Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.19 | 21.19 | 21.19 | 407,492 | +0.30(+1.44%) | |
Dec 30, 2020 | 21.27 | 21.50 | 20.79 | 20.89 | 407,492 | -0.40(-1.88%) |
Dec 29, 2020 | 22.20 | 22.23 | 21.22 | 21.29 | 556,249 | -0.74(-3.36%) |
Dec 28, 2020 | 21.54 | 22.20 | 21.54 | 22.03 | 947,672 | +0.63(+2.94%) |
Dec 24, 2020 | 21.39 | 21.59 | 20.98 | 21.40 | 276,800 | +0.01(+0.05%) |
Dec 23, 2020 | 20.80 | 21.53 | 20.72 | 21.39 | 1,170,091 | +0.70(+3.38%) |
Dec 22, 2020 | 20.05 | 20.78 | 19.96 | 20.69 | 963,599 | +0.75(+3.76%) |
Dec 21, 2020 | 20.00 | 20.35 | 19.75 | 19.94 | 1,059,693 | -0.45(-2.21%) |
Dec 18, 2020 | 20.50 | 20.74 | 20.17 | 20.39 | 1,234,800 | +0.03(+0.15%) |
Dec 17, 2020 | 20.71 | 20.84 | 20.12 | 20.36 | 1,130,737 | -0.34(-1.64%) |
Dec 16, 2020 | 21.11 | 21.38 | 20.33 | 20.70 | 1,085,521 | -0.48(-2.27%) |
Dec 15, 2020 | 21.46 | 21.51 | 20.73 | 21.18 | 1,207,684 | -0.18(-0.84%) |
Dec 14, 2020 | 21.58 | 21.94 | 21.26 | 21.36 | 1,535,996 | -0.08(-0.37%) |
Dec 11, 2020 | 21.91 | 22.00 | 21.19 | 21.44 | 1,433,600 | -0.56(-2.55%) |
Dec 10, 2020 | 22.41 | 22.70 | 21.95 | 22.00 | 905,898 | -0.64(-2.83%) |
Dec 09, 2020 | 22.52 | 23.06 | 22.21 | 22.64 | 1,483,100 | +0.18(+0.80%) |
Dec 08, 2020 | 23.00 | 23.00 | 22.03 | 22.46 | 1,347,710 | -0.07(-0.31%) |
Dec 07, 2020 | 23.50 | 23.66 | 22.48 | 22.53 | 1,076,497 | -1.09(-4.61%) |
Dec 04, 2020 | 23.74 | 24.28 | 23.37 | 23.62 | 575,500 | -0.07(-0.30%) |
Dec 03, 2020 | 23.54 | 24.12 | 23.45 | 23.69 | 739,279 | +0.20(+0.85%) |
Dec 02, 2020 | 23.16 | 23.67 | 22.77 | 23.49 | 653,075 | +0.27(+1.16%) |
Dec 01, 2020 | 24.39 | 24.39 | 23.09 | 23.22 | 734,959 | -0.55(-2.31%) |
Nov 30, 2020 | 24.78 | 24.78 | 23.66 | 23.77 | 561,023 | -0.94(-3.80%) |
Nov 27, 2020 | 24.35 | 24.86 | 24.23 | 24.71 | 320,200 | +0.46(+1.90%) |
Nov 25, 2020 | 25.01 | 25.19 | 24.15 | 24.25 | 531,400 | -0.84(-3.35%) |
Nov 24, 2020 | 24.52 | 25.67 | 24.49 | 25.09 | 643,595 | +0.77(+3.17%) |
Nov 23, 2020 | 24.14 | 24.45 | 24.08 | 24.32 | 683,261 | +0.30(+1.25%) |
Nov 20, 2020 | 24.53 | 24.55 | 24.00 | 24.02 | 522,500 | -0.48(-1.96%) |
Nov 19, 2020 | 25.23 | 25.24 | 24.44 | 24.50 | 419,843 | -0.73(-2.89%) |
Nov 18, 2020 | 26.41 | 26.50 | 25.10 | 25.23 | 316,908 | -0.98(-3.74%) |
Nov 17, 2020 | 26.40 | 26.50 | 26.05 | 26.21 | 515,755 | -0.62(-2.31%) |
