Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.32 | 42.32 | 38.70 | 39.11 | 905,000 | -3.54(-8.31%) |
Nov 27, 2020 | 44.94 | 44.94 | 41.91 | 42.66 | 393,036 | -1.87(-4.20%) |
Nov 25, 2020 | 43.97 | 46.18 | 42.86 | 44.53 | 616,967 | +0.76(+1.74%) |
Nov 24, 2020 | 41.73 | 43.80 | 40.03 | 43.77 | 674,187 | +2.86(+6.99%) |
Nov 23, 2020 | 40.39 | 42.56 | 39.20 | 40.91 | 1,123,595 | +0.39(+0.96%) |
Nov 20, 2020 | 44.30 | 45.04 | 40.23 | 40.52 | 3,037,170 | +0.48(+1.21%) |
Nov 19, 2020 | 38.50 | 40.16 | 37.93 | 40.04 | 841,909 | +1.74(+4.54%) |
Nov 18, 2020 | 37.97 | 39.24 | 37.40 | 38.30 | 410,876 | +0.45(+1.18%) |
Nov 17, 2020 | 38.11 | 38.71 | 36.91 | 37.85 | 478,611 | -0.10(-0.28%) |
Nov 16, 2020 | 36.81 | 38.15 | 36.31 | 37.95 | 916,022 | +1.95(+5.41%) |
Nov 13, 2020 | 35.26 | 36.34 | 34.41 | 36.01 | 640,960 | +1.25(+3.61%) |
Nov 12, 2020 | 35.92 | 37.09 | 33.84 | 34.75 | 762,718 | -1.20(-3.33%) |
Nov 11, 2020 | 36.19 | 37.46 | 34.54 | 35.95 | 411,238 | -0.17(-0.47%) |
Nov 10, 2020 | 35.79 | 37.05 | 35.40 | 36.12 | 527,356 | +0.34(+0.96%) |
Nov 09, 2020 | 38.72 | 41.08 | 35.73 | 35.78 | 883,539 | -1.63(-4.37%) |
Nov 06, 2020 | 37.42 | 38.38 | 37.14 | 37.41 | 453,649 | -0.10(-0.28%) |
Nov 05, 2020 | 35.41 | 37.68 | 35.41 | 37.52 | 449,196 | +2.34(+6.65%) |
Nov 04, 2020 | 37.07 | 37.26 | 34.82 | 35.18 | 443,153 | -2.14(-5.73%) |
Nov 03, 2020 | 36.61 | 37.81 | 36.11 | 37.32 | 327,812 | +1.26(+3.51%) |
Nov 02, 2020 | 36.46 | 36.73 | 35.42 | 36.05 | 365,623 | +0.12(+0.34%) |
Oct 30, 2020 | 37.37 | 38.02 | 35.44 | 35.93 | 401,876 | -1.35(-3.62%) |
Oct 29, 2020 | 38.67 | 39.22 | 37.05 | 37.28 | 351,927 | -1.08(-2.82%) |
Oct 28, 2020 | 38.79 | 40.58 | 38.16 | 38.36 | 498,399 | -2.41(-5.92%) |
Oct 27, 2020 | 40.81 | 42.21 | 40.62 | 40.78 | 325,868 | -0.03(-0.07%) |
Oct 26, 2020 | 41.31 | 41.41 | 38.91 | 40.81 | 552,233 | -1.21(-2.87%) |
Oct 23, 2020 | 44.16 | 44.55 | 41.36 | 42.01 | 544,358 | -2.04(-4.64%) |
Oct 22, 2020 | 45.23 | 45.28 | 43.61 | 44.06 | 362,909 | -1.26(-2.79%) |
Oct 21, 2020 | 47.33 | 47.33 | 45.26 | 45.32 | 339,369 | -2.01(-4.26%) |
Oct 20, 2020 | 47.95 | 49.04 | 47.07 | 47.33 | 233,282 | +0.03(+0.06%) |
Oct 19, 2020 | 46.78 | 49.17 | 46.78 | 47.31 | 489,014 | +0.91(+1.97%) |
Oct 16, 2020 | 50.40 | 50.85 | 46.01 | 46.39 | 815,643 | -3.99(-7.92%) |
