Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.50 | 26.50 | 25.00 | 26.40 | 49,602 | +1.80(+7.32%) |
Nov 27, 2020 | 23.70 | 24.90 | 23.70 | 24.60 | 27,280 | +1.30(+5.58%) |
Nov 25, 2020 | 23.80 | 24.60 | 23.10 | 23.30 | 20,830 | -0.70(-2.92%) |
Nov 24, 2020 | 23.50 | 24.50 | 23.20 | 24.00 | 34,427 | +0.50(+2.13%) |
Nov 23, 2020 | 22.80 | 23.90 | 22.70 | 23.50 | 30,329 | +0.20(+0.86%) |
Nov 20, 2020 | 23.50 | 23.65 | 22.70 | 23.30 | 24,150 | -0.80(-3.32%) |
Nov 19, 2020 | 23.50 | 24.10 | 22.60 | 24.10 | 27,698 | +0.00(+0.00%) |
Nov 18, 2020 | 22.20 | 24.30 | 21.90 | 24.10 | 38,191 | +2.10(+9.55%) |
Nov 17, 2020 | 21.70 | 22.40 | 21.10 | 22.00 | 15,418 | +0.10(+0.46%) |
Nov 16, 2020 | 21.60 | 22.30 | 21.40 | 21.90 | 13,386 | +0.00(+0.00%) |
Nov 13, 2020 | 21.20 | 21.90 | 20.80 | 21.90 | 29,540 | +0.70(+3.30%) |
Nov 12, 2020 | 20.60 | 22.00 | 20.30 | 21.20 | 50,586 | +0.70(+3.41%) |
Nov 11, 2020 | 20.50 | 20.90 | 20.30 | 20.50 | 11,262 | +0.20(+0.99%) |
Nov 10, 2020 | 20.70 | 20.80 | 20.10 | 20.30 | 19,173 | -0.60(-2.87%) |
Nov 09, 2020 | 20.50 | 21.20 | 20.10 | 20.90 | 45,314 | +0.60(+2.96%) |
Nov 06, 2020 | 20.90 | 20.90 | 20.00 | 20.30 | 19,460 | -0.60(-2.87%) |
Nov 05, 2020 | 20.80 | 21.30 | 20.50 | 20.90 | 17,365 | -0.10(-0.48%) |
Nov 04, 2020 | 21.50 | 21.50 | 20.60 | 21.00 | 13,343 | -0.40(-1.87%) |
Nov 03, 2020 | 21.10 | 21.60 | 20.90 | 21.40 | 13,767 | +0.40(+1.90%) |
Nov 02, 2020 | 21.00 | 21.60 | 20.60 | 21.00 | 23,231 | +0.00(+0.00%) |
Oct 30, 2020 | 21.90 | 21.90 | 20.70 | 21.00 | 42,340 | -1.60(-7.08%) |
Oct 29, 2020 | 21.30 | 24.20 | 20.80 | 22.60 | 131,020 | +2.20(+10.78%) |
Oct 28, 2020 | 20.30 | 20.90 | 20.00 | 20.40 | 23,363 | -0.20(-0.97%) |
Oct 27, 2020 | 20.60 | 21.30 | 20.60 | 20.60 | 25,929 | +0.10(+0.49%) |
Oct 26, 2020 | 21.50 | 22.40 | 20.30 | 20.50 | 40,984 | -2.00(-8.89%) |
Oct 23, 2020 | 22.60 | 22.90 | 21.50 | 22.50 | 45,500 | -0.50(-2.17%) |
Oct 22, 2020 | 22.90 | 23.50 | 22.00 | 23.00 | 32,461 | -0.10(-0.43%) |
Oct 21, 2020 | 25.80 | 25.90 | 23.10 | 23.10 | 55,975 | -2.90(-11.15%) |
Oct 20, 2020 | 26.20 | 26.50 | 25.10 | 26.00 | 51,036 | -0.40(-1.52%) |
Oct 19, 2020 | 27.20 | 27.30 | 25.70 | 26.40 | 66,750 | -1.20(-4.35%) |
Oct 16, 2020 | 27.30 | 27.90 | 27.00 | 27.60 | 72,220 | +0.00(+0.00%) |
