Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.24 | 35.24 | 35.24 | 148,281 | +0.71(+2.05%) | |
Dec 30, 2020 | 34.50 | 34.92 | 34.04 | 34.53 | 148,281 | +0.21(+0.62%) |
Dec 29, 2020 | 35.19 | 35.19 | 34.12 | 34.31 | 109,123 | -0.73(-2.09%) |
Dec 28, 2020 | 35.07 | 35.25 | 34.31 | 35.05 | 167,143 | +0.09(+0.27%) |
Dec 24, 2020 | 34.66 | 35.35 | 34.28 | 34.95 | 50,166 | +0.28(+0.81%) |
Dec 23, 2020 | 33.82 | 34.83 | 33.82 | 34.67 | 125,259 | +1.04(+3.09%) |
Dec 22, 2020 | 34.50 | 34.94 | 33.62 | 33.63 | 173,664 | -0.80(-2.33%) |
Dec 21, 2020 | 34.72 | 35.09 | 33.96 | 34.43 | 205,189 | -0.34(-0.98%) |
Dec 18, 2020 | 34.94 | 36.23 | 34.51 | 34.77 | 542,100 | +0.03(+0.07%) |
Dec 17, 2020 | 34.63 | 35.02 | 33.92 | 34.75 | 187,845 | +0.17(+0.49%) |
Dec 16, 2020 | 35.34 | 35.34 | 34.41 | 34.58 | 218,653 | -0.55(-1.55%) |
Dec 15, 2020 | 34.55 | 35.34 | 34.26 | 35.12 | 150,430 | +0.90(+2.64%) |
Dec 14, 2020 | 35.03 | 35.11 | 34.01 | 34.22 | 156,661 | -0.15(-0.42%) |
Dec 11, 2020 | 34.12 | 34.61 | 34.02 | 34.37 | 117,210 | -0.20(-0.59%) |
Dec 10, 2020 | 33.77 | 34.61 | 33.50 | 34.57 | 82,303 | +0.36(+1.05%) |
Dec 09, 2020 | 34.30 | 34.60 | 33.88 | 34.21 | 136,431 | +0.33(+0.98%) |
Dec 08, 2020 | 33.38 | 34.03 | 33.38 | 33.88 | 114,298 | +0.03(+0.10%) |
Dec 07, 2020 | 34.03 | 34.04 | 33.19 | 33.84 | 129,492 | -0.32(-0.92%) |
Dec 04, 2020 | 33.87 | 34.23 | 33.44 | 34.16 | 185,544 | +0.85(+2.56%) |
Dec 03, 2020 | 33.42 | 33.68 | 32.45 | 33.31 | 211,712 | +0.11(+0.33%) |
Dec 02, 2020 | 32.40 | 33.43 | 32.11 | 33.20 | 197,214 | +0.80(+2.48%) |
Dec 01, 2020 | 32.16 | 32.85 | 31.99 | 32.39 | 175,538 | +1.02(+3.24%) |
Nov 30, 2020 | 32.57 | 32.97 | 31.13 | 31.38 | 245,695 | -1.55(-4.72%) |
Nov 27, 2020 | 33.19 | 33.54 | 32.38 | 32.93 | 94,471 | -0.48(-1.43%) |
Nov 25, 2020 | 33.37 | 34.30 | 32.83 | 33.41 | 152,608 | -0.32(-0.94%) |
Nov 24, 2020 | 33.01 | 34.11 | 32.53 | 33.73 | 246,245 | +1.46(+4.54%) |
Nov 23, 2020 | 32.35 | 33.55 | 32.14 | 32.26 | 249,434 | +0.29(+0.89%) |
Nov 20, 2020 | 31.24 | 32.08 | 31.14 | 31.98 | 159,758 | +0.25(+0.78%) |
Nov 19, 2020 | 31.42 | 31.86 | 30.88 | 31.73 | 129,785 | +0.14(+0.43%) |
Nov 18, 2020 | 32.38 | 32.72 | 31.51 | 31.59 | 161,218 | -0.52(-1.62%) |
Nov 17, 2020 | 31.86 | 32.40 | 30.98 | 32.11 | 205,969 | -0.10(-0.32%) |
