Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 57.20 | 58.64 | 56.24 | 57.92 | 3,093 | +1.04(+1.83%) |
Nov 27, 2020 | 56.48 | 57.84 | 56.48 | 56.88 | 900 | +0.48(+0.85%) |
Nov 25, 2020 | 55.76 | 57.68 | 55.12 | 56.40 | 1,625 | +0.64(+1.15%) |
Nov 24, 2020 | 56.32 | 57.92 | 54.96 | 55.76 | 5,170 | -0.24(-0.43%) |
Nov 23, 2020 | 58.80 | 59.28 | 55.60 | 56.00 | 11,854 | -1.84(-3.18%) |
Nov 20, 2020 | 57.12 | 59.12 | 56.68 | 57.84 | 10,900 | +0.72(+1.26%) |
Nov 19, 2020 | 56.56 | 58.00 | 56.00 | 57.12 | 13,600 | +1.12(+2.00%) |
Nov 18, 2020 | 54.00 | 56.88 | 54.00 | 56.00 | 13,701 | +2.00(+3.70%) |
Nov 17, 2020 | 53.04 | 54.32 | 52.40 | 54.00 | 9,628 | +0.96(+1.81%) |
Nov 16, 2020 | 55.92 | 55.92 | 52.64 | 53.04 | 6,653 | -0.56(-1.04%) |
Nov 13, 2020 | 54.72 | 55.60 | 53.36 | 53.60 | 3,437 | +0.00(+0.00%) |
Nov 12, 2020 | 56.36 | 56.36 | 53.20 | 53.60 | 3,404 | -0.40(-0.74%) |
Nov 11, 2020 | 55.44 | 56.80 | 52.96 | 54.00 | 3,715 | +0.40(+0.75%) |
Nov 10, 2020 | 53.20 | 54.40 | 52.40 | 53.60 | 12,878 | +0.00(+0.00%) |
Nov 09, 2020 | 56.40 | 56.48 | 52.48 | 53.60 | 9,972 | -3.36(-5.90%) |
Nov 06, 2020 | 59.36 | 59.36 | 55.20 | 56.96 | 4,575 | -3.04(-5.07%) |
Nov 05, 2020 | 61.12 | 61.36 | 59.28 | 60.00 | 2,417 | -1.20(-1.96%) |
Nov 04, 2020 | 62.56 | 63.12 | 60.08 | 61.20 | 2,049 | -0.40(-0.65%) |
Nov 03, 2020 | 61.44 | 61.60 | 60.40 | 61.60 | 1,972 | +1.68(+2.80%) |
Nov 02, 2020 | 59.76 | 61.84 | 58.24 | 59.92 | 2,471 | +0.16(+0.27%) |
Oct 30, 2020 | 59.44 | 62.96 | 59.20 | 59.76 | 2,500 | -2.24(-3.61%) |
Oct 29, 2020 | 59.12 | 62.00 | 58.15 | 62.00 | 1,126 | +3.44(+5.87%) |
Oct 28, 2020 | 60.56 | 60.72 | 58.48 | 58.56 | 2,156 | -2.40(-3.94%) |
Oct 27, 2020 | 63.20 | 63.20 | 60.96 | 60.96 | 2,281 | -2.24(-3.54%) |
Oct 26, 2020 | 63.36 | 63.76 | 61.88 | 63.20 | 482 | -0.24(-0.38%) |
Oct 23, 2020 | 63.76 | 65.92 | 61.68 | 63.44 | 2,562 | -0.32(-0.50%) |
Oct 22, 2020 | 64.80 | 64.80 | 63.12 | 63.76 | 1,813 | -0.88(-1.36%) |
Oct 21, 2020 | 64.48 | 67.12 | 64.00 | 64.64 | 1,601 | +0.00(+0.00%) |
Oct 20, 2020 | 65.44 | 65.84 | 63.80 | 64.64 | 1,427 | -1.44(-2.18%) |
Oct 19, 2020 | 63.76 | 67.12 | 63.68 | 66.08 | 3,216 | +2.80(+4.42%) |
Oct 16, 2020 | 61.20 | 63.36 | 61.20 | 63.28 | 4,375 | +2.72(+4.49%) |
