Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.26 | 50.26 | 50.26 | 970,859 | -0.04(-0.08%) | |
Dec 30, 2020 | 50.00 | 50.99 | 48.89 | 50.30 | 970,859 | +1.74(+3.58%) |
Dec 29, 2020 | 48.43 | 48.69 | 47.92 | 48.56 | 207,109 | +0.14(+0.29%) |
Dec 28, 2020 | 49.53 | 49.53 | 48.30 | 48.42 | 248,437 | -0.85(-1.73%) |
Dec 24, 2020 | 49.38 | 49.38 | 48.51 | 49.27 | 113,000 | +0.29(+0.59%) |
Dec 23, 2020 | 48.92 | 49.84 | 48.76 | 48.98 | 398,624 | +0.54(+1.11%) |
Dec 22, 2020 | 48.75 | 49.09 | 48.05 | 48.44 | 584,521 | -0.15(-0.31%) |
Dec 21, 2020 | 48.42 | 48.92 | 47.50 | 48.59 | 687,860 | -0.35(-0.72%) |
Dec 18, 2020 | 50.19 | 50.41 | 48.43 | 48.94 | 1,942,100 | -1.02(-2.04%) |
Dec 17, 2020 | 48.60 | 50.04 | 46.91 | 49.96 | 794,054 | +1.58(+3.27%) |
Dec 16, 2020 | 48.27 | 48.75 | 47.72 | 48.38 | 492,038 | +0.43(+0.90%) |
Dec 15, 2020 | 47.85 | 48.46 | 47.48 | 47.95 | 596,498 | +0.56(+1.18%) |
Dec 14, 2020 | 47.48 | 48.04 | 47.08 | 47.39 | 883,394 | +0.37(+0.79%) |
Dec 11, 2020 | 47.31 | 47.50 | 45.85 | 47.02 | 674,300 | -0.46(-0.97%) |
Dec 10, 2020 | 46.07 | 47.71 | 45.54 | 47.48 | 848,948 | +1.30(+2.82%) |
Dec 09, 2020 | 44.00 | 46.42 | 43.90 | 46.18 | 833,955 | +2.67(+6.14%) |
Dec 08, 2020 | 41.95 | 43.64 | 41.72 | 43.51 | 866,296 | +1.27(+3.01%) |
Dec 07, 2020 | 42.86 | 43.48 | 42.12 | 42.24 | 275,062 | -0.68(-1.58%) |
Dec 04, 2020 | 42.07 | 43.47 | 42.07 | 42.92 | 563,100 | +1.04(+2.48%) |
Dec 03, 2020 | 42.27 | 43.43 | 41.70 | 41.88 | 639,738 | -0.40(-0.95%) |
Dec 02, 2020 | 41.96 | 42.42 | 41.68 | 42.28 | 769,395 | +0.30(+0.71%) |
Dec 01, 2020 | 43.08 | 43.60 | 41.88 | 41.98 | 463,340 | -0.47(-1.11%) |
Nov 30, 2020 | 43.16 | 43.16 | 42.05 | 42.45 | 723,231 | -0.73(-1.69%) |
Nov 27, 2020 | 43.41 | 43.63 | 42.93 | 43.18 | 248,200 | -0.11(-0.25%) |
Nov 25, 2020 | 43.80 | 43.99 | 43.18 | 43.29 | 379,800 | -0.53(-1.21%) |
Nov 24, 2020 | 44.43 | 44.75 | 43.47 | 43.82 | 946,712 | -0.03(-0.07%) |
Nov 23, 2020 | 43.38 | 44.26 | 42.95 | 43.85 | 503,399 | +0.74(+1.72%) |
Nov 20, 2020 | 42.99 | 43.72 | 42.62 | 43.11 | 463,200 | +0.18(+0.42%) |
Nov 19, 2020 | 42.59 | 42.98 | 41.77 | 42.93 | 446,099 | +0.07(+0.16%) |
Nov 18, 2020 | 43.15 | 44.04 | 42.71 | 42.86 | 350,705 | -0.36(-0.83%) |
Nov 17, 2020 | 42.76 | 44.25 | 42.23 | 43.22 | 690,757 | +1.35(+3.22%) |