Nov 16, 2020 | 31.83 | 32.28 | 31.44 | 32.22 | 227,467 | +1.53(+4.98%) |
Nov 13, 2020 | 30.28 | 31.17 | 30.11 | 30.69 | 209,455 | +0.71(+2.36%) |
Nov 12, 2020 | 28.97 | 30.42 | 28.97 | 29.98 | 238,100 | -0.25(-0.82%) |
Nov 11, 2020 | 30.84 | 31.23 | 29.54 | 30.23 | 146,341 | -0.45(-1.47%) |
Nov 10, 2020 | 29.49 | 31.03 | 29.04 | 30.68 | 186,344 | +1.66(+5.73%) |
Nov 09, 2020 | 27.33 | 29.81 | 26.74 | 29.02 | 261,791 | +4.02(+16.08%) |
Nov 06, 2020 | 26.08 | 26.08 | 24.84 | 25.00 | 56,495 | -0.78(-3.04%) |
Nov 05, 2020 | 24.75 | 25.98 | 24.75 | 25.78 | 114,209 | +1.05(+4.24%) |
Nov 04, 2020 | 25.71 | 25.92 | 24.56 | 24.73 | 126,475 | -1.68(-6.36%) |
Nov 03, 2020 | 26.68 | 26.90 | 26.25 | 26.41 | 137,934 | +0.34(+1.31%) |
Nov 02, 2020 | 25.95 | 26.23 | 25.48 | 26.07 | 76,525 | +0.55(+2.14%) |
Oct 30, 2020 | 25.13 | 25.61 | 25.13 | 25.53 | 139,598 | +0.26(+1.01%) |
Oct 29, 2020 | 24.56 | 25.37 | 24.17 | 25.27 | 83,202 | +0.72(+2.92%) |
Oct 28, 2020 | 24.64 | 25.03 | 24.45 | 24.55 | 122,215 | -0.61(-2.44%) |
Oct 27, 2020 | 26.29 | 26.41 | 25.07 | 25.17 | 113,877 | -1.25(-4.75%) |
Oct 26, 2020 | 26.41 | 26.69 | 26.12 | 26.42 | 149,681 | -0.41(-1.53%) |
Oct 23, 2020 | 27.09 | 27.50 | 26.06 | 26.83 | 119,320 | -0.06(-0.22%) |
Oct 22, 2020 | 26.02 | 27.17 | 25.49 | 26.89 | 224,359 | +1.31(+5.10%) |
Oct 21, 2020 | 25.68 | 25.77 | 25.46 | 25.59 | 95,660 | +0.11(+0.44%) |
Oct 20, 2020 | 25.37 | 25.89 | 25.28 | 25.48 | 113,911 | +0.47(+1.88%) |
Oct 19, 2020 | 25.32 | 25.41 | 24.87 | 25.01 | 87,946 | -0.17(-0.68%) |
Oct 16, 2020 | 25.36 | 25.76 | 24.66 | 25.18 | 141,473 | -0.43(-1.67%) |
Oct 15, 2020 | 24.35 | 25.60 | 23.75 | 25.60 | 166,120 | +0.88(+3.55%) |
Oct 14, 2020 | 24.85 | 25.13 | 24.46 | 24.72 | 115,861 | -0.17(-0.69%) |
Oct 13, 2020 | 25.60 | 25.81 | 24.78 | 24.90 | 105,702 | -0.80(-3.13%) |
Oct 12, 2020 | 25.23 | 25.71 | 25.23 | 25.70 | 116,390 | +0.27(+1.07%) |
Oct 09, 2020 | 26.01 | 26.01 | 25.27 | 25.43 | 89,633 | -0.30(-1.15%) |
Oct 08, 2020 | 25.40 | 25.91 | 25.12 | 25.73 | 112,265 | +0.59(+2.36%) |
Oct 07, 2020 | 25.34 | 25.65 | 24.82 | 25.13 | 171,033 | +0.16(+0.64%) |
Oct 06, 2020 | 24.90 | 25.97 | 24.57 | 24.97 | 275,566 | +0.51(+2.08%) |
Oct 05, 2020 | 23.93 | 24.52 | 23.46 | 24.46 | 196,635 | +0.90(+3.81%) |
Oct 02, 2020 | 22.34 | 23.72 | 22.34 | 23.57 | 125,770 | +0.75(+3.27%) |