Oct 15, 2020 | 64.64 | 65.88 | 59.76 | 60.56 | 6,824 | -5.76(-8.69%) |
Oct 14, 2020 | 68.56 | 68.56 | 66.32 | 66.32 | 1,407 | -1.52(-2.24%) |
Oct 13, 2020 | 65.76 | 68.56 | 65.76 | 67.84 | 1,741 | +0.56(+0.83%) |
Oct 12, 2020 | 63.76 | 67.68 | 63.76 | 67.28 | 4,217 | +3.84(+6.05%) |
Oct 09, 2020 | 67.44 | 67.52 | 62.80 | 63.44 | 9,025 | -4.32(-6.38%) |
Oct 08, 2020 | 68.36 | 69.44 | 66.44 | 67.76 | 4,868 | +0.56(+0.83%) |
Oct 07, 2020 | 68.64 | 70.16 | 66.32 | 67.20 | 7,037 | -1.12(-1.64%) |
Oct 06, 2020 | 72.00 | 72.00 | 67.60 | 68.32 | 5,469 | -3.28(-4.58%) |
Oct 05, 2020 | 70.40 | 72.80 | 70.40 | 71.60 | 5,672 | +1.20(+1.70%) |
Oct 02, 2020 | 68.96 | 70.96 | 68.00 | 70.40 | 6,450 | +1.68(+2.44%) |
Oct 01, 2020 | 67.28 | 69.20 | 67.28 | 68.72 | 3,571 | +1.12(+1.66%) |
Sep 30, 2020 | 63.84 | 69.52 | 63.84 | 67.60 | 13,265 | +2.96(+4.58%) |
Sep 29, 2020 | 62.00 | 65.20 | 61.63 | 64.64 | 9,511 | +2.00(+3.19%) |
Sep 28, 2020 | 63.20 | 63.20 | 61.68 | 62.64 | 1,562 | -0.40(-0.63%) |
Sep 25, 2020 | 60.80 | 63.76 | 59.20 | 63.04 | 7,550 | +1.84(+3.01%) |
Sep 24, 2020 | 60.24 | 62.64 | 59.20 | 61.20 | 10,822 | +0.08(+0.13%) |
Sep 23, 2020 | 58.24 | 61.12 | 58.24 | 61.12 | 12,578 | +2.48(+4.23%) |
Sep 22, 2020 | 58.29 | 59.04 | 57.60 | 58.64 | 3,979 | +0.80(+1.38%) |
Sep 21, 2020 | 57.92 | 57.92 | 57.12 | 57.84 | 1,107 | -0.96(-1.63%) |
Sep 18, 2020 | 61.12 | 61.60 | 56.80 | 58.80 | 10,662 | -2.40(-3.92%) |
Sep 17, 2020 | 60.08 | 61.44 | 59.20 | 61.20 | 8,460 | +1.12(+1.86%) |
Sep 16, 2020 | 57.52 | 60.64 | 56.32 | 60.08 | 13,368 | +2.48(+4.31%) |
Sep 15, 2020 | 57.60 | 58.40 | 56.80 | 57.60 | 5,700 | +0.80(+1.41%) |
Sep 14, 2020 | 56.96 | 59.28 | 56.56 | 56.80 | 8,077 | -0.40(-0.70%) |
Sep 11, 2020 | 60.24 | 60.72 | 57.08 | 57.20 | 6,200 | -2.76(-4.60%) |
Sep 10, 2020 | 57.12 | 63.52 | 57.12 | 59.96 | 11,737 | +2.92(+5.12%) |
Sep 09, 2020 | 55.48 | 57.64 | 55.48 | 57.04 | 4,384 | +1.28(+2.30%) |
Sep 08, 2020 | 53.84 | 56.64 | 53.84 | 55.76 | 3,662 | +0.88(+1.60%) |
Sep 04, 2020 | 55.84 | 55.92 | 54.08 | 54.88 | 1,912 | -0.08(-0.15%) |
Sep 03, 2020 | 55.12 | 56.08 | 53.76 | 54.96 | 4,099 | -0.40(-0.72%) |
Sep 02, 2020 | 56.00 | 56.40 | 55.12 | 55.36 | 4,922 | -1.04(-1.84%) |
Sep 01, 2020 | 55.20 | 57.12 | 53.76 | 56.40 | 4,764 | +1.20(+2.17%) |