Nov 16, 2020 | 42.75 | 43.13 | 41.25 | 41.87 | 472,654 | +0.08(+0.19%) |
Nov 13, 2020 | 40.35 | 42.10 | 40.35 | 41.79 | 499,400 | +1.81(+4.53%) |
Nov 12, 2020 | 40.19 | 41.74 | 39.73 | 39.98 | 423,404 | -0.53(-1.31%) |
Nov 11, 2020 | 41.17 | 41.27 | 39.50 | 40.51 | 450,025 | -0.14(-0.34%) |
Nov 10, 2020 | 40.93 | 40.93 | 39.00 | 40.65 | 646,903 | +0.87(+2.19%) |
Nov 09, 2020 | 40.00 | 41.75 | 39.42 | 39.78 | 618,611 | +1.49(+3.89%) |
Nov 06, 2020 | 38.41 | 39.03 | 38.04 | 38.29 | 437,600 | -0.28(-0.73%) |
Nov 05, 2020 | 37.00 | 39.35 | 36.97 | 38.57 | 891,787 | +1.93(+5.27%) |
Nov 04, 2020 | 36.62 | 37.51 | 36.11 | 36.64 | 536,319 | -0.63(-1.69%) |
Nov 03, 2020 | 35.85 | 37.57 | 35.73 | 37.27 | 569,097 | +2.31(+6.61%) |
Nov 02, 2020 | 35.65 | 35.73 | 34.01 | 34.96 | 688,159 | -0.69(-1.94%) |
Oct 30, 2020 | 33.63 | 35.76 | 32.94 | 35.65 | 2,186,900 | +6.67(+23.02%) |
Oct 29, 2020 | 28.82 | 29.11 | 27.96 | 28.98 | 456,389 | +0.01(+0.03%) |
Oct 28, 2020 | 29.60 | 30.23 | 28.82 | 28.97 | 409,283 | -1.26(-4.17%) |
Oct 27, 2020 | 30.69 | 31.47 | 30.18 | 30.23 | 268,815 | -0.42(-1.37%) |
Oct 26, 2020 | 30.68 | 30.69 | 29.66 | 30.65 | 401,757 | -0.54(-1.73%) |
Oct 23, 2020 | 31.16 | 31.76 | 30.42 | 31.19 | 485,500 | +0.08(+0.26%) |
Oct 22, 2020 | 32.20 | 32.93 | 31.00 | 31.11 | 1,226,323 | -1.04(-3.23%) |
Oct 21, 2020 | 33.08 | 33.21 | 32.13 | 32.15 | 348,424 | -0.86(-2.61%) |
Oct 20, 2020 | 33.10 | 33.69 | 32.69 | 33.01 | 316,164 | +0.06(+0.18%) |
Oct 19, 2020 | 33.18 | 33.70 | 32.78 | 32.95 | 284,912 | -0.26(-0.78%) |
Oct 16, 2020 | 33.98 | 34.10 | 33.09 | 33.21 | 323,700 | -0.61(-1.80%) |
Oct 15, 2020 | 32.81 | 34.00 | 32.67 | 33.82 | 427,185 | +0.48(+1.44%) |
Oct 14, 2020 | 33.00 | 33.80 | 33.00 | 33.34 | 415,431 | +0.26(+0.79%) |
Oct 13, 2020 | 32.43 | 33.30 | 31.95 | 33.08 | 443,935 | +0.37(+1.13%) |
Oct 12, 2020 | 32.33 | 32.75 | 32.00 | 32.71 | 477,497 | +0.30(+0.93%) |
Oct 09, 2020 | 32.69 | 32.98 | 31.80 | 32.41 | 467,200 | +0.29(+0.90%) |
Oct 08, 2020 | 31.50 | 32.12 | 31.13 | 32.12 | 267,781 | +0.89(+2.85%) |
Oct 07, 2020 | 31.82 | 32.30 | 31.18 | 31.23 | 286,167 | -0.14(-0.45%) |
Oct 06, 2020 | 32.06 | 32.46 | 31.30 | 31.37 | 426,536 | -0.51(-1.60%) |
Oct 05, 2020 | 31.23 | 32.05 | 31.05 | 31.88 | 479,648 | +0.93(+3.02%) |
Oct 02, 2020 | 29.61 | 31.29 | 29.50 | 30.95 | 574,000 | +0.98(+3.27%) |