Oct 01, 2020 | 22.46 | 22.82 | 22.18 | 22.82 | 172,533 | +0.14(+0.60%) |
Sep 30, 2020 | 22.59 | 23.76 | 22.59 | 22.69 | 250,984 | +0.41(+1.86%) |
Sep 29, 2020 | 22.37 | 22.37 | 21.78 | 22.27 | 105,189 | -0.22(-0.98%) |
Sep 28, 2020 | 22.09 | 22.83 | 22.09 | 22.49 | 149,976 | +0.74(+3.39%) |
Sep 25, 2020 | 21.27 | 21.93 | 21.27 | 21.75 | 102,742 | +0.14(+0.63%) |
Sep 24, 2020 | 21.21 | 22.22 | 21.01 | 21.62 | 155,275 | +0.41(+1.92%) |
Sep 23, 2020 | 21.36 | 22.46 | 21.14 | 21.21 | 210,159 | -0.24(-1.11%) |
Sep 22, 2020 | 21.97 | 22.34 | 21.08 | 21.45 | 229,821 | -0.46(-2.09%) |
Sep 21, 2020 | 22.90 | 23.39 | 21.83 | 21.91 | 248,041 | -1.72(-7.28%) |
Sep 18, 2020 | 23.77 | 23.85 | 23.08 | 23.63 | 734,548 | +0.09(+0.40%) |
Sep 17, 2020 | 23.31 | 23.66 | 23.01 | 23.53 | 249,224 | -0.14(-0.57%) |
Sep 16, 2020 | 23.46 | 24.12 | 23.25 | 23.67 | 197,891 | +0.12(+0.50%) |
Sep 15, 2020 | 24.36 | 24.36 | 23.48 | 23.55 | 87,393 | -0.71(-2.93%) |
Sep 14, 2020 | 23.96 | 24.63 | 23.79 | 24.26 | 122,074 | +0.39(+1.63%) |
Sep 11, 2020 | 23.85 | 24.21 | 23.63 | 23.87 | 129,785 | +0.07(+0.28%) |
Sep 10, 2020 | 24.39 | 24.48 | 23.80 | 23.80 | 129,156 | -0.36(-1.47%) |
Sep 09, 2020 | 24.68 | 24.68 | 24.03 | 24.16 | 126,459 | -0.40(-1.62%) |
Sep 08, 2020 | 25.20 | 25.20 | 24.26 | 24.56 | 148,427 | -0.86(-3.40%) |
Sep 04, 2020 | 25.46 | 25.99 | 24.73 | 25.42 | 121,873 | +0.60(+2.42%) |
Sep 03, 2020 | 24.74 | 25.55 | 24.69 | 24.82 | 156,520 | +0.21(+0.86%) |
Sep 02, 2020 | 24.42 | 24.90 | 24.26 | 24.61 | 148,950 | +0.05(+0.21%) |
Sep 01, 2020 | 24.20 | 24.81 | 24.04 | 24.56 | 117,293 | +0.19(+0.76%) |
Aug 31, 2020 | 24.81 | 24.81 | 24.34 | 24.37 | 186,300 | -0.63(-2.51%) |
Aug 28, 2020 | 25.21 | 25.21 | 24.60 | 25.00 | 165,804 | +0.09(+0.37%) |
Aug 27, 2020 | 24.32 | 25.06 | 24.23 | 24.90 | 168,352 | +0.52(+2.12%) |
Aug 26, 2020 | 25.33 | 25.52 | 24.37 | 24.39 | 134,600 | -1.04(-4.10%) |
Aug 25, 2020 | 25.57 | 25.80 | 25.28 | 25.43 | 393,787 | +0.11(+0.43%) |
Aug 24, 2020 | 24.88 | 25.45 | 24.56 | 25.32 | 222,620 | +0.77(+3.14%) |
Aug 21, 2020 | 24.81 | 25.14 | 24.40 | 24.55 | 125,652 | -0.57(-2.26%) |
Aug 20, 2020 | 25.27 | 25.53 | 25.09 | 25.12 | 95,896 | -0.41(-1.63%) |
Aug 19, 2020 | 25.56 | 26.12 | 25.34 | 25.53 | 126,287 | -0.12(-0.46%) |
