Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.06 | 36.06 | 36.06 | 184,420 | +0.37(+1.05%) | |
Dec 30, 2020 | 35.26 | 35.96 | 34.99 | 35.68 | 184,420 | +0.41(+1.17%) |
Dec 29, 2020 | 36.49 | 36.49 | 34.98 | 35.27 | 224,881 | -1.00(-2.75%) |
Dec 28, 2020 | 36.27 | 36.80 | 35.92 | 36.26 | 256,344 | +0.11(+0.30%) |
Dec 24, 2020 | 36.39 | 36.39 | 35.60 | 36.15 | 63,474 | -0.16(-0.43%) |
Dec 23, 2020 | 35.50 | 36.46 | 35.50 | 36.31 | 281,593 | +0.95(+2.68%) |
Dec 22, 2020 | 35.31 | 35.79 | 34.89 | 35.37 | 249,390 | +0.38(+1.10%) |
Dec 21, 2020 | 35.11 | 35.29 | 34.56 | 34.98 | 390,953 | -0.09(-0.25%) |
Dec 18, 2020 | 35.01 | 36.00 | 32.35 | 35.07 | 1,002,108 | +0.26(+0.74%) |
Dec 17, 2020 | 34.79 | 35.24 | 33.75 | 34.81 | 236,419 | +0.23(+0.66%) |
Dec 16, 2020 | 34.90 | 35.95 | 34.49 | 34.59 | 272,068 | -0.14(-0.40%) |
Dec 15, 2020 | 34.30 | 34.79 | 34.26 | 34.72 | 213,931 | +0.75(+2.21%) |
Dec 14, 2020 | 34.52 | 34.65 | 33.83 | 33.98 | 253,977 | -0.30(-0.86%) |
Dec 11, 2020 | 34.18 | 34.77 | 33.88 | 34.27 | 228,346 | -0.19(-0.54%) |
Dec 10, 2020 | 33.50 | 34.67 | 33.06 | 34.46 | 523,418 | +0.54(+1.60%) |
Dec 09, 2020 | 34.72 | 34.79 | 33.67 | 33.92 | 292,470 | -0.43(-1.26%) |
Dec 08, 2020 | 33.96 | 34.47 | 33.96 | 34.35 | 184,340 | +0.05(+0.14%) |
Dec 07, 2020 | 34.12 | 34.52 | 33.67 | 34.30 | 198,158 | +0.00(+0.00%) |
Dec 04, 2020 | 34.65 | 34.96 | 33.64 | 34.30 | 410,029 | +0.23(+0.66%) |
Dec 03, 2020 | 34.56 | 34.56 | 33.84 | 34.07 | 273,324 | -0.21(-0.60%) |
Dec 02, 2020 | 33.57 | 34.47 | 33.57 | 34.28 | 213,532 | +0.52(+1.55%) |
Dec 01, 2020 | 33.53 | 34.32 | 33.13 | 33.76 | 244,220 | +1.16(+3.57%) |
Nov 30, 2020 | 33.89 | 34.24 | 32.40 | 32.60 | 277,854 | -1.79(-5.21%) |
Nov 27, 2020 | 34.25 | 34.94 | 33.89 | 34.39 | 108,549 | +0.19(+0.55%) |
Nov 25, 2020 | 35.10 | 35.55 | 34.03 | 34.20 | 282,288 | -1.25(-3.53%) |
Nov 24, 2020 | 34.94 | 35.45 | 34.43 | 35.45 | 324,881 | +1.29(+3.78%) |
Nov 23, 2020 | 34.75 | 35.09 | 34.10 | 34.16 | 255,471 | +0.03(+0.09%) |
Nov 20, 2020 | 33.47 | 34.34 | 33.43 | 34.13 | 204,100 | +0.17(+0.49%) |
Nov 19, 2020 | 33.38 | 34.03 | 33.13 | 33.97 | 166,764 | +0.41(+1.23%) |
Nov 18, 2020 | 34.12 | 34.93 | 33.52 | 33.55 | 257,170 | -0.35(-1.05%) |
Nov 17, 2020 | 33.48 | 34.12 | 31.83 | 33.91 | 452,686 | -0.15(-0.43%) |
Nov 16, 2020 | 34.47 | 35.24 | 33.82 | 34.05 | 527,057 | +0.98(+2.98%) |
Nov 13, 2020 | 31.61 | 33.55 | 31.54 | 33.07 | 224,409 | +1.76(+5.63%) |
Nov 12, 2020 | 32.53 | 32.53 | 30.95 | 31.31 | 218,507 | -1.47(-4.48%) |
Nov 11, 2020 | 34.20 | 34.20 | 31.86 | 32.77 | 159,215 | -1.06(-3.14%) |
Nov 10, 2020 | 33.07 | 34.05 | 32.75 | 33.84 | 416,132 | +1.39(+4.28%) |