Oct 15, 2020 | 49.44 | 50.85 | 48.51 | 50.38 | 321,604 | +0.28(+0.55%) |
Oct 14, 2020 | 51.33 | 51.67 | 49.61 | 50.11 | 303,765 | -0.90(-1.77%) |
Oct 13, 2020 | 51.08 | 52.24 | 49.90 | 51.01 | 413,672 | -0.31(-0.61%) |
Oct 12, 2020 | 52.53 | 52.76 | 49.96 | 51.33 | 704,659 | -1.32(-2.51%) |
Oct 09, 2020 | 49.40 | 53.18 | 48.79 | 52.65 | 1,016,003 | +4.08(+8.39%) |
Oct 08, 2020 | 45.99 | 48.79 | 44.74 | 48.57 | 682,269 | +2.89(+6.32%) |
Oct 07, 2020 | 44.68 | 47.48 | 44.59 | 45.68 | 628,640 | +2.10(+4.82%) |
Oct 06, 2020 | 46.37 | 46.66 | 42.91 | 43.58 | 689,175 | -2.58(-5.60%) |
Oct 05, 2020 | 42.80 | 46.74 | 42.68 | 46.17 | 1,281,294 | +3.77(+8.90%) |
Oct 02, 2020 | 39.09 | 42.71 | 38.72 | 42.39 | 970,859 | +2.89(+7.31%) |
Oct 01, 2020 | 37.54 | 39.96 | 36.60 | 39.50 | 639,613 | +2.23(+5.99%) |
Sep 30, 2020 | 36.29 | 38.78 | 36.27 | 37.27 | 1,064,949 | +1.17(+3.24%) |
Sep 29, 2020 | 36.84 | 36.91 | 35.50 | 36.10 | 383,176 | -0.60(-1.63%) |
Sep 28, 2020 | 36.19 | 37.43 | 36.00 | 36.70 | 369,423 | +0.92(+2.58%) |
Sep 25, 2020 | 35.08 | 36.19 | 35.03 | 35.78 | 362,414 | +0.69(+1.98%) |
Sep 24, 2020 | 36.06 | 36.42 | 34.74 | 35.08 | 562,848 | -1.45(-3.98%) |
Sep 23, 2020 | 38.44 | 39.06 | 36.29 | 36.54 | 451,408 | -1.20(-3.17%) |
Sep 22, 2020 | 37.10 | 37.80 | 36.74 | 37.74 | 345,073 | +0.89(+2.42%) |
Sep 21, 2020 | 37.15 | 37.29 | 35.68 | 36.84 | 496,450 | -1.20(-3.15%) |
Sep 18, 2020 | 37.82 | 38.88 | 37.60 | 38.04 | 914,139 | +0.49(+1.32%) |
Sep 17, 2020 | 37.15 | 38.61 | 36.85 | 37.55 | 619,754 | -0.16(-0.43%) |
Sep 16, 2020 | 36.80 | 38.61 | 36.24 | 37.71 | 637,118 | +1.24(+3.39%) |
Sep 15, 2020 | 35.95 | 37.95 | 35.95 | 36.47 | 880,535 | +0.81(+2.26%) |
Sep 14, 2020 | 36.50 | 36.76 | 35.25 | 35.66 | 1,026,163 | -0.39(-1.08%) |
Sep 11, 2020 | 35.60 | 37.05 | 35.32 | 36.05 | 590,870 | +0.53(+1.50%) |
Sep 10, 2020 | 35.13 | 36.43 | 35.12 | 35.52 | 831,614 | +0.87(+2.52%) |
Sep 09, 2020 | 33.26 | 35.04 | 33.17 | 34.65 | 780,981 | +1.82(+5.56%) |
Sep 08, 2020 | 31.03 | 33.14 | 30.98 | 32.82 | 848,769 | +1.60(+5.11%) |
Sep 04, 2020 | 31.44 | 31.91 | 30.76 | 31.23 | 617,809 | -0.05(-0.15%) |
Sep 03, 2020 | 32.09 | 32.12 | 31.04 | 31.27 | 585,183 | -0.91(-2.83%) |
Sep 02, 2020 | 32.62 | 33.16 | 31.61 | 32.19 | 614,148 | -0.27(-0.82%) |