Oct 15, 2020 | 27.70 | 27.90 | 27.30 | 27.60 | 42,564 | -0.60(-2.13%) |
Oct 14, 2020 | 27.80 | 28.80 | 27.30 | 28.20 | 100,664 | +0.30(+1.08%) |
Oct 13, 2020 | 27.70 | 29.50 | 27.60 | 27.90 | 112,230 | +0.20(+0.72%) |
Oct 12, 2020 | 28.30 | 29.10 | 27.50 | 27.70 | 100,260 | -0.80(-2.81%) |
Oct 09, 2020 | 28.00 | 30.00 | 27.30 | 28.50 | 208,690 | +0.00(+0.00%) |
Oct 08, 2020 | 27.10 | 28.80 | 26.70 | 28.50 | 143,095 | +1.20(+4.40%) |
Oct 07, 2020 | 27.00 | 29.90 | 27.00 | 27.30 | 286,297 | +0.40(+1.49%) |
Oct 06, 2020 | 27.50 | 27.90 | 26.10 | 26.90 | 126,135 | -1.20(-4.27%) |
Oct 05, 2020 | 26.80 | 28.50 | 26.00 | 28.10 | 203,779 | +2.30(+8.91%) |
Oct 02, 2020 | 28.00 | 28.20 | 25.40 | 25.80 | 190,930 | -3.10(-10.73%) |
Oct 01, 2020 | 27.10 | 31.40 | 26.80 | 28.90 | 488,983 | +2.10(+7.84%) |
Sep 30, 2020 | 32.10 | 32.40 | 26.50 | 26.80 | 919,524 | -20.80(-43.70%) |
Sep 29, 2020 | 82.20 | 142.30 | 46.80 | 47.60 | 6,221,048 | +35.40(+290.16%) |
Sep 28, 2020 | 13.10 | 14.80 | 11.60 | 12.20 | 22,630 | -0.90(-6.87%) |
Sep 25, 2020 | 12.50 | 13.30 | 12.00 | 13.10 | 14,910 | +0.60(+4.80%) |
Sep 24, 2020 | 14.80 | 15.00 | 12.20 | 12.50 | 24,606 | -1.90(-13.19%) |
Sep 23, 2020 | 15.80 | 17.20 | 13.70 | 14.40 | 37,003 | -1.70(-10.56%) |
Sep 22, 2020 | 16.30 | 17.50 | 15.42 | 16.10 | 19,902 | -0.20(-1.23%) |
Sep 21, 2020 | 17.00 | 17.90 | 15.70 | 16.30 | 13,627 | -0.60(-3.55%) |
Sep 18, 2020 | 16.70 | 18.40 | 16.60 | 16.90 | 10,000 | -0.10(-0.59%) |
Sep 17, 2020 | 16.50 | 18.30 | 16.50 | 17.00 | 14,319 | +0.00(+0.00%) |
Sep 16, 2020 | 16.00 | 17.70 | 15.70 | 17.00 | 16,707 | +1.20(+7.59%) |
Sep 15, 2020 | 16.30 | 16.30 | 15.60 | 15.80 | 10,057 | -0.80(-4.82%) |
Sep 14, 2020 | 17.00 | 17.00 | 15.25 | 16.60 | 24,156 | -1.00(-5.68%) |
Sep 11, 2020 | 18.30 | 18.30 | 16.50 | 17.60 | 14,980 | +0.00(+0.00%) |
Sep 10, 2020 | 15.50 | 18.50 | 15.40 | 17.60 | 23,570 | +2.10(+13.55%) |
Sep 09, 2020 | 16.10 | 16.10 | 14.40 | 15.50 | 19,985 | -0.50(-3.12%) |
Sep 08, 2020 | 15.10 | 16.60 | 15.10 | 16.00 | 11,175 | +0.00(+0.00%) |
Sep 04, 2020 | 16.50 | 16.90 | 14.70 | 16.00 | 22,230 | -1.00(-5.88%) |
Sep 03, 2020 | 16.70 | 17.50 | 16.50 | 17.00 | 19,772 | -0.80(-4.49%) |
Sep 02, 2020 | 19.30 | 19.60 | 16.40 | 17.80 | 56,731 | -2.70(-13.17%) |
