Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.10 | 28.76 | 27.10 | 28.32 | 506,944 | +1.30(+4.81%) |
Nov 27, 2020 | 27.16 | 27.88 | 26.85 | 27.02 | 327,100 | +0.04(+0.15%) |
Nov 25, 2020 | 27.50 | 28.24 | 26.86 | 26.98 | 701,600 | -0.57(-2.07%) |
Nov 24, 2020 | 27.36 | 28.47 | 27.30 | 27.55 | 1,048,196 | +0.21(+0.77%) |
Nov 23, 2020 | 28.28 | 28.28 | 26.88 | 27.34 | 464,470 | -0.47(-1.69%) |
Nov 20, 2020 | 29.44 | 29.44 | 27.78 | 27.81 | 501,200 | -1.71(-5.79%) |
Nov 19, 2020 | 28.70 | 29.92 | 28.47 | 29.52 | 327,401 | +0.38(+1.30%) |
Nov 18, 2020 | 30.60 | 30.99 | 28.94 | 29.14 | 615,487 | -0.99(-3.29%) |
Nov 17, 2020 | 29.98 | 30.31 | 29.01 | 30.13 | 712,071 | +0.05(+0.17%) |
Nov 16, 2020 | 29.38 | 30.44 | 28.89 | 30.08 | 885,264 | +1.39(+4.84%) |
Nov 13, 2020 | 28.01 | 29.20 | 27.67 | 28.69 | 550,200 | +0.86(+3.09%) |
Nov 12, 2020 | 27.80 | 29.00 | 27.58 | 27.83 | 776,789 | +0.25(+0.91%) |
Nov 11, 2020 | 27.11 | 28.33 | 25.61 | 27.58 | 2,109,491 | -1.32(-4.57%) |
Nov 10, 2020 | 28.73 | 29.40 | 27.85 | 28.90 | 880,057 | +1.14(+4.13%) |
Nov 09, 2020 | 26.48 | 28.27 | 26.26 | 27.75 | 1,071,302 | +2.50(+9.92%) |
Nov 06, 2020 | 26.98 | 27.04 | 25.06 | 25.25 | 562,400 | -1.87(-6.90%) |
Nov 05, 2020 | 27.09 | 27.43 | 26.27 | 27.12 | 714,683 | +1.49(+5.81%) |
Nov 04, 2020 | 24.50 | 26.36 | 24.50 | 25.63 | 1,152,633 | +1.43(+5.91%) |
Nov 03, 2020 | 25.71 | 26.57 | 23.90 | 24.20 | 4,464,111 | -4.79(-16.52%) |
Nov 02, 2020 | 30.05 | 30.63 | 28.55 | 28.99 | 704,224 | -0.98(-3.27%) |
Oct 30, 2020 | 31.44 | 31.54 | 29.66 | 29.97 | 713,700 | -1.39(-4.43%) |
Oct 29, 2020 | 30.60 | 31.98 | 29.84 | 31.36 | 760,296 | +0.87(+2.85%) |
Oct 28, 2020 | 30.87 | 31.14 | 30.10 | 30.49 | 794,715 | -0.91(-2.90%) |
Oct 27, 2020 | 31.73 | 32.26 | 31.10 | 31.40 | 418,468 | -0.28(-0.88%) |
Oct 26, 2020 | 31.67 | 32.29 | 31.06 | 31.68 | 414,202 | -0.63(-1.95%) |
Oct 23, 2020 | 32.23 | 32.80 | 31.34 | 32.31 | 345,900 | +0.46(+1.44%) |
Oct 22, 2020 | 32.12 | 32.91 | 31.43 | 31.85 | 494,894 | -0.39(-1.21%) |
Oct 21, 2020 | 33.43 | 33.73 | 32.11 | 32.24 | 434,964 | -1.27(-3.79%) |
Oct 20, 2020 | 34.00 | 34.43 | 33.40 | 33.51 | 197,690 | -0.44(-1.30%) |
Oct 19, 2020 | 35.22 | 35.22 | 33.59 | 33.95 | 532,628 | -1.17(-3.33%) |
Oct 16, 2020 | 34.71 | 35.50 | 34.71 | 35.12 | 350,600 | +0.40(+1.15%) |
