Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.62 | 31.78 | 30.02 | 30.16 | 937,472 | -1.68(-5.28%) |
Nov 27, 2020 | 31.49 | 32.14 | 31.12 | 31.84 | 375,700 | +0.51(+1.63%) |
Nov 25, 2020 | 30.90 | 31.90 | 30.50 | 31.33 | 537,300 | -0.16(-0.51%) |
Nov 24, 2020 | 29.93 | 32.24 | 29.80 | 31.49 | 1,253,329 | +2.35(+8.06%) |
Nov 23, 2020 | 28.24 | 29.97 | 28.14 | 29.14 | 1,336,191 | +1.30(+4.67%) |
Nov 20, 2020 | 28.25 | 28.25 | 26.84 | 27.84 | 875,100 | +0.09(+0.32%) |
Nov 19, 2020 | 26.75 | 28.10 | 26.50 | 27.75 | 933,899 | +0.98(+3.66%) |
Nov 18, 2020 | 25.52 | 28.45 | 25.17 | 26.77 | 2,787,046 | +1.35(+5.31%) |
Nov 17, 2020 | 24.57 | 25.79 | 24.50 | 25.42 | 1,334,621 | +0.70(+2.83%) |
Nov 16, 2020 | 25.48 | 25.76 | 24.22 | 24.72 | 1,031,770 | +0.08(+0.32%) |
Nov 13, 2020 | 23.93 | 24.72 | 23.04 | 24.64 | 1,031,600 | +1.10(+4.67%) |
Nov 12, 2020 | 23.86 | 24.41 | 23.38 | 23.54 | 879,973 | -1.07(-4.35%) |
Nov 11, 2020 | 23.55 | 25.00 | 23.38 | 24.61 | 3,076,415 | +1.54(+6.68%) |
Nov 10, 2020 | 24.49 | 24.73 | 22.38 | 23.07 | 1,538,600 | -1.75(-7.05%) |
Nov 09, 2020 | 24.98 | 26.49 | 23.62 | 24.82 | 3,208,023 | +2.50(+11.20%) |
Nov 06, 2020 | 21.10 | 23.74 | 19.30 | 22.32 | 3,364,200 | -0.08(-0.36%) |
Nov 05, 2020 | 21.65 | 23.10 | 21.32 | 22.40 | 1,974,090 | +0.97(+4.53%) |
Nov 04, 2020 | 20.85 | 21.50 | 20.21 | 21.43 | 994,400 | +0.80(+3.88%) |
Nov 03, 2020 | 20.15 | 21.09 | 20.12 | 20.63 | 910,411 | +0.65(+3.25%) |
Nov 02, 2020 | 19.78 | 20.04 | 19.11 | 19.98 | 979,677 | +0.59(+3.04%) |
Oct 30, 2020 | 20.49 | 20.62 | 19.18 | 19.39 | 1,271,400 | -1.42(-6.82%) |
Oct 29, 2020 | 19.74 | 21.00 | 18.94 | 20.81 | 1,288,227 | +1.55(+8.05%) |
Oct 28, 2020 | 19.10 | 19.58 | 18.54 | 19.26 | 678,605 | -0.44(-2.23%) |
Oct 27, 2020 | 19.91 | 20.06 | 19.35 | 19.70 | 558,446 | -0.18(-0.91%) |
Oct 26, 2020 | 20.00 | 20.30 | 19.34 | 19.88 | 657,848 | -0.56(-2.74%) |
Oct 23, 2020 | 20.12 | 20.47 | 19.58 | 20.44 | 594,200 | +0.50(+2.51%) |
Oct 22, 2020 | 19.40 | 19.98 | 19.05 | 19.94 | 556,775 | +0.69(+3.58%) |
Oct 21, 2020 | 19.30 | 19.66 | 18.98 | 19.25 | 796,502 | -0.11(-0.57%) |
Oct 20, 2020 | 19.49 | 19.96 | 19.17 | 19.36 | 724,286 | -0.07(-0.36%) |
Oct 19, 2020 | 20.53 | 20.67 | 19.30 | 19.43 | 778,936 | -0.81(-4.00%) |
Oct 16, 2020 | 20.10 | 21.25 | 19.98 | 20.24 | 849,800 | +0.10(+0.50%) |