Aug 18, 2020 | 26.24 | 27.01 | 25.34 | 25.65 | 112,695 | -0.66(-2.51%) |
Aug 17, 2020 | 26.87 | 27.55 | 26.13 | 26.31 | 102,247 | -0.74(-2.74%) |
Aug 14, 2020 | 26.42 | 27.24 | 26.22 | 27.05 | 75,816 | +0.25(+0.93%) |
Aug 13, 2020 | 27.26 | 27.30 | 26.67 | 26.80 | 96,428 | -0.74(-2.68%) |
Aug 12, 2020 | 28.54 | 28.71 | 27.05 | 27.54 | 106,563 | -0.28(-1.00%) |
Aug 11, 2020 | 27.99 | 28.63 | 27.62 | 27.82 | 192,895 | +0.49(+1.80%) |
Aug 10, 2020 | 26.76 | 27.82 | 26.76 | 27.33 | 117,521 | +0.73(+2.74%) |
Aug 07, 2020 | 25.12 | 26.61 | 25.04 | 26.60 | 126,833 | +1.22(+4.80%) |
Aug 06, 2020 | 25.34 | 25.72 | 25.28 | 25.38 | 101,864 | -0.11(-0.43%) |
Aug 05, 2020 | 25.30 | 25.72 | 24.98 | 25.49 | 134,767 | +0.56(+2.24%) |
Aug 04, 2020 | 24.90 | 25.03 | 24.63 | 24.93 | 134,817 | -0.11(-0.44%) |
Aug 03, 2020 | 25.33 | 25.53 | 24.98 | 25.04 | 81,386 | -0.43(-1.70%) |
Jul 31, 2020 | 25.34 | 25.51 | 24.53 | 25.47 | 194,029 | -0.09(-0.36%) |
Jul 30, 2020 | 25.72 | 26.05 | 25.20 | 25.56 | 77,218 | -0.82(-3.11%) |
Jul 29, 2020 | 25.72 | 26.39 | 25.42 | 26.39 | 104,242 | +0.87(+3.42%) |
Jul 28, 2020 | 25.45 | 26.03 | 25.45 | 25.51 | 108,146 | -0.24(-0.92%) |
Jul 27, 2020 | 26.41 | 26.41 | 25.33 | 25.75 | 136,987 | -0.86(-3.25%) |
Jul 24, 2020 | 27.23 | 27.60 | 26.39 | 26.61 | 105,930 | -0.57(-2.09%) |
Jul 23, 2020 | 26.09 | 27.57 | 26.09 | 27.18 | 167,080 | +1.60(+6.26%) |
Jul 22, 2020 | 26.17 | 26.58 | 25.29 | 25.58 | 161,373 | -0.74(-2.80%) |
Jul 21, 2020 | 25.45 | 26.33 | 25.45 | 26.32 | 124,181 | +1.25(+5.00%) |
Jul 20, 2020 | 26.01 | 26.04 | 24.94 | 25.06 | 108,983 | -1.08(-4.11%) |
Jul 17, 2020 | 26.35 | 26.54 | 25.94 | 26.14 | 135,572 | -0.37(-1.41%) |
Jul 16, 2020 | 26.85 | 27.33 | 26.11 | 26.51 | 122,256 | -0.67(-2.46%) |
Jul 15, 2020 | 25.77 | 27.71 | 25.76 | 27.18 | 251,346 | +2.24(+9.00%) |
Jul 14, 2020 | 25.02 | 25.23 | 24.54 | 24.94 | 218,889 | -0.14(-0.57%) |
Jul 13, 2020 | 25.12 | 25.61 | 24.33 | 25.08 | 175,238 | +0.43(+1.74%) |
Jul 10, 2020 | 23.76 | 24.67 | 23.72 | 24.65 | 149,904 | +0.99(+4.19%) |
Jul 09, 2020 | 24.79 | 24.79 | 23.46 | 23.66 | 122,688 | -1.34(-5.35%) |
Jul 08, 2020 | 25.17 | 25.54 | 24.11 | 25.00 | 197,115 | -0.18(-0.70%) |
Jul 07, 2020 | 25.43 | 25.56 | 24.87 | 25.17 | 221,452 | -0.71(-2.73%) |
Jul 06, 2020 | 26.38 | 26.60 | 25.55 | 25.88 | 143,071 | +0.25(+0.98%) |
