Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.30 | 26.30 | 24.97 | 25.23 | 77,329 | -1.08(-4.12%) |
Nov 27, 2020 | 27.20 | 27.24 | 26.13 | 26.31 | 28,576 | -0.89(-3.27%) |
Nov 25, 2020 | 26.95 | 27.23 | 26.29 | 27.20 | 31,251 | +0.16(+0.59%) |
Nov 24, 2020 | 26.66 | 27.20 | 26.45 | 27.04 | 66,081 | +0.86(+3.28%) |
Nov 23, 2020 | 26.41 | 26.59 | 25.83 | 26.18 | 68,760 | +0.04(+0.14%) |
Nov 20, 2020 | 26.11 | 26.65 | 25.84 | 26.14 | 36,924 | +0.06(+0.22%) |
Nov 19, 2020 | 26.91 | 26.91 | 25.68 | 26.09 | 103,837 | -0.93(-3.43%) |
Nov 18, 2020 | 28.89 | 29.01 | 26.97 | 27.01 | 71,408 | -1.58(-5.52%) |
Nov 17, 2020 | 29.87 | 30.21 | 28.52 | 28.59 | 92,833 | -1.84(-6.05%) |
Nov 16, 2020 | 30.72 | 30.72 | 29.44 | 30.43 | 43,685 | +0.75(+2.52%) |
Nov 13, 2020 | 29.01 | 29.78 | 29.01 | 29.68 | 46,449 | +1.00(+3.49%) |
Nov 12, 2020 | 29.84 | 29.84 | 28.12 | 28.68 | 34,003 | -1.49(-4.92%) |
Nov 11, 2020 | 30.35 | 30.92 | 29.82 | 30.17 | 43,246 | +0.31(+1.03%) |
Nov 10, 2020 | 29.04 | 30.00 | 28.89 | 29.86 | 78,415 | +1.32(+4.62%) |
Nov 09, 2020 | 29.67 | 31.77 | 28.53 | 28.54 | 76,666 | +1.50(+5.56%) |
Nov 06, 2020 | 27.38 | 27.92 | 27.04 | 27.04 | 28,469 | -0.28(-1.03%) |
Nov 05, 2020 | 27.22 | 28.66 | 27.20 | 27.32 | 35,213 | +0.88(+3.32%) |
Nov 04, 2020 | 27.86 | 28.32 | 26.44 | 26.44 | 57,763 | -1.42(-5.10%) |
Nov 03, 2020 | 27.60 | 28.50 | 27.42 | 27.86 | 48,958 | +1.21(+4.56%) |
Nov 02, 2020 | 26.08 | 26.65 | 25.32 | 26.65 | 43,739 | +1.83(+7.39%) |
Oct 30, 2020 | 25.30 | 25.70 | 24.31 | 24.81 | 33,071 | -0.90(-3.50%) |
Oct 29, 2020 | 25.60 | 26.60 | 24.28 | 25.71 | 97,063 | +0.34(+1.33%) |
Oct 28, 2020 | 26.67 | 27.78 | 25.35 | 25.38 | 106,576 | -2.61(-9.32%) |
Oct 27, 2020 | 28.08 | 28.78 | 27.61 | 27.98 | 31,235 | +0.05(+0.19%) |
Oct 26, 2020 | 27.47 | 28.12 | 26.91 | 27.93 | 32,624 | -0.05(-0.19%) |
Oct 23, 2020 | 28.11 | 28.39 | 27.67 | 27.98 | 54,583 | +0.07(+0.27%) |
Oct 22, 2020 | 26.91 | 27.96 | 26.66 | 27.91 | 45,091 | +1.12(+4.19%) |
Oct 21, 2020 | 26.80 | 27.09 | 26.52 | 26.79 | 24,610 | -0.09(-0.33%) |
Oct 20, 2020 | 26.66 | 27.26 | 26.61 | 26.88 | 22,371 | +0.48(+1.82%) |
Oct 19, 2020 | 27.41 | 27.49 | 26.36 | 26.40 | 45,845 | -0.74(-2.72%) |
Oct 16, 2020 | 26.55 | 27.40 | 26.35 | 27.13 | 88,403 | +0.92(+3.52%) |