Sep 01, 2020 | 22.80 | 25.60 | 18.20 | 20.50 | 316,852 | +0.20(+0.99%) |
Aug 31, 2020 | 21.20 | 21.50 | 20.00 | 20.30 | 10,054 | -0.90(-4.25%) |
Aug 28, 2020 | 22.30 | 22.32 | 21.20 | 21.20 | 13,590 | +0.10(+0.47%) |
Aug 27, 2020 | 29.20 | 29.20 | 20.80 | 21.10 | 31,945 | -8.70(-29.19%) |
Aug 26, 2020 | 29.80 | 30.40 | 27.90 | 29.80 | 11,838 | +1.70(+6.05%) |
Aug 25, 2020 | 27.90 | 28.70 | 27.00 | 28.10 | 6,737 | +0.10(+0.36%) |
Aug 24, 2020 | 28.90 | 29.70 | 26.20 | 28.00 | 6,504 | -0.40(-1.41%) |
Aug 21, 2020 | 32.00 | 33.00 | 28.40 | 28.40 | 11,130 | -3.40(-10.69%) |
Aug 20, 2020 | 32.90 | 33.33 | 31.80 | 31.80 | 5,465 | -1.00(-3.05%) |
Aug 19, 2020 | 33.10 | 35.30 | 32.80 | 32.80 | 7,800 | -0.40(-1.20%) |
Aug 18, 2020 | 33.00 | 35.00 | 32.80 | 33.20 | 4,439 | -0.20(-0.60%) |
Aug 17, 2020 | 33.30 | 35.40 | 32.40 | 33.40 | 8,215 | +0.20(+0.60%) |
Aug 14, 2020 | 35.00 | 35.60 | 33.20 | 33.20 | 5,670 | -1.50(-4.32%) |
Aug 13, 2020 | 34.30 | 35.90 | 34.20 | 34.70 | 4,826 | +0.30(+0.87%) |
Aug 12, 2020 | 35.80 | 36.20 | 34.40 | 34.40 | 6,229 | -0.80(-2.27%) |
Aug 11, 2020 | 36.80 | 36.80 | 34.90 | 35.20 | 6,148 | -1.70(-4.61%) |
Aug 10, 2020 | 37.00 | 37.00 | 34.30 | 36.90 | 8,624 | +1.50(+4.24%) |
Aug 07, 2020 | 36.00 | 36.30 | 34.60 | 35.40 | 6,970 | -0.10(-0.28%) |
Aug 06, 2020 | 36.40 | 37.50 | 34.71 | 35.50 | 5,266 | -1.30(-3.53%) |
Aug 05, 2020 | 37.40 | 37.90 | 36.20 | 36.80 | 7,405 | +0.10(+0.27%) |
Aug 04, 2020 | 37.50 | 37.70 | 36.50 | 36.70 | 6,127 | -0.80(-2.13%) |
Aug 03, 2020 | 37.90 | 40.36 | 35.60 | 37.50 | 9,563 | -0.40(-1.06%) |
Jul 31, 2020 | 37.00 | 41.40 | 36.35 | 37.90 | 8,200 | +0.50(+1.34%) |
Jul 30, 2020 | 37.10 | 38.90 | 35.20 | 37.40 | 6,727 | +0.20(+0.54%) |
Jul 29, 2020 | 35.00 | 43.60 | 34.70 | 37.20 | 40,265 | +2.20(+6.29%) |
Jul 28, 2020 | 34.10 | 36.90 | 33.90 | 35.00 | 6,552 | +0.90(+2.64%) |
Jul 27, 2020 | 36.20 | 36.90 | 32.50 | 34.10 | 13,544 | -2.10(-5.80%) |
Jul 24, 2020 | 36.10 | 38.70 | 35.30 | 36.20 | 11,540 | -1.00(-2.69%) |
Jul 23, 2020 | 37.80 | 40.00 | 36.50 | 37.20 | 16,580 | -0.40(-1.06%) |
Jul 22, 2020 | 36.50 | 38.00 | 35.60 | 37.60 | 14,895 | +1.10(+3.01%) |
Jul 21, 2020 | 34.90 | 37.70 | 34.90 | 36.50 | 16,979 | +1.50(+4.29%) |
Jul 20, 2020 | 36.00 | 37.80 | 34.40 | 35.00 | 15,422 | -2.00(-5.41%) |