Nov 09, 2020 | 32.39 | 32.99 | 30.44 | 32.45 | 460,135 | +3.60(+12.50%) |
Nov 06, 2020 | 29.88 | 30.01 | 28.72 | 28.84 | 136,575 | -0.82(-2.76%) |
Nov 05, 2020 | 28.81 | 29.98 | 28.51 | 29.66 | 161,764 | +0.82(+2.83%) |
Nov 04, 2020 | 28.29 | 29.08 | 27.51 | 28.84 | 236,218 | -0.11(-0.37%) |
Nov 03, 2020 | 29.54 | 29.54 | 28.62 | 28.95 | 220,421 | -0.13(-0.44%) |
Nov 02, 2020 | 28.88 | 29.46 | 28.45 | 29.08 | 470,407 | +0.19(+0.65%) |
Oct 30, 2020 | 28.35 | 28.94 | 27.75 | 28.89 | 364,030 | +0.45(+1.59%) |
Oct 29, 2020 | 26.79 | 29.04 | 26.02 | 28.44 | 1,000,066 | +5.76(+25.40%) |
Oct 28, 2020 | 23.02 | 23.49 | 22.66 | 22.68 | 219,814 | -0.92(-3.88%) |
Oct 27, 2020 | 23.86 | 24.26 | 23.58 | 23.60 | 161,463 | -0.35(-1.48%) |
Oct 26, 2020 | 24.70 | 24.74 | 23.84 | 23.95 | 228,658 | -0.98(-3.95%) |
Oct 23, 2020 | 25.00 | 25.45 | 24.76 | 24.94 | 212,732 | +0.25(+1.00%) |
Oct 22, 2020 | 23.98 | 24.78 | 23.91 | 24.69 | 236,626 | +0.80(+3.34%) |
Oct 21, 2020 | 23.86 | 24.20 | 23.56 | 23.89 | 193,730 | +0.16(+0.66%) |
Oct 20, 2020 | 23.39 | 23.89 | 23.39 | 23.73 | 194,780 | +0.66(+2.86%) |
Oct 19, 2020 | 23.05 | 23.42 | 22.88 | 23.07 | 190,648 | +0.22(+0.95%) |
Oct 16, 2020 | 22.38 | 22.97 | 22.13 | 22.86 | 175,973 | +0.39(+1.75%) |
Oct 15, 2020 | 21.36 | 22.70 | 21.36 | 22.46 | 225,280 | +0.81(+3.73%) |
Oct 14, 2020 | 21.49 | 21.84 | 21.49 | 21.66 | 221,502 | +0.22(+1.01%) |
Oct 13, 2020 | 21.86 | 22.15 | 21.36 | 21.44 | 206,275 | -0.40(-1.85%) |
Oct 12, 2020 | 21.71 | 21.95 | 21.60 | 21.84 | 235,348 | +0.13(+0.59%) |
Oct 09, 2020 | 22.42 | 22.61 | 21.67 | 21.71 | 168,865 | -0.45(-2.04%) |
Oct 08, 2020 | 21.52 | 22.21 | 21.42 | 22.17 | 212,399 | +0.90(+4.21%) |
Oct 07, 2020 | 21.32 | 21.69 | 21.09 | 21.27 | 254,366 | +0.30(+1.41%) |
Oct 06, 2020 | 20.95 | 21.71 | 20.81 | 20.98 | 274,012 | +0.25(+1.19%) |
Oct 05, 2020 | 20.39 | 20.87 | 19.55 | 20.73 | 189,087 | +0.59(+2.93%) |
Oct 02, 2020 | 19.00 | 20.28 | 19.00 | 20.14 | 231,111 | +0.66(+3.39%) |
Oct 01, 2020 | 18.90 | 19.51 | 18.80 | 19.48 | 226,078 | +0.55(+2.91%) |
Sep 30, 2020 | 19.10 | 19.46 | 18.81 | 18.93 | 202,234 | -0.07(-0.36%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.63 | 19.00 | 147,603 | -0.32(-1.63%) |
Sep 28, 2020 | 18.56 | 19.46 | 18.56 | 19.31 | 238,289 | +1.04(+5.71%) |
Sep 25, 2020 | 17.95 | 18.44 | 17.95 | 18.27 | 136,473 | +0.06(+0.32%) |
Sep 24, 2020 | 18.09 | 18.60 | 17.88 | 18.21 | 198,510 | +0.08(+0.43%) |
Sep 23, 2020 | 18.56 | 19.32 | 18.06 | 18.13 | 334,655 | -0.32(-1.71%) |
Sep 22, 2020 | 18.88 | 19.12 | 18.23 | 18.45 | 342,520 | -0.36(-1.94%) |