Oct 15, 2020 | 25.69 | 26.66 | 25.40 | 26.21 | 20,445 | -0.12(-0.45%) |
Oct 14, 2020 | 26.21 | 26.82 | 25.93 | 26.33 | 16,472 | -0.10(-0.39%) |
Oct 13, 2020 | 26.69 | 26.69 | 25.55 | 26.43 | 89,587 | -0.57(-2.12%) |
Oct 12, 2020 | 26.64 | 27.49 | 26.42 | 27.00 | 97,445 | +0.50(+1.88%) |
Oct 09, 2020 | 27.05 | 27.10 | 25.97 | 26.51 | 113,234 | -0.01(-0.04%) |
Oct 08, 2020 | 25.46 | 26.64 | 25.34 | 26.52 | 96,034 | +1.28(+5.08%) |
Oct 07, 2020 | 25.15 | 25.43 | 24.65 | 25.24 | 88,936 | +0.46(+1.84%) |
Oct 06, 2020 | 24.16 | 25.47 | 23.95 | 24.78 | 148,259 | +0.72(+3.01%) |
Oct 05, 2020 | 23.38 | 24.25 | 22.95 | 24.05 | 53,394 | +0.87(+3.74%) |
Oct 02, 2020 | 21.67 | 23.50 | 21.67 | 23.19 | 85,942 | +0.79(+3.54%) |
Oct 01, 2020 | 22.01 | 22.53 | 21.87 | 22.39 | 63,206 | +0.57(+2.60%) |
Sep 30, 2020 | 21.71 | 22.02 | 21.23 | 21.83 | 36,229 | +0.62(+2.91%) |
Sep 29, 2020 | 21.31 | 21.76 | 20.94 | 21.21 | 25,251 | +0.11(+0.53%) |
Sep 28, 2020 | 21.45 | 21.78 | 21.09 | 21.10 | 35,944 | +0.03(+0.14%) |
Sep 25, 2020 | 20.38 | 21.07 | 19.92 | 21.07 | 32,964 | +1.05(+5.26%) |
Sep 24, 2020 | 19.34 | 20.42 | 19.07 | 20.01 | 54,080 | +0.63(+3.23%) |
Sep 23, 2020 | 20.37 | 20.39 | 19.38 | 19.39 | 42,131 | -0.93(-4.55%) |
Sep 22, 2020 | 20.09 | 20.70 | 20.05 | 20.31 | 37,184 | +0.35(+1.74%) |
Sep 21, 2020 | 19.84 | 20.18 | 19.20 | 19.96 | 116,815 | -0.41(-2.01%) |
Sep 18, 2020 | 21.45 | 21.45 | 20.21 | 20.37 | 61,533 | -1.05(-4.91%) |
Sep 17, 2020 | 21.64 | 21.75 | 20.99 | 21.43 | 42,167 | -0.60(-2.71%) |
Sep 16, 2020 | 21.99 | 22.45 | 21.68 | 22.02 | 19,964 | -0.13(-0.60%) |
Sep 15, 2020 | 22.35 | 23.05 | 21.77 | 22.16 | 56,658 | +0.46(+2.14%) |
Sep 14, 2020 | 21.28 | 21.96 | 21.08 | 21.69 | 85,608 | +0.84(+4.04%) |
Sep 11, 2020 | 20.72 | 21.03 | 20.37 | 20.85 | 68,621 | +0.20(+0.95%) |
Sep 10, 2020 | 21.79 | 21.79 | 20.65 | 20.65 | 72,512 | -1.14(-5.25%) |
Sep 09, 2020 | 21.50 | 22.58 | 21.50 | 21.80 | 57,885 | +0.79(+3.76%) |
Sep 08, 2020 | 21.09 | 21.38 | 20.37 | 21.01 | 67,656 | -0.34(-1.61%) |
Sep 04, 2020 | 22.00 | 22.00 | 20.52 | 21.35 | 70,017 | -0.32(-1.46%) |
Sep 03, 2020 | 22.40 | 23.10 | 21.15 | 21.67 | 112,084 | -0.84(-3.72%) |
Sep 02, 2020 | 20.86 | 22.71 | 20.52 | 22.51 | 135,552 | +1.94(+9.42%) |
Sep 01, 2020 | 21.31 | 21.31 | 20.33 | 20.57 | 76,657 | -0.74(-3.45%) |