Jul 02, 2020 | 26.92 | 27.37 | 25.47 | 25.63 | 148,952 | -0.45(-1.72%) |
Jul 01, 2020 | 27.52 | 27.74 | 25.99 | 26.08 | 231,906 | -1.45(-5.27%) |
Jun 30, 2020 | 26.59 | 27.78 | 26.59 | 27.53 | 194,755 | +0.89(+3.35%) |
Jun 29, 2020 | 25.18 | 27.03 | 25.18 | 26.64 | 174,560 | +1.93(+7.83%) |
Jun 26, 2020 | 25.68 | 26.24 | 24.33 | 24.70 | 331,693 | -1.47(-5.62%) |
Jun 25, 2020 | 25.15 | 26.21 | 24.96 | 26.17 | 158,212 | +0.87(+3.46%) |
Jun 24, 2020 | 26.12 | 26.12 | 24.92 | 25.30 | 176,694 | -1.31(-4.93%) |
Jun 23, 2020 | 27.35 | 27.46 | 26.52 | 26.61 | 176,579 | -0.27(-1.00%) |
Jun 22, 2020 | 26.15 | 27.01 | 25.88 | 26.88 | 202,712 | +0.34(+1.27%) |
Jun 19, 2020 | 26.95 | 28.17 | 25.80 | 26.54 | 685,039 | -0.24(-0.88%) |
Jun 18, 2020 | 26.19 | 27.44 | 26.19 | 26.78 | 224,339 | +0.20(+0.76%) |
Jun 17, 2020 | 28.55 | 29.23 | 26.44 | 26.58 | 205,882 | -2.04(-7.14%) |
Jun 16, 2020 | 28.65 | 29.20 | 27.73 | 28.62 | 199,767 | +1.32(+4.83%) |
Jun 15, 2020 | 25.53 | 27.45 | 25.38 | 27.30 | 216,786 | +0.42(+1.56%) |
Jun 12, 2020 | 27.76 | 27.99 | 25.80 | 26.88 | 216,290 | +0.53(+2.01%) |
Jun 11, 2020 | 27.19 | 27.69 | 26.23 | 26.35 | 235,214 | -2.78(-9.54%) |
Jun 10, 2020 | 31.09 | 31.09 | 29.00 | 29.13 | 167,126 | -1.99(-6.39%) |
Jun 09, 2020 | 30.76 | 31.96 | 30.48 | 31.12 | 229,504 | -0.71(-2.22%) |
Jun 08, 2020 | 31.67 | 32.28 | 31.18 | 31.82 | 169,595 | +0.84(+2.71%) |
Jun 05, 2020 | 31.07 | 31.51 | 30.31 | 30.98 | 226,046 | +1.84(+6.32%) |
Jun 04, 2020 | 28.44 | 29.31 | 28.03 | 29.14 | 201,489 | +0.55(+1.91%) |
Jun 03, 2020 | 27.54 | 29.21 | 27.07 | 28.59 | 149,848 | +1.81(+6.75%) |
Jun 02, 2020 | 27.80 | 27.97 | 26.39 | 26.79 | 124,877 | -0.63(-2.30%) |
Jun 01, 2020 | 27.54 | 28.87 | 27.09 | 27.42 | 183,152 | +0.22(+0.80%) |
May 29, 2020 | 27.73 | 27.99 | 26.43 | 27.20 | 202,013 | -0.95(-3.37%) |
May 28, 2020 | 30.56 | 30.56 | 27.89 | 28.15 | 185,884 | -1.63(-5.48%) |
May 27, 2020 | 28.94 | 29.91 | 28.38 | 29.78 | 173,565 | +2.09(+7.56%) |
May 26, 2020 | 27.51 | 27.92 | 26.41 | 27.69 | 166,257 | +1.56(+5.98%) |
May 22, 2020 | 26.04 | 26.21 | 25.59 | 26.12 | 102,077 | +0.17(+0.65%) |
May 21, 2020 | 26.74 | 26.94 | 25.85 | 25.96 | 157,077 | -0.45(-1.72%) |
May 20, 2020 | 24.93 | 26.44 | 24.93 | 26.41 | 230,065 | +2.11(+8.68%) |