Nov 16, 2020 | 26.67 | 27.00 | 26.11 | 26.83 | 600,802 | +1.13(+4.40%) |
Nov 13, 2020 | 25.33 | 26.03 | 25.22 | 25.70 | 279,700 | +0.75(+3.01%) |
Nov 12, 2020 | 25.18 | 25.48 | 24.68 | 24.95 | 226,422 | -0.53(-2.08%) |
Nov 11, 2020 | 25.35 | 25.55 | 24.85 | 25.48 | 223,466 | +0.18(+0.71%) |
Nov 10, 2020 | 25.54 | 25.93 | 24.78 | 25.30 | 360,567 | -0.24(-0.94%) |
Nov 09, 2020 | 26.15 | 26.86 | 25.25 | 25.54 | 449,990 | +1.00(+4.07%) |
Nov 06, 2020 | 24.73 | 25.11 | 24.30 | 24.54 | 617,100 | +0.10(+0.41%) |
Nov 05, 2020 | 23.99 | 24.80 | 22.53 | 24.44 | 1,401,857 | +1.32(+5.71%) |
Nov 04, 2020 | 24.35 | 24.47 | 23.04 | 23.12 | 989,176 | -1.41(-5.75%) |
Nov 03, 2020 | 24.24 | 24.67 | 24.01 | 24.53 | 211,622 | +0.86(+3.63%) |
Nov 02, 2020 | 23.39 | 23.68 | 22.97 | 23.67 | 218,647 | +0.51(+2.20%) |
Oct 30, 2020 | 23.29 | 23.64 | 22.93 | 23.16 | 210,500 | -0.14(-0.60%) |
Oct 29, 2020 | 23.15 | 23.84 | 22.56 | 23.30 | 237,461 | +0.29(+1.26%) |
Oct 28, 2020 | 24.01 | 24.24 | 22.90 | 23.01 | 254,550 | -1.26(-5.19%) |
Oct 27, 2020 | 25.18 | 25.25 | 24.21 | 24.27 | 307,860 | -1.13(-4.45%) |
Oct 26, 2020 | 25.91 | 25.93 | 25.07 | 25.40 | 202,210 | -0.77(-2.94%) |
Oct 23, 2020 | 26.05 | 26.37 | 25.93 | 26.17 | 151,800 | +0.20(+0.77%) |
Oct 22, 2020 | 25.83 | 26.05 | 25.59 | 25.97 | 172,717 | +0.12(+0.46%) |
Oct 21, 2020 | 26.36 | 26.49 | 25.81 | 25.85 | 159,828 | -0.39(-1.49%) |
Oct 20, 2020 | 26.18 | 26.62 | 26.13 | 26.24 | 180,736 | +0.38(+1.45%) |
Oct 19, 2020 | 25.88 | 26.33 | 25.60 | 25.86 | 208,679 | +0.06(+0.25%) |
Oct 16, 2020 | 26.08 | 26.50 | 25.77 | 25.80 | 126,800 | -0.66(-2.49%) |
Oct 15, 2020 | 26.15 | 26.54 | 25.95 | 26.46 | 136,693 | +0.18(+0.68%) |
Oct 14, 2020 | 26.30 | 26.86 | 26.22 | 26.28 | 225,909 | -0.25(-0.94%) |
Oct 13, 2020 | 26.75 | 26.75 | 26.49 | 26.53 | 153,170 | -0.28(-1.04%) |
Oct 12, 2020 | 27.06 | 27.32 | 26.46 | 26.81 | 229,183 | -0.29(-1.07%) |
Oct 09, 2020 | 26.40 | 27.41 | 26.04 | 27.10 | 358,900 | +1.53(+5.98%) |
Oct 08, 2020 | 25.23 | 25.66 | 24.76 | 25.57 | 339,173 | +0.66(+2.65%) |
Oct 07, 2020 | 24.77 | 25.06 | 24.24 | 24.91 | 221,593 | +0.32(+1.30%) |
Oct 06, 2020 | 24.78 | 25.50 | 24.57 | 24.59 | 239,781 | -0.25(-1.01%) |
Oct 05, 2020 | 24.59 | 24.88 | 24.35 | 24.84 | 365,444 | +0.46(+1.89%) |