Aug 31, 2020 | 20.84 | 21.68 | 20.84 | 21.31 | 53,093 | +0.25(+1.20%) |
Aug 28, 2020 | 21.10 | 21.14 | 20.48 | 21.05 | 57,130 | +0.06(+0.30%) |
Aug 27, 2020 | 20.76 | 21.35 | 20.58 | 20.99 | 37,602 | +0.30(+1.44%) |
Aug 26, 2020 | 21.35 | 21.35 | 20.49 | 20.69 | 66,847 | -0.82(-3.81%) |
Aug 25, 2020 | 22.06 | 22.06 | 21.27 | 21.51 | 110,565 | -0.47(-2.15%) |
Aug 24, 2020 | 21.85 | 22.07 | 21.11 | 21.98 | 74,619 | +0.51(+2.37%) |
Aug 21, 2020 | 21.62 | 21.62 | 20.87 | 21.47 | 85,266 | +0.03(+0.16%) |
Aug 20, 2020 | 21.86 | 22.03 | 21.26 | 21.44 | 71,640 | -0.57(-2.61%) |
Aug 19, 2020 | 22.35 | 22.41 | 21.90 | 22.01 | 30,041 | -0.21(-0.95%) |
Aug 18, 2020 | 22.48 | 22.71 | 21.86 | 22.22 | 53,075 | -0.25(-1.13%) |
Aug 17, 2020 | 22.58 | 23.07 | 22.28 | 22.48 | 51,619 | -0.15(-0.66%) |
Aug 14, 2020 | 23.19 | 23.19 | 22.44 | 22.63 | 63,789 | -0.56(-2.41%) |
Aug 13, 2020 | 23.35 | 23.35 | 22.68 | 23.19 | 23,207 | -0.12(-0.52%) |
Aug 12, 2020 | 22.51 | 23.75 | 22.51 | 23.31 | 79,621 | +0.90(+4.03%) |
Aug 11, 2020 | 24.24 | 24.24 | 22.20 | 22.40 | 117,062 | -1.47(-6.17%) |
Aug 10, 2020 | 24.30 | 24.43 | 23.72 | 23.88 | 58,527 | +0.01(+0.05%) |
Aug 07, 2020 | 22.49 | 24.16 | 22.49 | 23.87 | 114,584 | +1.18(+5.21%) |
Aug 06, 2020 | 22.57 | 22.81 | 21.94 | 22.68 | 32,436 | +0.34(+1.50%) |
Aug 05, 2020 | 23.51 | 23.51 | 22.08 | 22.35 | 52,376 | -0.79(-3.42%) |
Aug 04, 2020 | 22.42 | 23.42 | 22.30 | 23.14 | 42,701 | +0.72(+3.20%) |
Aug 03, 2020 | 23.26 | 23.26 | 22.10 | 22.42 | 80,770 | -0.83(-3.56%) |
Jul 31, 2020 | 23.12 | 23.40 | 22.30 | 23.25 | 28,458 | +0.22(+0.97%) |
Jul 30, 2020 | 22.74 | 23.06 | 22.40 | 23.03 | 25,968 | -0.07(-0.32%) |
Jul 29, 2020 | 23.10 | 23.14 | 22.63 | 23.10 | 28,067 | +0.33(+1.46%) |
Jul 28, 2020 | 22.35 | 23.34 | 21.79 | 22.77 | 122,204 | +0.98(+4.50%) |
Jul 27, 2020 | 22.48 | 22.56 | 21.33 | 21.79 | 55,645 | -0.81(-3.58%) |
Jul 24, 2020 | 23.02 | 23.95 | 22.30 | 22.60 | 68,192 | -0.52(-2.26%) |
Jul 23, 2020 | 23.02 | 23.54 | 22.73 | 23.12 | 139,092 | +0.09(+0.40%) |
Jul 22, 2020 | 21.63 | 23.26 | 21.24 | 23.03 | 175,978 | +1.13(+5.17%) |
Jul 21, 2020 | 22.01 | 22.77 | 21.71 | 21.90 | 93,697 | +0.17(+0.79%) |
Jul 20, 2020 | 22.60 | 22.60 | 21.60 | 21.72 | 76,139 | -0.90(-3.99%) |