May 19, 2020 | 26.13 | 26.34 | 24.28 | 24.30 | 147,223 | -2.18(-8.22%) |
May 18, 2020 | 24.96 | 26.71 | 24.96 | 26.48 | 152,841 | +2.77(+11.70%) |
May 15, 2020 | 23.59 | 24.01 | 23.30 | 23.70 | 139,077 | -0.07(-0.28%) |
May 14, 2020 | 22.88 | 24.03 | 22.07 | 23.77 | 181,810 | +0.17(+0.71%) |
May 13, 2020 | 24.15 | 24.27 | 22.95 | 23.60 | 163,819 | -0.99(-4.03%) |
May 12, 2020 | 26.74 | 26.98 | 24.54 | 24.59 | 170,811 | -2.06(-7.73%) |
May 11, 2020 | 27.68 | 27.68 | 26.38 | 26.65 | 138,217 | -1.31(-4.69%) |
May 08, 2020 | 27.06 | 28.19 | 26.99 | 27.96 | 158,827 | +1.69(+6.43%) |
May 07, 2020 | 26.61 | 27.37 | 26.01 | 26.28 | 194,019 | -0.09(-0.35%) |
May 06, 2020 | 27.33 | 27.69 | 25.89 | 26.37 | 219,501 | -0.90(-3.30%) |
May 05, 2020 | 28.47 | 29.26 | 27.14 | 27.27 | 169,708 | -0.73(-2.61%) |
May 04, 2020 | 27.41 | 28.20 | 26.90 | 28.00 | 185,774 | +0.14(+0.51%) |
May 01, 2020 | 28.77 | 29.81 | 27.23 | 27.86 | 172,033 | -1.63(-5.53%) |
Apr 30, 2020 | 30.38 | 30.70 | 29.33 | 29.49 | 157,649 | -1.72(-5.52%) |
Apr 29, 2020 | 31.08 | 32.05 | 30.75 | 31.21 | 203,423 | +1.13(+3.74%) |
Apr 28, 2020 | 29.42 | 30.61 | 29.41 | 30.08 | 157,580 | +1.59(+5.58%) |
Apr 27, 2020 | 27.10 | 28.77 | 26.91 | 28.49 | 198,507 | +1.80(+6.74%) |
Apr 24, 2020 | 26.30 | 27.03 | 26.02 | 26.70 | 113,974 | +0.61(+2.32%) |
Apr 23, 2020 | 25.14 | 26.92 | 25.14 | 26.09 | 217,355 | +0.43(+1.67%) |
Apr 22, 2020 | 25.72 | 25.97 | 25.27 | 25.66 | 168,648 | +0.75(+3.00%) |
Apr 21, 2020 | 23.70 | 25.06 | 23.43 | 24.91 | 148,185 | +0.29(+1.19%) |
Apr 20, 2020 | 24.51 | 25.78 | 24.13 | 24.62 | 196,858 | -0.65(-2.56%) |
Apr 17, 2020 | 24.19 | 25.59 | 24.19 | 25.27 | 200,110 | +1.63(+6.90%) |
Apr 16, 2020 | 23.85 | 23.90 | 22.58 | 23.64 | 278,266 | -0.24(-1.02%) |
Apr 15, 2020 | 24.38 | 24.54 | 23.67 | 23.88 | 160,149 | -1.74(-6.79%) |
Apr 14, 2020 | 26.87 | 26.87 | 25.05 | 25.62 | 140,941 | -0.71(-2.71%) |
Apr 13, 2020 | 28.14 | 28.14 | 26.18 | 26.33 | 140,518 | -1.89(-6.68%) |
Apr 09, 2020 | 28.25 | 28.88 | 27.70 | 28.22 | 369,125 | +0.84(+3.08%) |
Apr 08, 2020 | 26.21 | 27.74 | 25.79 | 27.38 | 193,518 | +1.55(+6.01%) |
Apr 07, 2020 | 26.32 | 27.49 | 25.33 | 25.82 | 223,145 | +0.04(+0.16%) |
Apr 06, 2020 | 24.70 | 25.87 | 24.01 | 25.78 | 184,166 | +1.85(+7.74%) |
Apr 03, 2020 | 24.47 | 24.83 | 23.06 | 23.93 | 266,570 | -0.53(-2.15%) |