Oct 15, 2020 | 20.39 | 20.68 | 19.71 | 20.14 | 1,250,157 | -0.83(-3.96%) |
Oct 14, 2020 | 20.98 | 21.07 | 20.29 | 20.97 | 918,067 | -0.14(-0.66%) |
Oct 13, 2020 | 21.05 | 21.46 | 20.65 | 21.11 | 584,839 | -0.19(-0.89%) |
Oct 12, 2020 | 21.25 | 21.31 | 20.64 | 21.30 | 827,476 | +0.16(+0.76%) |
Oct 09, 2020 | 21.47 | 21.66 | 20.84 | 21.14 | 772,600 | -0.07(-0.33%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.74 | 21.21 | 769,794 | +0.27(+1.29%) |
Oct 07, 2020 | 20.58 | 21.24 | 20.38 | 20.94 | 804,845 | +0.64(+3.15%) |
Oct 06, 2020 | 22.19 | 22.30 | 20.14 | 20.30 | 1,143,483 | -1.76(-7.98%) |
Oct 05, 2020 | 21.70 | 22.28 | 21.62 | 22.06 | 902,970 | +0.64(+2.99%) |
Oct 02, 2020 | 20.23 | 21.63 | 20.03 | 21.42 | 895,700 | +0.19(+0.89%) |
Oct 01, 2020 | 20.54 | 21.46 | 20.15 | 21.23 | 1,213,871 | +0.83(+4.07%) |
Sep 30, 2020 | 21.92 | 21.98 | 20.38 | 20.40 | 2,079,405 | -1.18(-5.47%) |
Sep 29, 2020 | 23.74 | 23.74 | 21.19 | 21.58 | 2,094,902 | -2.24(-9.40%) |
Sep 28, 2020 | 23.49 | 24.31 | 23.21 | 23.82 | 1,200,107 | +0.89(+3.88%) |
Sep 25, 2020 | 21.70 | 23.04 | 21.26 | 22.93 | 1,469,500 | +1.14(+5.23%) |
Sep 24, 2020 | 22.73 | 22.83 | 21.67 | 21.79 | 1,405,886 | -1.30(-5.63%) |
Sep 23, 2020 | 26.00 | 26.45 | 23.00 | 23.09 | 1,315,765 | -2.86(-11.02%) |
Sep 22, 2020 | 25.86 | 26.18 | 24.95 | 25.95 | 976,328 | +0.60(+2.37%) |
Sep 21, 2020 | 25.10 | 25.54 | 24.15 | 25.35 | 975,771 | -0.70(-2.69%) |
Sep 18, 2020 | 25.62 | 26.79 | 25.12 | 26.05 | 4,096,200 | +0.66(+2.60%) |
Sep 17, 2020 | 26.34 | 26.67 | 25.25 | 25.39 | 1,286,853 | -1.63(-6.03%) |
Sep 16, 2020 | 27.47 | 27.88 | 26.88 | 27.02 | 1,105,684 | -0.51(-1.85%) |
Sep 15, 2020 | 29.06 | 29.25 | 27.02 | 27.53 | 1,768,367 | -0.95(-3.34%) |
Sep 14, 2020 | 32.47 | 32.96 | 28.22 | 28.48 | 4,086,596 | -3.91(-12.07%) |
Sep 11, 2020 | 33.43 | 33.82 | 32.08 | 32.39 | 882,600 | -0.79(-2.38%) |
Sep 10, 2020 | 33.96 | 35.31 | 33.04 | 33.18 | 1,599,392 | -1.23(-3.57%) |
Sep 09, 2020 | 32.37 | 35.68 | 31.67 | 34.41 | 2,566,364 | +2.79(+8.82%) |
Sep 08, 2020 | 31.83 | 32.61 | 31.50 | 31.62 | 1,045,911 | -1.43(-4.31%) |
Sep 04, 2020 | 31.91 | 33.50 | 30.98 | 33.05 | 1,918,800 | +1.85(+5.91%) |
Sep 03, 2020 | 33.92 | 34.51 | 31.03 | 31.20 | 1,646,057 | -3.23(-9.38%) |
Sep 02, 2020 | 32.21 | 34.76 | 31.57 | 34.43 | 1,937,499 | +2.43(+7.59%) |
