 23.10 | 23.13 | 251,124 | -1.13(-4.64%) |
May 18, 2020 | 23.57 | 24.33 | 23.47 | 24.25 | 308,108 | +1.80(+8.03%) |
May 15, 2020 | 21.61 | 22.65 | 21.22 | 22.45 | 292,198 | +0.81(+3.72%) |
May 14, 2020 | 21.00 | 21.66 | 20.24 | 21.64 | 500,008 | -0.08(-0.38%) |
May 13, 2020 | 22.16 | 22.16 | 21.34 | 21.73 | 473,374 | -0.76(-3.38%) |
May 12, 2020 | 23.52 | 23.52 | 22.44 | 22.49 | 375,602 | -0.79(-3.40%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 23.28 | 844,266 | -1.25(-5.09%) |
May 08, 2020 | 23.96 | 24.79 | 23.11 | 24.52 | 372,809 | +1.14(+4.88%) |
May 07, 2020 | 23.60 | 23.77 | 23.22 | 23.38 | 317,269 | +0.36(+1.55%) |
May 06, 2020 | 23.41 | 23.61 | 22.82 | 23.03 | 283,214 | -0.32(-1.37%) |
May 05, 2020 | 23.73 | 24.24 | 23.25 | 23.35 | 334,979 | +0.12(+0.52%) |
May 04, 2020 | 22.95 | 23.51 | 22.46 | 23.22 | 329,519 | +0.14(+0.63%) |
May 01, 2020 | 23.00 | 23.09 | 22.24 | 23.08 | 428,303 | -0.70(-2.94%) |
Apr 30, 2020 | 24.55 | 24.68 | 23.70 | 23.78 | 520,465 | -1.71(-6.71%) |
Apr 29, 2020 | 25.43 | 25.98 | 25.27 | 25.49 | 611,801 | +0.98(+4.00%) |
Apr 28, 2020 | 24.24 | 24.90 | 23.63 | 24.51 | 374,564 | +1.26(+5.43%) |
Apr 27, 2020 | 21.63 | 23.31 | 21.62 | 23.25 | 410,846 | +2.04(+9.61%) |
Apr 24, 2020 | 20.90 | 21.34 | 20.58 | 21.21 | 196,464 | +0.45(+2.16%) |
Apr 23, 2020 | 20.14 | 21.04 | 20.14 | 20.76 | 271,042 | +0.65(+3.25%) |
Apr 22, 2020 | 20.91 | 20.91 | 19.85 | 20.11 | 306,505 | -0.10(-0.49%) |
Apr 21, 2020 | 20.20 | 20.65 | 20.05 | 20.20 | 339,503 | -0.79(-3.77%) |
Apr 20, 2020 | 20.40 | 21.45 | 20.40 | 21.00 | 293,396 | +0.00(+0.00%) |
Apr 17, 2020 | 20.71 | 21.23 | 20.40 | 21.00 | 393,849 | +1.09(+5.46%) |
Apr 16, 2020 | 20.42 | 20.59 | 19.17 | 19.91 | 584,299 | -0.57(-2.78%) |
Apr 15, 2020 | 20.74 | 21.13 | 20.02 | 20.48 | 557,662 | -1.15(-5.31%) |
Apr 14, 2020 | 21.44 | 21.69 | 20.72 | 21.63 | 835,537 | +0.68(+3.27%) |
Apr 13, 2020 | 21.09 | 21.09 | 19.97 | 20.94 | 660,206 | -0.27(-1.29%) |
Apr 09, 2020 | 19.81 | 21.44 | 19.81 | 21.22 | 669,873 | +1.95(+10.10%) |
Apr 08, 2020 | 18.59 | 19.80 | 18.00 | 19.27 | 470,119 | +1.03(+5.67%) |
Apr 07, 2020 | 19.47 | 19.89 | 18.08 | 18.24 | 882,003 | -0.73(-3.85%) |
Apr 06, 2020 | 16.30 | 19.72 | 16.30 | 18.97 | 819,574 | +2.70(+16.60%) |
Apr 03, 2020 | 17.40 | 17.70 | 15.92 | 16.27 | 542,710 | -1.43(-8.08%) |