Oct 01, 2020 | 29.48 | 30.17 | 29.44 | 29.96 | 654,038 | +0.48(+1.65%) |
Sep 30, 2020 | 30.18 | 30.64 | 29.21 | 29.48 | 625,811 | +1.26(+4.46%) |
Sep 29, 2020 | 28.52 | 29.24 | 27.96 | 28.22 | 553,889 | +0.18(+0.64%) |
Sep 28, 2020 | 28.65 | 29.25 | 27.92 | 28.04 | 377,291 | -0.22(-0.78%) |
Sep 25, 2020 | 27.21 | 28.36 | 27.21 | 28.26 | 233,700 | +0.78(+2.84%) |
Sep 24, 2020 | 27.36 | 28.05 | 27.07 | 27.48 | 273,079 | -0.08(-0.29%) |
Sep 23, 2020 | 28.61 | 29.25 | 27.34 | 27.56 | 510,501 | -0.92(-3.23%) |
Sep 22, 2020 | 28.83 | 29.15 | 28.18 | 28.48 | 462,157 | -0.40(-1.39%) |
Sep 21, 2020 | 28.03 | 29.04 | 27.14 | 28.88 | 974,105 | -0.56(-1.90%) |
Sep 18, 2020 | 29.95 | 30.54 | 29.36 | 29.44 | 973,200 | -0.50(-1.67%) |
Sep 17, 2020 | 29.64 | 30.06 | 29.36 | 29.94 | 502,354 | -0.16(-0.53%) |
Sep 16, 2020 | 30.48 | 31.08 | 30.02 | 30.10 | 504,859 | -0.14(-0.46%) |
Sep 15, 2020 | 31.00 | 31.43 | 30.12 | 30.24 | 346,130 | -0.48(-1.56%) |
Sep 14, 2020 | 30.25 | 31.05 | 30.14 | 30.72 | 528,581 | +0.82(+2.74%) |
Sep 11, 2020 | 28.92 | 29.96 | 28.63 | 29.90 | 649,700 | +1.06(+3.68%) |
Sep 10, 2020 | 29.32 | 29.70 | 28.83 | 28.84 | 543,304 | -0.24(-0.83%) |
Sep 09, 2020 | 28.96 | 29.36 | 28.36 | 29.08 | 566,920 | +0.49(+1.71%) |
Sep 08, 2020 | 29.61 | 29.61 | 28.49 | 28.59 | 466,161 | -1.22(-4.09%) |
Sep 04, 2020 | 30.70 | 30.82 | 29.20 | 29.81 | 459,400 | -0.37(-1.23%) |
Sep 03, 2020 | 31.15 | 31.50 | 29.92 | 30.18 | 411,214 | -0.94(-3.02%) |
Sep 02, 2020 | 30.76 | 31.20 | 30.41 | 31.12 | 379,324 | +0.55(+1.80%) |
Sep 01, 2020 | 29.73 | 30.99 | 29.73 | 30.57 | 226,513 | -0.34(-1.10%) |
Aug 31, 2020 | 31.13 | 31.42 | 30.60 | 30.91 | 385,673 | -0.32(-1.02%) |
Aug 28, 2020 | 31.17 | 31.27 | 30.41 | 31.23 | 221,300 | +0.42(+1.36%) |
Aug 27, 2020 | 30.02 | 31.10 | 29.61 | 30.81 | 364,806 | +0.87(+2.91%) |
Aug 26, 2020 | 30.32 | 30.40 | 29.66 | 29.94 | 277,384 | -0.26(-0.86%) |
Aug 25, 2020 | 30.11 | 30.32 | 29.49 | 30.20 | 251,684 | +0.04(+0.13%) |
Aug 24, 2020 | 29.91 | 30.21 | 29.54 | 30.16 | 327,209 | +0.55(+1.86%) |
Aug 21, 2020 | 29.65 | 29.77 | 29.04 | 29.61 | 380,200 | -0.16(-0.52%) |
Aug 20, 2020 | 29.74 | 30.12 | 29.59 | 29.77 | 375,974 | -0.25(-0.82%) |
Aug 19, 2020 | 30.23 | 30.59 | 29.87 | 30.01 | 380,812 | +0.00(+0.00%) |
Aug 18, 2020 | 30.37 | 30.55 | 29.78 | 30.01 | 332,036 | -0.54(-1.78%) |