Jul 17, 2020 | 34.40 | 38.50 | 34.10 | 37.00 | 23,400 | +2.60(+7.56%) |
Jul 16, 2020 | 33.00 | 35.70 | 33.00 | 34.40 | 12,493 | +0.90(+2.69%) |
Jul 15, 2020 | 33.50 | 34.50 | 32.00 | 33.50 | 12,855 | +2.30(+7.37%) |
Jul 14, 2020 | 32.30 | 33.90 | 30.00 | 31.20 | 9,271 | -1.40(-4.29%) |
Jul 13, 2020 | 34.80 | 36.00 | 32.60 | 32.60 | 10,931 | -2.10(-6.05%) |
Jul 10, 2020 | 34.80 | 36.00 | 33.60 | 34.70 | 10,510 | +0.30(+0.87%) |
Jul 09, 2020 | 34.20 | 37.10 | 34.00 | 34.40 | 8,528 | -0.10(-0.29%) |
Jul 08, 2020 | 33.60 | 36.60 | 33.10 | 34.50 | 12,839 | +0.50(+1.47%) |
Jul 07, 2020 | 34.70 | 37.30 | 34.00 | 34.00 | 12,602 | -2.00(-5.56%) |
Jul 06, 2020 | 39.00 | 39.80 | 36.00 | 36.00 | 13,970 | -2.10(-5.51%) |
Jul 02, 2020 | 37.80 | 39.80 | 37.59 | 38.10 | 11,200 | +0.30(+0.79%) |
Jul 01, 2020 | 38.60 | 40.80 | 37.60 | 37.80 | 17,492 | -0.10(-0.26%) |
Jun 30, 2020 | 36.60 | 40.00 | 35.70 | 37.90 | 14,748 | +1.60(+4.41%) |
Jun 29, 2020 | 35.70 | 37.20 | 34.50 | 36.30 | 17,711 | +1.30(+3.71%) |
Jun 26, 2020 | 34.10 | 36.60 | 34.10 | 35.00 | 16,960 | +0.90(+2.64%) |
Jun 25, 2020 | 37.30 | 37.40 | 34.10 | 34.10 | 17,685 | -3.30(-8.82%) |
Jun 24, 2020 | 40.30 | 40.80 | 37.10 | 37.40 | 16,898 | -3.40(-8.33%) |
Jun 23, 2020 | 42.50 | 42.50 | 40.00 | 40.80 | 13,440 | -1.80(-4.23%) |
Jun 22, 2020 | 42.10 | 42.80 | 39.65 | 42.60 | 19,397 | +0.00(+0.00%) |
Jun 19, 2020 | 46.50 | 46.50 | 39.60 | 42.60 | 15,780 | +0.80(+1.91%) |
Jun 18, 2020 | 39.00 | 43.80 | 38.00 | 41.80 | 17,855 | +2.70(+6.91%) |
Jun 17, 2020 | 37.30 | 41.70 | 37.30 | 39.10 | 14,895 | +0.90(+2.36%) |
Jun 16, 2020 | 41.00 | 41.00 | 36.50 | 38.20 | 15,628 | -3.70(-8.83%) |
Jun 15, 2020 | 38.30 | 44.80 | 34.30 | 41.90 | 33,677 | +4.40(+11.73%) |
Jun 12, 2020 | 39.00 | 39.50 | 36.00 | 37.50 | 8,550 | +1.50(+4.17%) |
Jun 11, 2020 | 37.50 | 40.40 | 35.41 | 36.00 | 9,032 | -6.00(-14.29%) |
Jun 10, 2020 | 48.20 | 49.80 | 39.60 | 42.00 | 11,699 | -5.00(-10.64%) |
Jun 09, 2020 | 36.50 | 48.30 | 36.10 | 47.00 | 30,451 | +11.30(+31.65%) |
Jun 08, 2020 | 32.50 | 36.90 | 31.90 | 35.70 | 13,807 | +2.20(+6.57%) |
Jun 05, 2020 | 31.10 | 34.50 | 31.10 | 33.50 | 7,110 | +2.04(+6.50%) |
Jun 04, 2020 | 32.00 | 32.00 | 30.50 | 31.46 | 3,166 | +0.06(+0.18%) |