Jul 17, 2020 | 21.42 | 22.77 | 21.42 | 22.63 | 157,647 | +1.41(+6.63%) |
Jul 16, 2020 | 20.12 | 21.25 | 20.12 | 21.22 | 66,216 | +0.85(+4.18%) |
Jul 15, 2020 | 21.17 | 21.65 | 20.37 | 20.37 | 77,444 | -0.29(-1.41%) |
Jul 14, 2020 | 20.18 | 20.97 | 20.18 | 20.66 | 59,255 | +0.60(+2.99%) |
Jul 13, 2020 | 20.25 | 20.62 | 19.82 | 20.06 | 109,186 | +0.05(+0.24%) |
Jul 10, 2020 | 18.75 | 20.15 | 18.75 | 20.01 | 88,166 | +0.99(+5.20%) |
Jul 09, 2020 | 19.76 | 19.76 | 18.12 | 19.02 | 75,203 | -0.73(-3.68%) |
Jul 08, 2020 | 19.20 | 19.90 | 19.02 | 19.75 | 30,614 | +0.57(+2.96%) |
Jul 07, 2020 | 18.77 | 19.43 | 18.62 | 19.18 | 133,204 | -0.29(-1.48%) |
Jul 06, 2020 | 20.49 | 20.77 | 18.96 | 19.47 | 136,805 | -0.72(-3.55%) |
Jul 02, 2020 | 20.61 | 20.81 | 20.05 | 20.19 | 84,622 | +0.17(+0.84%) |
Jul 01, 2020 | 18.75 | 20.23 | 18.75 | 20.02 | 128,071 | +1.17(+6.23%) |
Jun 30, 2020 | 18.24 | 19.02 | 18.21 | 18.85 | 63,675 | +0.32(+1.71%) |
Jun 29, 2020 | 17.72 | 18.53 | 17.48 | 18.53 | 62,061 | +1.00(+5.68%) |
Jun 26, 2020 | 17.91 | 18.62 | 17.23 | 17.53 | 104,811 | -0.51(-2.82%) |
Jun 25, 2020 | 18.61 | 18.61 | 17.51 | 18.04 | 117,196 | -0.79(-4.17%) |
Jun 24, 2020 | 19.09 | 19.16 | 18.17 | 18.83 | 114,433 | -0.56(-2.88%) |
Jun 23, 2020 | 20.28 | 20.58 | 19.21 | 19.39 | 112,287 | -0.64(-3.19%) |
Jun 22, 2020 | 19.52 | 20.26 | 18.94 | 20.03 | 68,938 | +0.69(+3.55%) |
Jun 19, 2020 | 21.54 | 21.83 | 19.32 | 19.34 | 86,277 | -1.91(-9.00%) |
Jun 18, 2020 | 20.81 | 21.35 | 20.52 | 21.25 | 84,670 | +0.00(+0.00%) |
Jun 17, 2020 | 21.47 | 21.59 | 20.62 | 21.25 | 55,871 | -0.07(-0.35%) |
Jun 16, 2020 | 22.46 | 22.96 | 21.15 | 21.33 | 91,478 | +0.22(+1.06%) |
Jun 15, 2020 | 19.59 | 21.56 | 19.12 | 21.10 | 76,056 | +0.37(+1.79%) |
Jun 12, 2020 | 21.82 | 22.03 | 19.98 | 20.73 | 104,911 | -0.08(-0.40%) |
Jun 11, 2020 | 22.28 | 22.44 | 20.40 | 20.81 | 175,684 | -2.81(-11.91%) |
Jun 10, 2020 | 24.38 | 24.53 | 23.43 | 23.63 | 141,156 | -0.49(-2.04%) |
Jun 09, 2020 | 24.70 | 24.72 | 23.28 | 24.12 | 204,108 | -1.61(-6.24%) |
Jun 08, 2020 | 24.14 | 25.86 | 23.19 | 25.73 | 268,777 | +1.92(+8.07%) |
Jun 05, 2020 | 23.51 | 25.03 | 23.43 | 23.80 | 201,313 | +0.92(+4.03%) |
Jun 04, 2020 | 24.10 | 24.10 | 22.00 | 22.88 | 199,298 | -1.26(-5.21%) |