Aug 17, 2020 | 30.94 | 31.17 | 30.41 | 30.55 | 307,866 | -0.27(-0.86%) |
Aug 14, 2020 | 30.40 | 30.91 | 30.07 | 30.82 | 640,900 | +0.17(+0.55%) |
Aug 13, 2020 | 30.79 | 30.89 | 30.10 | 30.65 | 392,568 | -0.32(-1.03%) |
Aug 12, 2020 | 31.78 | 32.16 | 30.63 | 30.97 | 447,104 | -0.52(-1.65%) |
Aug 11, 2020 | 32.23 | 32.95 | 31.41 | 31.49 | 449,031 | -0.26(-0.82%) |
Aug 10, 2020 | 31.28 | 31.95 | 31.28 | 31.75 | 394,379 | +0.70(+2.25%) |
Aug 07, 2020 | 30.74 | 31.11 | 30.51 | 31.05 | 325,000 | +0.19(+0.62%) |
Aug 06, 2020 | 30.89 | 31.50 | 30.64 | 30.86 | 476,041 | -0.05(-0.16%) |
Aug 05, 2020 | 30.96 | 32.89 | 30.58 | 30.91 | 893,856 | +0.60(+1.98%) |
Aug 04, 2020 | 30.29 | 30.73 | 29.65 | 30.31 | 632,678 | +0.09(+0.30%) |
Aug 03, 2020 | 29.91 | 30.33 | 29.28 | 30.22 | 523,142 | +0.41(+1.38%) |
Jul 31, 2020 | 30.28 | 30.51 | 29.30 | 29.81 | 518,300 | -0.60(-1.97%) |
Jul 30, 2020 | 29.43 | 30.51 | 29.29 | 30.41 | 536,934 | +0.32(+1.06%) |
Jul 29, 2020 | 29.36 | 30.64 | 29.18 | 30.09 | 613,702 | +0.92(+3.15%) |
Jul 28, 2020 | 29.08 | 29.76 | 29.05 | 29.17 | 516,201 | -0.07(-0.24%) |
Jul 27, 2020 | 28.44 | 29.90 | 28.40 | 29.24 | 431,278 | +0.33(+1.16%) |
Jul 24, 2020 | 28.90 | 29.18 | 28.41 | 28.91 | 400,800 | -0.06(-0.22%) |
Jul 23, 2020 | 28.65 | 29.51 | 28.42 | 28.97 | 655,347 | +0.37(+1.29%) |
Jul 22, 2020 | 27.94 | 29.15 | 27.68 | 28.60 | 599,957 | +0.80(+2.88%) |
Jul 21, 2020 | 27.12 | 28.04 | 26.89 | 27.80 | 518,497 | +0.96(+3.58%) |
Jul 20, 2020 | 27.63 | 27.63 | 26.78 | 26.84 | 290,127 | -0.68(-2.47%) |
Jul 17, 2020 | 27.99 | 28.00 | 27.25 | 27.52 | 245,700 | -0.21(-0.74%) |
Jul 16, 2020 | 27.66 | 28.10 | 26.34 | 27.73 | 552,956 | +0.10(+0.34%) |
Jul 15, 2020 | 26.32 | 27.74 | 25.83 | 27.63 | 475,172 | +2.09(+8.20%) |
Jul 14, 2020 | 25.35 | 25.59 | 24.84 | 25.54 | 684,120 | +0.32(+1.29%) |
Jul 13, 2020 | 25.70 | 26.29 | 25.13 | 25.21 | 388,833 | -0.20(-0.81%) |
Jul 10, 2020 | 24.28 | 25.44 | 24.06 | 25.41 | 757,400 | +1.31(+5.46%) |
Jul 09, 2020 | 25.14 | 25.33 | 24.01 | 24.10 | 523,653 | -1.21(-4.78%) |
Jul 08, 2020 | 25.05 | 25.47 | 24.65 | 25.31 | 318,262 | +0.12(+0.48%) |
Jul 07, 2020 | 26.09 | 26.21 | 25.07 | 25.19 | 755,117 | -1.08(-4.11%) |
Jul 06, 2020 | 26.14 | 26.65 | 25.71 | 26.27 | 878,683 | +0.70(+2.74%) |