Oct 02, 2020 | 24.19 | 24.46 | 23.93 | 24.38 | 278,600 | -0.37(-1.49%) |
Oct 01, 2020 | 24.79 | 25.12 | 24.51 | 24.75 | 297,210 | -0.14(-0.56%) |
Sep 30, 2020 | 25.32 | 25.71 | 24.65 | 24.89 | 282,035 | -0.35(-1.39%) |
Sep 29, 2020 | 25.58 | 25.74 | 25.10 | 25.24 | 166,782 | -0.26(-1.02%) |
Sep 28, 2020 | 25.12 | 25.80 | 25.12 | 25.50 | 170,369 | +0.57(+2.29%) |
Sep 25, 2020 | 24.71 | 25.03 | 24.52 | 24.93 | 219,900 | -0.04(-0.16%) |
Sep 24, 2020 | 25.23 | 25.40 | 24.04 | 24.97 | 310,979 | -0.45(-1.77%) |
Sep 23, 2020 | 26.95 | 27.24 | 25.37 | 25.42 | 268,913 | -1.56(-5.78%) |
Sep 22, 2020 | 26.96 | 27.42 | 26.75 | 26.98 | 279,429 | +0.05(+0.19%) |
Sep 21, 2020 | 27.81 | 28.20 | 26.82 | 26.93 | 335,380 | -1.52(-5.34%) |
Sep 18, 2020 | 28.69 | 28.85 | 28.06 | 28.45 | 305,800 | -0.20(-0.70%) |
Sep 17, 2020 | 28.08 | 28.78 | 27.81 | 28.65 | 187,422 | +0.34(+1.20%) |
Sep 16, 2020 | 28.09 | 28.60 | 27.74 | 28.31 | 204,669 | +0.43(+1.54%) |
Sep 15, 2020 | 28.23 | 28.31 | 27.81 | 27.88 | 144,300 | -0.25(-0.89%) |
Sep 14, 2020 | 28.28 | 28.55 | 27.91 | 28.13 | 201,914 | +0.25(+0.90%) |
Sep 11, 2020 | 27.69 | 27.96 | 27.51 | 27.88 | 171,100 | +0.60(+2.20%) |
Sep 10, 2020 | 28.24 | 28.73 | 27.12 | 27.28 | 345,852 | -0.75(-2.68%) |
Sep 09, 2020 | 28.31 | 28.41 | 27.96 | 28.03 | 192,389 | -0.13(-0.46%) |
Sep 08, 2020 | 28.27 | 28.42 | 27.83 | 28.16 | 234,183 | -0.28(-0.98%) |
Sep 04, 2020 | 28.64 | 28.93 | 28.01 | 28.44 | 204,900 | +0.07(+0.25%) |
Sep 03, 2020 | 29.37 | 29.47 | 28.24 | 28.37 | 246,554 | -0.94(-3.21%) |
Sep 02, 2020 | 29.03 | 29.35 | 28.61 | 29.31 | 225,463 | +0.40(+1.38%) |
Sep 01, 2020 | 29.22 | 29.39 | 28.70 | 28.91 | 220,259 | -0.47(-1.60%) |
Aug 31, 2020 | 29.82 | 29.82 | 29.36 | 29.38 | 169,156 | -0.29(-0.98%) |
Aug 28, 2020 | 29.85 | 29.85 | 29.35 | 29.67 | 193,600 | +0.06(+0.20%) |
Aug 27, 2020 | 29.73 | 29.87 | 29.38 | 29.61 | 128,937 | -0.04(-0.13%) |
Aug 26, 2020 | 30.21 | 30.21 | 29.61 | 29.65 | 184,368 | -0.42(-1.40%) |
Aug 25, 2020 | 30.27 | 30.31 | 29.87 | 30.07 | 186,632 | -0.15(-0.50%) |
Aug 24, 2020 | 29.14 | 30.22 | 29.04 | 30.22 | 224,219 | +1.19(+4.10%) |
Aug 21, 2020 | 29.37 | 29.71 | 28.93 | 29.03 | 286,300 | -0.48(-1.63%) |
Aug 20, 2020 | 29.91 | 30.28 | 29.41 | 29.51 | 224,096 | -0.54(-1.80%) |
Aug 19, 2020 | 30.33 | 30.68 | 29.95 | 30.05 | 247,678 | -0.28(-0.92%) |