Sep 21, 2020 | 19.59 | 19.92 | 18.47 | 18.81 | 523,713 | -0.97(-4.88%) |
Sep 18, 2020 | 19.19 | 19.84 | 19.19 | 19.77 | 801,781 | +0.75(+3.93%) |
Sep 17, 2020 | 18.15 | 19.11 | 18.02 | 19.03 | 282,111 | +0.57(+3.10%) |
Sep 16, 2020 | 17.91 | 18.82 | 17.85 | 18.46 | 215,533 | +0.51(+2.85%) |
Sep 15, 2020 | 18.53 | 18.59 | 17.85 | 17.94 | 119,910 | -0.49(-2.67%) |
Sep 14, 2020 | 17.63 | 18.62 | 17.63 | 18.44 | 192,363 | +0.82(+4.64%) |
Sep 11, 2020 | 17.70 | 17.83 | 17.47 | 17.62 | 91,388 | -0.09(-0.50%) |
Sep 10, 2020 | 17.85 | 18.35 | 17.69 | 17.71 | 134,918 | -0.17(-0.94%) |
Sep 09, 2020 | 18.42 | 18.42 | 17.83 | 17.87 | 117,225 | -0.29(-1.57%) |
Sep 08, 2020 | 18.58 | 18.73 | 17.91 | 18.16 | 156,425 | -0.66(-3.50%) |
Sep 04, 2020 | 19.26 | 19.26 | 18.51 | 18.82 | 130,123 | +0.03(+0.16%) |
Sep 03, 2020 | 18.97 | 19.57 | 18.71 | 18.79 | 175,083 | -0.07(-0.36%) |
Sep 02, 2020 | 18.86 | 19.09 | 18.38 | 18.86 | 185,365 | +0.01(+0.05%) |
Sep 01, 2020 | 18.79 | 18.98 | 18.66 | 18.85 | 133,383 | -0.09(-0.47%) |
Aug 31, 2020 | 19.09 | 19.23 | 18.84 | 18.94 | 191,300 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,516 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,269 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,164 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,376 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,521 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.33 | 18.58 | 195,287 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,378 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.91 | 18.97 | 148,396 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,832 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.42 | 19.75 | 134,169 | -0.19(-0.94%) |
Aug 14, 2020 | 19.41 | 20.11 | 19.38 | 19.94 | 105,178 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.41 | 19.75 | 181,476 | -0.56(-2.76%) |
Aug 12, 2020 | 20.48 | 20.65 | 19.70 | 20.31 | 247,559 | +0.27(+1.32%) |
Aug 11, 2020 | 20.53 | 20.94 | 19.94 | 20.05 | 356,322 | -0.08(-0.39%) |
Aug 10, 2020 | 20.07 | 20.83 | 20.07 | 20.12 | 175,855 | +0.19(+0.94%) |
Aug 07, 2020 | 18.98 | 19.97 | 18.71 | 19.94 | 197,323 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,462 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,278 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.76 | 18.05 | 186,981 | -0.14(-0.76%) |
Aug 03, 2020 | 18.49 | 18.49 | 17.90 | 18.19 | 110,007 | -0.14(-0.75%) |
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.33 | 186,428 | -0.05(-0.27%) |
Jul 30, 2020 | 18.43 | 18.50 | 17.98 | 18.38 | 152,010 | -0.53(-2.81%) |