Aug 31, 2020 | 54.56 | 57.76 | 53.92 | 55.20 | 4,544 | +0.48(+0.88%) |
Aug 28, 2020 | 55.20 | 56.96 | 54.16 | 54.72 | 4,087 | -0.32(-0.58%) |
Aug 27, 2020 | 56.16 | 56.16 | 54.40 | 55.04 | 5,881 | -0.16(-0.29%) |
Aug 26, 2020 | 56.88 | 56.88 | 54.32 | 55.20 | 4,127 | -0.16(-0.29%) |
Aug 25, 2020 | 57.92 | 57.92 | 55.04 | 55.36 | 2,382 | -2.32(-4.02%) |
Aug 24, 2020 | 58.32 | 59.28 | 57.12 | 57.68 | 2,848 | -0.96(-1.64%) |
Aug 21, 2020 | 60.88 | 61.65 | 58.32 | 58.64 | 4,050 | -1.44(-2.40%) |
Aug 20, 2020 | 61.28 | 62.00 | 54.32 | 60.08 | 13,962 | -1.76(-2.85%) |
Aug 19, 2020 | 56.00 | 65.76 | 55.84 | 61.84 | 27,471 | +6.08(+10.90%) |
Aug 18, 2020 | 55.92 | 56.48 | 55.76 | 55.76 | 2,116 | -0.24(-0.43%) |
Aug 17, 2020 | 56.08 | 57.20 | 55.57 | 56.00 | 3,406 | -0.32(-0.57%) |
Aug 14, 2020 | 55.60 | 56.40 | 55.60 | 56.32 | 4,850 | +1.12(+2.03%) |
Aug 13, 2020 | 54.24 | 56.00 | 53.80 | 55.20 | 6,547 | +1.20(+2.22%) |
Aug 12, 2020 | 53.92 | 54.24 | 52.76 | 54.00 | 4,000 | +0.88(+1.66%) |
Aug 11, 2020 | 51.84 | 54.32 | 51.84 | 53.12 | 5,806 | +1.44(+2.79%) |
Aug 10, 2020 | 44.48 | 52.56 | 44.48 | 51.68 | 12,809 | -1.92(-3.58%) |
Aug 07, 2020 | 54.00 | 54.88 | 52.64 | 53.60 | 6,387 | +0.32(+0.60%) |
Aug 06, 2020 | 55.28 | 55.28 | 52.96 | 53.28 | 4,915 | -2.72(-4.86%) |
Aug 05, 2020 | 56.48 | 57.47 | 55.92 | 56.00 | 4,050 | -0.80(-1.41%) |
Aug 04, 2020 | 56.00 | 57.52 | 55.72 | 56.80 | 7,359 | +0.00(+0.00%) |
Aug 03, 2020 | 54.00 | 57.28 | 53.80 | 56.80 | 4,503 | +2.72(+5.03%) |
Jul 31, 2020 | 54.64 | 55.20 | 53.20 | 54.08 | 7,875 | -0.88(-1.60%) |
Jul 30, 2020 | 55.28 | 56.16 | 54.32 | 54.96 | 5,041 | -0.24(-0.43%) |
Jul 29, 2020 | 54.96 | 57.68 | 54.88 | 55.20 | 9,754 | -0.40(-0.72%) |
Jul 28, 2020 | 56.00 | 56.96 | 52.96 | 55.60 | 7,354 | -0.24(-0.43%) |
Jul 27, 2020 | 52.88 | 56.16 | 52.24 | 55.84 | 6,460 | +3.04(+5.76%) |
Jul 24, 2020 | 53.20 | 54.80 | 52.48 | 52.80 | 9,637 | -0.56(-1.05%) |
Jul 23, 2020 | 53.60 | 55.52 | 53.36 | 53.36 | 7,277 | +0.16(+0.30%) |
Jul 22, 2020 | 52.16 | 53.76 | 50.80 | 53.20 | 12,091 | +1.04(+1.99%) |
Jul 21, 2020 | 51.04 | 52.72 | 50.96 | 52.16 | 12,824 | +1.76(+3.49%) |
Jul 20, 2020 | 50.64 | 51.20 | 49.20 | 50.40 | 8,321 | +0.00(+0.00%) |