Apr 02, 2020 | 23.79 | 25.19 | 23.55 | 24.46 | 214,923 | +0.44(+1.84%) |
Apr 01, 2020 | 23.86 | 24.55 | 23.57 | 24.01 | 201,323 | -1.20(-4.77%) |
Mar 31, 2020 | 25.03 | 25.73 | 24.62 | 25.22 | 230,311 | +0.04(+0.17%) |
Mar 30, 2020 | 25.18 | 25.64 | 24.22 | 25.17 | 227,640 | +0.16(+0.63%) |
Mar 27, 2020 | 24.84 | 25.85 | 24.84 | 25.02 | 226,435 | -1.41(-5.34%) |
Mar 26, 2020 | 25.58 | 27.08 | 24.37 | 26.43 | 317,704 | +1.37(+5.46%) |
Mar 25, 2020 | 23.94 | 25.95 | 23.47 | 25.06 | 393,157 | +1.29(+5.41%) |
Mar 24, 2020 | 22.51 | 24.02 | 22.04 | 23.77 | 324,831 | +2.51(+11.82%) |
Mar 23, 2020 | 21.01 | 22.04 | 19.26 | 21.26 | 427,833 | +0.22(+1.03%) |
Mar 20, 2020 | 22.69 | 23.34 | 20.43 | 21.04 | 826,669 | -1.84(-8.06%) |
Mar 19, 2020 | 21.13 | 23.45 | 19.76 | 22.89 | 435,012 | +1.61(+7.57%) |
Mar 18, 2020 | 21.98 | 23.60 | 20.49 | 21.28 | 451,173 | -2.05(-8.80%) |
Mar 17, 2020 | 21.86 | 23.37 | 20.30 | 23.33 | 409,807 | +1.89(+8.84%) |
Mar 16, 2020 | 21.38 | 23.05 | 20.03 | 21.43 | 323,062 | -2.77(-11.45%) |
Mar 13, 2020 | 19.96 | 26.00 | 19.96 | 24.21 | 647,198 | +0.41(+1.72%) |
Mar 12, 2020 | 24.31 | 25.53 | 22.95 | 23.80 | 479,066 | -2.29(-8.77%) |
Mar 11, 2020 | 26.50 | 27.32 | 25.73 | 26.08 | 394,780 | -1.44(-5.22%) |
Mar 10, 2020 | 27.36 | 27.84 | 26.03 | 27.52 | 393,081 | +1.17(+4.43%) |
Mar 09, 2020 | 28.50 | 30.17 | 26.25 | 26.35 | 401,851 | -4.45(-14.44%) |
Mar 06, 2020 | 30.36 | 31.39 | 30.08 | 30.80 | 275,316 | -0.83(-2.64%) |
Mar 05, 2020 | 32.74 | 32.91 | 31.23 | 31.63 | 295,182 | -1.96(-5.84%) |
Mar 04, 2020 | 33.08 | 33.68 | 32.42 | 33.60 | 257,397 | +0.78(+2.39%) |
Mar 03, 2020 | 32.94 | 33.27 | 32.34 | 32.81 | 412,087 | -0.34(-1.03%) |
Mar 02, 2020 | 31.53 | 33.20 | 31.23 | 33.15 | 356,704 | +1.92(+6.15%) |
Feb 28, 2020 | 32.48 | 32.68 | 30.80 | 31.23 | 343,487 | -2.01(-6.05%) |
Feb 27, 2020 | 35.25 | 35.31 | 33.21 | 33.25 | 304,233 | -2.60(-7.26%) |
Feb 26, 2020 | 37.02 | 37.33 | 35.72 | 35.85 | 255,994 | -1.06(-2.87%) |
Feb 25, 2020 | 37.63 | 37.63 | 36.71 | 36.91 | 383,110 | -0.69(-1.84%) |
Feb 24, 2020 | 37.27 | 37.79 | 36.97 | 37.60 | 296,501 | -0.30(-0.79%) |
Feb 21, 2020 | 36.93 | 37.94 | 36.63 | 37.90 | 373,319 | +0.88(+2.37%) |
Feb 20, 2020 | 36.76 | 37.33 | 36.76 | 37.03 | 94,636 | +0.18(+0.48%) |