Sep 01, 2020 | 31.54 | 32.61 | 31.00 | 32.00 | 713,532 | +0.17(+0.53%) |
Aug 31, 2020 | 32.75 | 32.79 | 31.77 | 31.83 | 750,747 | -1.01(-3.08%) |
Aug 28, 2020 | 31.84 | 33.23 | 31.50 | 32.84 | 1,181,800 | +1.21(+3.83%) |
Aug 27, 2020 | 32.13 | 32.47 | 30.93 | 31.63 | 1,222,870 | -0.25(-0.78%) |
Aug 26, 2020 | 32.25 | 34.59 | 31.78 | 31.88 | 2,292,057 | -0.29(-0.90%) |
Aug 25, 2020 | 32.17 | 32.78 | 31.19 | 32.17 | 2,023,943 | -0.41(-1.26%) |
Aug 24, 2020 | 28.40 | 33.44 | 28.18 | 32.58 | 6,710,990 | +4.54(+16.19%) |
Aug 21, 2020 | 28.44 | 29.57 | 27.79 | 28.04 | 2,262,400 | -0.86(-2.98%) |
Aug 20, 2020 | 29.49 | 30.27 | 28.12 | 28.90 | 2,679,610 | -1.09(-3.63%) |
Aug 19, 2020 | 28.60 | 30.59 | 27.23 | 29.99 | 5,958,920 | +1.11(+3.84%) |
Aug 18, 2020 | 23.91 | 29.21 | 23.35 | 28.88 | 6,971,133 | +5.01(+20.99%) |
Aug 17, 2020 | 23.89 | 23.91 | 22.77 | 23.87 | 1,018,711 | -0.12(-0.52%) |
Aug 14, 2020 | 23.79 | 24.33 | 23.53 | 24.00 | 917,600 | -0.02(-0.06%) |
Aug 13, 2020 | 24.25 | 24.88 | 23.63 | 24.01 | 1,443,092 | +0.30(+1.27%) |
Aug 12, 2020 | 25.61 | 25.74 | 23.09 | 23.71 | 2,546,851 | -1.69(-6.65%) |
Aug 11, 2020 | 25.25 | 27.55 | 25.04 | 25.40 | 8,094,414 | +0.49(+1.97%) |
Aug 10, 2020 | 25.08 | 26.78 | 24.56 | 24.91 | 6,976,748 | -0.86(-3.34%) |
Aug 07, 2020 | 22.00 | 26.45 | 21.33 | 25.77 | 38,209,800 | +9.32(+56.66%) |
Aug 06, 2020 | 16.44 | 17.10 | 16.35 | 16.45 | 3,384,246 | -0.09(-0.54%) |
Aug 05, 2020 | 16.57 | 17.23 | 16.20 | 16.54 | 894,736 | +0.08(+0.49%) |
Aug 04, 2020 | 16.11 | 16.80 | 16.01 | 16.46 | 1,008,852 | +0.56(+3.52%) |
Aug 03, 2020 | 15.31 | 16.10 | 15.13 | 15.90 | 775,793 | +0.55(+3.58%) |
Jul 31, 2020 | 15.41 | 15.45 | 14.95 | 15.35 | 826,900 | -0.09(-0.58%) |
Jul 30, 2020 | 15.50 | 15.72 | 14.96 | 15.44 | 928,266 | -0.25(-1.59%) |
Jul 29, 2020 | 15.20 | 15.73 | 15.05 | 15.69 | 878,026 | +0.50(+3.29%) |
Jul 28, 2020 | 15.25 | 15.52 | 15.08 | 15.19 | 865,373 | -0.08(-0.52%) |
Jul 27, 2020 | 16.07 | 16.07 | 15.18 | 15.27 | 1,150,255 | -0.78(-4.86%) |
Jul 24, 2020 | 16.30 | 16.40 | 15.89 | 16.05 | 962,600 | -0.38(-2.31%) |
Jul 23, 2020 | 16.64 | 16.88 | 16.12 | 16.43 | 989,060 | -0.39(-2.32%) |
Jul 22, 2020 | 16.48 | 17.32 | 16.31 | 16.82 | 1,041,140 | +0.15(+0.90%) |
Jul 21, 2020 | 16.35 | 16.78 | 16.21 | 16.67 | 1,030,029 | +0.45(+2.77%) |