Jul 17, 2020 | 50.24 | 51.20 | 48.64 | 50.40 | 18,175 | +0.80(+1.61%) |
Jul 16, 2020 | 48.96 | 50.00 | 48.80 | 49.60 | 7,728 | -0.16(-0.32%) |
Jul 15, 2020 | 50.72 | 51.20 | 49.00 | 49.76 | 11,034 | -0.24(-0.48%) |
Jul 14, 2020 | 49.60 | 52.80 | 48.41 | 50.00 | 20,856 | -0.32(-0.64%) |
Jul 13, 2020 | 48.88 | 51.44 | 48.88 | 50.32 | 5,425 | +1.20(+2.44%) |
Jul 10, 2020 | 48.80 | 49.20 | 48.16 | 49.12 | 2,925 | +0.40(+0.82%) |
Jul 09, 2020 | 47.68 | 48.72 | 47.12 | 48.72 | 3,237 | +0.72(+1.50%) |
Jul 08, 2020 | 48.00 | 49.36 | 47.36 | 48.00 | 2,662 | +0.08(+0.17%) |
Jul 07, 2020 | 47.60 | 49.28 | 47.52 | 47.92 | 13,163 | -0.08(-0.17%) |
Jul 06, 2020 | 44.80 | 49.60 | 44.80 | 48.00 | 11,192 | +2.72(+6.01%) |
Jul 02, 2020 | 42.24 | 45.68 | 41.60 | 45.28 | 6,700 | +3.20(+7.60%) |
Jul 01, 2020 | 44.16 | 44.16 | 40.80 | 42.08 | 4,096 | -1.60(-3.66%) |
Jun 30, 2020 | 42.16 | 44.96 | 38.76 | 43.68 | 3,856 | +1.36(+3.21%) |
Jun 29, 2020 | 42.88 | 45.92 | 42.32 | 42.32 | 13,589 | -0.24(-0.56%) |
Jun 26, 2020 | 43.92 | 44.40 | 42.32 | 42.56 | 8,862 | -1.84(-4.14%) |
Jun 25, 2020 | 43.52 | 45.68 | 43.52 | 44.40 | 3,270 | +1.12(+2.59%) |
Jun 24, 2020 | 44.96 | 44.96 | 42.24 | 43.28 | 6,447 | -1.76(-3.91%) |
Jun 23, 2020 | 45.76 | 48.88 | 44.32 | 45.04 | 12,112 | -1.04(-2.26%) |
Jun 22, 2020 | 47.20 | 47.60 | 45.44 | 46.08 | 3,487 | -1.68(-3.52%) |
Jun 19, 2020 | 46.48 | 47.84 | 45.56 | 47.76 | 4,037 | +1.84(+4.01%) |
Jun 18, 2020 | 44.32 | 46.48 | 44.16 | 45.92 | 7,208 | +1.28(+2.87%) |
Jun 17, 2020 | 44.80 | 46.08 | 44.00 | 44.64 | 5,564 | -0.24(-0.53%) |
Jun 16, 2020 | 46.56 | 48.24 | 44.24 | 44.88 | 19,581 | -0.16(-0.36%) |
Jun 15, 2020 | 45.28 | 46.32 | 44.32 | 45.04 | 12,292 | -1.04(-2.26%) |
Jun 12, 2020 | 48.40 | 48.48 | 45.04 | 46.08 | 12,100 | -1.20(-2.54%) |
Jun 11, 2020 | 48.16 | 51.20 | 47.20 | 47.28 | 18,791 | -2.56(-5.14%) |
Jun 10, 2020 | 49.60 | 51.36 | 48.08 | 49.84 | 9,946 | +0.48(+0.97%) |
Jun 09, 2020 | 50.40 | 51.16 | 49.20 | 49.36 | 7,904 | -2.24(-4.34%) |
Jun 08, 2020 | 50.64 | 53.12 | 50.64 | 51.60 | 10,973 | +2.40(+4.88%) |
Jun 05, 2020 | 50.32 | 53.84 | 49.12 | 49.20 | 17,650 | +0.40(+0.82%) |
Jun 04, 2020 | 47.68 | 48.96 | 46.56 | 48.80 | 4,294 | +1.12(+2.35%) |
Jun 03, 2020 | 47.92 | 49.44 | 47.18 | 47.68 | 7,113 | +0.16(+0.34%) |