Oct 15, 2020 | 33.20 | 35.03 | 32.75 | 34.72 | 379,284 | +0.94(+2.78%) |
Oct 14, 2020 | 32.33 | 34.06 | 32.00 | 33.78 | 567,215 | +1.66(+5.17%) |
Oct 13, 2020 | 32.48 | 33.10 | 32.05 | 32.12 | 519,653 | -0.49(-1.50%) |
Oct 12, 2020 | 33.81 | 33.97 | 32.40 | 32.61 | 703,075 | -1.20(-3.55%) |
Oct 09, 2020 | 33.82 | 34.05 | 32.75 | 33.81 | 572,000 | +0.07(+0.21%) |
Oct 08, 2020 | 35.23 | 35.51 | 33.44 | 33.74 | 510,965 | -1.16(-3.32%) |
Oct 07, 2020 | 34.62 | 35.42 | 34.30 | 34.90 | 464,806 | +0.14(+0.40%) |
Oct 06, 2020 | 35.66 | 35.97 | 34.50 | 34.76 | 459,406 | -0.79(-2.22%) |
Oct 05, 2020 | 34.56 | 36.18 | 34.56 | 35.55 | 360,440 | +1.37(+4.01%) |
Oct 02, 2020 | 35.20 | 35.76 | 34.10 | 34.18 | 427,400 | -1.58(-4.42%) |
Oct 01, 2020 | 37.38 | 37.97 | 35.64 | 35.76 | 412,880 | -1.41(-3.79%) |
Sep 30, 2020 | 37.22 | 37.97 | 36.79 | 37.17 | 681,469 | -0.29(-0.77%) |
Sep 29, 2020 | 36.40 | 37.66 | 35.51 | 37.46 | 309,433 | +0.34(+0.92%) |
Sep 28, 2020 | 37.84 | 37.84 | 36.93 | 37.12 | 273,078 | -0.40(-1.07%) |
Sep 25, 2020 | 35.60 | 37.70 | 35.60 | 37.52 | 322,000 | +1.47(+4.08%) |
Sep 24, 2020 | 35.34 | 37.21 | 34.06 | 36.05 | 434,036 | +0.74(+2.10%) |
Sep 23, 2020 | 37.30 | 37.88 | 35.19 | 35.31 | 493,404 | -2.10(-5.61%) |
Sep 22, 2020 | 37.59 | 38.50 | 36.21 | 37.41 | 505,582 | +0.02(+0.05%) |
Sep 21, 2020 | 38.27 | 38.55 | 36.88 | 37.39 | 527,427 | -1.81(-4.62%) |
Sep 18, 2020 | 38.14 | 40.20 | 37.61 | 39.20 | 996,600 | +1.36(+3.59%) |
Sep 17, 2020 | 36.71 | 38.29 | 36.37 | 37.84 | 410,857 | +0.49(+1.31%) |
Sep 16, 2020 | 37.45 | 38.09 | 36.90 | 37.35 | 340,268 | +0.22(+0.59%) |
Sep 15, 2020 | 38.75 | 38.89 | 36.96 | 37.13 | 388,276 | -1.67(-4.30%) |
Sep 14, 2020 | 38.50 | 40.20 | 38.03 | 38.80 | 539,969 | +0.96(+2.54%) |
Sep 11, 2020 | 38.58 | 39.00 | 37.02 | 37.84 | 268,100 | -0.70(-1.82%) |
Sep 10, 2020 | 37.98 | 39.25 | 37.98 | 38.54 | 313,568 | +0.56(+1.47%) |
Sep 09, 2020 | 38.10 | 38.68 | 37.25 | 37.98 | 227,455 | +0.28(+0.74%) |
Sep 08, 2020 | 37.01 | 38.64 | 36.68 | 37.70 | 838,638 | -0.30(-0.79%) |
Sep 04, 2020 | 35.99 | 38.41 | 35.96 | 38.00 | 541,800 | +1.94(+5.38%) |
Sep 03, 2020 | 36.94 | 37.34 | 35.93 | 36.06 | 686,274 | -0.83(-2.25%) |
Sep 02, 2020 | 35.55 | 37.16 | 35.42 | 36.89 | 448,581 | +1.14(+3.19%) |
Sep 01, 2020 | 35.80 | 36.13 | 34.89 | 35.75 | 532,102 | -0.35(-0.97%) |