Apr 02, 2020 | 16.46 | 17.79 | 16.44 | 17.70 | 435,592 | +0.97(+5.82%) |
Apr 01, 2020 | 17.18 | 17.88 | 16.24 | 16.72 | 520,350 | -1.36(-7.53%) |
Mar 31, 2020 | 18.05 | 18.33 | 17.39 | 18.08 | 653,407 | +0.14(+0.81%) |
Mar 30, 2020 | 17.76 | 18.57 | 17.41 | 17.94 | 503,216 | +0.20(+1.11%) |
Mar 27, 2020 | 17.44 | 18.48 | 17.24 | 17.74 | 506,941 | -0.62(-3.36%) |
Mar 26, 2020 | 17.67 | 18.89 | 17.50 | 18.36 | 614,785 | +0.81(+4.64%) |
Mar 25, 2020 | 18.00 | 18.62 | 16.17 | 17.54 | 935,607 | -0.40(-2.25%) |
Mar 24, 2020 | 16.98 | 18.13 | 16.76 | 17.95 | 565,748 | +1.83(+11.37%) |
Mar 23, 2020 | 15.63 | 17.13 | 15.27 | 16.11 | 561,486 | +0.41(+2.62%) |
Mar 20, 2020 | 17.64 | 18.04 | 15.67 | 15.70 | 996,788 | -1.76(-10.10%) |
Mar 19, 2020 | 16.52 | 17.76 | 15.78 | 17.47 | 587,277 | +1.02(+6.20%) |
Mar 18, 2020 | 18.40 | 18.66 | 16.05 | 16.45 | 556,695 | -3.20(-16.29%) |
Mar 17, 2020 | 18.72 | 19.69 | 17.49 | 19.65 | 532,045 | +1.28(+6.95%) |
Mar 16, 2020 | 18.90 | 19.20 | 17.85 | 18.37 | 674,056 | -2.13(-10.39%) |
Mar 13, 2020 | 19.60 | 20.52 | 18.90 | 20.50 | 737,465 | +1.96(+10.58%) |
Mar 12, 2020 | 21.04 | 21.04 | 18.48 | 18.54 | 627,119 | -3.66(-16.48%) |
Mar 11, 2020 | 22.53 | 22.60 | 21.67 | 22.20 | 446,734 | -1.03(-4.45%) |
Mar 10, 2020 | 23.80 | 24.05 | 22.47 | 23.23 | 881,152 | +0.23(+0.99%) |
Mar 09, 2020 | 24.63 | 24.63 | 22.85 | 23.00 | 320,426 | -3.56(-13.40%) |
Mar 06, 2020 | 26.43 | 27.03 | 25.76 | 26.56 | 455,129 | -0.94(-3.43%) |
Mar 05, 2020 | 27.82 | 28.17 | 26.88 | 27.51 | 570,488 | -1.09(-3.80%) |
Mar 04, 2020 | 27.83 | 28.61 | 27.28 | 28.59 | 391,879 | +1.25(+4.59%) |
Mar 03, 2020 | 27.84 | 28.30 | 26.87 | 27.34 | 404,611 | -0.38(-1.37%) |
Mar 02, 2020 | 27.13 | 28.17 | 26.52 | 27.72 | 559,837 | +0.74(+2.73%) |
Feb 28, 2020 | 26.46 | 27.04 | 26.02 | 26.98 | 708,666 | -0.35(-1.28%) |
Feb 27, 2020 | 27.50 | 28.55 | 27.10 | 27.33 | 498,250 | -0.62(-2.23%) |
Feb 26, 2020 | 28.84 | 29.16 | 27.79 | 27.95 | 481,545 | -0.08(-0.27%) |
Feb 25, 2020 | 31.25 | 31.25 | 27.78 | 28.03 | 825,937 | -2.55(-8.33%) |
Feb 24, 2020 | 30.06 | 30.74 | 29.21 | 30.58 | 536,974 | -0.56(-1.81%) |
Feb 21, 2020 | 30.81 | 31.28 | 30.27 | 31.14 | 289,173 | +0.29(+0.94%) |
Feb 20, 2020 | 29.29 | 30.91 | 29.29 | 30.85 | 350,835 | +1.37(+4.63%) |