Jun 03, 2020 | 32.30 | 32.30 | 30.60 | 31.40 | 2,987 | +0.20(+0.64%) |
Jun 02, 2020 | 31.20 | 31.90 | 30.30 | 31.20 | 2,750 | +0.40(+1.30%) |
Jun 01, 2020 | 31.20 | 31.70 | 30.20 | 30.80 | 2,793 | +0.02(+0.05%) |
May 29, 2020 | 31.40 | 31.80 | 30.30 | 30.78 | 1,840 | -0.02(-0.05%) |
May 28, 2020 | 31.00 | 31.50 | 30.70 | 30.80 | 398 | -0.70(-2.22%) |
May 27, 2020 | 31.50 | 31.70 | 30.70 | 31.50 | 1,107 | +0.80(+2.61%) |
May 26, 2020 | 31.10 | 31.50 | 30.50 | 30.70 | 2,562 | -0.90(-2.85%) |
May 22, 2020 | 32.00 | 32.00 | 30.70 | 31.60 | 810 | +0.30(+0.96%) |
May 21, 2020 | 31.00 | 31.80 | 31.00 | 31.30 | 1,155 | -0.40(-1.26%) |
May 20, 2020 | 32.00 | 33.43 | 31.21 | 31.70 | 2,329 | -0.90(-2.76%) |
May 19, 2020 | 31.80 | 33.10 | 31.10 | 32.60 | 2,366 | +0.60(+1.88%) |
May 18, 2020 | 31.00 | 33.00 | 31.00 | 32.00 | 3,346 | +0.40(+1.27%) |
May 15, 2020 | 34.91 | 34.91 | 31.10 | 31.60 | 2,780 | -2.70(-7.87%) |
May 14, 2020 | 33.90 | 38.30 | 32.00 | 34.30 | 6,349 | +0.20(+0.59%) |
May 13, 2020 | 31.40 | 34.30 | 31.40 | 34.10 | 1,647 | +2.20(+6.90%) |
May 12, 2020 | 30.60 | 33.00 | 30.60 | 31.90 | 872 | +1.40(+4.59%) |
May 11, 2020 | 32.50 | 33.00 | 30.50 | 30.50 | 490 | -1.50(-4.69%) |
May 08, 2020 | 32.00 | 32.50 | 31.00 | 32.00 | 540 | -0.10(-0.31%) |
May 07, 2020 | 30.81 | 32.70 | 30.81 | 32.10 | 503 | +0.74(+2.36%) |
May 06, 2020 | 31.00 | 32.50 | 31.00 | 31.36 | 399 | -0.29(-0.92%) |
May 05, 2020 | 31.50 | 33.30 | 31.50 | 31.65 | 1,777 | -1.55(-4.67%) |
May 04, 2020 | 33.00 | 33.30 | 31.00 | 33.20 | 619 | +1.37(+4.31%) |
May 01, 2020 | 34.15 | 35.04 | 30.50 | 31.83 | 2,960 | -2.77(-8.01%) |
Apr 30, 2020 | 34.70 | 38.00 | 33.50 | 34.60 | 2,553 | -1.70(-4.68%) |
Apr 29, 2020 | 35.20 | 38.90 | 34.40 | 36.30 | 4,734 | +2.30(+6.76%) |
Apr 28, 2020 | 33.90 | 35.30 | 33.50 | 34.00 | 684 | -1.00(-2.86%) |
Apr 27, 2020 | 35.10 | 36.30 | 33.00 | 35.00 | 2,007 | -0.10(-0.28%) |
Apr 24, 2020 | 35.00 | 35.70 | 32.60 | 35.10 | 1,340 | +2.64(+8.13%) |
Apr 23, 2020 | 33.70 | 34.93 | 32.20 | 32.46 | 437 | +0.16(+0.50%) |
Apr 22, 2020 | 34.50 | 35.30 | 31.30 | 32.30 | 848 | -1.30(-3.87%) |
Apr 21, 2020 | 35.50 | 35.80 | 33.05 | 33.60 | 373 | -0.40(-1.18%) |
Apr 20, 2020 | 36.00 | 36.00 | 34.00 | 34.00 | 1,768 | -2.20(-6.08%) |