Sep 01, 2020 | 31.17 | 33.12 | 30.89 | 32.45 | 853,242 | +0.74(+2.34%) |
Aug 31, 2020 | 30.84 | 31.95 | 29.97 | 31.71 | 1,316,674 | +0.87(+2.84%) |
Aug 28, 2020 | 30.74 | 31.26 | 29.17 | 30.84 | 2,399,156 | +2.23(+7.81%) |
Aug 27, 2020 | 28.04 | 29.15 | 27.77 | 28.60 | 1,253,218 | +0.61(+2.17%) |
Aug 26, 2020 | 26.60 | 28.44 | 25.58 | 28.00 | 1,403,908 | +3.00(+12.02%) |
Aug 25, 2020 | 25.89 | 26.01 | 24.71 | 24.99 | 454,891 | -0.86(-3.31%) |
Aug 24, 2020 | 24.37 | 25.90 | 24.15 | 25.85 | 813,944 | +1.61(+6.62%) |
Aug 21, 2020 | 23.90 | 24.43 | 23.63 | 24.24 | 630,016 | +0.20(+0.83%) |
Aug 20, 2020 | 24.02 | 24.38 | 23.64 | 24.04 | 552,353 | -0.33(-1.36%) |
Aug 19, 2020 | 23.87 | 24.62 | 23.65 | 24.38 | 450,274 | +0.46(+1.91%) |
Aug 18, 2020 | 24.66 | 24.66 | 23.48 | 23.92 | 405,946 | -0.64(-2.59%) |
Aug 17, 2020 | 25.24 | 25.24 | 23.99 | 24.56 | 354,309 | -0.59(-2.34%) |
Aug 14, 2020 | 24.28 | 25.14 | 23.91 | 25.14 | 387,249 | +0.69(+2.84%) |
Aug 13, 2020 | 24.26 | 24.69 | 24.00 | 24.45 | 315,683 | +0.12(+0.51%) |
Aug 12, 2020 | 24.41 | 24.41 | 23.55 | 24.33 | 206,143 | +0.15(+0.63%) |
Aug 11, 2020 | 24.19 | 24.55 | 23.86 | 24.18 | 320,645 | +0.33(+1.37%) |
Aug 10, 2020 | 23.39 | 24.04 | 23.24 | 23.85 | 367,160 | +0.22(+0.95%) |
Aug 07, 2020 | 23.39 | 23.95 | 22.93 | 23.62 | 341,263 | +0.18(+0.77%) |
Aug 06, 2020 | 23.23 | 23.88 | 22.98 | 23.44 | 435,280 | -0.32(-1.36%) |
Aug 05, 2020 | 23.13 | 24.15 | 23.12 | 23.77 | 304,369 | +0.84(+3.65%) |
Aug 04, 2020 | 22.21 | 23.15 | 22.13 | 22.93 | 287,347 | +0.80(+3.61%) |
Aug 03, 2020 | 22.06 | 22.20 | 20.96 | 22.13 | 421,125 | +0.10(+0.43%) |
Jul 31, 2020 | 23.36 | 23.55 | 21.89 | 22.04 | 384,934 | -1.39(-5.92%) |
Jul 30, 2020 | 24.04 | 24.33 | 23.35 | 23.42 | 267,172 | -0.97(-3.97%) |
Jul 29, 2020 | 23.51 | 24.60 | 23.51 | 24.39 | 419,857 | +1.01(+4.31%) |
Jul 28, 2020 | 23.32 | 23.63 | 23.04 | 23.39 | 307,298 | +0.04(+0.16%) |
Jul 27, 2020 | 23.04 | 23.70 | 22.60 | 23.35 | 377,654 | +0.76(+3.37%) |
Jul 24, 2020 | 22.87 | 23.18 | 22.55 | 22.59 | 318,533 | -0.60(-2.58%) |
Jul 23, 2020 | 23.62 | 23.76 | 22.74 | 23.19 | 435,503 | -0.43(-1.81%) |
Jul 22, 2020 | 23.66 | 24.68 | 23.27 | 23.61 | 583,591 | -0.50(-2.09%) |
Jul 21, 2020 | 25.49 | 26.98 | 23.67 | 24.12 | 2,592,122 | +2.75(+12.85%) |
Jul 20, 2020 | 22.09 | 22.49 | 21.04 | 21.37 | 549,925 | -0.76(-3.43%) |