Feb 19, 2020 | 37.10 | 37.29 | 36.73 | 36.85 | 107,771 | -0.23(-0.63%) |
Feb 18, 2020 | 36.86 | 37.22 | 36.62 | 37.08 | 198,296 | -0.04(-0.11%) |
Feb 14, 2020 | 37.16 | 37.28 | 37.05 | 37.13 | 126,276 | -0.14(-0.38%) |
Feb 13, 2020 | 36.86 | 37.39 | 36.82 | 37.27 | 112,704 | +0.04(+0.11%) |
Feb 12, 2020 | 37.42 | 37.57 | 37.13 | 37.23 | 107,081 | +0.10(+0.27%) |
Feb 11, 2020 | 37.31 | 37.64 | 37.08 | 37.13 | 170,357 | -0.10(-0.27%) |
Feb 10, 2020 | 36.87 | 37.29 | 36.76 | 37.23 | 154,570 | +0.18(+0.47%) |
Feb 07, 2020 | 37.14 | 37.43 | 36.98 | 37.05 | 165,094 | -0.35(-0.94%) |
Feb 06, 2020 | 37.76 | 37.84 | 37.39 | 37.40 | 153,344 | -0.18(-0.47%) |
Feb 05, 2020 | 37.69 | 37.84 | 37.27 | 37.58 | 238,137 | +0.33(+0.90%) |
Feb 04, 2020 | 37.43 | 37.66 | 37.08 | 37.24 | 266,566 | +0.13(+0.34%) |
Feb 03, 2020 | 36.72 | 37.34 | 36.72 | 37.12 | 253,001 | +0.64(+1.76%) |
Jan 31, 2020 | 36.74 | 37.23 | 36.28 | 36.48 | 227,274 | -0.59(-1.60%) |
Jan 30, 2020 | 36.54 | 37.21 | 36.40 | 37.07 | 338,100 | +0.28(+0.77%) |
Jan 29, 2020 | 37.36 | 37.36 | 36.55 | 36.78 | 300,811 | -0.54(-1.45%) |
Jan 28, 2020 | 37.60 | 37.60 | 37.28 | 37.33 | 190,525 | -0.04(-0.11%) |
Jan 27, 2020 | 37.01 | 37.86 | 37.01 | 37.37 | 156,055 | -0.31(-0.82%) |
Jan 24, 2020 | 38.14 | 38.14 | 37.34 | 37.68 | 218,168 | -0.54(-1.42%) |
Jan 23, 2020 | 38.27 | 38.32 | 37.71 | 38.22 | 242,391 | -0.06(-0.15%) |
Jan 22, 2020 | 38.50 | 38.50 | 37.93 | 38.28 | 166,674 | -0.05(-0.13%) |
Jan 21, 2020 | 38.57 | 38.95 | 38.20 | 38.33 | 226,915 | -0.18(-0.46%) |
Jan 17, 2020 | 39.62 | 39.74 | 38.11 | 38.50 | 344,804 | -1.11(-2.80%) |
Jan 16, 2020 | 39.23 | 40.30 | 38.14 | 39.61 | 292,309 | -0.12(-0.29%) |
Jan 15, 2020 | 39.87 | 40.12 | 39.14 | 39.73 | 277,963 | -0.52(-1.29%) |
Jan 14, 2020 | 39.88 | 40.57 | 39.45 | 40.25 | 293,456 | +0.43(+1.07%) |
Jan 13, 2020 | 39.56 | 39.96 | 39.40 | 39.82 | 145,121 | +0.29(+0.72%) |
Jan 10, 2020 | 39.71 | 39.84 | 39.26 | 39.54 | 113,017 | -0.30(-0.76%) |
Jan 09, 2020 | 40.07 | 40.07 | 39.68 | 39.84 | 120,089 | -0.10(-0.25%) |
Jan 08, 2020 | 39.53 | 40.05 | 39.53 | 39.94 | 166,905 | +0.32(+0.80%) |
Jan 07, 2020 | 39.82 | 39.95 | 39.32 | 39.62 | 102,076 | -0.22(-0.54%) |
Jan 06, 2020 | 39.81 | 39.97 | 39.37 | 39.84 | 237,145 | -0.39(-0.97%) |
Jan 03, 2020 | 39.77 | 40.36 | 39.53 | 40.23 | 189,807 | -0.13(-0.33%) |