Apr 17, 2020 | 36.80 | 39.00 | 35.12 | 36.20 | 1,460 | +3.50(+10.70%) |
Apr 16, 2020 | 32.60 | 35.50 | 30.00 | 32.70 | 1,197 | -3.10(-8.66%) |
Apr 15, 2020 | 34.10 | 37.30 | 32.00 | 35.80 | 1,227 | -0.60(-1.65%) |
Apr 14, 2020 | 37.00 | 37.00 | 33.50 | 36.40 | 3,922 | +5.80(+18.95%) |
Apr 13, 2020 | 31.00 | 31.40 | 30.20 | 30.60 | 653 | +0.10(+0.33%) |
Apr 09, 2020 | 31.80 | 32.10 | 29.20 | 30.50 | 1,450 | +0.20(+0.66%) |
Apr 08, 2020 | 29.20 | 30.50 | 26.37 | 30.30 | 2,446 | +1.70(+5.94%) |
Apr 07, 2020 | 29.50 | 31.40 | 28.00 | 28.60 | 1,479 | -0.70(-2.39%) |
Apr 06, 2020 | 29.10 | 29.80 | 27.50 | 29.30 | 3,411 | +1.20(+4.27%) |
Apr 03, 2020 | 32.90 | 32.90 | 27.36 | 28.10 | 1,650 | -3.50(-11.08%) |
Apr 02, 2020 | 38.50 | 38.50 | 26.90 | 31.60 | 5,900 | -7.00(-18.13%) |
Apr 01, 2020 | 39.90 | 45.00 | 35.80 | 38.60 | 10,126 | +2.10(+5.75%) |
Mar 31, 2020 | 31.90 | 42.40 | 31.90 | 36.50 | 9,510 | +6.40(+21.26%) |
Mar 30, 2020 | 31.70 | 35.00 | 30.00 | 30.10 | 6,580 | +2.10(+7.50%) |
Mar 27, 2020 | 30.00 | 32.43 | 27.00 | 28.00 | 2,140 | +0.80(+2.94%) |
Mar 26, 2020 | 27.40 | 30.90 | 26.20 | 27.20 | 3,584 | +1.30(+5.02%) |
Mar 25, 2020 | 26.10 | 27.50 | 23.50 | 25.90 | 1,025 | +1.80(+7.47%) |
Mar 24, 2020 | 27.39 | 27.39 | 23.10 | 24.10 | 1,378 | +1.10(+4.78%) |
Mar 23, 2020 | 25.00 | 25.50 | 21.00 | 23.00 | 1,730 | -3.80(-14.18%) |
Mar 20, 2020 | 26.90 | 29.20 | 25.00 | 26.80 | 1,210 | +1.90(+7.63%) |
Mar 19, 2020 | 24.60 | 28.90 | 21.30 | 24.90 | 2,805 | +1.60(+6.87%) |
Mar 18, 2020 | 21.90 | 24.30 | 20.60 | 23.30 | 2,074 | +2.70(+13.11%) |
Mar 17, 2020 | 21.30 | 24.30 | 20.00 | 20.60 | 2,451 | -0.60(-2.83%) |
Mar 16, 2020 | 26.50 | 27.00 | 19.90 | 21.20 | 2,795 | -5.30(-20.00%) |
Mar 13, 2020 | 25.70 | 30.10 | 22.00 | 26.50 | 3,190 | +0.80(+3.11%) |
Mar 12, 2020 | 29.00 | 29.00 | 16.60 | 25.70 | 9,348 | -3.60(-12.29%) |
Mar 11, 2020 | 34.00 | 34.10 | 29.30 | 29.30 | 5,356 | -4.15(-12.41%) |
Mar 10, 2020 | 38.00 | 39.10 | 32.60 | 33.45 | 4,892 | -1.25(-3.60%) |
Mar 09, 2020 | 39.10 | 39.10 | 34.40 | 34.70 | 3,996 | -6.50(-15.78%) |
Mar 06, 2020 | 44.10 | 44.87 | 40.00 | 41.20 | 2,350 | -0.80(-1.90%) |
Mar 05, 2020 | 47.50 | 49.50 | 42.00 | 42.00 | 3,696 | -7.50(-15.15%) |
Mar 04, 2020 | 55.10 | 56.40 | 48.00 | 49.50 | 7,723 | -6.90(-12.23%) |