Aug 31, 2020 | 32.62 | 36.55 | 32.60 | 36.10 | 930,834 | +3.62(+11.15%) |
Aug 28, 2020 | 34.30 | 34.51 | 31.95 | 32.48 | 462,900 | -1.52(-4.47%) |
Aug 27, 2020 | 32.87 | 34.92 | 32.87 | 34.00 | 494,302 | +1.27(+3.88%) |
Aug 26, 2020 | 32.09 | 33.33 | 32.09 | 32.73 | 435,486 | +0.65(+2.03%) |
Aug 25, 2020 | 31.00 | 32.20 | 30.54 | 32.08 | 521,261 | +0.90(+2.89%) |
Aug 24, 2020 | 31.94 | 32.40 | 30.90 | 31.18 | 676,993 | -1.03(-3.20%) |
Aug 21, 2020 | 33.77 | 33.98 | 31.75 | 32.21 | 814,000 | -1.73(-5.10%) |
Aug 20, 2020 | 33.53 | 34.68 | 33.28 | 33.94 | 676,682 | +0.20(+0.59%) |
Aug 19, 2020 | 33.38 | 34.19 | 33.35 | 33.74 | 558,794 | +0.11(+0.33%) |
Aug 18, 2020 | 33.89 | 34.39 | 33.21 | 33.63 | 643,758 | +0.25(+0.75%) |
Aug 17, 2020 | 32.63 | 34.48 | 32.44 | 33.38 | 857,221 | +0.57(+1.74%) |
Aug 14, 2020 | 33.13 | 33.70 | 32.41 | 32.81 | 721,500 | -0.41(-1.23%) |
Aug 13, 2020 | 33.85 | 34.18 | 32.84 | 33.22 | 828,672 | -0.47(-1.40%) |
Aug 12, 2020 | 33.53 | 34.44 | 33.34 | 33.69 | 911,466 | +0.21(+0.63%) |
Aug 11, 2020 | 35.94 | 36.20 | 32.63 | 33.48 | 1,932,484 | -3.52(-9.51%) |
Aug 10, 2020 | 38.09 | 38.50 | 36.30 | 37.00 | 986,563 | -1.00(-2.63%) |
Aug 07, 2020 | 38.49 | 39.11 | 37.94 | 38.00 | 645,600 | -0.57(-1.48%) |
Aug 06, 2020 | 38.90 | 39.29 | 38.16 | 38.57 | 719,871 | -0.30(-0.77%) |
Aug 05, 2020 | 39.89 | 39.89 | 38.10 | 38.87 | 900,016 | -0.65(-1.64%) |
Aug 04, 2020 | 40.37 | 40.89 | 38.42 | 39.52 | 428,504 | -0.90(-2.23%) |
Aug 03, 2020 | 38.09 | 41.48 | 37.65 | 40.42 | 926,022 | +2.79(+7.41%) |
Jul 31, 2020 | 39.81 | 40.00 | 37.21 | 37.63 | 896,900 | -2.15(-5.40%) |
Jul 30, 2020 | 38.42 | 40.29 | 38.09 | 39.78 | 394,179 | +0.71(+1.82%) |
Jul 29, 2020 | 39.02 | 39.85 | 38.53 | 39.07 | 571,987 | -0.06(-0.15%) |
Jul 28, 2020 | 40.61 | 40.83 | 39.12 | 39.13 | 561,674 | -1.73(-4.23%) |
Jul 27, 2020 | 40.61 | 41.77 | 40.12 | 40.86 | 804,242 | +0.89(+2.23%) |
Jul 24, 2020 | 43.74 | 43.74 | 38.73 | 39.97 | 1,236,600 | -4.12(-9.34%) |
Jul 23, 2020 | 45.56 | 46.40 | 43.77 | 44.09 | 461,080 | -1.94(-4.21%) |
Jul 22, 2020 | 46.75 | 46.75 | 45.31 | 46.03 | 359,435 | -0.81(-1.73%) |
Jul 21, 2020 | 47.23 | 48.00 | 46.60 | 46.84 | 305,843 | -0.07(-0.15%) |
Jul 20, 2020 | 48.24 | 48.39 | 46.41 | 46.91 | 620,436 | -1.29(-2.68%) |