Feb 19, 2020 | 29.47 | 29.61 | 29.20 | 29.49 | 199,817 | +0.11(+0.36%) |
Feb 18, 2020 | 29.64 | 29.90 | 29.16 | 29.38 | 606,581 | -0.24(-0.79%) |
Feb 14, 2020 | 29.36 | 29.63 | 28.90 | 29.61 | 317,570 | +0.31(+1.06%) |
Feb 13, 2020 | 29.34 | 29.44 | 29.02 | 29.30 | 272,308 | +0.01(+0.03%) |
Feb 12, 2020 | 29.49 | 29.77 | 29.12 | 29.30 | 365,019 | -0.11(-0.39%) |
Feb 11, 2020 | 28.56 | 29.46 | 28.56 | 29.41 | 420,083 | +0.98(+3.44%) |
Feb 10, 2020 | 28.16 | 28.67 | 27.98 | 28.43 | 168,026 | +0.04(+0.13%) |
Feb 07, 2020 | 28.82 | 28.95 | 28.00 | 28.39 | 213,690 | -0.56(-1.94%) |
Feb 06, 2020 | 29.05 | 29.28 | 28.74 | 28.95 | 216,303 | -0.04(-0.13%) |
Feb 05, 2020 | 28.11 | 29.03 | 28.11 | 28.99 | 218,270 | +1.07(+3.83%) |
Feb 04, 2020 | 28.37 | 28.48 | 27.81 | 27.92 | 200,547 | -0.16(-0.57%) |
Feb 03, 2020 | 27.48 | 28.17 | 27.48 | 28.08 | 317,029 | +0.62(+2.27%) |
Jan 31, 2020 | 27.63 | 27.74 | 26.81 | 27.46 | 303,332 | -0.39(-1.42%) |
Jan 30, 2020 | 27.84 | 28.01 | 27.34 | 27.85 | 161,778 | -0.10(-0.35%) |
Jan 29, 2020 | 28.36 | 28.75 | 27.93 | 27.95 | 202,028 | -0.34(-1.21%) |
Jan 28, 2020 | 28.29 | 28.37 | 28.00 | 28.29 | 184,451 | +0.19(+0.67%) |
Jan 27, 2020 | 27.74 | 28.42 | 27.56 | 28.11 | 209,192 | -0.18(-0.64%) |
Jan 24, 2020 | 29.05 | 29.11 | 28.01 | 28.29 | 358,172 | -0.72(-2.48%) |
Jan 23, 2020 | 28.58 | 29.11 | 28.27 | 29.01 | 382,161 | +0.36(+1.24%) |
Jan 22, 2020 | 28.35 | 28.95 | 28.16 | 28.65 | 316,445 | +0.40(+1.42%) |
Jan 21, 2020 | 29.05 | 29.14 | 28.12 | 28.25 | 435,296 | -0.99(-3.37%) |
Jan 17, 2020 | 29.36 | 29.68 | 29.15 | 29.24 | 254,425 | +0.02(+0.05%) |
Jan 16, 2020 | 29.18 | 29.97 | 29.11 | 29.22 | 303,555 | +0.02(+0.05%) |
Jan 15, 2020 | 28.47 | 29.21 | 28.47 | 29.21 | 295,284 | +0.54(+1.88%) |
Jan 14, 2020 | 28.52 | 28.93 | 28.25 | 28.67 | 448,573 | +0.17(+0.59%) |
Jan 13, 2020 | 28.29 | 28.73 | 28.21 | 28.50 | 365,332 | +0.14(+0.51%) |
Jan 10, 2020 | 28.62 | 28.69 | 28.07 | 28.36 | 355,536 | -0.37(-1.29%) |
Jan 09, 2020 | 27.82 | 28.87 | 27.75 | 28.73 | 462,320 | +1.14(+4.12%) |
Jan 08, 2020 | 27.07 | 27.79 | 27.03 | 27.59 | 641,490 | +0.68(+2.54%) |
Jan 07, 2020 | 27.16 | 27.41 | 26.87 | 26.91 | 403,051 | -0.28(-1.03%) |
Jan 06, 2020 | 27.24 | 27.46 | 27.05 | 27.19 | 205,037 | -0.09(-0.33%) |
Jan 03, 2020 | 27.01 | 27.43 | 26.80 | 27.28 | 300,564 | -0.04(-0.14%) |