Jul 17, 2020 | 22.61 | 22.81 | 21.96 | 22.13 | 286,859 | -0.29(-1.27%) |
Jul 16, 2020 | 21.78 | 22.53 | 21.74 | 22.42 | 165,465 | +0.25(+1.11%) |
Jul 15, 2020 | 21.57 | 22.21 | 21.28 | 22.17 | 273,959 | +1.32(+6.34%) |
Jul 14, 2020 | 20.59 | 20.90 | 20.28 | 20.85 | 258,827 | +0.25(+1.20%) |
Jul 13, 2020 | 21.51 | 21.57 | 20.56 | 20.60 | 290,468 | -0.85(-3.94%) |
Jul 10, 2020 | 21.00 | 21.75 | 20.71 | 21.45 | 251,711 | +0.90(+4.39%) |
Jul 09, 2020 | 21.75 | 21.75 | 20.38 | 20.55 | 278,898 | -1.10(-5.09%) |
Jul 08, 2020 | 21.68 | 21.70 | 21.12 | 21.65 | 217,248 | -0.03(-0.13%) |
Jul 07, 2020 | 22.08 | 22.60 | 21.64 | 21.68 | 400,414 | -0.76(-3.37%) |
Jul 06, 2020 | 22.44 | 22.74 | 21.99 | 22.43 | 507,560 | +0.59(+2.72%) |
Jul 02, 2020 | 21.54 | 22.91 | 21.39 | 21.84 | 849,317 | +2.09(+10.59%) |
Jul 01, 2020 | 19.98 | 20.35 | 19.37 | 19.75 | 388,899 | -0.15(-0.76%) |
Jun 30, 2020 | 19.95 | 20.28 | 19.54 | 19.90 | 286,881 | -0.20(-0.99%) |
Jun 29, 2020 | 19.72 | 20.29 | 19.07 | 20.10 | 344,707 | +0.72(+3.73%) |
Jun 26, 2020 | 19.68 | 19.87 | 18.66 | 19.38 | 737,457 | -0.42(-2.11%) |
Jun 25, 2020 | 19.44 | 19.80 | 18.88 | 19.79 | 338,186 | +0.21(+1.07%) |
Jun 24, 2020 | 20.10 | 20.29 | 19.02 | 19.59 | 305,309 | -0.71(-3.51%) |
Jun 23, 2020 | 20.32 | 20.62 | 19.21 | 20.30 | 421,127 | +0.35(+1.76%) |
Jun 22, 2020 | 18.27 | 20.07 | 17.92 | 19.95 | 469,228 | +1.52(+8.22%) |
Jun 19, 2020 | 19.51 | 19.76 | 18.19 | 18.43 | 801,016 | -1.00(-5.16%) |
Jun 18, 2020 | 19.25 | 19.71 | 18.99 | 19.43 | 247,912 | +0.03(+0.15%) |
Jun 17, 2020 | 19.76 | 19.87 | 19.17 | 19.41 | 299,345 | -0.46(-2.30%) |
Jun 16, 2020 | 20.62 | 20.62 | 19.48 | 19.86 | 360,986 | +0.21(+1.06%) |
Jun 15, 2020 | 18.59 | 19.73 | 18.08 | 19.65 | 546,794 | +0.37(+1.92%) |
Jun 12, 2020 | 18.89 | 19.38 | 18.02 | 19.28 | 709,465 | +1.26(+7.01%) |
Jun 11, 2020 | 18.45 | 19.02 | 17.88 | 18.02 | 343,176 | -1.73(-8.76%) |
Jun 10, 2020 | 19.95 | 20.43 | 19.16 | 19.75 | 490,539 | -0.39(-1.93%) |
Jun 09, 2020 | 20.04 | 20.56 | 19.25 | 20.14 | 385,165 | -0.42(-2.03%) |
Jun 08, 2020 | 19.75 | 20.65 | 19.75 | 20.55 | 280,369 | +1.21(+6.24%) |
Jun 05, 2020 | 20.08 | 20.35 | 19.29 | 19.35 | 339,790 | +0.18(+0.94%) |
Jun 04, 2020 | 18.54 | 19.37 | 18.34 | 19.17 | 354,315 | +0.39(+2.07%) |