Jul 17, 2020 | 47.39 | 49.09 | 47.39 | 48.20 | 1,136,200 | +0.75(+1.58%) |
Jul 16, 2020 | 48.46 | 48.56 | 47.31 | 47.45 | 377,665 | -1.56(-3.18%) |
Jul 15, 2020 | 48.21 | 49.50 | 47.45 | 49.01 | 467,674 | +1.59(+3.35%) |
Jul 14, 2020 | 47.45 | 48.22 | 45.63 | 47.42 | 564,521 | -0.16(-0.34%) |
Jul 13, 2020 | 51.19 | 52.40 | 47.50 | 47.58 | 609,588 | -3.46(-6.78%) |
Jul 10, 2020 | 51.58 | 52.40 | 51.01 | 51.04 | 232,300 | -0.66(-1.28%) |
Jul 09, 2020 | 52.73 | 53.73 | 51.15 | 51.70 | 395,527 | -1.01(-1.92%) |
Jul 08, 2020 | 50.87 | 52.77 | 50.65 | 52.71 | 305,028 | +1.71(+3.35%) |
Jul 07, 2020 | 50.40 | 51.60 | 49.87 | 51.00 | 395,347 | +0.18(+0.35%) |
Jul 06, 2020 | 50.75 | 52.01 | 49.78 | 50.82 | 706,708 | -0.14(-0.27%) |
Jul 02, 2020 | 51.84 | 52.78 | 50.27 | 50.96 | 356,800 | -0.16(-0.31%) |
Jul 01, 2020 | 51.69 | 53.59 | 50.64 | 51.12 | 669,195 | -0.19(-0.37%) |
Jun 30, 2020 | 47.57 | 51.78 | 47.11 | 51.31 | 827,739 | +3.67(+7.70%) |
Jun 29, 2020 | 45.99 | 48.25 | 45.80 | 47.64 | 563,518 | +1.74(+3.79%) |
Jun 26, 2020 | 46.50 | 47.13 | 45.02 | 45.90 | 770,400 | -1.07(-2.28%) |
Jun 25, 2020 | 45.26 | 47.87 | 45.20 | 46.97 | 594,680 | +1.43(+3.14%) |
Jun 24, 2020 | 46.68 | 48.49 | 45.05 | 45.54 | 561,212 | -1.88(-3.96%) |
Jun 23, 2020 | 47.66 | 49.95 | 46.82 | 47.42 | 942,337 | +0.44(+0.94%) |
Jun 22, 2020 | 44.14 | 48.32 | 44.00 | 46.98 | 1,113,404 | +3.45(+7.93%) |
Jun 19, 2020 | 44.10 | 47.18 | 43.53 | 43.53 | 1,624,100 | -0.10(-0.23%) |
Jun 18, 2020 | 44.28 | 44.97 | 42.99 | 43.63 | 440,918 | -1.07(-2.39%) |
Jun 17, 2020 | 44.67 | 45.13 | 43.87 | 44.70 | 456,303 | +0.04(+0.09%) |
Jun 16, 2020 | 45.32 | 45.32 | 42.81 | 44.66 | 502,915 | +0.71(+1.62%) |
Jun 15, 2020 | 42.60 | 45.31 | 41.92 | 43.95 | 483,775 | +0.47(+1.08%) |
Jun 12, 2020 | 43.67 | 44.20 | 41.94 | 43.48 | 400,000 | +1.22(+2.89%) |
Jun 11, 2020 | 44.52 | 45.86 | 41.92 | 42.26 | 760,202 | -4.33(-9.29%) |
Jun 10, 2020 | 48.00 | 48.83 | 46.28 | 46.59 | 487,502 | -1.09(-2.29%) |
Jun 09, 2020 | 47.49 | 48.59 | 46.31 | 47.68 | 663,758 | -0.11(-0.23%) |
Jun 08, 2020 | 45.89 | 47.93 | 45.43 | 47.79 | 719,655 | +2.44(+5.38%) |
Jun 05, 2020 | 44.51 | 46.33 | 42.97 | 45.35 | 779,000 | +1.90(+4.37%) |
Jun 04, 2020 | 42.30 | 44.85 | 42.05 | 43.45 | 736,205 | +1.25(+2.96%) |