Jun 02, 2020 | 47.52 | 48.80 | 46.80 | 47.52 | 7,841 | +0.16(+0.34%) |
Jun 01, 2020 | 48.56 | 50.96 | 47.36 | 47.36 | 18,884 | -2.24(-4.52%) |
May 29, 2020 | 46.08 | 50.24 | 45.44 | 49.60 | 21,225 | +3.36(+7.27%) |
May 28, 2020 | 48.40 | 49.76 | 46.08 | 46.24 | 11,449 | -1.76(-3.67%) |
May 27, 2020 | 49.20 | 49.20 | 47.28 | 48.00 | 10,864 | -0.16(-0.33%) |
May 26, 2020 | 49.68 | 51.20 | 47.36 | 48.16 | 18,652 | -1.44(-2.90%) |
May 22, 2020 | 48.24 | 49.68 | 48.24 | 49.60 | 10,975 | +0.32(+0.65%) |
May 21, 2020 | 46.00 | 49.60 | 45.52 | 49.28 | 24,077 | +3.36(+7.32%) |
May 20, 2020 | 45.60 | 47.20 | 45.04 | 45.92 | 9,644 | +0.88(+1.95%) |
May 19, 2020 | 44.24 | 46.56 | 43.60 | 45.04 | 10,328 | +0.32(+0.72%) |
May 18, 2020 | 42.24 | 45.60 | 42.24 | 44.72 | 7,569 | +4.00(+9.82%) |
May 15, 2020 | 46.72 | 47.84 | 38.56 | 40.72 | 18,712 | -6.72(-14.17%) |
May 14, 2020 | 47.20 | 48.80 | 44.40 | 47.44 | 15,746 | -0.56(-1.17%) |
May 13, 2020 | 47.20 | 48.00 | 44.00 | 48.00 | 37,637 | +0.16(+0.33%) |
May 12, 2020 | 42.08 | 48.56 | 40.80 | 47.84 | 49,255 | +5.44(+12.83%) |
May 11, 2020 | 35.12 | 49.52 | 35.04 | 42.40 | 98,525 | +8.16(+23.83%) |
May 08, 2020 | 30.88 | 34.88 | 30.16 | 34.24 | 22,650 | +4.08(+13.53%) |
May 07, 2020 | 29.52 | 30.88 | 28.00 | 30.16 | 13,990 | +1.28(+4.43%) |
May 06, 2020 | 31.84 | 33.00 | 28.88 | 28.88 | 13,591 | -2.64(-8.38%) |
May 05, 2020 | 32.72 | 33.12 | 30.96 | 31.52 | 9,022 | -0.40(-1.25%) |
May 04, 2020 | 32.08 | 32.32 | 31.36 | 31.92 | 27,660 | -1.44(-4.32%) |
May 01, 2020 | 33.60 | 33.68 | 32.00 | 33.36 | 16,262 | -0.48(-1.42%) |
Apr 30, 2020 | 36.00 | 36.00 | 32.96 | 33.84 | 12,898 | -2.16(-6.00%) |
Apr 29, 2020 | 34.96 | 38.00 | 34.96 | 36.00 | 17,907 | +1.76(+5.14%) |
Apr 28, 2020 | 35.60 | 36.16 | 33.92 | 34.24 | 9,293 | -0.48(-1.38%) |
Apr 27, 2020 | 34.72 | 37.52 | 33.44 | 34.72 | 15,198 | +0.64(+1.88%) |
Apr 24, 2020 | 35.20 | 36.08 | 33.44 | 34.08 | 6,675 | -0.56(-1.62%) |
Apr 23, 2020 | 35.52 | 37.36 | 33.52 | 34.64 | 15,955 | -0.32(-0.92%) |
Apr 22, 2020 | 37.20 | 37.20 | 34.08 | 34.96 | 8,030 | -0.48(-1.35%) |
Apr 21, 2020 | 37.04 | 37.88 | 35.20 | 35.44 | 20,578 | -3.12(-8.09%) |
Apr 20, 2020 | 40.00 | 41.36 | 38.24 | 38.56 | 11,606 | -1.60(-3.98%) |