Jul 20, 2020 | 16.66 | 16.69 | 15.82 | 16.22 | 1,336,209 | -0.56(-3.34%) |
Jul 17, 2020 | 17.56 | 17.58 | 16.63 | 16.78 | 1,441,800 | -0.89(-5.04%) |
Jul 16, 2020 | 17.35 | 18.13 | 17.17 | 17.67 | 1,326,404 | +0.00(+0.00%) |
Jul 15, 2020 | 16.93 | 17.85 | 16.79 | 17.67 | 1,838,682 | +1.36(+8.34%) |
Jul 14, 2020 | 16.50 | 16.75 | 16.02 | 16.31 | 1,199,885 | -0.13(-0.79%) |
Jul 13, 2020 | 17.05 | 17.68 | 16.42 | 16.44 | 1,703,112 | -0.48(-2.84%) |
Jul 10, 2020 | 16.09 | 16.99 | 15.66 | 16.92 | 1,295,700 | +0.73(+4.51%) |
Jul 09, 2020 | 17.24 | 17.24 | 16.06 | 16.19 | 1,822,195 | -1.15(-6.63%) |
Jul 08, 2020 | 17.00 | 17.66 | 16.66 | 17.34 | 1,836,712 | +0.31(+1.82%) |
Jul 07, 2020 | 17.73 | 17.85 | 16.88 | 17.03 | 1,872,564 | -1.08(-5.96%) |
Jul 06, 2020 | 18.29 | 18.55 | 17.52 | 18.11 | 1,595,491 | +0.13(+0.72%) |
Jul 02, 2020 | 17.95 | 18.21 | 17.09 | 17.98 | 2,069,800 | +0.46(+2.63%) |
Jul 01, 2020 | 18.21 | 18.96 | 17.38 | 17.52 | 2,596,382 | -0.57(-3.15%) |
Jun 30, 2020 | 18.94 | 19.08 | 18.06 | 18.09 | 3,618,793 | -0.99(-5.19%) |
Jun 29, 2020 | 18.93 | 19.47 | 18.09 | 19.08 | 2,709,434 | +0.39(+2.09%) |
Jun 26, 2020 | 20.25 | 20.27 | 18.65 | 18.69 | 3,314,400 | -1.53(-7.57%) |
Jun 25, 2020 | 19.40 | 20.60 | 19.40 | 20.22 | 1,361,078 | +0.33(+1.66%) |
Jun 24, 2020 | 20.45 | 20.79 | 19.02 | 19.89 | 1,901,690 | -1.36(-6.40%) |
Jun 23, 2020 | 20.62 | 21.47 | 20.40 | 21.25 | 2,547,274 | +1.19(+5.93%) |
Jun 22, 2020 | 21.80 | 22.26 | 19.30 | 20.06 | 3,501,221 | -1.53(-7.09%) |
Jun 19, 2020 | 21.02 | 23.46 | 20.96 | 21.59 | 6,469,700 | +0.70(+3.35%) |
Jun 18, 2020 | 21.71 | 22.44 | 20.60 | 20.89 | 3,630,543 | -0.63(-2.93%) |
Jun 17, 2020 | 28.32 | 28.32 | 21.47 | 21.52 | 6,086,913 | -5.71(-20.97%) |
Jun 16, 2020 | 25.78 | 27.94 | 24.75 | 27.23 | 3,114,209 | +3.06(+12.66%) |
Jun 15, 2020 | 21.04 | 24.64 | 20.28 | 24.17 | 3,024,982 | +2.42(+11.13%) |
Jun 12, 2020 | 22.11 | 22.39 | 20.08 | 21.75 | 2,950,800 | +1.17(+5.69%) |
Jun 11, 2020 | 21.01 | 23.86 | 20.08 | 20.58 | 3,069,226 | -7.22(-25.97%) |
Jun 10, 2020 | 32.40 | 32.40 | 27.40 | 27.80 | 1,092,413 | -4.20(-13.12%) |
Jun 09, 2020 | 34.20 | 34.80 | 31.80 | 32.00 | 717,316 | -3.40(-9.60%) |
Jun 08, 2020 | 31.80 | 35.80 | 31.40 | 35.40 | 1,352,206 | +5.20(+17.22%) |
Jun 05, 2020 | 27.00 | 31.60 | 26.20 | 30.20 | 1,282,305 | +4.60(+17.97%) |