Jun 03, 2020 | 42.99 | 43.69 | 41.97 | 42.20 | 489,030 | -0.43(-1.01%) |
Jun 02, 2020 | 42.30 | 42.90 | 41.20 | 42.63 | 674,155 | +0.57(+1.36%) |
Jun 01, 2020 | 42.39 | 42.58 | 40.32 | 42.06 | 630,259 | -0.31(-0.73%) |
May 29, 2020 | 40.93 | 42.56 | 39.65 | 42.37 | 626,800 | +1.43(+3.49%) |
May 28, 2020 | 39.91 | 41.67 | 39.26 | 40.94 | 501,983 | +1.19(+2.99%) |
May 27, 2020 | 41.00 | 41.17 | 39.12 | 39.75 | 785,970 | -1.38(-3.36%) |
May 26, 2020 | 44.31 | 44.66 | 40.60 | 41.13 | 891,711 | -2.38(-5.47%) |
May 22, 2020 | 43.71 | 44.27 | 42.43 | 43.51 | 481,700 | -0.41(-0.93%) |
May 21, 2020 | 45.71 | 46.09 | 42.32 | 43.92 | 775,569 | -1.45(-3.20%) |
May 20, 2020 | 42.58 | 45.44 | 41.68 | 45.37 | 859,482 | +3.26(+7.74%) |
May 19, 2020 | 44.36 | 44.36 | 41.78 | 42.11 | 773,465 | -2.20(-4.97%) |
May 18, 2020 | 46.60 | 47.15 | 43.41 | 44.31 | 869,154 | -1.13(-2.49%) |
May 15, 2020 | 44.20 | 45.64 | 43.08 | 45.44 | 654,800 | +0.82(+1.84%) |
May 14, 2020 | 45.42 | 46.36 | 44.13 | 44.62 | 479,891 | -2.05(-4.39%) |
May 13, 2020 | 51.27 | 51.45 | 45.06 | 46.67 | 1,097,767 | -4.04(-7.97%) |
May 12, 2020 | 48.87 | 53.00 | 48.33 | 50.71 | 1,007,843 | +2.43(+5.03%) |
May 11, 2020 | 46.68 | 48.50 | 46.60 | 48.28 | 748,982 | +1.71(+3.67%) |
May 08, 2020 | 45.18 | 47.70 | 44.59 | 46.57 | 1,180,300 | +2.45(+5.55%) |
May 07, 2020 | 41.20 | 46.87 | 40.54 | 44.12 | 1,070,025 | +3.52(+8.67%) |
May 06, 2020 | 40.95 | 41.95 | 39.59 | 40.60 | 487,043 | +0.06(+0.15%) |
May 05, 2020 | 40.03 | 42.40 | 39.88 | 40.54 | 536,864 | +1.16(+2.95%) |
May 04, 2020 | 37.14 | 39.44 | 36.52 | 39.38 | 333,823 | +1.93(+5.15%) |
May 01, 2020 | 38.86 | 39.45 | 36.78 | 37.45 | 611,500 | -2.15(-5.43%) |
Apr 30, 2020 | 41.21 | 41.21 | 39.33 | 39.60 | 491,035 | -2.02(-4.85%) |
Apr 29, 2020 | 41.08 | 42.17 | 40.05 | 41.62 | 550,243 | +1.62(+4.05%) |
Apr 28, 2020 | 41.65 | 41.65 | 39.46 | 40.00 | 406,181 | -0.55(-1.36%) |
Apr 27, 2020 | 40.84 | 41.61 | 39.70 | 40.55 | 453,284 | +0.42(+1.05%) |
Apr 24, 2020 | 39.58 | 40.50 | 38.72 | 40.13 | 405,900 | +1.14(+2.92%) |
Apr 23, 2020 | 39.91 | 40.99 | 38.92 | 38.99 | 343,913 | -0.77(-1.94%) |
Apr 22, 2020 | 42.41 | 42.47 | 39.68 | 39.76 | 639,834 | -1.30(-3.17%) |
Apr 21, 2020 | 39.64 | 42.33 | 39.37 | 41.06 | 745,473 | +0.87(+2.16%) |
Apr 20, 2020 | 37.01 | 41.43 | 37.00 | 40.19 | 1,162,764 | +2.68(+7.14%) |