Aug 18, 2020 | 30.75 | 30.84 | 30.26 | 30.33 | 228,009 | -0.32(-1.04%) |
Aug 17, 2020 | 30.81 | 30.98 | 30.32 | 30.65 | 199,972 | -0.19(-0.62%) |
Aug 14, 2020 | 30.42 | 31.08 | 30.22 | 30.84 | 169,100 | +0.23(+0.75%) |
Aug 13, 2020 | 30.77 | 31.15 | 30.46 | 30.61 | 370,996 | -0.27(-0.87%) |
Aug 12, 2020 | 31.98 | 31.98 | 30.41 | 30.88 | 798,749 | -0.70(-2.22%) |
Aug 11, 2020 | 32.00 | 32.42 | 31.46 | 31.58 | 530,399 | -0.32(-1.00%) |
Aug 10, 2020 | 31.24 | 32.19 | 31.12 | 31.90 | 479,221 | +0.90(+2.90%) |
Aug 07, 2020 | 30.81 | 31.78 | 30.81 | 31.00 | 452,500 | +0.25(+0.81%) |
Aug 06, 2020 | 31.52 | 31.94 | 30.30 | 30.75 | 759,209 | +0.83(+2.77%) |
Aug 05, 2020 | 29.59 | 30.16 | 29.07 | 29.92 | 465,393 | +0.40(+1.36%) |
Aug 04, 2020 | 28.30 | 29.59 | 28.12 | 29.52 | 431,264 | +1.25(+4.42%) |
Aug 03, 2020 | 27.35 | 28.27 | 27.03 | 28.27 | 387,555 | +0.97(+3.55%) |
Jul 31, 2020 | 27.48 | 27.48 | 26.40 | 27.30 | 309,600 | -0.18(-0.66%) |
Jul 30, 2020 | 27.16 | 27.55 | 26.54 | 27.48 | 230,201 | +0.04(+0.15%) |
Jul 29, 2020 | 27.27 | 28.06 | 27.16 | 27.44 | 215,902 | +0.17(+0.62%) |
Jul 28, 2020 | 26.91 | 27.51 | 26.86 | 27.27 | 262,553 | +0.49(+1.83%) |
Jul 27, 2020 | 26.67 | 27.05 | 26.49 | 26.78 | 284,850 | +0.29(+1.09%) |
Jul 24, 2020 | 26.51 | 26.92 | 26.37 | 26.49 | 174,200 | -0.19(-0.71%) |
Jul 23, 2020 | 26.39 | 26.84 | 26.30 | 26.68 | 190,898 | +0.23(+0.87%) |
Jul 22, 2020 | 26.35 | 26.50 | 26.01 | 26.45 | 241,842 | +0.16(+0.61%) |
Jul 21, 2020 | 25.97 | 26.70 | 25.97 | 26.29 | 457,708 | +0.39(+1.51%) |
Jul 20, 2020 | 26.36 | 26.53 | 25.72 | 25.90 | 250,282 | -0.47(-1.78%) |
Jul 17, 2020 | 26.24 | 26.63 | 26.20 | 26.37 | 251,600 | +0.27(+1.03%) |
Jul 16, 2020 | 26.45 | 26.48 | 25.95 | 26.10 | 281,770 | -0.23(-0.87%) |
Jul 15, 2020 | 26.00 | 26.71 | 25.70 | 26.33 | 305,888 | +0.85(+3.34%) |
Jul 14, 2020 | 25.16 | 25.66 | 25.01 | 25.48 | 291,680 | +0.29(+1.15%) |
Jul 13, 2020 | 25.29 | 25.96 | 24.89 | 25.19 | 320,246 | +0.11(+0.44%) |
Jul 10, 2020 | 24.63 | 25.25 | 24.39 | 25.08 | 352,200 | +0.50(+2.03%) |
Jul 09, 2020 | 25.60 | 25.73 | 24.45 | 24.58 | 326,917 | -1.00(-3.91%) |
Jul 08, 2020 | 25.44 | 25.91 | 25.04 | 25.58 | 272,839 | +0.16(+0.63%) |
Jul 07, 2020 | 26.25 | 26.25 | 25.41 | 25.42 | 270,849 | -1.03(-3.89%) |
Jul 06, 2020 | 26.97 | 27.24 | 26.26 | 26.45 | 370,383 | -0.01(-0.04%) |