Jul 29, 2020 | 18.43 | 18.92 | 18.19 | 18.91 | 158,678 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.94 | 18.29 | 18.43 | 227,087 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.97 | 18.41 | 18.56 | 205,914 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.48 | 18.82 | 18.93 | 262,588 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.43 | 275,546 | +1.25(+6.86%) |
Jul 22, 2020 | 18.35 | 18.41 | 17.84 | 18.18 | 223,466 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.81 | 18.42 | 167,096 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,203 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,756 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.83 | 18.51 | 186,215 | +0.01(+0.05%) |
Jul 15, 2020 | 17.75 | 18.67 | 17.55 | 18.50 | 247,971 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,849 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.84 | 17.04 | 17.40 | 227,143 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.31 | 16.47 | 17.24 | 195,796 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,625 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.23 | 16.61 | 17.14 | 308,737 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.32 | 16.87 | 17.03 | 312,423 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.05 | 17.10 | 17.45 | 383,968 | +0.18(+1.05%) |
Jul 02, 2020 | 17.77 | 18.01 | 17.19 | 17.27 | 216,770 | +0.08(+0.46%) |
Jul 01, 2020 | 17.77 | 18.08 | 17.09 | 17.19 | 205,995 | -0.66(-3.69%) |
Jun 30, 2020 | 17.46 | 17.93 | 17.25 | 17.85 | 257,444 | +0.26(+1.45%) |
Jun 29, 2020 | 16.95 | 17.76 | 16.74 | 17.59 | 249,121 | +0.94(+5.66%) |
Jun 26, 2020 | 16.70 | 17.13 | 16.30 | 16.65 | 873,293 | -0.43(-2.53%) |
Jun 25, 2020 | 16.56 | 17.16 | 16.30 | 17.08 | 220,112 | +0.40(+2.41%) |
Jun 24, 2020 | 17.22 | 17.31 | 16.46 | 16.68 | 216,808 | -0.88(-5.03%) |
Jun 23, 2020 | 18.28 | 18.61 | 17.55 | 17.56 | 173,774 | -0.29(-1.65%) |
Jun 22, 2020 | 16.84 | 17.91 | 16.72 | 17.86 | 286,723 | +0.74(+4.30%) |
Jun 19, 2020 | 17.35 | 17.77 | 16.73 | 17.12 | 1,030,093 | -0.06(-0.34%) |
Jun 18, 2020 | 16.90 | 17.76 | 16.77 | 17.18 | 306,322 | -0.03(-0.17%) |
Jun 17, 2020 | 18.60 | 18.60 | 17.16 | 17.21 | 388,691 | -1.40(-7.55%) |
Jun 16, 2020 | 18.73 | 19.09 | 17.88 | 18.61 | 411,113 | +0.79(+4.41%) |
Jun 15, 2020 | 17.22 | 18.20 | 16.78 | 17.83 | 359,979 | -0.33(-1.84%) |
Jun 12, 2020 | 18.18 | 18.81 | 17.53 | 18.16 | 412,057 | +0.94(+5.48%) |
Jun 11, 2020 | 17.71 | 17.99 | 17.02 | 17.22 | 378,618 | -1.86(-9.73%) |
Jun 10, 2020 | 20.47 | 20.53 | 18.94 | 19.07 | 440,129 | -1.52(-7.39%) |
Jun 09, 2020 | 21.07 | 21.17 | 19.98 | 20.60 | 324,554 | -1.01(-4.68%) |