Apr 17, 2020 | 36.00 | 37.76 | 35.11 | 37.51 | 744,400 | +1.65(+4.60%) |
Apr 16, 2020 | 34.71 | 36.01 | 34.37 | 35.86 | 531,211 | +1.44(+4.18%) |
Apr 15, 2020 | 35.23 | 36.00 | 33.79 | 34.42 | 585,063 | -2.32(-6.31%) |
Apr 14, 2020 | 36.28 | 37.34 | 36.00 | 36.74 | 536,803 | +0.97(+2.71%) |
Apr 13, 2020 | 35.60 | 36.29 | 34.13 | 35.77 | 491,073 | +0.21(+0.59%) |
Apr 09, 2020 | 36.23 | 38.00 | 35.41 | 35.56 | 734,600 | -0.43(-1.19%) |
Apr 08, 2020 | 33.51 | 37.64 | 33.30 | 35.99 | 825,124 | +2.96(+8.96%) |
Apr 07, 2020 | 32.71 | 34.73 | 31.63 | 33.03 | 684,642 | +1.09(+3.41%) |
Apr 06, 2020 | 32.21 | 34.53 | 31.36 | 31.94 | 1,019,458 | +1.18(+3.84%) |
Apr 03, 2020 | 32.05 | 33.79 | 29.90 | 30.76 | 685,300 | -2.21(-6.70%) |
Apr 02, 2020 | 29.70 | 33.20 | 29.11 | 32.97 | 912,468 | +2.93(+9.75%) |
Apr 01, 2020 | 31.00 | 31.66 | 29.42 | 30.04 | 928,115 | -1.49(-4.73%) |
Mar 31, 2020 | 33.93 | 34.44 | 30.72 | 31.53 | 855,557 | -2.45(-7.21%) |
Mar 30, 2020 | 35.29 | 35.64 | 33.33 | 33.98 | 600,221 | -1.31(-3.71%) |
Mar 27, 2020 | 36.48 | 37.75 | 35.24 | 35.29 | 526,200 | -2.10(-5.62%) |
Mar 26, 2020 | 37.62 | 39.52 | 36.57 | 37.39 | 581,109 | +0.15(+0.40%) |
Mar 25, 2020 | 38.00 | 38.85 | 35.45 | 37.24 | 609,657 | -0.53(-1.40%) |
Mar 24, 2020 | 38.38 | 39.39 | 36.28 | 37.77 | 580,453 | +2.02(+5.65%) |
Mar 23, 2020 | 34.30 | 36.42 | 30.46 | 35.75 | 871,908 | +1.59(+4.65%) |
Mar 20, 2020 | 38.44 | 39.46 | 33.13 | 34.16 | 906,400 | -2.79(-7.55%) |
Mar 19, 2020 | 33.98 | 37.89 | 32.25 | 36.95 | 1,151,590 | +3.37(+10.04%) |
Mar 18, 2020 | 29.07 | 34.73 | 28.00 | 33.58 | 1,583,787 | +2.64(+8.53%) |
Mar 17, 2020 | 28.36 | 31.47 | 27.46 | 30.94 | 1,487,597 | +3.50(+12.76%) |
Mar 16, 2020 | 26.00 | 29.65 | 24.82 | 27.44 | 1,916,902 | -6.99(-20.30%) |
Mar 13, 2020 | 36.08 | 37.74 | 31.59 | 34.43 | 1,550,800 | -0.55(-1.57%) |
Mar 12, 2020 | 38.00 | 38.99 | 34.04 | 34.98 | 1,572,303 | -7.95(-18.52%) |
Mar 11, 2020 | 44.97 | 46.26 | 41.77 | 42.93 | 865,324 | -3.85(-8.23%) |
Mar 10, 2020 | 46.54 | 47.28 | 43.76 | 46.78 | 894,673 | +1.93(+4.30%) |
Mar 09, 2020 | 47.32 | 47.97 | 43.61 | 44.85 | 1,042,367 | -5.61(-11.12%) |
Mar 06, 2020 | 52.01 | 53.20 | 49.29 | 50.46 | 646,900 | -3.34(-6.21%) |
Mar 05, 2020 | 54.02 | 56.10 | 53.00 | 53.80 | 600,061 | -1.94(-3.48%) |