Jul 02, 2020 | 27.61 | 27.72 | 26.34 | 26.46 | 558,400 | -0.82(-3.01%) |
Jul 01, 2020 | 27.97 | 28.09 | 27.20 | 27.28 | 263,286 | -0.68(-2.43%) |
Jun 30, 2020 | 27.89 | 28.08 | 27.20 | 27.96 | 361,590 | +0.01(+0.04%) |
Jun 29, 2020 | 27.49 | 28.11 | 26.86 | 27.95 | 496,650 | +0.76(+2.80%) |
Jun 26, 2020 | 27.50 | 27.81 | 26.61 | 27.19 | 552,200 | -0.44(-1.59%) |
Jun 25, 2020 | 27.19 | 27.68 | 26.53 | 27.63 | 464,237 | +0.29(+1.06%) |
Jun 24, 2020 | 28.34 | 28.34 | 27.20 | 27.34 | 354,354 | -1.21(-4.24%) |
Jun 23, 2020 | 29.36 | 29.36 | 28.28 | 28.55 | 242,881 | -0.42(-1.45%) |
Jun 22, 2020 | 29.61 | 29.61 | 28.79 | 28.97 | 296,955 | -0.37(-1.26%) |
Jun 19, 2020 | 30.49 | 30.91 | 29.15 | 29.34 | 345,800 | -0.85(-2.82%) |
Jun 18, 2020 | 30.01 | 30.69 | 29.88 | 30.19 | 224,784 | -0.11(-0.36%) |
Jun 17, 2020 | 31.37 | 31.37 | 30.12 | 30.30 | 240,718 | -0.88(-2.82%) |
Jun 16, 2020 | 31.83 | 31.84 | 30.58 | 31.18 | 399,096 | +0.50(+1.63%) |
Jun 15, 2020 | 29.55 | 30.85 | 29.01 | 30.68 | 179,334 | +0.40(+1.32%) |
Jun 12, 2020 | 30.63 | 31.15 | 29.61 | 30.28 | 217,800 | +0.69(+2.33%) |
Jun 11, 2020 | 30.56 | 31.00 | 29.20 | 29.59 | 458,060 | -2.52(-7.85%) |
Jun 10, 2020 | 34.22 | 34.22 | 32.06 | 32.11 | 244,994 | -2.16(-6.30%) |
Jun 09, 2020 | 34.87 | 34.87 | 33.69 | 34.27 | 209,311 | -1.00(-2.84%) |
Jun 08, 2020 | 34.18 | 35.33 | 34.10 | 35.27 | 311,314 | +1.47(+4.35%) |
Jun 05, 2020 | 34.37 | 34.80 | 33.72 | 33.80 | 383,300 | +0.45(+1.35%) |
Jun 04, 2020 | 33.12 | 33.45 | 32.54 | 33.35 | 423,196 | +0.19(+0.57%) |
Jun 03, 2020 | 32.88 | 33.67 | 32.84 | 33.16 | 296,200 | +0.58(+1.78%) |
Jun 02, 2020 | 31.88 | 32.90 | 31.69 | 32.58 | 277,933 | +0.98(+3.10%) |
Jun 01, 2020 | 31.28 | 32.01 | 31.16 | 31.60 | 519,734 | +0.44(+1.41%) |
May 29, 2020 | 30.91 | 31.36 | 30.33 | 31.16 | 366,600 | +0.14(+0.45%) |
May 28, 2020 | 31.83 | 31.86 | 30.92 | 31.02 | 227,720 | -0.88(-2.76%) |
May 27, 2020 | 31.42 | 32.13 | 31.28 | 31.90 | 365,444 | +0.95(+3.07%) |
May 26, 2020 | 30.54 | 31.27 | 30.50 | 30.95 | 512,635 | +1.10(+3.69%) |
May 22, 2020 | 29.31 | 29.97 | 28.80 | 29.85 | 211,300 | +0.41(+1.39%) |
May 21, 2020 | 29.27 | 29.80 | 28.94 | 29.44 | 347,183 | +0.24(+0.82%) |
May 20, 2020 | 29.05 | 29.25 | 28.55 | 29.20 | 217,446 | +0.55(+1.92%) |