Apr 17, 2020 | 41.60 | 41.60 | 39.72 | 40.16 | 12,612 | -0.24(-0.59%) |
Apr 16, 2020 | 40.80 | 42.00 | 39.26 | 40.40 | 18,667 | -0.72(-1.75%) |
Apr 15, 2020 | 38.72 | 42.16 | 38.22 | 41.12 | 19,103 | +1.12(+2.80%) |
Apr 14, 2020 | 40.88 | 43.04 | 39.20 | 40.00 | 22,836 | -0.32(-0.79%) |
Apr 13, 2020 | 40.72 | 40.72 | 37.52 | 40.32 | 14,858 | +0.32(+0.80%) |
Apr 09, 2020 | 38.40 | 42.48 | 37.84 | 40.00 | 80,362 | +2.32(+6.16%) |
Apr 08, 2020 | 36.88 | 38.40 | 35.36 | 37.68 | 22,209 | +1.20(+3.29%) |
Apr 07, 2020 | 34.48 | 39.84 | 33.84 | 36.48 | 38,553 | +3.12(+9.35%) |
Apr 06, 2020 | 33.60 | 34.08 | 32.64 | 33.36 | 9,512 | +0.56(+1.71%) |
Apr 03, 2020 | 32.56 | 33.52 | 31.60 | 32.80 | 5,100 | +0.56(+1.74%) |
Apr 02, 2020 | 31.68 | 33.52 | 30.40 | 32.24 | 9,228 | +0.48(+1.51%) |
Apr 01, 2020 | 33.12 | 33.12 | 31.20 | 31.76 | 10,871 | -2.56(-7.46%) |
Mar 31, 2020 | 32.00 | 35.92 | 32.00 | 34.32 | 17,845 | +2.32(+7.25%) |
Mar 30, 2020 | 30.88 | 32.08 | 30.08 | 32.00 | 43,872 | +0.72(+2.30%) |
Mar 27, 2020 | 31.76 | 32.72 | 30.16 | 31.28 | 18,187 | -1.12(-3.46%) |
Mar 26, 2020 | 30.72 | 35.36 | 30.00 | 32.40 | 76,332 | +0.64(+2.02%) |
Mar 25, 2020 | 29.60 | 33.04 | 27.76 | 31.76 | 25,656 | +2.64(+9.07%) |
Mar 24, 2020 | 28.24 | 29.84 | 26.16 | 29.12 | 20,967 | +2.00(+7.37%) |
Mar 23, 2020 | 27.92 | 28.40 | 26.24 | 27.12 | 21,495 | -0.64(-2.31%) |
Mar 20, 2020 | 30.40 | 32.00 | 27.20 | 27.76 | 17,637 | -2.48(-8.20%) |
Mar 19, 2020 | 27.36 | 30.88 | 26.96 | 30.24 | 13,578 | +2.24(+8.00%) |
Mar 18, 2020 | 26.24 | 28.08 | 24.32 | 28.00 | 24,636 | +0.00(+0.00%) |
Mar 17, 2020 | 25.92 | 29.36 | 25.20 | 28.00 | 15,039 | +2.32(+9.03%) |
Mar 16, 2020 | 24.80 | 26.92 | 24.80 | 25.68 | 18,886 | -2.80(-9.83%) |
Mar 13, 2020 | 28.00 | 30.00 | 26.64 | 28.48 | 83,225 | +1.84(+6.91%) |
Mar 12, 2020 | 27.76 | 28.00 | 25.28 | 26.64 | 29,047 | -2.72(-9.26%) |
Mar 11, 2020 | 30.00 | 31.52 | 28.64 | 29.36 | 31,849 | -1.20(-3.93%) |
Mar 10, 2020 | 30.56 | 31.60 | 28.56 | 30.56 | 17,045 | +1.76(+6.11%) |
Mar 09, 2020 | 30.96 | 31.20 | 23.60 | 28.80 | 33,229 | -4.88(-14.49%) |
Mar 06, 2020 | 34.48 | 36.00 | 32.64 | 33.68 | 30,775 | -2.00(-5.61%) |
Mar 05, 2020 | 37.04 | 37.60 | 34.60 | 35.68 | 16,633 | -2.00(-5.31%) |