Mar 04, 2020 | 55.35 | 56.85 | 54.53 | 55.74 | 688,667 | +1.79(+3.32%) |
Mar 03, 2020 | 52.13 | 56.14 | 51.82 | 53.95 | 1,186,290 | +1.76(+3.37%) |
Mar 02, 2020 | 51.44 | 53.15 | 49.58 | 52.19 | 1,160,209 | +1.70(+3.37%) |
Feb 28, 2020 | 48.68 | 52.00 | 47.09 | 50.49 | 1,336,100 | -1.81(-3.46%) |
Feb 27, 2020 | 52.99 | 55.48 | 50.02 | 52.30 | 1,796,744 | -4.75(-8.33%) |
Feb 26, 2020 | 60.22 | 63.22 | 56.00 | 57.05 | 1,140,031 | -2.86(-4.77%) |
Feb 25, 2020 | 63.56 | 64.00 | 58.78 | 59.91 | 1,007,822 | -2.95(-4.69%) |
Feb 24, 2020 | 62.53 | 67.59 | 60.00 | 62.86 | 1,960,345 | +1.10(+1.78%) |
Feb 21, 2020 | 68.66 | 70.43 | 57.52 | 61.76 | 3,225,600 | -6.59(-9.64%) |
Feb 20, 2020 | 70.34 | 71.19 | 66.31 | 68.35 | 940,430 | -2.19(-3.10%) |
Feb 19, 2020 | 72.40 | 72.50 | 69.23 | 70.54 | 1,096,459 | +0.40(+0.57%) |
Feb 18, 2020 | 73.39 | 73.39 | 69.78 | 70.14 | 813,598 | -0.36(-0.51%) |
Feb 14, 2020 | 73.33 | 73.45 | 69.21 | 70.50 | 1,458,000 | -3.34(-4.52%) |
Feb 13, 2020 | 76.50 | 76.98 | 71.00 | 73.84 | 2,134,109 | +3.73(+5.32%) |
Feb 12, 2020 | 66.35 | 70.11 | 65.84 | 70.11 | 664,182 | +3.91(+5.91%) |
Feb 11, 2020 | 66.83 | 67.19 | 63.88 | 66.20 | 716,715 | +0.17(+0.26%) |
Feb 10, 2020 | 61.74 | 66.25 | 60.16 | 66.03 | 1,001,221 | +4.29(+6.95%) |
Feb 07, 2020 | 61.40 | 63.29 | 59.52 | 61.74 | 1,218,400 | +3.76(+6.48%) |
Feb 06, 2020 | 59.90 | 59.90 | 57.35 | 57.98 | 432,724 | -1.51(-2.54%) |
Feb 05, 2020 | 60.09 | 61.34 | 59.06 | 59.49 | 367,959 | +0.13(+0.22%) |
Feb 04, 2020 | 57.97 | 60.27 | 57.63 | 59.36 | 432,106 | +2.21(+3.87%) |
Feb 03, 2020 | 54.13 | 57.58 | 54.13 | 57.15 | 531,016 | +3.07(+5.68%) |
Jan 31, 2020 | 54.49 | 57.12 | 53.50 | 54.08 | 646,700 | -0.55(-1.01%) |
Jan 30, 2020 | 54.57 | 55.81 | 53.00 | 54.63 | 396,343 | -0.41(-0.74%) |
Jan 29, 2020 | 54.55 | 56.91 | 54.37 | 55.04 | 456,476 | +0.96(+1.78%) |
Jan 28, 2020 | 51.95 | 54.98 | 51.95 | 54.08 | 778,546 | +2.79(+5.44%) |
Jan 27, 2020 | 48.24 | 52.29 | 47.95 | 51.29 | 807,519 | +2.19(+4.46%) |
Jan 24, 2020 | 51.80 | 53.16 | 48.82 | 49.10 | 567,300 | -2.74(-5.29%) |
Jan 23, 2020 | 53.49 | 53.88 | 49.02 | 51.84 | 883,640 | -2.51(-4.62%) |
Jan 22, 2020 | 56.22 | 56.74 | 53.88 | 54.35 | 479,616 | -1.87(-3.33%) |
Jan 21, 2020 | 56.85 | 57.56 | 56.00 | 56.22 | 583,834 | -1.21(-2.11%) |