Jun 08, 2020 | 21.14 | 21.92 | 21.14 | 21.61 | 337,112 | +0.95(+4.60%) |
Jun 05, 2020 | 21.17 | 21.53 | 20.43 | 20.66 | 574,640 | +0.96(+4.88%) |
Jun 04, 2020 | 18.87 | 19.74 | 18.61 | 19.70 | 438,277 | +0.73(+3.88%) |
Jun 03, 2020 | 18.82 | 19.54 | 18.63 | 18.96 | 335,803 | +0.61(+3.31%) |
Jun 02, 2020 | 18.24 | 18.90 | 18.10 | 18.35 | 298,973 | +0.30(+1.68%) |
Jun 01, 2020 | 17.80 | 18.74 | 17.75 | 18.05 | 328,498 | +0.29(+1.66%) |
May 29, 2020 | 17.57 | 18.10 | 16.87 | 17.76 | 611,480 | -0.19(-1.04%) |
May 28, 2020 | 19.27 | 19.27 | 17.79 | 17.94 | 240,217 | -0.98(-5.18%) |
May 27, 2020 | 18.14 | 19.10 | 18.09 | 18.92 | 334,352 | +1.38(+7.88%) |
May 26, 2020 | 17.14 | 17.75 | 16.99 | 17.54 | 326,464 | +0.98(+5.92%) |
May 22, 2020 | 16.84 | 16.84 | 16.25 | 16.56 | 149,910 | -0.12(-0.71%) |
May 21, 2020 | 16.67 | 17.00 | 16.29 | 16.68 | 227,404 | -0.12(-0.70%) |
May 20, 2020 | 16.15 | 16.87 | 16.15 | 16.80 | 265,188 | +0.93(+5.87%) |
May 19, 2020 | 16.71 | 16.94 | 15.86 | 15.86 | 372,800 | -0.70(-4.20%) |
May 18, 2020 | 16.16 | 16.71 | 16.12 | 16.56 | 474,961 | +1.25(+8.19%) |
May 15, 2020 | 14.14 | 15.81 | 14.14 | 15.31 | 917,118 | +1.31(+9.38%) |
May 14, 2020 | 13.19 | 14.05 | 12.83 | 13.99 | 442,392 | +0.34(+2.51%) |
May 13, 2020 | 14.52 | 14.53 | 13.32 | 13.65 | 397,821 | -0.67(-4.65%) |
May 12, 2020 | 14.94 | 15.19 | 14.25 | 14.32 | 459,762 | -0.63(-4.20%) |
May 11, 2020 | 15.90 | 16.20 | 14.77 | 14.94 | 415,196 | -1.37(-8.41%) |
May 08, 2020 | 16.05 | 16.47 | 15.75 | 16.32 | 561,986 | +0.70(+4.45%) |
May 07, 2020 | 15.80 | 16.34 | 15.55 | 15.62 | 302,235 | +0.04(+0.25%) |
May 06, 2020 | 16.56 | 16.64 | 15.37 | 15.58 | 267,672 | -0.69(-4.22%) |
May 05, 2020 | 17.08 | 17.29 | 16.14 | 16.27 | 597,709 | -0.45(-2.70%) |
May 04, 2020 | 16.55 | 17.02 | 16.18 | 16.72 | 303,558 | -0.14(-0.81%) |
May 01, 2020 | 17.58 | 17.85 | 16.40 | 16.85 | 248,286 | -1.20(-6.62%) |
Apr 30, 2020 | 18.10 | 18.55 | 17.43 | 18.05 | 230,893 | -0.58(-3.10%) |
Apr 29, 2020 | 18.37 | 18.90 | 17.74 | 18.63 | 411,500 | +1.08(+6.14%) |
Apr 28, 2020 | 17.80 | 18.36 | 17.52 | 17.55 | 365,927 | +0.39(+2.28%) |
Apr 27, 2020 | 16.66 | 17.51 | 16.57 | 17.16 | 319,635 | +0.74(+4.54%) |
Apr 24, 2020 | 15.63 | 16.61 | 15.56 | 16.41 | 350,846 | +0.86(+5.54%) |
Apr 23, 2020 | 16.29 | 16.68 | 14.95 | 15.55 | 1,139,483 | -1.22(-7.25%) |
Apr 22, 2020 | 17.38 | 17.49 | 16.69 | 16.77 | 251,744 | -0.08(-0.47%) |
Apr 21, 2020 | 16.65 | 17.11 | 16.33 | 16.84 | 200,913 | -0.55(-3.15%) |
Apr 20, 2020 | 17.48 | 17.84 | 16.78 | 17.39 | 273,366 | -0.03(-0.17%) |
Apr 17, 2020 | 16.24 | 17.73 | 16.24 | 17.42 | 209,099 | +1.73(+11.06%) |