Jun 03, 2020 | 18.74 | 19.17 | 18.49 | 18.78 | 386,903 | +0.43(+2.33%) |
Jun 02, 2020 | 18.43 | 18.94 | 18.25 | 18.35 | 440,325 | +0.28(+1.52%) |
Jun 01, 2020 | 18.36 | 18.39 | 17.62 | 18.07 | 429,911 | -0.29(-1.55%) |
May 29, 2020 | 17.86 | 18.54 | 17.33 | 18.36 | 437,444 | +0.58(+3.26%) |
May 28, 2020 | 19.03 | 19.11 | 17.66 | 17.78 | 370,923 | -0.81(-4.35%) |
May 27, 2020 | 18.83 | 19.46 | 17.80 | 18.59 | 636,007 | +0.80(+4.49%) |
May 26, 2020 | 20.55 | 20.57 | 17.41 | 17.79 | 1,414,454 | -0.74(-3.98%) |
May 22, 2020 | 17.95 | 19.02 | 17.70 | 18.53 | 788,915 | +0.56(+3.09%) |
May 21, 2020 | 16.66 | 18.05 | 16.47 | 17.97 | 541,892 | +1.31(+7.87%) |
May 20, 2020 | 16.31 | 17.00 | 16.20 | 16.66 | 335,497 | +0.67(+4.16%) |
May 19, 2020 | 15.94 | 16.54 | 15.37 | 15.99 | 314,017 | -0.01(-0.06%) |
May 18, 2020 | 15.34 | 16.79 | 15.20 | 16.00 | 470,249 | +1.67(+11.67%) |
May 15, 2020 | 13.87 | 14.55 | 13.72 | 14.33 | 314,639 | +0.23(+1.62%) |
May 14, 2020 | 12.78 | 14.20 | 12.64 | 14.10 | 452,900 | +1.01(+7.69%) |
May 13, 2020 | 14.46 | 14.46 | 12.50 | 13.10 | 625,867 | -1.47(-10.11%) |
May 12, 2020 | 15.90 | 16.02 | 14.55 | 14.57 | 495,335 | -1.33(-8.37%) |
May 11, 2020 | 15.16 | 16.19 | 14.81 | 15.90 | 415,569 | +0.64(+4.17%) |
May 08, 2020 | 15.06 | 15.37 | 14.77 | 15.26 | 215,512 | +0.38(+2.55%) |
May 07, 2020 | 13.74 | 15.01 | 13.74 | 14.88 | 335,906 | +0.96(+6.89%) |
May 06, 2020 | 14.24 | 14.30 | 13.60 | 13.92 | 171,561 | -0.22(-1.55%) |
May 05, 2020 | 14.39 | 14.96 | 14.11 | 14.14 | 216,938 | -0.02(-0.13%) |
May 04, 2020 | 14.07 | 14.19 | 13.46 | 14.16 | 267,172 | +0.11(+0.81%) |
May 01, 2020 | 14.17 | 14.54 | 13.51 | 14.05 | 430,709 | -0.62(-4.21%) |
Apr 30, 2020 | 14.61 | 15.00 | 14.24 | 14.66 | 374,256 | -0.30(-2.03%) |
Apr 29, 2020 | 14.74 | 15.20 | 14.68 | 14.97 | 344,405 | +0.67(+4.65%) |
Apr 28, 2020 | 14.30 | 14.94 | 14.16 | 14.30 | 547,751 | +0.32(+2.31%) |
Apr 27, 2020 | 13.66 | 14.04 | 13.37 | 13.98 | 478,815 | +0.49(+3.66%) |
Apr 24, 2020 | 12.48 | 13.66 | 12.35 | 13.48 | 443,863 | +1.12(+9.07%) |
Apr 23, 2020 | 12.49 | 12.91 | 12.31 | 12.36 | 468,529 | -0.12(-0.99%) |
Apr 22, 2020 | 12.68 | 12.96 | 12.40 | 12.49 | 457,510 | +0.08(+0.61%) |
Apr 21, 2020 | 12.01 | 12.55 | 11.70 | 12.41 | 314,396 | -0.02(-0.15%) |
Apr 20, 2020 | 11.82 | 12.96 | 11.64 | 12.43 | 533,771 | +0.31(+2.59%) |