Jan 17, 2020 | 58.83 | 59.59 | 57.37 | 57.43 | 387,900 | -1.04(-1.78%) |
Jan 16, 2020 | 58.90 | 60.23 | 58.12 | 58.47 | 315,285 | -0.10(-0.17%) |
Jan 15, 2020 | 59.13 | 59.97 | 58.25 | 58.57 | 332,913 | +0.23(+0.39%) |
Jan 14, 2020 | 57.15 | 59.49 | 56.76 | 58.34 | 402,697 | +1.21(+2.12%) |
Jan 13, 2020 | 59.48 | 59.77 | 56.28 | 57.13 | 490,509 | -2.31(-3.89%) |
Jan 10, 2020 | 60.74 | 61.12 | 59.22 | 59.44 | 308,700 | -0.87(-1.44%) |
Jan 09, 2020 | 61.14 | 61.87 | 59.68 | 60.31 | 426,028 | -0.54(-0.89%) |
Jan 08, 2020 | 59.80 | 61.49 | 59.00 | 60.85 | 325,841 | +0.81(+1.35%) |
Jan 07, 2020 | 61.45 | 61.93 | 59.24 | 60.04 | 571,399 | -1.34(-2.18%) |
Jan 06, 2020 | 59.06 | 61.59 | 58.35 | 61.38 | 423,158 | +1.36(+2.27%) |
Jan 03, 2020 | 60.24 | 60.87 | 59.02 | 60.02 | 385,500 | -1.32(-2.15%) |
Jan 02, 2020 | 60.34 | 61.40 | 59.05 | 61.34 | 382,403 | +1.71(+2.87%) |
Dec 31, 2019 | 59.77 | 60.16 | 59.15 | 59.63 | 216,000 | -0.19(-0.32%) |
Dec 30, 2019 | 59.66 | 59.99 | 58.60 | 59.82 | 332,601 | +0.26(+0.44%) |
Dec 27, 2019 | 59.43 | 60.00 | 58.29 | 59.56 | 453,400 | +0.74(+1.26%) |
Dec 26, 2019 | 57.24 | 59.06 | 56.89 | 58.82 | 372,003 | +1.58(+2.76%) |
Dec 24, 2019 | 56.00 | 57.25 | 55.03 | 57.24 | 160,900 | +1.45(+2.60%) |
Dec 23, 2019 | 54.11 | 55.92 | 53.76 | 55.79 | 470,149 | +1.89(+3.51%) |
Dec 20, 2019 | 53.70 | 54.28 | 52.85 | 53.90 | 1,043,700 | +0.58(+1.09%) |
Dec 19, 2019 | 53.00 | 53.63 | 52.00 | 53.32 | 545,176 | +0.64(+1.21%) |
Dec 18, 2019 | 52.20 | 52.95 | 51.20 | 52.68 | 577,604 | +0.68(+1.31%) |
Dec 17, 2019 | 52.05 | 52.50 | 49.71 | 52.00 | 498,601 | -0.03(-0.06%) |
Dec 16, 2019 | 50.19 | 52.38 | 49.42 | 52.03 | 511,660 | +2.37(+4.77%) |
Dec 13, 2019 | 51.33 | 51.43 | 49.19 | 49.66 | 327,800 | -1.69(-3.29%) |
Dec 12, 2019 | 50.00 | 51.64 | 49.53 | 51.35 | 442,102 | +1.22(+2.43%) |
Dec 11, 2019 | 50.24 | 50.54 | 49.32 | 50.13 | 504,476 | -0.16(-0.32%) |
Dec 10, 2019 | 49.41 | 50.53 | 49.00 | 50.29 | 330,405 | +0.66(+1.33%) |
Dec 09, 2019 | 50.33 | 50.43 | 49.47 | 49.63 | 306,117 | -0.33(-0.66%) |
Dec 06, 2019 | 47.00 | 50.05 | 46.96 | 49.96 | 559,700 | +2.96(+6.30%) |
Dec 05, 2019 | 52.00 | 52.00 | 46.65 | 47.00 | 729,293 | -4.59(-8.90%) |
Dec 04, 2019 | 51.61 | 51.90 | 51.00 | 51.59 | 434,571 | +0.10(+0.19%) |
Dec 03, 2019 | 51.50 | 51.84 | 51.05 | 51.49 | 455,752 | -0.14(-0.27%) |