Jun 04, 2020 | 27.00 | 27.40 | 25.20 | 25.60 | 525,543 | -1.40(-5.19%) |
Jun 03, 2020 | 25.00 | 27.00 | 25.00 | 27.00 | 609,024 | +2.20(+8.87%) |
Jun 02, 2020 | 25.40 | 25.60 | 24.60 | 24.80 | 309,722 | -0.20(-0.80%) |
Jun 01, 2020 | 25.00 | 26.00 | 24.40 | 25.00 | 523,619 | -0.50(-1.96%) |
May 29, 2020 | 23.80 | 25.80 | 23.40 | 25.50 | 570,425 | +1.90(+8.05%) |
May 28, 2020 | 24.80 | 25.20 | 23.40 | 23.60 | 390,015 | -1.00(-4.07%) |
May 27, 2020 | 26.00 | 26.20 | 24.00 | 24.60 | 437,282 | -1.00(-3.91%) |
May 26, 2020 | 25.60 | 26.20 | 25.20 | 25.60 | 383,065 | +0.60(+2.40%) |
May 22, 2020 | 24.80 | 25.00 | 24.00 | 25.00 | 222,315 | +0.00(+0.00%) |
May 21, 2020 | 25.40 | 25.40 | 24.00 | 25.00 | 315,818 | -0.20(-0.79%) |
May 20, 2020 | 25.40 | 26.00 | 24.60 | 25.20 | 455,427 | +1.00(+4.13%) |
May 19, 2020 | 24.60 | 25.80 | 23.80 | 24.20 | 468,223 | -0.20(-0.82%) |
May 18, 2020 | 22.60 | 24.40 | 22.60 | 24.40 | 665,697 | +2.70(+12.44%) |
May 15, 2020 | 21.00 | 22.00 | 20.40 | 21.70 | 306,030 | +0.30(+1.40%) |
May 14, 2020 | 21.20 | 21.80 | 20.00 | 21.40 | 394,655 | -0.20(-0.93%) |
May 13, 2020 | 23.00 | 23.00 | 20.40 | 21.60 | 458,331 | -1.40(-6.09%) |
May 12, 2020 | 22.80 | 23.60 | 22.20 | 23.00 | 374,741 | +0.80(+3.60%) |
May 11, 2020 | 23.20 | 23.40 | 22.00 | 22.20 | 302,373 | -1.00(-4.31%) |
May 08, 2020 | 22.40 | 23.80 | 22.00 | 23.20 | 372,725 | +0.80(+3.57%) |
May 07, 2020 | 22.60 | 23.00 | 21.40 | 22.40 | 317,713 | +0.00(+0.00%) |
May 06, 2020 | 23.20 | 23.40 | 21.20 | 22.40 | 407,083 | -0.80(-3.45%) |
May 05, 2020 | 23.40 | 24.00 | 23.00 | 23.20 | 279,787 | +0.40(+1.75%) |
May 04, 2020 | 23.00 | 23.00 | 21.40 | 22.80 | 378,443 | -1.20(-5.00%) |
May 01, 2020 | 22.60 | 24.60 | 22.40 | 24.00 | 530,145 | -0.40(-1.64%) |
Apr 30, 2020 | 25.40 | 25.40 | 23.20 | 24.40 | 795,247 | -1.80(-6.87%) |
Apr 29, 2020 | 29.60 | 29.60 | 25.60 | 26.20 | 1,488,305 | -1.60(-5.76%) |
Apr 28, 2020 | 27.00 | 29.40 | 25.00 | 27.80 | 1,222,663 | +3.00(+12.10%) |
Apr 27, 2020 | 22.40 | 25.20 | 22.40 | 24.80 | 1,003,845 | +2.60(+11.71%) |
Apr 24, 2020 | 22.00 | 22.60 | 21.20 | 22.20 | 512,985 | +1.00(+4.72%) |
Apr 23, 2020 | 21.20 | 22.80 | 20.00 | 21.20 | 766,122 | +0.80(+3.92%) |
Apr 22, 2020 | 18.80 | 20.60 | 18.80 | 20.40 | 725,229 | +1.90(+10.27%) |
Apr 21, 2020 | 18.28 | 19.04 | 17.82 | 18.50 | 446,422 | -0.30(-1.60%) |