Mar 04, 2020 | 36.00 | 38.48 | 36.00 | 37.68 | 28,278 | +2.48(+7.05%) |
Mar 03, 2020 | 40.64 | 41.44 | 35.20 | 35.20 | 46,961 | -5.12(-12.70%) |
Mar 02, 2020 | 41.28 | 42.16 | 39.60 | 40.32 | 20,278 | -0.56(-1.37%) |
Feb 28, 2020 | 39.20 | 41.28 | 38.72 | 40.88 | 16,325 | +0.80(+2.00%) |
Feb 27, 2020 | 42.00 | 42.64 | 38.32 | 40.08 | 24,967 | -2.48(-5.83%) |
Feb 26, 2020 | 45.12 | 45.84 | 42.08 | 42.56 | 10,910 | -2.80(-6.17%) |
Feb 25, 2020 | 48.32 | 49.20 | 44.16 | 45.36 | 12,537 | -2.64(-5.50%) |
Feb 24, 2020 | 49.60 | 49.70 | 46.80 | 48.00 | 38,168 | -2.88(-5.66%) |
Feb 21, 2020 | 50.72 | 51.20 | 49.20 | 50.88 | 10,437 | +0.00(+0.00%) |
Feb 20, 2020 | 53.04 | 53.44 | 50.48 | 50.88 | 13,039 | -2.00(-3.78%) |
Feb 19, 2020 | 52.32 | 53.68 | 51.12 | 52.88 | 24,745 | +0.80(+1.54%) |
Feb 18, 2020 | 50.56 | 52.40 | 49.60 | 52.08 | 14,267 | +1.44(+2.84%) |
Feb 14, 2020 | 53.60 | 54.48 | 50.00 | 50.64 | 19,900 | -2.96(-5.52%) |
Feb 13, 2020 | 55.20 | 55.84 | 53.20 | 53.60 | 26,838 | -1.60(-2.90%) |
Feb 12, 2020 | 52.64 | 55.52 | 52.00 | 55.20 | 12,246 | +2.96(+5.67%) |
Feb 11, 2020 | 52.24 | 53.60 | 51.60 | 52.24 | 16,506 | +0.24(+0.46%) |
Feb 10, 2020 | 53.44 | 54.08 | 50.24 | 52.00 | 29,141 | -2.00(-3.70%) |
Feb 07, 2020 | 52.48 | 54.00 | 51.12 | 54.00 | 8,100 | +1.28(+2.43%) |
Feb 06, 2020 | 51.36 | 53.20 | 50.36 | 52.72 | 13,722 | +1.52(+2.97%) |
Feb 05, 2020 | 48.72 | 51.20 | 47.52 | 51.20 | 17,812 | +3.52(+7.38%) |
Feb 04, 2020 | 49.12 | 50.01 | 47.28 | 47.68 | 16,956 | -1.60(-3.25%) |
Feb 03, 2020 | 51.44 | 53.68 | 49.28 | 49.28 | 25,546 | -2.72(-5.23%) |
Jan 31, 2020 | 53.68 | 53.68 | 50.40 | 52.00 | 17,087 | -1.52(-2.84%) |
Jan 30, 2020 | 51.76 | 54.00 | 51.68 | 53.52 | 12,672 | +1.52(+2.92%) |
Jan 29, 2020 | 53.28 | 53.44 | 50.56 | 52.00 | 22,712 | -1.12(-2.11%) |
Jan 28, 2020 | 56.72 | 56.72 | 52.68 | 53.12 | 29,348 | -3.52(-6.21%) |
Jan 27, 2020 | 56.64 | 58.00 | 54.00 | 56.64 | 19,953 | -1.52(-2.61%) |
Jan 24, 2020 | 58.00 | 58.96 | 56.80 | 58.16 | 26,650 | +0.08(+0.14%) |
Jan 23, 2020 | 58.80 | 59.92 | 56.40 | 58.08 | 30,904 | -0.40(-0.68%) |
Jan 22, 2020 | 55.04 | 58.96 | 55.00 | 58.48 | 56,493 | +4.00(+7.34%) |
Jan 21, 2020 | 53.20 | 55.04 | 52.00 | 54.48 | 29,949 | +2.56(+4.93%) |
Jan 17, 2020 | 51.20 | 54.96 | 51.20 | 51.92 | 22,237 | +0.40(+0.78%) |