May 19, 2020 | 29.32 | 29.41 | 28.65 | 28.65 | 255,244 | -0.80(-2.72%) |
May 18, 2020 | 27.92 | 29.59 | 27.59 | 29.45 | 326,032 | +2.36(+8.71%) |
May 15, 2020 | 26.96 | 27.37 | 26.84 | 27.09 | 217,000 | -0.13(-0.48%) |
May 14, 2020 | 26.88 | 27.27 | 26.14 | 27.22 | 326,105 | -0.03(-0.11%) |
May 13, 2020 | 28.05 | 28.05 | 27.12 | 27.25 | 526,484 | -1.02(-3.61%) |
May 12, 2020 | 29.70 | 29.96 | 28.26 | 28.27 | 305,243 | -1.38(-4.65%) |
May 11, 2020 | 30.53 | 30.64 | 29.61 | 29.65 | 391,130 | -1.06(-3.45%) |
May 08, 2020 | 29.87 | 31.22 | 29.58 | 30.71 | 521,100 | +1.27(+4.31%) |
May 07, 2020 | 30.06 | 30.06 | 28.75 | 29.44 | 767,180 | -0.66(-2.19%) |
May 06, 2020 | 30.01 | 30.59 | 29.55 | 30.10 | 432,267 | +0.20(+0.67%) |
May 05, 2020 | 30.28 | 30.70 | 29.70 | 29.90 | 257,004 | -0.07(-0.23%) |
May 04, 2020 | 30.02 | 30.21 | 29.34 | 29.97 | 393,446 | -0.34(-1.12%) |
May 01, 2020 | 30.81 | 31.55 | 29.80 | 30.31 | 297,100 | -1.24(-3.93%) |
Apr 30, 2020 | 32.74 | 32.74 | 31.50 | 31.55 | 321,502 | -1.31(-3.99%) |
Apr 29, 2020 | 32.41 | 32.92 | 31.46 | 32.86 | 464,890 | +1.10(+3.46%) |
Apr 28, 2020 | 31.86 | 32.07 | 30.96 | 31.76 | 327,236 | +0.44(+1.40%) |
Apr 27, 2020 | 31.13 | 31.43 | 30.89 | 31.32 | 451,638 | +0.44(+1.42%) |
Apr 24, 2020 | 30.58 | 30.89 | 30.21 | 30.88 | 416,300 | +0.22(+0.72%) |
Apr 23, 2020 | 29.73 | 30.97 | 29.73 | 30.66 | 401,586 | +0.70(+2.34%) |
Apr 22, 2020 | 29.84 | 30.31 | 28.98 | 29.96 | 212,868 | +0.56(+1.90%) |
Apr 21, 2020 | 29.99 | 30.23 | 28.76 | 29.40 | 325,453 | -1.08(-3.54%) |
Apr 20, 2020 | 30.48 | 31.08 | 30.17 | 30.48 | 240,794 | -0.50(-1.61%) |
Apr 17, 2020 | 30.09 | 31.41 | 30.09 | 30.98 | 296,100 | +1.43(+4.84%) |
Apr 16, 2020 | 29.70 | 30.10 | 28.96 | 29.55 | 383,180 | +0.16(+0.54%) |
Apr 15, 2020 | 29.78 | 30.54 | 29.01 | 29.39 | 561,623 | -1.54(-4.98%) |
Apr 14, 2020 | 30.96 | 32.00 | 30.86 | 30.93 | 403,477 | +0.31(+1.01%) |
Apr 13, 2020 | 32.27 | 32.58 | 30.42 | 30.62 | 304,721 | -1.75(-5.41%) |
Apr 09, 2020 | 33.39 | 33.88 | 32.23 | 32.37 | 367,400 | -0.49(-1.49%) |
Apr 08, 2020 | 31.99 | 33.08 | 31.56 | 32.86 | 472,285 | +1.37(+4.35%) |
Apr 07, 2020 | 32.64 | 33.20 | 31.18 | 31.49 | 746,344 | -0.15(-0.47%) |
Apr 06, 2020 | 30.12 | 31.79 | 30.09 | 31.64 | 661,993 | +2.34(+7.99%) |
Apr 03, 2020 | 29.84 | 30.39 | 28.66 | 29.30 | 720,800 | -0.70(-2.33%) |