Apr 17, 2020 | 11.55 | 12.26 | 11.53 | 12.12 | 433,235 | +1.15(+10.53%) |
Apr 16, 2020 | 11.16 | 11.27 | 10.63 | 10.96 | 423,391 | -0.16(-1.41%) |
Apr 15, 2020 | 11.12 | 11.39 | 10.68 | 11.12 | 514,272 | -0.55(-4.72%) |
Apr 14, 2020 | 12.27 | 12.43 | 11.49 | 11.67 | 311,337 | -0.29(-2.38%) |
Apr 13, 2020 | 12.51 | 12.51 | 11.45 | 11.95 | 544,779 | -0.58(-4.62%) |
Apr 09, 2020 | 12.39 | 13.23 | 12.27 | 12.53 | 422,606 | +0.34(+2.81%) |
Apr 08, 2020 | 11.95 | 12.80 | 11.91 | 12.19 | 517,229 | +0.50(+4.31%) |
Apr 07, 2020 | 11.39 | 12.40 | 11.14 | 11.69 | 523,479 | +0.98(+9.14%) |
Apr 06, 2020 | 9.779 | 10.77 | 9.626 | 10.71 | 562,588 | +1.48(+16.07%) |
Apr 03, 2020 | 9.408 | 9.902 | 8.771 | 9.227 | 570,982 | -0.10(-1.12%) |
Apr 02, 2020 | 9.503 | 10.08 | 9.208 | 9.332 | 521,620 | -0.29(-2.96%) |
Apr 01, 2020 | 9.959 | 10.08 | 9.517 | 9.617 | 749,127 | -0.78(-7.50%) |
Mar 31, 2020 | 10.01 | 10.78 | 10.01 | 10.40 | 669,282 | +0.32(+3.21%) |
Mar 30, 2020 | 9.988 | 10.31 | 9.655 | 10.07 | 558,020 | +0.05(+0.47%) |
Mar 27, 2020 | 9.997 | 10.23 | 9.246 | 10.03 | 791,545 | -0.41(-3.92%) |
Mar 26, 2020 | 9.969 | 11.15 | 9.474 | 10.43 | 1,433,023 | +0.48(+4.77%) |
Mar 25, 2020 | 10.10 | 10.53 | 9.313 | 9.959 | 1,064,058 | +0.06(+0.58%) |
Mar 24, 2020 | 8.553 | 10.58 | 8.125 | 9.902 | 1,305,861 | +2.36(+31.23%) |
Mar 23, 2020 | 8.971 | 9.465 | 6.966 | 7.545 | 1,334,572 | -1.82(-19.39%) |
Mar 20, 2020 | 10.42 | 10.80 | 9.066 | 9.360 | 1,042,205 | +0.10(+1.03%) |
Mar 19, 2020 | 8.163 | 9.560 | 7.289 | 9.265 | 1,138,784 | +1.11(+13.64%) |
Mar 18, 2020 | 10.76 | 11.15 | 6.966 | 8.154 | 1,007,241 | -3.44(-29.67%) |
Mar 17, 2020 | 11.87 | 12.57 | 10.07 | 11.59 | 887,200 | -0.06(-0.49%) |
Mar 16, 2020 | 12.63 | 12.93 | 10.42 | 11.65 | 975,696 | -2.16(-15.62%) |
Mar 13, 2020 | 14.97 | 15.08 | 12.98 | 13.81 | 829,007 | -0.70(-4.85%) |
Mar 12, 2020 | 14.53 | 14.82 | 13.13 | 14.51 | 1,060,526 | -1.09(-7.00%) |
Mar 11, 2020 | 18.17 | 18.26 | 15.35 | 15.60 | 815,682 | -3.05(-16.35%) |
Mar 10, 2020 | 18.08 | 19.01 | 17.02 | 18.65 | 745,260 | +1.09(+6.22%) |
Mar 09, 2020 | 16.90 | 17.99 | 16.39 | 17.56 | 618,479 | -0.51(-2.84%) |
Mar 06, 2020 | 17.30 | 18.19 | 17.24 | 18.07 | 357,784 | +0.28(+1.55%) |
Mar 05, 2020 | 18.65 | 18.83 | 17.19 | 17.80 | 501,207 | -1.31(-6.86%) |