Apr 20, 2020 | 18.20 | 19.60 | 18.20 | 18.80 | 518,814 | +0.12(+0.63%) |
Apr 17, 2020 | 17.94 | 18.70 | 17.79 | 18.68 | 706,215 | +1.48(+8.62%) |
Apr 16, 2020 | 16.65 | 17.20 | 16.40 | 17.20 | 454,531 | +0.81(+4.94%) |
Apr 15, 2020 | 17.20 | 17.20 | 15.00 | 16.39 | 586,935 | -0.61(-3.59%) |
Apr 14, 2020 | 17.50 | 18.38 | 17.00 | 17.00 | 609,032 | -0.32(-1.85%) |
Apr 13, 2020 | 18.40 | 18.40 | 16.80 | 17.32 | 533,244 | -0.57(-3.16%) |
Apr 09, 2020 | 18.48 | 19.50 | 17.40 | 17.89 | 973,975 | -0.11(-0.63%) |
Apr 08, 2020 | 17.51 | 18.39 | 16.85 | 18.00 | 1,012,436 | +0.80(+4.65%) |
Apr 07, 2020 | 18.08 | 18.53 | 16.81 | 17.20 | 715,190 | +0.59(+3.53%) |
Apr 06, 2020 | 15.93 | 18.20 | 15.83 | 16.61 | 759,003 | +2.10(+14.47%) |
Apr 03, 2020 | 16.40 | 16.60 | 14.20 | 14.51 | 719,900 | -1.27(-8.02%) |
Apr 02, 2020 | 17.52 | 18.00 | 15.60 | 15.78 | 571,157 | -1.47(-8.52%) |
Apr 01, 2020 | 17.96 | 18.48 | 17.00 | 17.25 | 658,196 | -2.35(-11.99%) |
Mar 31, 2020 | 19.80 | 20.60 | 18.40 | 19.60 | 769,982 | +0.44(+2.31%) |
Mar 30, 2020 | 22.60 | 23.60 | 18.20 | 19.16 | 1,815,997 | -6.44(-25.16%) |
Mar 27, 2020 | 19.60 | 28.40 | 18.43 | 25.60 | 6,287,385 | +5.20(+25.49%) |
Mar 26, 2020 | 17.60 | 21.40 | 16.40 | 20.40 | 2,083,539 | +2.60(+14.61%) |
Mar 25, 2020 | 18.20 | 19.00 | 14.80 | 17.80 | 1,817,935 | +2.00(+12.66%) |
Mar 24, 2020 | 12.80 | 16.20 | 12.80 | 15.80 | 1,477,469 | +3.40(+27.42%) |
Mar 23, 2020 | 11.60 | 12.80 | 11.40 | 12.40 | 696,186 | +1.34(+12.08%) |
Mar 20, 2020 | 12.40 | 12.90 | 10.65 | 11.06 | 936,135 | -0.14(-1.21%) |
Mar 19, 2020 | 10.20 | 13.00 | 9.600 | 11.20 | 945,382 | +1.40(+14.29%) |
Mar 18, 2020 | 12.60 | 12.80 | 9.600 | 9.800 | 918,165 | -3.20(-24.62%) |
Mar 17, 2020 | 14.60 | 14.60 | 12.80 | 13.00 | 722,637 | -0.60(-4.41%) |
Mar 16, 2020 | 15.80 | 15.80 | 13.60 | 13.60 | 553,087 | -3.00(-18.07%) |
Mar 13, 2020 | 16.00 | 16.80 | 15.20 | 16.60 | 676,515 | +1.80(+12.16%) |
Mar 12, 2020 | 15.00 | 17.00 | 13.40 | 14.80 | 590,294 | -2.40(-13.95%) |
Mar 11, 2020 | 19.20 | 20.00 | 16.20 | 17.20 | 567,289 | -2.39(-12.21%) |
Mar 10, 2020 | 20.60 | 20.80 | 19.15 | 19.59 | 655,996 | -0.01(-0.04%) |
Mar 09, 2020 | 19.80 | 20.80 | 19.40 | 19.60 | 567,080 | -2.40(-10.91%) |
Mar 06, 2020 | 22.40 | 23.00 | 21.60 | 22.00 | 406,075 | -1.00(-4.35%) |