Apr 02, 2020 | 30.02 | 31.09 | 29.48 | 30.00 | 563,748 | -0.55(-1.80%) |
Apr 01, 2020 | 31.05 | 31.27 | 29.99 | 30.55 | 423,263 | -1.42(-4.44%) |
Mar 31, 2020 | 32.01 | 32.85 | 31.32 | 31.97 | 424,866 | -0.14(-0.44%) |
Mar 30, 2020 | 32.26 | 33.32 | 31.48 | 32.11 | 253,951 | +0.04(+0.12%) |
Mar 27, 2020 | 34.54 | 35.41 | 31.76 | 32.07 | 334,600 | -3.80(-10.59%) |
Mar 26, 2020 | 33.22 | 36.09 | 33.10 | 35.87 | 462,389 | +3.00(+9.13%) |
Mar 25, 2020 | 31.35 | 33.64 | 30.00 | 32.87 | 753,637 | +1.59(+5.08%) |
Mar 24, 2020 | 31.17 | 31.89 | 29.95 | 31.28 | 710,981 | +1.47(+4.93%) |
Mar 23, 2020 | 30.11 | 31.00 | 28.45 | 29.81 | 669,498 | -0.20(-0.67%) |
Mar 20, 2020 | 29.95 | 30.69 | 28.80 | 30.01 | 1,304,900 | +0.20(+0.67%) |
Mar 19, 2020 | 26.47 | 29.91 | 25.62 | 29.81 | 1,028,618 | +3.09(+11.56%) |
Mar 18, 2020 | 27.02 | 27.66 | 25.23 | 26.72 | 1,043,984 | -1.36(-4.84%) |
Mar 17, 2020 | 28.01 | 29.17 | 27.00 | 28.08 | 1,287,421 | -0.25(-0.88%) |
Mar 16, 2020 | 27.10 | 30.45 | 27.10 | 28.33 | 705,626 | -2.78(-8.94%) |
Mar 13, 2020 | 30.63 | 31.25 | 29.20 | 31.11 | 724,400 | +1.72(+5.85%) |
Mar 12, 2020 | 30.08 | 30.98 | 29.08 | 29.39 | 1,630,237 | -2.41(-7.58%) |
Mar 11, 2020 | 32.21 | 32.45 | 31.40 | 31.80 | 466,172 | -1.19(-3.61%) |
Mar 10, 2020 | 32.05 | 33.05 | 31.75 | 32.99 | 796,622 | +1.66(+5.30%) |
Mar 09, 2020 | 31.66 | 32.42 | 30.12 | 31.33 | 738,343 | -2.55(-7.53%) |
Mar 06, 2020 | 33.45 | 34.04 | 32.93 | 33.88 | 581,800 | -0.58(-1.68%) |
Mar 05, 2020 | 34.93 | 35.22 | 33.81 | 34.46 | 514,237 | -1.50(-4.17%) |
Mar 04, 2020 | 35.31 | 36.02 | 34.55 | 35.96 | 466,236 | +1.01(+2.89%) |
Mar 03, 2020 | 35.26 | 36.23 | 34.41 | 34.95 | 630,062 | -0.35(-0.99%) |
Mar 02, 2020 | 35.44 | 35.45 | 33.88 | 35.30 | 1,070,971 | +0.38(+1.09%) |
Feb 28, 2020 | 33.70 | 34.95 | 33.53 | 34.92 | 950,500 | -0.12(-0.34%) |
Feb 27, 2020 | 35.54 | 36.18 | 34.83 | 35.04 | 640,404 | -1.31(-3.60%) |
Feb 26, 2020 | 37.66 | 38.12 | 36.30 | 36.35 | 978,924 | -1.11(-2.96%) |
Feb 25, 2020 | 38.57 | 38.94 | 37.46 | 37.46 | 368,944 | -0.88(-2.30%) |
Feb 24, 2020 | 37.51 | 39.03 | 37.51 | 38.34 | 630,774 | -0.74(-1.89%) |
Feb 21, 2020 | 39.81 | 40.25 | 38.76 | 39.08 | 362,100 | -0.97(-2.42%) |
Feb 20, 2020 | 37.86 | 40.92 | 37.50 | 40.05 | 881,706 | +0.43(+1.09%) |