Jul 02, 2020 | 26.07 | 26.53 | 25.40 | 25.57 | 400,200 | +0.08(+0.31%) |
Jul 01, 2020 | 25.11 | 25.94 | 24.97 | 25.49 | 430,665 | +0.37(+1.47%) |
Jun 30, 2020 | 24.75 | 25.21 | 24.39 | 25.12 | 892,460 | +0.20(+0.80%) |
Jun 29, 2020 | 25.10 | 25.27 | 24.57 | 24.92 | 688,101 | +0.31(+1.26%) |
Jun 26, 2020 | 24.78 | 24.94 | 24.23 | 24.61 | 851,400 | -0.34(-1.36%) |
Jun 25, 2020 | 24.05 | 24.98 | 23.63 | 24.95 | 1,035,211 | +0.64(+2.63%) |
Jun 24, 2020 | 25.57 | 25.72 | 23.87 | 24.31 | 534,751 | -1.56(-6.03%) |
Jun 23, 2020 | 26.11 | 26.42 | 25.42 | 25.87 | 827,554 | +0.21(+0.82%) |
Jun 22, 2020 | 26.37 | 26.37 | 24.95 | 25.66 | 734,217 | -0.80(-3.02%) |
Jun 19, 2020 | 27.08 | 27.67 | 26.15 | 26.46 | 1,034,700 | -0.04(-0.15%) |
Jun 18, 2020 | 26.73 | 27.16 | 26.45 | 26.50 | 715,129 | -0.59(-2.18%) |
Jun 17, 2020 | 28.20 | 28.29 | 27.02 | 27.09 | 614,486 | -0.93(-3.32%) |
Jun 16, 2020 | 28.73 | 29.30 | 27.26 | 28.02 | 855,316 | +0.71(+2.60%) |
Jun 15, 2020 | 25.07 | 27.34 | 24.60 | 27.31 | 819,653 | +1.16(+4.44%) |
Jun 12, 2020 | 26.95 | 27.34 | 25.32 | 26.15 | 906,000 | +0.34(+1.32%) |
Jun 11, 2020 | 26.76 | 27.53 | 25.38 | 25.81 | 796,182 | -2.39(-8.48%) |
Jun 10, 2020 | 29.52 | 29.52 | 28.01 | 28.20 | 608,692 | -1.12(-3.82%) |
Jun 09, 2020 | 30.76 | 30.79 | 28.92 | 29.32 | 876,139 | -2.07(-6.59%) |
Jun 08, 2020 | 30.40 | 31.50 | 29.87 | 31.39 | 656,093 | +1.27(+4.22%) |
Jun 05, 2020 | 30.04 | 31.18 | 29.97 | 30.12 | 625,200 | +1.28(+4.44%) |
Jun 04, 2020 | 28.31 | 29.09 | 28.02 | 28.84 | 468,504 | +0.38(+1.34%) |
Jun 03, 2020 | 28.89 | 29.56 | 28.34 | 28.46 | 616,601 | -0.28(-0.97%) |
Jun 02, 2020 | 28.85 | 29.44 | 28.63 | 28.74 | 391,081 | -0.05(-0.17%) |
Jun 01, 2020 | 28.69 | 29.58 | 28.59 | 28.79 | 421,883 | +0.18(+0.63%) |
May 29, 2020 | 29.01 | 29.06 | 27.85 | 28.61 | 676,000 | -0.75(-2.55%) |
May 28, 2020 | 29.09 | 30.03 | 27.96 | 29.36 | 950,595 | +0.56(+1.94%) |
May 27, 2020 | 29.43 | 29.43 | 27.58 | 28.80 | 572,985 | +0.18(+0.63%) |
May 26, 2020 | 28.50 | 29.25 | 28.03 | 28.62 | 538,780 | +1.10(+4.00%) |
May 22, 2020 | 27.81 | 27.85 | 26.78 | 27.52 | 506,400 | -0.21(-0.76%) |
May 21, 2020 | 27.12 | 27.91 | 27.07 | 27.73 | 943,341 | +0.82(+3.05%) |
May 20, 2020 | 26.62 | 27.16 | 26.22 | 26.91 | 892,804 | +0.93(+3.58%) |
May 19, 2020 | 25.73 | 26.64 | 24.81 | 25.98 | 851,275 | +0.08(+0.31%) |