Jan 16, 2020 | 50.24 | 51.92 | 49.52 | 51.52 | 24,345 | +1.84(+3.70%) |
Jan 15, 2020 | 50.48 | 51.52 | 49.12 | 49.68 | 14,588 | -0.80(-1.58%) |
Jan 14, 2020 | 51.76 | 52.16 | 50.00 | 50.48 | 17,254 | -1.04(-2.02%) |
Jan 13, 2020 | 50.88 | 52.28 | 48.96 | 51.52 | 33,660 | +0.48(+0.94%) |
Jan 10, 2020 | 49.36 | 51.68 | 48.48 | 51.04 | 20,025 | +1.84(+3.74%) |
Jan 09, 2020 | 48.08 | 49.68 | 47.12 | 49.20 | 19,611 | +0.88(+1.82%) |
Jan 08, 2020 | 50.72 | 51.60 | 47.04 | 48.32 | 32,835 | -2.48(-4.88%) |
Jan 07, 2020 | 51.60 | 52.00 | 49.44 | 50.80 | 29,634 | -0.56(-1.09%) |
Jan 06, 2020 | 49.68 | 52.72 | 49.44 | 51.36 | 42,630 | +1.68(+3.38%) |
Jan 03, 2020 | 50.00 | 52.24 | 48.56 | 49.68 | 52,925 | -0.24(-0.48%) |
Jan 02, 2020 | 48.00 | 50.40 | 47.68 | 49.92 | 23,450 | +3.12(+6.67%) |
Dec 31, 2019 | 46.56 | 49.36 | 45.84 | 46.80 | 19,800 | +0.08(+0.17%) |
Dec 30, 2019 | 42.72 | 47.92 | 42.64 | 46.72 | 50,360 | +3.84(+8.96%) |
Dec 27, 2019 | 41.20 | 45.12 | 41.12 | 42.88 | 52,400 | +1.68(+4.08%) |
Dec 26, 2019 | 41.60 | 42.27 | 40.64 | 41.20 | 24,343 | +0.24(+0.59%) |
Dec 24, 2019 | 41.28 | 43.20 | 40.80 | 40.96 | 11,737 | -0.16(-0.39%) |
Dec 23, 2019 | 42.00 | 42.48 | 40.72 | 41.12 | 12,253 | -0.48(-1.15%) |
Dec 20, 2019 | 43.12 | 43.12 | 41.12 | 41.60 | 14,712 | -1.12(-2.62%) |
Dec 19, 2019 | 43.84 | 43.84 | 42.39 | 42.72 | 29,296 | -0.72(-1.66%) |
Dec 18, 2019 | 42.56 | 43.92 | 41.60 | 43.44 | 33,182 | +0.80(+1.88%) |
Dec 17, 2019 | 40.56 | 43.12 | 40.00 | 42.64 | 17,797 | +2.24(+5.54%) |
Dec 16, 2019 | 40.64 | 41.84 | 40.16 | 40.40 | 18,528 | +0.32(+0.80%) |
Dec 13, 2019 | 40.00 | 40.56 | 39.28 | 40.08 | 13,387 | +0.16(+0.40%) |
Dec 12, 2019 | 40.72 | 41.36 | 39.84 | 39.92 | 12,534 | -0.32(-0.80%) |
Dec 11, 2019 | 40.24 | 41.12 | 38.88 | 40.24 | 18,081 | +0.56(+1.41%) |
Dec 10, 2019 | 40.56 | 41.36 | 39.20 | 39.68 | 14,978 | -0.88(-2.17%) |
Dec 09, 2019 | 41.92 | 42.20 | 40.40 | 40.56 | 16,475 | -1.36(-3.24%) |
Dec 06, 2019 | 41.68 | 44.00 | 41.20 | 41.92 | 27,650 | -0.40(-0.95%) |
Dec 05, 2019 | 43.44 | 43.92 | 42.08 | 42.32 | 15,990 | -0.88(-2.04%) |
Dec 04, 2019 | 43.76 | 44.24 | 43.04 | 43.20 | 12,329 | -0.24(-0.55%) |
Dec 03, 2019 | 44.00 | 44.24 | 42.48 | 43.44 | 16,167 | -0.80(-1.81%) |