Feb 19, 2020 | 40.10 | 40.31 | 39.39 | 39.62 | 538,493 | -0.44(-1.10%) |
Feb 18, 2020 | 40.40 | 40.64 | 39.43 | 40.06 | 387,426 | -0.58(-1.43%) |
Feb 14, 2020 | 40.18 | 40.66 | 39.83 | 40.64 | 296,600 | +0.65(+1.63%) |
Feb 13, 2020 | 39.19 | 40.05 | 39.05 | 39.99 | 990,130 | +0.49(+1.24%) |
Feb 12, 2020 | 39.84 | 39.98 | 38.61 | 39.50 | 689,179 | -0.10(-0.25%) |
Feb 11, 2020 | 38.36 | 40.16 | 38.34 | 39.60 | 306,889 | +1.49(+3.91%) |
Feb 10, 2020 | 38.38 | 38.48 | 37.70 | 38.11 | 286,314 | -0.56(-1.45%) |
Feb 07, 2020 | 39.38 | 39.47 | 38.42 | 38.67 | 257,500 | -0.74(-1.88%) |
Feb 06, 2020 | 39.55 | 39.70 | 39.29 | 39.41 | 493,551 | -0.12(-0.30%) |
Feb 05, 2020 | 39.72 | 39.91 | 39.34 | 39.53 | 260,088 | +0.04(+0.10%) |
Feb 04, 2020 | 39.91 | 40.46 | 39.49 | 39.49 | 292,521 | +0.03(+0.08%) |
Feb 03, 2020 | 40.00 | 40.23 | 39.34 | 39.46 | 329,584 | -0.45(-1.12%) |
Jan 31, 2020 | 40.30 | 40.53 | 39.73 | 39.91 | 295,900 | -0.62(-1.52%) |
Jan 30, 2020 | 40.74 | 41.14 | 40.13 | 40.52 | 165,160 | -0.59(-1.44%) |
Jan 29, 2020 | 41.24 | 41.24 | 40.71 | 41.11 | 233,288 | -0.14(-0.34%) |
Jan 28, 2020 | 41.43 | 41.72 | 41.12 | 41.25 | 175,279 | -0.14(-0.34%) |
Jan 27, 2020 | 40.75 | 41.76 | 40.60 | 41.39 | 287,722 | +0.06(+0.15%) |
Jan 24, 2020 | 41.79 | 41.84 | 41.27 | 41.33 | 494,500 | -0.40(-0.96%) |
Jan 23, 2020 | 41.44 | 41.89 | 40.94 | 41.73 | 436,663 | +0.11(+0.26%) |
Jan 22, 2020 | 42.43 | 42.43 | 41.54 | 41.62 | 363,109 | -0.35(-0.83%) |
Jan 21, 2020 | 42.62 | 42.91 | 41.47 | 41.97 | 342,874 | -0.97(-2.26%) |
Jan 17, 2020 | 43.40 | 43.40 | 42.18 | 42.94 | 286,300 | -0.33(-0.76%) |
Jan 16, 2020 | 42.99 | 43.71 | 42.96 | 43.27 | 289,565 | +0.53(+1.24%) |
Jan 15, 2020 | 42.57 | 42.92 | 42.34 | 42.74 | 384,099 | +0.12(+0.28%) |
Jan 14, 2020 | 42.24 | 42.77 | 41.91 | 42.62 | 336,797 | +0.24(+0.57%) |
Jan 13, 2020 | 42.10 | 42.61 | 41.92 | 42.38 | 364,381 | +0.26(+0.62%) |
Jan 10, 2020 | 42.40 | 42.43 | 41.98 | 42.12 | 152,700 | -0.34(-0.80%) |
Jan 09, 2020 | 42.48 | 42.88 | 42.15 | 42.46 | 201,121 | +0.04(+0.09%) |
Jan 08, 2020 | 43.27 | 43.53 | 42.35 | 42.42 | 229,425 | -0.97(-2.24%) |
Jan 07, 2020 | 42.94 | 43.73 | 42.81 | 43.39 | 429,026 | +0.24(+0.56%) |
Jan 06, 2020 | 42.63 | 43.26 | 42.20 | 43.15 | 1,054,040 | +0.07(+0.16%) |
Jan 03, 2020 | 42.95 | 43.14 | 42.32 | 43.08 | 560,900 | -0.13(-0.30%) |