May 18, 2020 | 25.49 | 26.53 | 25.00 | 25.90 | 913,682 | +1.18(+4.77%) |
May 15, 2020 | 24.10 | 24.84 | 24.09 | 24.72 | 552,700 | +0.25(+1.04%) |
May 14, 2020 | 23.81 | 25.09 | 23.35 | 24.46 | 746,902 | +0.14(+0.60%) |
May 13, 2020 | 25.78 | 25.78 | 23.13 | 24.32 | 1,371,016 | -1.82(-6.96%) |
May 12, 2020 | 26.87 | 27.20 | 26.06 | 26.14 | 856,164 | -0.55(-2.06%) |
May 11, 2020 | 26.30 | 27.24 | 25.76 | 26.69 | 732,253 | +0.14(+0.53%) |
May 08, 2020 | 25.22 | 26.70 | 24.92 | 26.55 | 656,400 | +1.85(+7.49%) |
May 07, 2020 | 24.16 | 25.51 | 24.14 | 24.70 | 739,086 | +0.49(+2.02%) |
May 06, 2020 | 26.18 | 26.18 | 24.14 | 24.21 | 1,135,076 | -2.02(-7.70%) |
May 05, 2020 | 24.10 | 27.14 | 23.01 | 26.23 | 2,129,575 | +4.65(+21.55%) |
May 04, 2020 | 22.24 | 22.44 | 21.27 | 21.58 | 895,993 | -0.89(-3.96%) |
May 01, 2020 | 22.92 | 23.71 | 21.68 | 22.47 | 619,300 | -1.54(-6.41%) |
Apr 30, 2020 | 24.26 | 24.61 | 23.40 | 24.01 | 850,550 | -0.69(-2.79%) |
Apr 29, 2020 | 24.83 | 25.47 | 24.06 | 24.70 | 1,819,750 | +0.54(+2.24%) |
Apr 28, 2020 | 25.29 | 25.42 | 23.52 | 24.16 | 527,995 | -0.39(-1.59%) |
Apr 27, 2020 | 22.64 | 24.65 | 22.64 | 24.55 | 425,900 | +2.26(+10.14%) |
Apr 24, 2020 | 22.13 | 22.63 | 21.47 | 22.29 | 808,700 | +0.46(+2.11%) |
Apr 23, 2020 | 21.84 | 22.32 | 21.36 | 21.83 | 575,068 | +0.20(+0.92%) |
Apr 22, 2020 | 23.05 | 23.37 | 21.60 | 21.63 | 494,045 | -0.70(-3.13%) |
Apr 21, 2020 | 22.01 | 22.85 | 21.55 | 22.33 | 771,632 | -0.77(-3.33%) |
Apr 20, 2020 | 23.01 | 24.00 | 22.41 | 23.10 | 554,425 | -0.64(-2.70%) |
Apr 17, 2020 | 23.64 | 24.06 | 23.18 | 23.74 | 664,000 | +1.30(+5.79%) |
Apr 16, 2020 | 22.65 | 22.94 | 21.66 | 22.44 | 728,057 | -0.25(-1.10%) |
Apr 15, 2020 | 22.02 | 23.02 | 21.84 | 22.69 | 809,939 | -0.77(-3.28%) |
Apr 14, 2020 | 22.52 | 23.69 | 22.15 | 23.46 | 1,245,024 | +1.64(+7.52%) |
Apr 13, 2020 | 22.91 | 23.08 | 21.08 | 21.82 | 1,286,692 | -1.17(-5.09%) |
Apr 09, 2020 | 23.21 | 24.19 | 22.54 | 22.99 | 1,347,000 | +1.08(+4.93%) |
Apr 08, 2020 | 19.35 | 22.03 | 18.88 | 21.91 | 1,066,467 | +3.27(+17.54%) |
Apr 07, 2020 | 18.74 | 19.98 | 17.99 | 18.64 | 2,021,091 | +0.96(+5.43%) |
Apr 06, 2020 | 15.82 | 17.75 | 15.82 | 17.68 | 863,939 | +2.15(+13.84%) |
Apr 03, 2020 | 17.58 | 17.97 | 15.12 | 15.53 | 3,505,200 | -2.15(-12.16%) |