Jun 03, 2020 | 23.52 | 24.63 | 23.44 | 24.14 | 131,539 | +0.83(+3.54%) |
Jun 02, 2020 | 23.21 | 23.31 | 22.43 | 23.31 | 87,285 | +0.43(+1.87%) |
Jun 01, 2020 | 22.37 | 23.26 | 21.77 | 22.89 | 250,997 | +0.72(+3.27%) |
May 29, 2020 | 21.35 | 22.40 | 21.01 | 22.16 | 112,559 | +0.47(+2.18%) |
May 28, 2020 | 20.42 | 21.85 | 20.42 | 21.69 | 250,026 | +1.85(+9.31%) |
May 27, 2020 | 19.72 | 20.23 | 19.08 | 19.84 | 140,257 | +0.61(+3.19%) |
May 26, 2020 | 19.93 | 20.20 | 19.11 | 19.23 | 89,863 | +0.45(+2.42%) |
May 22, 2020 | 18.26 | 18.77 | 18.04 | 18.77 | 47,824 | +0.59(+3.27%) |
May 21, 2020 | 18.59 | 18.93 | 18.04 | 18.18 | 99,263 | -0.59(-3.17%) |
May 20, 2020 | 19.15 | 19.33 | 18.57 | 18.77 | 26,009 | +0.27(+1.46%) |
May 19, 2020 | 18.81 | 19.18 | 18.50 | 18.50 | 54,784 | -0.89(-4.60%) |
May 18, 2020 | 18.85 | 19.68 | 18.68 | 19.39 | 98,011 | +2.09(+12.08%) |
May 15, 2020 | 17.85 | 17.85 | 16.46 | 17.30 | 61,395 | -0.72(-3.98%) |
May 14, 2020 | 16.89 | 18.02 | 16.38 | 18.02 | 59,062 | +0.57(+3.29%) |
May 13, 2020 | 17.73 | 17.73 | 16.84 | 17.45 | 35,027 | -0.55(-3.07%) |
May 12, 2020 | 18.61 | 18.69 | 17.81 | 18.00 | 22,568 | -0.39(-2.14%) |
May 11, 2020 | 18.57 | 18.57 | 17.38 | 18.39 | 60,250 | -0.21(-1.15%) |
May 08, 2020 | 18.11 | 18.74 | 17.99 | 18.61 | 42,223 | +1.10(+6.26%) |
May 07, 2020 | 18.29 | 18.33 | 17.51 | 17.51 | 36,855 | +0.07(+0.43%) |
May 06, 2020 | 19.50 | 19.50 | 17.32 | 17.44 | 73,168 | -1.90(-9.84%) |
May 05, 2020 | 19.26 | 19.99 | 19.08 | 19.34 | 48,337 | +0.53(+2.82%) |
May 04, 2020 | 18.07 | 19.02 | 17.84 | 18.81 | 27,906 | +0.36(+1.94%) |
May 01, 2020 | 19.16 | 19.16 | 18.16 | 18.45 | 86,061 | -1.49(-7.48%) |
Apr 30, 2020 | 21.10 | 21.10 | 19.37 | 19.94 | 124,698 | -1.44(-6.73%) |
Apr 29, 2020 | 23.37 | 23.37 | 21.03 | 21.38 | 124,942 | -0.58(-2.62%) |
Apr 28, 2020 | 22.70 | 23.25 | 21.71 | 21.96 | 63,327 | +0.14(+0.64%) |
Apr 27, 2020 | 21.46 | 22.14 | 21.44 | 21.82 | 78,007 | +0.86(+4.12%) |
Apr 24, 2020 | 20.78 | 21.29 | 20.11 | 20.95 | 42,654 | +0.34(+1.67%) |
Apr 23, 2020 | 21.76 | 22.13 | 20.32 | 20.61 | 83,584 | -1.15(-5.27%) |
Apr 22, 2020 | 21.04 | 22.23 | 20.83 | 21.76 | 48,023 | +1.70(+8.48%) |
Apr 21, 2020 | 20.18 | 20.77 | 19.39 | 20.06 | 51,523 | -1.11(-5.25%) |
Apr 20, 2020 | 22.75 | 23.09 | 21.05 | 21.17 | 89,800 | -2.74(-11.46%) |