Mar 04, 2020 | 18.65 | 19.14 | 18.35 | 19.11 | 271,392 | +0.55(+2.97%) |
Mar 03, 2020 | 18.73 | 19.50 | 18.50 | 18.56 | 369,201 | -0.17(-0.91%) |
Mar 02, 2020 | 18.63 | 18.76 | 17.87 | 18.73 | 523,851 | +0.18(+0.97%) |
Feb 28, 2020 | 18.55 | 19.12 | 18.17 | 18.55 | 607,812 | -0.48(-2.50%) |
Feb 27, 2020 | 18.89 | 20.11 | 18.39 | 19.02 | 580,039 | -0.27(-1.38%) |
Feb 26, 2020 | 20.47 | 20.63 | 19.08 | 19.29 | 750,291 | -1.07(-5.27%) |
Feb 25, 2020 | 21.80 | 21.80 | 20.17 | 20.36 | 575,253 | -1.42(-6.50%) |
Feb 24, 2020 | 21.40 | 21.98 | 21.27 | 21.78 | 259,268 | -0.16(-0.74%) |
Feb 21, 2020 | 22.30 | 22.43 | 21.86 | 21.94 | 232,980 | -0.46(-2.04%) |
Feb 20, 2020 | 22.73 | 22.79 | 22.14 | 22.40 | 354,232 | -0.43(-1.87%) |
Feb 19, 2020 | 22.34 | 23.10 | 22.14 | 22.83 | 329,722 | +0.50(+2.26%) |
Feb 18, 2020 | 22.18 | 22.46 | 22.11 | 22.32 | 294,214 | +0.11(+0.51%) |
Feb 14, 2020 | 22.79 | 22.86 | 22.15 | 22.21 | 272,442 | -0.53(-2.34%) |
Feb 13, 2020 | 23.06 | 23.06 | 22.18 | 22.74 | 315,016 | -0.38(-1.64%) |
Feb 12, 2020 | 22.81 | 23.42 | 22.65 | 23.12 | 437,890 | +0.45(+1.97%) |
Feb 11, 2020 | 22.28 | 22.71 | 22.08 | 22.67 | 288,238 | +0.39(+1.75%) |
Feb 10, 2020 | 22.62 | 23.02 | 22.18 | 22.28 | 244,232 | -0.33(-1.47%) |
Feb 07, 2020 | 23.61 | 23.94 | 22.46 | 22.62 | 342,631 | -1.11(-4.69%) |
Feb 06, 2020 | 23.81 | 23.99 | 23.54 | 23.73 | 254,414 | -0.02(-0.08%) |
Feb 05, 2020 | 23.18 | 23.93 | 23.04 | 23.75 | 206,695 | +0.72(+3.14%) |
Feb 04, 2020 | 23.26 | 23.45 | 22.77 | 23.03 | 352,177 | +0.00(+0.00%) |
Feb 03, 2020 | 23.54 | 23.99 | 22.98 | 23.03 | 412,376 | -0.52(-2.22%) |
Jan 31, 2020 | 24.38 | 24.59 | 23.48 | 23.55 | 362,309 | -0.84(-3.43%) |
Jan 30, 2020 | 24.34 | 24.78 | 24.29 | 24.38 | 220,560 | -0.20(-0.81%) |
Jan 29, 2020 | 25.02 | 25.16 | 24.36 | 24.58 | 230,013 | -0.39(-1.56%) |
Jan 28, 2020 | 24.76 | 25.05 | 24.53 | 24.97 | 240,653 | +0.29(+1.15%) |
Jan 27, 2020 | 24.00 | 24.93 | 23.77 | 24.69 | 277,589 | +0.24(+0.97%) |
Jan 24, 2020 | 24.60 | 24.60 | 24.14 | 24.45 | 396,509 | -0.10(-0.43%) |
Jan 23, 2020 | 24.91 | 25.09 | 24.50 | 24.56 | 436,072 | -0.33(-1.34%) |
Jan 22, 2020 | 25.68 | 25.80 | 24.86 | 24.89 | 384,317 | -0.74(-2.89%) |
Jan 21, 2020 | 25.45 | 25.83 | 25.38 | 25.63 | 339,271 | +0.14(+0.56%) |
Jan 17, 2020 | 26.15 | 26.42 | 25.34 | 25.49 | 502,792 | -0.62(-2.37%) |