Apr 02, 2020 | 17.10 | 18.16 | 16.57 | 17.68 | 1,476,053 | +0.52(+3.03%) |
Apr 01, 2020 | 16.89 | 17.94 | 16.81 | 17.16 | 1,381,097 | -1.19(-6.49%) |
Mar 31, 2020 | 18.80 | 18.93 | 17.97 | 18.35 | 1,647,743 | -0.09(-0.49%) |
Mar 30, 2020 | 18.60 | 18.60 | 17.25 | 18.44 | 1,139,333 | +0.41(+2.27%) |
Mar 27, 2020 | 17.30 | 18.60 | 16.88 | 18.03 | 2,089,900 | -0.03(-0.17%) |
Mar 26, 2020 | 14.03 | 18.28 | 14.01 | 18.06 | 1,932,511 | +4.27(+30.96%) |
Mar 25, 2020 | 12.65 | 14.81 | 11.90 | 13.79 | 2,949,453 | +1.24(+9.88%) |
Mar 24, 2020 | 12.41 | 12.97 | 11.88 | 12.55 | 2,023,811 | +0.77(+6.54%) |
Mar 23, 2020 | 12.76 | 12.96 | 11.70 | 11.78 | 1,216,036 | -0.81(-6.43%) |
Mar 20, 2020 | 14.86 | 16.21 | 12.48 | 12.59 | 2,975,700 | -2.09(-14.24%) |
Mar 19, 2020 | 11.82 | 14.99 | 11.22 | 14.68 | 1,739,766 | +2.84(+23.99%) |
Mar 18, 2020 | 13.41 | 13.56 | 11.09 | 11.84 | 1,679,825 | -2.36(-16.62%) |
Mar 17, 2020 | 17.47 | 17.73 | 13.72 | 14.20 | 2,349,360 | -2.98(-17.35%) |
Mar 16, 2020 | 18.34 | 19.79 | 17.03 | 17.18 | 1,827,923 | -4.64(-21.26%) |
Mar 13, 2020 | 20.79 | 21.90 | 18.60 | 21.82 | 1,474,300 | +2.24(+11.44%) |
Mar 12, 2020 | 21.85 | 21.87 | 19.03 | 19.58 | 1,871,837 | -3.82(-16.32%) |
Mar 11, 2020 | 25.60 | 26.14 | 23.22 | 23.40 | 1,494,139 | -2.86(-10.89%) |
Mar 10, 2020 | 27.50 | 28.05 | 25.28 | 26.26 | 735,979 | -0.52(-1.94%) |
Mar 09, 2020 | 27.46 | 28.17 | 26.55 | 26.78 | 1,148,267 | -2.70(-9.16%) |
Mar 06, 2020 | 29.59 | 30.47 | 28.53 | 29.48 | 774,200 | -1.15(-3.75%) |
Mar 05, 2020 | 30.32 | 31.42 | 30.03 | 30.63 | 803,895 | -0.35(-1.13%) |
Mar 04, 2020 | 30.09 | 31.43 | 29.93 | 30.98 | 834,147 | +1.60(+5.45%) |
Mar 03, 2020 | 30.03 | 31.28 | 29.34 | 29.38 | 733,332 | -0.55(-1.82%) |
Mar 02, 2020 | 29.81 | 30.08 | 29.05 | 29.93 | 1,204,372 | +0.32(+1.10%) |
Feb 28, 2020 | 30.55 | 32.58 | 28.13 | 29.60 | 1,673,300 | -1.83(-5.82%) |
Feb 27, 2020 | 30.93 | 32.20 | 30.26 | 31.43 | 1,182,989 | -0.04(-0.13%) |
Feb 26, 2020 | 32.62 | 32.76 | 31.27 | 31.47 | 675,152 | -0.88(-2.72%) |
Feb 25, 2020 | 33.79 | 34.24 | 32.31 | 32.35 | 687,498 | -1.37(-4.06%) |
Feb 24, 2020 | 34.05 | 34.09 | 33.45 | 33.72 | 1,065,268 | -1.28(-3.66%) |
Feb 21, 2020 | 34.85 | 35.14 | 34.59 | 35.00 | 521,200 | -0.04(-0.11%) |
Feb 20, 2020 | 34.70 | 35.30 | 34.47 | 35.04 | 543,714 | +0.25(+0.72%) |