Apr 17, 2020 | 23.44 | 24.08 | 22.24 | 23.91 | 105,450 | +2.18(+10.04%) |
Apr 16, 2020 | 22.19 | 22.27 | 21.20 | 21.72 | 59,088 | -0.32(-1.47%) |
Apr 15, 2020 | 22.00 | 22.80 | 21.35 | 22.05 | 91,018 | -2.08(-8.60%) |
Apr 14, 2020 | 23.81 | 24.16 | 23.05 | 24.12 | 153,508 | +2.02(+9.14%) |
Apr 13, 2020 | 24.47 | 24.47 | 21.53 | 22.11 | 169,046 | -2.56(-10.39%) |
Apr 09, 2020 | 23.02 | 25.65 | 22.37 | 24.67 | 320,012 | +3.23(+15.07%) |
Apr 08, 2020 | 18.84 | 21.85 | 18.31 | 21.44 | 99,425 | +2.88(+15.51%) |
Apr 07, 2020 | 21.30 | 21.30 | 18.47 | 18.56 | 106,839 | -0.65(-3.38%) |
Apr 06, 2020 | 17.42 | 19.66 | 17.28 | 19.21 | 125,117 | +3.70(+23.87%) |
Apr 03, 2020 | 16.94 | 17.46 | 15.25 | 15.51 | 88,108 | -1.87(-10.78%) |
Apr 02, 2020 | 15.37 | 17.77 | 15.37 | 17.38 | 94,244 | +1.28(+7.97%) |
Apr 01, 2020 | 17.17 | 17.98 | 14.97 | 16.10 | 177,011 | -3.47(-17.75%) |
Mar 31, 2020 | 22.18 | 22.18 | 19.50 | 19.57 | 198,162 | -2.76(-12.34%) |
Mar 30, 2020 | 20.21 | 22.63 | 20.21 | 22.33 | 111,470 | +2.33(+11.64%) |
Mar 27, 2020 | 17.87 | 22.12 | 17.56 | 20.00 | 163,614 | +0.24(+1.23%) |
Mar 26, 2020 | 16.41 | 20.16 | 15.88 | 19.76 | 200,955 | +4.02(+25.51%) |
Mar 25, 2020 | 15.24 | 17.55 | 13.43 | 15.74 | 200,203 | +1.25(+8.59%) |
Mar 24, 2020 | 13.07 | 14.53 | 12.12 | 14.49 | 137,173 | +3.29(+29.38%) |
Mar 23, 2020 | 13.30 | 13.30 | 9.955 | 11.20 | 83,371 | -1.92(-14.64%) |
Mar 20, 2020 | 17.92 | 17.92 | 12.81 | 13.13 | 126,253 | -3.94(-23.11%) |
Mar 19, 2020 | 20.10 | 20.10 | 16.97 | 17.07 | 66,663 | -3.91(-18.63%) |
Mar 18, 2020 | 20.18 | 21.81 | 17.20 | 20.98 | 117,294 | -2.98(-12.44%) |
Mar 17, 2020 | 18.74 | 24.21 | 18.43 | 23.96 | 76,335 | +6.93(+40.66%) |
Mar 16, 2020 | 21.62 | 24.06 | 17.01 | 17.03 | 146,967 | -9.11(-34.84%) |
Mar 13, 2020 | 26.26 | 26.26 | 21.24 | 26.14 | 38,813 | +3.63(+16.14%) |
Mar 12, 2020 | 27.89 | 28.41 | 20.83 | 22.51 | 111,055 | -9.96(-30.68%) |
Mar 11, 2020 | 36.07 | 36.07 | 30.97 | 32.47 | 62,508 | -5.71(-14.97%) |
Mar 10, 2020 | 39.97 | 40.22 | 33.32 | 38.18 | 80,338 | +0.91(+2.45%) |
Mar 09, 2020 | 36.88 | 40.09 | 35.49 | 37.27 | 99,879 | -7.57(-16.89%) |
Mar 06, 2020 | 42.19 | 45.07 | 40.10 | 44.84 | 75,010 | -0.96(-2.10%) |
Mar 05, 2020 | 45.18 | 47.38 | 44.19 | 45.81 | 87,243 | -2.26(-4.69%) |