Mar 05, 2020 | 24.40 | 24.60 | 22.20 | 23.00 | 707,423 | -1.80(-7.26%) |
Mar 04, 2020 | 24.60 | 25.20 | 23.80 | 24.80 | 452,507 | +0.80(+3.33%) |
Mar 03, 2020 | 26.00 | 27.00 | 23.40 | 24.00 | 803,016 | -2.00(-7.69%) |
Mar 02, 2020 | 27.60 | 28.00 | 25.20 | 26.00 | 772,555 | -0.80(-2.99%) |
Feb 28, 2020 | 25.60 | 27.30 | 25.40 | 26.80 | 737,615 | +0.40(+1.52%) |
Feb 27, 2020 | 26.60 | 29.20 | 25.40 | 26.40 | 1,070,397 | -1.60(-5.71%) |
Feb 26, 2020 | 30.00 | 30.20 | 27.40 | 28.00 | 929,149 | -1.80(-6.04%) |
Feb 25, 2020 | 31.60 | 31.80 | 28.60 | 29.80 | 1,074,832 | -1.40(-4.49%) |
Feb 24, 2020 | 30.80 | 31.80 | 29.60 | 31.20 | 860,541 | -1.80(-5.45%) |
Feb 21, 2020 | 34.60 | 34.60 | 31.40 | 33.00 | 1,447,380 | -1.00(-2.94%) |
Feb 20, 2020 | 34.40 | 35.80 | 34.00 | 34.00 | 2,013,525 | +0.00(+0.00%) |
Feb 19, 2020 | 38.60 | 40.40 | 34.00 | 34.00 | 7,746,160 | -27.00(-44.26%) |
Feb 18, 2020 | 57.00 | 61.80 | 56.60 | 61.00 | 714,395 | +4.40(+7.77%) |
Feb 14, 2020 | 59.20 | 59.60 | 56.40 | 56.60 | 336,545 | -2.60(-4.39%) |
Feb 13, 2020 | 58.40 | 59.60 | 58.20 | 59.20 | 211,266 | +0.20(+0.34%) |
Feb 12, 2020 | 58.20 | 60.00 | 58.00 | 59.00 | 218,810 | +1.20(+2.08%) |
Feb 11, 2020 | 58.40 | 59.60 | 57.20 | 57.80 | 290,920 | -0.60(-1.03%) |
Feb 10, 2020 | 60.40 | 60.40 | 57.60 | 58.40 | 489,428 | -2.60(-4.26%) |
Feb 07, 2020 | 62.20 | 62.20 | 60.00 | 61.00 | 292,935 | -1.60(-2.56%) |
Feb 06, 2020 | 62.00 | 63.20 | 61.00 | 62.60 | 187,051 | +0.80(+1.29%) |
Feb 05, 2020 | 60.80 | 62.00 | 60.00 | 61.80 | 270,183 | +1.20(+1.98%) |
Feb 04, 2020 | 58.60 | 60.80 | 57.80 | 60.60 | 241,024 | +2.60(+4.48%) |
Feb 03, 2020 | 58.20 | 58.40 | 57.00 | 58.00 | 216,464 | +0.40(+0.69%) |
Jan 31, 2020 | 58.80 | 59.60 | 57.00 | 57.60 | 341,840 | -1.60(-2.70%) |
Jan 30, 2020 | 57.00 | 59.20 | 56.20 | 59.20 | 195,097 | +1.60(+2.78%) |
Jan 29, 2020 | 59.00 | 59.20 | 57.20 | 57.60 | 188,390 | -1.40(-2.37%) |
Jan 28, 2020 | 58.40 | 59.20 | 57.60 | 59.00 | 245,245 | +0.80(+1.37%) |
Jan 27, 2020 | 58.00 | 59.00 | 57.20 | 58.20 | 294,098 | -1.20(-2.02%) |
Jan 24, 2020 | 61.20 | 61.20 | 58.30 | 59.40 | 302,240 | -1.00(-1.66%) |
Jan 23, 2020 | 60.20 | 61.80 | 58.80 | 60.40 | 377,754 | -0.20(-0.33%) |
Jan 22, 2020 | 62.40 | 63.20 | 59.60 | 60.60 | 659,541 | -2.20(-3.50%) |
Jan 21, 2020 | 59.20 | 63.00 | 57.00 | 62.80 | 797,366 | +2.60(+4.32%) |