Jan 16, 2020 | 25.60 | 26.17 | 25.46 | 26.10 | 600,459 | +0.68(+2.69%) |
Jan 15, 2020 | 25.15 | 25.67 | 24.94 | 25.42 | 1,161,765 | +0.14(+0.56%) |
Jan 14, 2020 | 24.43 | 25.32 | 24.43 | 25.28 | 473,458 | +0.75(+3.06%) |
Jan 13, 2020 | 23.88 | 24.54 | 23.75 | 24.53 | 437,530 | +0.73(+3.05%) |
Jan 10, 2020 | 23.84 | 23.97 | 23.49 | 23.80 | 596,553 | -0.15(-0.62%) |
Jan 09, 2020 | 24.08 | 24.08 | 22.94 | 23.95 | 676,719 | -0.06(-0.24%) |
Jan 08, 2020 | 24.19 | 24.75 | 23.96 | 24.00 | 636,968 | -0.17(-0.71%) |
Jan 07, 2020 | 24.51 | 24.76 | 23.99 | 24.18 | 648,341 | -0.45(-1.81%) |
Jan 06, 2020 | 24.99 | 25.42 | 24.57 | 24.62 | 509,704 | -0.50(-2.00%) |
Jan 03, 2020 | 25.91 | 26.00 | 25.05 | 25.13 | 447,651 | -1.07(-4.10%) |
Jan 02, 2020 | 26.78 | 26.78 | 25.70 | 26.20 | 535,240 | -0.45(-1.68%) |
Dec 31, 2019 | 26.23 | 26.96 | 26.23 | 26.65 | 403,349 | +0.36(+1.37%) |
Dec 30, 2019 | 25.86 | 26.46 | 25.59 | 26.29 | 498,750 | +0.53(+2.07%) |
Dec 27, 2019 | 26.25 | 26.36 | 25.61 | 25.75 | 412,188 | -0.30(-1.17%) |
Dec 26, 2019 | 26.71 | 26.85 | 25.91 | 26.06 | 453,303 | -0.66(-2.45%) |
Dec 24, 2019 | 26.09 | 26.82 | 26.01 | 26.71 | 279,492 | +0.66(+2.52%) |
Dec 23, 2019 | 26.48 | 26.67 | 25.61 | 26.06 | 700,178 | -0.18(-0.69%) |
Dec 20, 2019 | 26.43 | 26.82 | 25.95 | 26.24 | 1,683,797 | -0.09(-0.36%) |
Dec 19, 2019 | 27.06 | 27.08 | 26.23 | 26.33 | 709,561 | -0.71(-2.64%) |
Dec 18, 2019 | 25.43 | 27.63 | 25.34 | 27.05 | 907,124 | +1.62(+6.35%) |
Dec 17, 2019 | 24.76 | 25.46 | 24.75 | 25.43 | 432,390 | +0.64(+2.57%) |
Dec 16, 2019 | 25.28 | 25.43 | 24.39 | 24.79 | 742,024 | -0.35(-1.38%) |
Dec 13, 2019 | 25.78 | 25.78 | 24.87 | 25.14 | 580,347 | -0.67(-2.60%) |
Dec 12, 2019 | 26.08 | 26.09 | 25.13 | 25.81 | 483,329 | -0.30(-1.16%) |
Dec 11, 2019 | 26.40 | 26.59 | 25.96 | 26.11 | 524,729 | -0.16(-0.62%) |
Dec 10, 2019 | 25.70 | 26.63 | 25.57 | 26.28 | 397,901 | +0.51(+1.99%) |
Dec 09, 2019 | 25.41 | 26.28 | 25.31 | 25.76 | 486,492 | +0.24(+0.93%) |
Dec 06, 2019 | 26.13 | 26.32 | 25.31 | 25.52 | 435,550 | -0.30(-1.18%) |
Dec 05, 2019 | 25.99 | 26.40 | 25.76 | 25.83 | 354,475 | +0.01(+0.04%) |
Dec 04, 2019 | 25.59 | 25.93 | 25.48 | 25.82 | 429,413 | +0.25(+0.97%) |
Dec 03, 2019 | 25.60 | 25.90 | 25.06 | 25.57 | 694,438 | -0.34(-1.32%) |