Apr 16, 2020 | 16.44 | 16.44 | 14.88 | 15.69 | 441,206 | -0.71(-4.30%) |
Apr 15, 2020 | 17.34 | 17.35 | 16.30 | 16.39 | 377,091 | -1.56(-8.68%) |
Apr 14, 2020 | 18.68 | 18.70 | 17.40 | 17.95 | 306,332 | -0.05(-0.27%) |
Apr 13, 2020 | 18.95 | 18.95 | 17.24 | 18.00 | 286,701 | -1.07(-5.60%) |
Apr 09, 2020 | 17.81 | 19.34 | 17.46 | 19.07 | 385,236 | +1.93(+11.26%) |
Apr 08, 2020 | 16.31 | 17.27 | 15.83 | 17.14 | 358,121 | +1.26(+7.96%) |
Apr 07, 2020 | 17.34 | 17.64 | 15.56 | 15.87 | 544,201 | -0.77(-4.65%) |
Apr 06, 2020 | 15.57 | 16.88 | 15.53 | 16.65 | 508,975 | +1.92(+13.04%) |
Apr 03, 2020 | 16.52 | 16.66 | 14.33 | 14.73 | 967,429 | -2.07(-12.31%) |
Apr 02, 2020 | 17.12 | 17.95 | 16.46 | 16.80 | 397,280 | -0.44(-2.56%) |
Apr 01, 2020 | 20.17 | 20.20 | 17.22 | 17.24 | 804,680 | -4.05(-19.01%) |
Mar 31, 2020 | 20.79 | 21.62 | 20.33 | 21.28 | 349,540 | +0.12(+0.56%) |
Mar 30, 2020 | 21.20 | 21.52 | 19.93 | 21.17 | 245,030 | +0.18(+0.84%) |
Mar 27, 2020 | 20.86 | 21.58 | 20.16 | 20.99 | 468,509 | -0.64(-2.95%) |
Mar 26, 2020 | 19.88 | 23.10 | 19.60 | 21.63 | 657,706 | +2.21(+11.41%) |
Mar 25, 2020 | 20.14 | 20.51 | 18.65 | 19.41 | 548,215 | -0.44(-2.22%) |
Mar 24, 2020 | 20.70 | 21.12 | 19.37 | 19.85 | 453,809 | +0.31(+1.60%) |
Mar 23, 2020 | 20.52 | 20.52 | 18.54 | 19.54 | 404,573 | -0.70(-3.44%) |
Mar 20, 2020 | 21.14 | 21.92 | 19.28 | 20.24 | 713,019 | -0.90(-4.27%) |
Mar 19, 2020 | 15.86 | 21.52 | 15.49 | 21.14 | 780,754 | +5.17(+32.41%) |
Mar 18, 2020 | 18.54 | 19.34 | 15.30 | 15.96 | 665,067 | -3.75(-19.04%) |
Mar 17, 2020 | 19.76 | 20.36 | 18.54 | 19.72 | 770,084 | +0.37(+1.92%) |
Mar 16, 2020 | 18.26 | 21.56 | 16.64 | 19.34 | 440,480 | -3.75(-16.25%) |
Mar 13, 2020 | 23.43 | 24.31 | 21.54 | 23.10 | 716,693 | +1.21(+5.51%) |
Mar 12, 2020 | 23.23 | 24.28 | 21.55 | 21.89 | 919,852 | -2.88(-11.63%) |
Mar 11, 2020 | 26.56 | 27.25 | 24.64 | 24.77 | 383,776 | -2.64(-9.62%) |
Mar 10, 2020 | 27.23 | 27.89 | 26.13 | 27.41 | 349,831 | +1.11(+4.21%) |
Mar 09, 2020 | 28.79 | 29.17 | 26.29 | 26.30 | 548,066 | -4.74(-15.28%) |
Mar 06, 2020 | 30.40 | 31.55 | 30.01 | 31.04 | 306,631 | -0.60(-1.89%) |
Mar 05, 2020 | 32.34 | 32.73 | 31.31 | 31.64 | 330,233 | -1.53(-4.60%) |
Mar 04, 2020 | 33.25 | 33.46 | 31.94 | 33.17 | 263,548 | +0.55(+1.68%) |
Mar 03, 2020 | 33.44 | 33.70 | 32.19 | 32.62 | 265,713 | -0.62(-1.85%) |
Mar 02, 2020 | 32.33 | 33.30 | 32.22 | 33.24 | 382,285 | +1.10(+3.41%) |
Feb 28, 2020 | 31.85 | 32.90 | 31.50 | 32.14 | 368,469 | -0.86(-2.61%) |
Feb 27, 2020 | 34.16 | 34.16 | 31.71 | 33.00 | 599,997 | -1.93(-5.52%) |
Feb 26, 2020 | 35.52 | 35.97 | 34.71 | 34.93 | 382,652 | -0.35(-1.00%) |