Mar 04, 2020 | 42.89 | 48.07 | 42.89 | 48.06 | 67,770 | +7.14(+17.44%) |
Mar 03, 2020 | 43.51 | 45.10 | 40.61 | 40.93 | 100,834 | -1.42(-3.36%) |
Mar 02, 2020 | 37.15 | 42.45 | 36.58 | 42.35 | 128,344 | +6.55(+18.29%) |
Feb 28, 2020 | 37.21 | 37.21 | 33.37 | 35.80 | 99,541 | -4.51(-11.19%) |
Feb 27, 2020 | 45.64 | 46.47 | 40.21 | 40.31 | 82,388 | -6.32(-13.56%) |
Feb 26, 2020 | 47.69 | 49.10 | 46.63 | 46.63 | 44,451 | -1.14(-2.38%) |
Feb 25, 2020 | 51.03 | 51.49 | 47.63 | 47.77 | 83,418 | -3.34(-6.53%) |
Feb 24, 2020 | 51.90 | 53.14 | 50.96 | 51.11 | 84,788 | -2.09(-3.93%) |
Feb 21, 2020 | 53.44 | 54.24 | 53.19 | 53.20 | 38,704 | -0.31(-0.58%) |
Feb 20, 2020 | 52.89 | 53.51 | 52.24 | 53.51 | 42,803 | +0.55(+1.04%) |
Feb 19, 2020 | 54.45 | 54.57 | 52.95 | 52.96 | 67,743 | -1.82(-3.32%) |
Feb 18, 2020 | 54.02 | 54.88 | 53.48 | 54.78 | 80,493 | +1.42(+2.66%) |
Feb 14, 2020 | 52.68 | 53.36 | 52.42 | 53.36 | 49,716 | +0.93(+1.77%) |
Feb 13, 2020 | 50.51 | 52.43 | 50.51 | 52.43 | 43,406 | +1.92(+3.80%) |
Feb 12, 2020 | 50.67 | 50.91 | 49.92 | 50.51 | 18,063 | +0.05(+0.09%) |
Feb 11, 2020 | 50.02 | 50.87 | 50.02 | 50.46 | 28,352 | +0.68(+1.36%) |
Feb 10, 2020 | 49.46 | 49.79 | 49.04 | 49.79 | 29,246 | +0.39(+0.78%) |
Feb 07, 2020 | 49.98 | 50.19 | 49.37 | 49.40 | 15,808 | -0.33(-0.66%) |
Feb 06, 2020 | 49.90 | 50.28 | 49.40 | 49.73 | 28,048 | +0.02(+0.04%) |
Feb 05, 2020 | 49.09 | 50.11 | 48.44 | 49.71 | 32,497 | +0.53(+1.09%) |
Feb 04, 2020 | 51.40 | 51.40 | 49.05 | 49.18 | 84,566 | -1.85(-3.62%) |
Feb 03, 2020 | 50.78 | 51.12 | 50.40 | 51.02 | 64,818 | +0.58(+1.15%) |
Jan 31, 2020 | 51.36 | 51.76 | 49.64 | 50.45 | 117,203 | -0.73(-1.43%) |
Jan 30, 2020 | 49.83 | 51.19 | 49.43 | 51.18 | 45,136 | +1.38(+2.78%) |
Jan 29, 2020 | 49.99 | 49.99 | 49.01 | 49.80 | 33,843 | +0.54(+1.10%) |
Jan 28, 2020 | 48.95 | 49.89 | 48.60 | 49.25 | 49,551 | +0.55(+1.14%) |
Jan 27, 2020 | 49.01 | 49.80 | 48.01 | 48.70 | 75,041 | -0.55(-1.11%) |
Jan 24, 2020 | 48.75 | 49.68 | 48.14 | 49.25 | 73,157 | +0.60(+1.23%) |
Jan 23, 2020 | 47.36 | 48.65 | 47.35 | 48.65 | 34,450 | +1.28(+2.71%) |
Jan 22, 2020 | 47.25 | 47.73 | 47.15 | 47.36 | 54,731 | +0.43(+0.92%) |
Jan 21, 2020 | 45.85 | 47.06 | 45.49 | 46.93 | 97,947 | +1.18(+2.59%) |