Feb 19, 2020 | 34.12 | 34.89 | 34.03 | 34.79 | 433,994 | +0.72(+2.11%) |
Feb 18, 2020 | 33.76 | 34.20 | 33.45 | 34.07 | 1,179,870 | +0.52(+1.55%) |
Feb 14, 2020 | 33.76 | 33.80 | 33.45 | 33.55 | 308,500 | -0.22(-0.65%) |
Feb 13, 2020 | 33.58 | 33.99 | 33.45 | 33.77 | 533,153 | +0.21(+0.63%) |
Feb 12, 2020 | 33.85 | 34.16 | 33.48 | 33.56 | 394,515 | -0.11(-0.33%) |
Feb 11, 2020 | 33.41 | 33.82 | 33.40 | 33.67 | 454,947 | +0.38(+1.14%) |
Feb 10, 2020 | 32.95 | 33.38 | 32.91 | 33.29 | 752,556 | +0.26(+0.79%) |
Feb 07, 2020 | 33.52 | 33.52 | 32.86 | 33.03 | 521,700 | -0.55(-1.64%) |
Feb 06, 2020 | 33.85 | 33.93 | 33.46 | 33.58 | 906,294 | -0.44(-1.29%) |
Feb 05, 2020 | 33.72 | 34.58 | 33.60 | 34.02 | 780,942 | +0.62(+1.86%) |
Feb 04, 2020 | 32.81 | 33.84 | 32.75 | 33.40 | 689,866 | +0.87(+2.67%) |
Feb 03, 2020 | 32.41 | 32.84 | 32.28 | 32.53 | 626,743 | +0.40(+1.24%) |
Jan 31, 2020 | 32.48 | 32.55 | 32.01 | 32.13 | 880,400 | -0.50(-1.53%) |
Jan 30, 2020 | 32.18 | 32.65 | 32.12 | 32.63 | 527,105 | +0.22(+0.68%) |
Jan 29, 2020 | 32.44 | 32.80 | 32.20 | 32.41 | 541,370 | -0.08(-0.25%) |
Jan 28, 2020 | 32.40 | 33.00 | 32.37 | 32.49 | 317,013 | +0.19(+0.59%) |
Jan 27, 2020 | 32.03 | 32.63 | 32.03 | 32.30 | 430,885 | -0.15(-0.46%) |
Jan 24, 2020 | 32.69 | 32.69 | 32.08 | 32.45 | 455,800 | -0.30(-0.92%) |
Jan 23, 2020 | 32.56 | 32.81 | 32.20 | 32.75 | 444,934 | +0.03(+0.09%) |
Jan 22, 2020 | 32.35 | 32.87 | 32.30 | 32.72 | 776,506 | +0.42(+1.30%) |
Jan 21, 2020 | 33.32 | 33.37 | 32.22 | 32.30 | 699,055 | -1.18(-3.52%) |
Jan 17, 2020 | 33.76 | 33.77 | 33.38 | 33.48 | 278,600 | -0.27(-0.80%) |
Jan 16, 2020 | 33.75 | 33.81 | 33.43 | 33.75 | 577,753 | +0.27(+0.81%) |
Jan 15, 2020 | 33.44 | 33.90 | 33.39 | 33.48 | 438,784 | -0.04(-0.12%) |
Jan 14, 2020 | 33.25 | 33.74 | 33.20 | 33.52 | 632,935 | +0.22(+0.66%) |
Jan 13, 2020 | 33.14 | 33.33 | 33.00 | 33.30 | 276,051 | +0.04(+0.12%) |
Jan 10, 2020 | 33.35 | 33.45 | 32.98 | 33.26 | 272,200 | -0.15(-0.45%) |
Jan 09, 2020 | 33.48 | 33.62 | 33.15 | 33.41 | 376,237 | -0.05(-0.15%) |
Jan 08, 2020 | 33.58 | 33.92 | 33.18 | 33.46 | 583,004 | -0.19(-0.55%) |
Jan 07, 2020 | 33.63 | 33.78 | 33.19 | 33.65 | 336,570 | -0.06(-0.19%) |
Jan 06, 2020 | 33.01 | 33.86 | 33.01 | 33.71 | 573,999 | +0.62(+1.87%) |
Jan 03, 2020 | 32.80 | 33.28 | 32.56 | 33.09 | 458,100 | -0.06(-0.18%) |