Feb 25, 2020 | 37.84 | 37.97 | 35.27 | 35.28 | 376,087 | -2.47(-6.53%) |
Feb 24, 2020 | 37.76 | 38.10 | 37.34 | 37.75 | 256,791 | -1.02(-2.62%) |
Feb 21, 2020 | 38.61 | 38.86 | 38.29 | 38.76 | 158,017 | +0.13(+0.33%) |
Feb 20, 2020 | 38.60 | 39.05 | 38.26 | 38.64 | 322,964 | -0.18(-0.45%) |
Feb 19, 2020 | 38.92 | 39.09 | 38.70 | 38.81 | 200,776 | -0.07(-0.18%) |
Feb 18, 2020 | 38.79 | 39.00 | 38.41 | 38.88 | 210,167 | +0.02(+0.05%) |
Feb 14, 2020 | 38.86 | 39.08 | 38.69 | 38.86 | 217,401 | -0.03(-0.08%) |
Feb 13, 2020 | 38.03 | 38.90 | 38.03 | 38.89 | 315,138 | +0.63(+1.64%) |
Feb 12, 2020 | 38.21 | 38.33 | 37.96 | 38.26 | 206,626 | +0.23(+0.59%) |
Feb 11, 2020 | 38.13 | 38.30 | 37.77 | 38.04 | 240,056 | +0.26(+0.70%) |
Feb 10, 2020 | 37.67 | 38.23 | 37.60 | 37.77 | 301,177 | +0.16(+0.42%) |
Feb 07, 2020 | 37.43 | 37.76 | 37.26 | 37.62 | 145,445 | +0.05(+0.13%) |
Feb 06, 2020 | 38.01 | 38.35 | 37.31 | 37.57 | 160,496 | -0.10(-0.26%) |
Feb 05, 2020 | 37.52 | 38.16 | 36.90 | 37.67 | 429,173 | +0.39(+1.05%) |
Feb 04, 2020 | 37.08 | 37.62 | 36.70 | 37.28 | 186,168 | +0.50(+1.36%) |
Feb 03, 2020 | 36.43 | 37.18 | 36.43 | 36.78 | 209,718 | +0.36(+0.99%) |
Jan 31, 2020 | 36.00 | 37.11 | 36.00 | 36.41 | 275,968 | -0.38(-1.04%) |
Jan 30, 2020 | 37.18 | 39.13 | 35.48 | 36.80 | 479,134 | +0.97(+2.70%) |
Jan 29, 2020 | 36.32 | 36.45 | 35.72 | 35.83 | 225,837 | -0.42(-1.16%) |
Jan 28, 2020 | 36.07 | 36.55 | 35.99 | 36.25 | 175,840 | +0.22(+0.60%) |
Jan 27, 2020 | 36.48 | 36.67 | 35.98 | 36.03 | 301,480 | -0.84(-2.28%) |
Jan 24, 2020 | 37.32 | 37.32 | 36.43 | 36.87 | 271,164 | -0.45(-1.21%) |
Jan 23, 2020 | 36.87 | 37.34 | 36.69 | 37.32 | 279,009 | +0.25(+0.69%) |
Jan 22, 2020 | 36.45 | 37.32 | 36.45 | 37.07 | 213,521 | +0.62(+1.69%) |
Jan 21, 2020 | 36.28 | 36.68 | 36.24 | 36.45 | 328,819 | +0.05(+0.13%) |
Jan 17, 2020 | 36.87 | 36.95 | 35.90 | 36.41 | 288,336 | -0.35(-0.96%) |
Jan 16, 2020 | 36.54 | 37.06 | 36.54 | 36.76 | 368,386 | +0.32(+0.89%) |
Jan 15, 2020 | 37.17 | 37.40 | 36.00 | 36.43 | 292,849 | -0.94(-2.51%) |
Jan 14, 2020 | 37.45 | 37.83 | 37.32 | 37.37 | 223,977 | -0.15(-0.39%) |
Jan 13, 2020 | 37.05 | 37.54 | 37.01 | 37.52 | 297,770 | +0.50(+1.35%) |
Jan 10, 2020 | 37.29 | 37.74 | 36.86 | 37.02 | 228,645 | -0.45(-1.20%) |
Jan 09, 2020 | 37.23 | 38.30 | 36.97 | 37.47 | 763,779 | +0.31(+0.84%) |
Jan 08, 2020 | 35.73 | 37.26 | 35.73 | 37.16 | 354,425 | +1.32(+3.69%) |
Jan 07, 2020 | 35.45 | 36.10 | 35.45 | 35.84 | 274,519 | +0.43(+1.22%) |
Jan 06, 2020 | 34.78 | 35.58 | 34.73 | 35.41 | 281,223 | +0.14(+0.39%) |
Jan 03, 2020 | 34.97 | 35.42 | 33.74 | 35.27 | 322,269 | -0.12(-0.33%) |