Mar 03, 2020 | 56.70 | 58.10 | 54.00 | 56.40 | 3,036 | -1.80(-3.09%) |
Mar 02, 2020 | 58.00 | 58.80 | 56.30 | 58.20 | 2,251 | -1.80(-3.00%) |
Feb 28, 2020 | 61.50 | 62.00 | 55.75 | 60.00 | 6,140 | -3.00(-4.76%) |
Feb 27, 2020 | 67.90 | 69.50 | 61.00 | 63.00 | 12,717 | -4.00(-5.97%) |
Feb 26, 2020 | 97.50 | 97.50 | 65.00 | 67.00 | 34,231 | -77.00(-53.47%) |
Feb 25, 2020 | 141.90 | 148.97 | 141.90 | 144.00 | 1,873 | +3.60(+2.56%) |
Feb 24, 2020 | 141.20 | 141.20 | 140.00 | 140.40 | 1,250 | -4.10(-2.84%) |
Feb 21, 2020 | 146.00 | 147.80 | 144.00 | 144.50 | 1,150 | -3.00(-2.03%) |
Feb 20, 2020 | 153.80 | 153.80 | 147.50 | 147.50 | 1,179 | -9.70(-6.17%) |
Feb 19, 2020 | 155.00 | 157.40 | 155.00 | 157.20 | 1,241 | +2.60(+1.68%) |
Feb 18, 2020 | 154.20 | 155.00 | 153.60 | 154.60 | 1,361 | +1.20(+0.78%) |
Feb 14, 2020 | 156.10 | 156.10 | 153.20 | 153.40 | 1,040 | -6.60(-4.12%) |
Feb 13, 2020 | 160.00 | 160.00 | 158.40 | 160.00 | 1,188 | +2.30(+1.46%) |
Feb 12, 2020 | 165.00 | 169.10 | 157.50 | 157.70 | 1,316 | +4.60(+3.00%) |
Feb 11, 2020 | 154.50 | 154.80 | 151.10 | 153.10 | 1,770 | -3.90(-2.48%) |
Feb 10, 2020 | 149.66 | 182.50 | 149.66 | 157.00 | 3,010 | +11.73(+8.08%) |
Feb 07, 2020 | 145.20 | 145.30 | 144.95 | 145.27 | 830 | -0.23(-0.16%) |
Feb 06, 2020 | 145.50 | 145.79 | 145.10 | 145.50 | 669 | -1.60(-1.09%) |
Feb 05, 2020 | 148.30 | 148.30 | 147.00 | 147.10 | 710 | -1.90(-1.28%) |
Feb 04, 2020 | 146.00 | 150.00 | 145.90 | 149.00 | 767 | +3.30(+2.26%) |
Feb 03, 2020 | 146.20 | 146.20 | 145.40 | 145.70 | 812 | +0.30(+0.21%) |
Jan 31, 2020 | 147.10 | 147.10 | 145.40 | 145.40 | 600 | -3.40(-2.28%) |
Jan 30, 2020 | 150.00 | 150.00 | 148.50 | 148.80 | 532 | -1.10(-0.73%) |
Jan 29, 2020 | 146.30 | 149.99 | 146.20 | 149.90 | 756 | +3.60(+2.46%) |
Jan 28, 2020 | 147.40 | 147.42 | 145.70 | 146.30 | 1,085 | -1.50(-1.01%) |
Jan 27, 2020 | 150.50 | 150.50 | 147.80 | 147.80 | 608 | -2.90(-1.92%) |
Jan 24, 2020 | 149.40 | 150.70 | 149.10 | 150.70 | 400 | +1.80(+1.21%) |
Jan 23, 2020 | 148.20 | 148.90 | 147.67 | 148.90 | 524 | +1.80(+1.22%) |
Jan 22, 2020 | 148.10 | 148.50 | 146.47 | 147.10 | 670 | -0.63(-0.43%) |
Jan 21, 2020 | 144.70 | 150.15 | 144.50 | 147.73 | 435 | +3.53(+2.45%) |
Jan 17, 2020 | 142.01 | 144.20 | 141.50 | 144.20 | 410 | +3.50(+2.49%) |