Jan 17, 2020 | 44.67 | 45.77 | 44.46 | 45.75 | 31,399 | +1.09(+2.43%) |
Jan 16, 2020 | 44.09 | 44.79 | 43.98 | 44.66 | 19,841 | +0.68(+1.55%) |
Jan 15, 2020 | 42.28 | 44.08 | 42.28 | 43.98 | 34,737 | +1.87(+4.44%) |
Jan 14, 2020 | 41.80 | 42.11 | 41.23 | 42.11 | 50,750 | +0.27(+0.65%) |
Jan 13, 2020 | 41.07 | 42.06 | 41.07 | 41.84 | 15,529 | +0.74(+1.79%) |
Jan 10, 2020 | 40.92 | 41.39 | 40.92 | 41.10 | 9,158 | +0.35(+0.85%) |
Jan 09, 2020 | 40.09 | 40.88 | 40.06 | 40.75 | 22,454 | +0.57(+1.42%) |
Jan 08, 2020 | 40.12 | 40.63 | 39.98 | 40.18 | 10,846 | +0.04(+0.11%) |
Jan 07, 2020 | 40.37 | 40.37 | 39.56 | 40.14 | 26,252 | -0.24(-0.58%) |
Jan 06, 2020 | 40.08 | 40.67 | 40.08 | 40.37 | 9,767 | +0.23(+0.58%) |
Jan 03, 2020 | 39.88 | 40.68 | 39.88 | 40.14 | 12,320 | +0.14(+0.36%) |
Jan 02, 2020 | 41.89 | 41.89 | 39.68 | 40.00 | 28,622 | -1.66(-3.99%) |
Dec 31, 2019 | 41.20 | 41.66 | 40.99 | 41.66 | 3,052 | +0.62(+1.51%) |
Dec 30, 2019 | 40.85 | 41.09 | 40.53 | 41.04 | 7,703 | -0.07(-0.17%) |
Dec 27, 2019 | 40.72 | 41.11 | 40.71 | 41.11 | 7,195 | +0.40(+0.98%) |
Dec 26, 2019 | 40.93 | 40.93 | 40.39 | 40.71 | 9,435 | +0.13(+0.32%) |
Dec 24, 2019 | 40.36 | 40.64 | 40.36 | 40.58 | 3,597 | +0.20(+0.49%) |
Dec 23, 2019 | 42.05 | 42.05 | 40.19 | 40.38 | 21,541 | -1.36(-3.25%) |
Dec 20, 2019 | 41.06 | 42.11 | 41.01 | 41.74 | 27,070 | +1.05(+2.57%) |
Dec 19, 2019 | 40.86 | 40.86 | 40.15 | 40.69 | 11,903 | -0.12(-0.30%) |
Dec 18, 2019 | 40.50 | 40.81 | 39.91 | 40.81 | 7,443 | +0.53(+1.32%) |
Dec 17, 2019 | 39.87 | 40.95 | 39.87 | 40.28 | 25,356 | +0.29(+0.73%) |
Dec 16, 2019 | 38.84 | 39.99 | 38.53 | 39.99 | 8,154 | +1.44(+3.74%) |
Dec 13, 2019 | 37.54 | 38.56 | 37.19 | 38.55 | 11,617 | +1.03(+2.75%) |
Dec 12, 2019 | 38.12 | 38.34 | 37.09 | 37.52 | 38,615 | -0.60(-1.59%) |
Dec 11, 2019 | 37.93 | 38.18 | 37.67 | 38.12 | 17,067 | +0.40(+1.06%) |
Dec 10, 2019 | 37.87 | 37.98 | 37.57 | 37.72 | 6,344 | -0.14(-0.37%) |
Dec 09, 2019 | 38.33 | 38.33 | 37.69 | 37.86 | 19,445 | -0.47(-1.22%) |
Dec 06, 2019 | 38.33 | 38.92 | 38.29 | 38.33 | 16,287 | -0.27(-0.70%) |
Dec 05, 2019 | 38.24 | 38.60 | 38.00 | 38.60 | 10,940 | +0.15(+0.38%) |
Dec 04, 2019 | 37.63 | 38.48 | 37.63 | 38.45 | 14,083 | +0.78(+2.08%) |
Dec 03, 2019 | 37.42 | 37.74 | 37.33 | 37.67 | 8,690 | +0.54(+1.46%) |