Jan 17, 2020 | 58.00 | 60.20 | 56.60 | 60.20 | 736,840 | +4.20(+7.50%) |
Jan 16, 2020 | 54.40 | 56.20 | 54.40 | 56.00 | 367,718 | +1.60(+2.94%) |
Jan 15, 2020 | 53.20 | 54.40 | 52.80 | 54.40 | 335,154 | +1.20(+2.26%) |
Jan 14, 2020 | 52.20 | 54.00 | 51.60 | 53.20 | 494,021 | +0.40(+0.76%) |
Jan 13, 2020 | 50.00 | 52.80 | 49.00 | 52.80 | 329,550 | +2.80(+5.60%) |
Jan 10, 2020 | 49.80 | 50.20 | 48.20 | 50.00 | 371,430 | -0.20(-0.40%) |
Jan 09, 2020 | 48.20 | 50.40 | 48.00 | 50.20 | 428,286 | +2.00(+4.15%) |
Jan 08, 2020 | 47.00 | 48.80 | 47.00 | 48.20 | 338,654 | +1.20(+2.55%) |
Jan 07, 2020 | 46.60 | 47.60 | 45.80 | 47.00 | 556,196 | +0.80(+1.73%) |
Jan 06, 2020 | 46.00 | 46.80 | 45.40 | 46.20 | 334,760 | +0.40(+0.87%) |
Jan 03, 2020 | 47.40 | 47.60 | 45.80 | 45.80 | 292,645 | -1.60(-3.38%) |
Jan 02, 2020 | 48.40 | 48.40 | 47.20 | 47.40 | 451,818 | -0.40(-0.84%) |
Dec 31, 2019 | 47.00 | 48.60 | 46.80 | 47.80 | 517,440 | +0.60(+1.27%) |
Dec 30, 2019 | 46.60 | 47.80 | 45.00 | 47.20 | 536,958 | +0.60(+1.29%) |
Dec 27, 2019 | 46.60 | 47.20 | 46.20 | 46.60 | 218,080 | -0.40(-0.85%) |
Dec 26, 2019 | 46.60 | 47.60 | 46.00 | 47.00 | 335,088 | +0.20(+0.43%) |
Dec 24, 2019 | 45.40 | 47.00 | 45.00 | 46.80 | 245,375 | +1.60(+3.54%) |
Dec 23, 2019 | 45.00 | 45.40 | 43.40 | 45.20 | 324,703 | +0.60(+1.35%) |
Dec 20, 2019 | 45.60 | 45.80 | 44.20 | 44.60 | 567,785 | -0.90(-1.98%) |
Dec 19, 2019 | 47.80 | 47.99 | 44.80 | 45.50 | 594,725 | -2.30(-4.81%) |
Dec 18, 2019 | 48.40 | 48.80 | 47.60 | 47.80 | 232,280 | +0.00(+0.00%) |
Dec 17, 2019 | 50.80 | 51.40 | 47.00 | 47.80 | 912,696 | -4.80(-9.13%) |
Dec 16, 2019 | 52.80 | 54.40 | 52.40 | 52.60 | 467,566 | +0.40(+0.77%) |
Dec 13, 2019 | 55.00 | 55.60 | 52.00 | 52.20 | 404,460 | -2.20(-4.04%) |
Dec 12, 2019 | 55.20 | 55.80 | 54.20 | 54.40 | 346,740 | -0.60(-1.09%) |
Dec 11, 2019 | 58.20 | 58.80 | 54.80 | 55.00 | 316,481 | -4.20(-7.09%) |
Dec 10, 2019 | 58.80 | 59.40 | 58.00 | 59.20 | 231,896 | +0.60(+1.02%) |
Dec 09, 2019 | 59.20 | 59.80 | 58.40 | 58.60 | 214,414 | -0.40(-0.68%) |
Dec 06, 2019 | 58.80 | 60.60 | 58.40 | 59.00 | 366,445 | +0.20(+0.34%) |
Dec 05, 2019 | 57.00 | 59.80 | 57.00 | 58.80 | 274,454 | +1.00(+1.73%) |
Dec 04, 2019 | 56.20 | 58.40 | 56.00 | 57.80 | 270,980 | +1.80(+3.21%) |
Dec 03, 2019 | 55.80 | 57.00 | 55.40 | 56.00 | 180,439 | +0.00(+0.00%) |