Jan 16, 2020 | 142.00 | 142.00 | 140.40 | 140.70 | 307 | -3.80(-2.63%) |
Jan 15, 2020 | 141.80 | 147.43 | 140.90 | 144.50 | 403 | +2.70(+1.90%) |
Jan 14, 2020 | 145.00 | 148.60 | 141.80 | 141.80 | 431 | -2.20(-1.53%) |
Jan 13, 2020 | 144.20 | 150.00 | 142.00 | 144.00 | 444 | +2.20(+1.55%) |
Jan 10, 2020 | 140.00 | 142.53 | 135.50 | 141.80 | 270 | -0.70(-0.49%) |
Jan 09, 2020 | 147.60 | 147.60 | 138.21 | 142.50 | 397 | -5.00(-3.39%) |
Jan 08, 2020 | 147.80 | 147.80 | 147.20 | 147.50 | 236 | -0.60(-0.41%) |
Jan 07, 2020 | 147.70 | 148.10 | 147.50 | 148.10 | 248 | +0.60(+0.41%) |
Jan 06, 2020 | 147.20 | 147.70 | 147.00 | 147.50 | 296 | +0.20(+0.14%) |
Jan 03, 2020 | 142.50 | 149.50 | 142.50 | 147.30 | 210 | +10.70(+7.83%) |
Jan 02, 2020 | 159.96 | 159.96 | 136.60 | 136.60 | 302 | -21.90(-13.82%) |
Dec 31, 2019 | 144.00 | 158.50 | 144.00 | 158.50 | 160 | +17.50(+12.41%) |
Dec 30, 2019 | 144.80 | 144.80 | 141.00 | 141.00 | 199 | -2.00(-1.40%) |
Dec 27, 2019 | 144.97 | 144.97 | 143.00 | 143.00 | 80 | -2.00(-1.38%) |
Dec 26, 2019 | 146.10 | 146.10 | 142.50 | 145.00 | 140 | +0.50(+0.35%) |
Dec 24, 2019 | 144.01 | 144.50 | 142.50 | 144.50 | 250 | +1.00(+0.69%) |
Dec 23, 2019 | 143.50 | 144.80 | 143.50 | 143.50 | 130 | +1.00(+0.70%) |
Dec 20, 2019 | 142.51 | 143.58 | 142.50 | 142.50 | 180 | +1.40(+0.99%) |
Dec 19, 2019 | 151.90 | 151.90 | 141.10 | 141.10 | 336 | -3.50(-2.42%) |
Dec 18, 2019 | 152.90 | 152.90 | 135.00 | 144.60 | 552 | +7.10(+5.16%) |
Dec 17, 2019 | 151.80 | 153.10 | 125.40 | 137.50 | 941 | -13.50(-8.94%) |
Dec 16, 2019 | 152.10 | 152.50 | 151.00 | 151.00 | 302 | -1.30(-0.85%) |
Dec 13, 2019 | 152.00 | 152.30 | 149.60 | 152.30 | 310 | +1.80(+1.20%) |
Dec 12, 2019 | 152.00 | 152.10 | 150.50 | 150.50 | 254 | -2.13(-1.39%) |
Dec 11, 2019 | 152.00 | 152.83 | 151.70 | 152.63 | 216 | +0.53(+0.35%) |
Dec 10, 2019 | 152.00 | 152.10 | 150.70 | 152.10 | 295 | +1.30(+0.86%) |
Dec 09, 2019 | 151.90 | 152.00 | 150.40 | 150.80 | 325 | -1.00(-0.66%) |
Dec 06, 2019 | 151.80 | 151.80 | 151.00 | 151.80 | 200 | +0.00(+0.00%) |
Dec 05, 2019 | 152.00 | 152.40 | 151.60 | 151.80 | 234 | -0.10(-0.07%) |
Dec 04, 2019 | 152.60 | 152.60 | 151.00 | 151.90 | 319 | -0.10(-0.07%) |
Dec 03, 2019 | 153.80 | 158.00 | 151.30 | 152.00 | 242 | -0.80(-0.52%) |