Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.29 | 45.29 | 45.29 | 304,315 | -0.57(-1.24%) | |
Dec 30, 2020 | 45.74 | 46.86 | 45.51 | 45.86 | 304,315 | +0.07(+0.15%) |
Dec 29, 2020 | 46.56 | 46.56 | 45.32 | 45.79 | 215,918 | -0.74(-1.59%) |
Dec 28, 2020 | 47.80 | 47.80 | 46.42 | 46.53 | 335,288 | -0.78(-1.65%) |
Dec 24, 2020 | 47.68 | 47.70 | 46.59 | 47.31 | 146,400 | -0.42(-0.88%) |
Dec 23, 2020 | 48.05 | 48.65 | 47.27 | 47.73 | 328,559 | +0.01(+0.02%) |
Dec 22, 2020 | 45.90 | 47.83 | 45.90 | 47.72 | 546,996 | +1.73(+3.76%) |
Dec 21, 2020 | 45.04 | 46.45 | 44.77 | 45.99 | 359,288 | +0.14(+0.31%) |
Dec 18, 2020 | 46.91 | 47.47 | 45.65 | 45.85 | 974,800 | -0.82(-1.76%) |
Dec 17, 2020 | 46.47 | 46.90 | 44.82 | 46.67 | 1,450,038 | +0.47(+1.02%) |
Dec 16, 2020 | 46.90 | 47.09 | 45.94 | 46.20 | 506,370 | -0.39(-0.84%) |
Dec 15, 2020 | 45.98 | 46.71 | 45.00 | 46.59 | 347,305 | +1.02(+2.24%) |
Dec 14, 2020 | 45.29 | 46.03 | 44.78 | 45.57 | 553,195 | +0.96(+2.15%) |
Dec 11, 2020 | 45.50 | 45.70 | 44.07 | 44.61 | 261,000 | -1.12(-2.45%) |
Dec 10, 2020 | 46.10 | 46.97 | 45.38 | 45.73 | 431,910 | -0.63(-1.36%) |
Dec 09, 2020 | 44.18 | 46.70 | 44.18 | 46.36 | 717,412 | +2.36(+5.36%) |
Dec 08, 2020 | 42.88 | 44.16 | 42.80 | 44.00 | 797,560 | +0.78(+1.80%) |
Dec 07, 2020 | 42.47 | 43.43 | 42.12 | 43.22 | 423,066 | +0.46(+1.08%) |
Dec 04, 2020 | 43.00 | 43.23 | 42.13 | 42.76 | 615,200 | -0.05(-0.13%) |
Dec 03, 2020 | 42.63 | 43.28 | 42.24 | 42.81 | 633,142 | +0.17(+0.40%) |
Dec 02, 2020 | 42.76 | 43.00 | 41.92 | 42.65 | 497,240 | -0.08(-0.20%) |
Dec 01, 2020 | 43.21 | 43.66 | 42.09 | 42.73 | 940,577 | -0.08(-0.19%) |
Nov 30, 2020 | 43.91 | 44.04 | 41.99 | 42.81 | 478,873 | -1.12(-2.55%) |
Nov 27, 2020 | 44.31 | 45.41 | 43.64 | 43.93 | 204,200 | -0.35(-0.79%) |
Nov 25, 2020 | 45.10 | 45.11 | 43.75 | 44.28 | 538,800 | -0.81(-1.80%) |
Nov 24, 2020 | 45.29 | 45.39 | 44.16 | 45.09 | 697,738 | +0.17(+0.38%) |
Nov 23, 2020 | 44.00 | 45.36 | 43.59 | 44.92 | 529,295 | +1.45(+3.34%) |
Nov 20, 2020 | 41.98 | 43.79 | 41.03 | 43.47 | 942,900 | +1.22(+2.89%) |
Nov 19, 2020 | 42.00 | 42.68 | 41.33 | 42.25 | 832,127 | +0.23(+0.55%) |
Nov 18, 2020 | 41.34 | 42.98 | 41.20 | 42.02 | 959,211 | +0.04(+0.10%) |
Nov 17, 2020 | 42.57 | 42.68 | 41.58 | 41.98 | 767,001 | -1.02(-2.37%) |
Nov 16, 2020 | 44.89 | 45.20 | 42.93 | 43.00 | 606,941 | -1.14(-2.58%) |
Nov 13, 2020 | 45.79 | 46.58 | 43.89 | 44.14 | 857,500 | -1.67(-3.65%) |
Nov 12, 2020 | 45.33 | 45.94 | 44.69 | 45.81 | 366,309 | +0.14(+0.31%) |
Nov 11, 2020 | 46.86 | 46.86 | 44.83 | 45.67 | 606,759 | -0.83(-1.78%) |
Nov 10, 2020 | 48.30 | 48.89 | 45.50 | 46.50 | 708,631 | -1.77(-3.67%) |
Nov 09, 2020 | 49.73 | 50.00 | 46.37 | 48.27 | 912,950 | +3.50(+7.82%) |
Nov 06, 2020 | 45.76 | 45.76 | 43.27 | 44.77 | 511,500 | -0.43(-0.95%) |
Nov 05, 2020 | 43.80 | 45.20 | 42.35 | 45.20 | 1,635,273 | +1.51(+3.46%) |
Nov 04, 2020 | 41.93 | 43.71 | 41.93 | 43.69 | 864,671 | +1.19(+2.80%) |
Nov 03, 2020 | 42.25 | 42.81 | 41.64 | 42.50 | 590,973 | +0.89(+2.14%) |
Nov 02, 2020 | 40.72 | 42.08 | 40.43 | 41.61 | 445,612 | +1.28(+3.17%) |
Oct 30, 2020 | 41.49 | 41.81 | 40.00 | 40.33 | 534,600 | -1.19(-2.87%) |
Oct 29, 2020 | 41.65 | 42.31 | 40.85 | 41.52 | 390,001 | -0.23(-0.55%) |
Oct 28, 2020 | 41.17 | 42.65 | 40.44 | 41.75 | 1,092,726 | -0.42(-1.00%) |
Oct 27, 2020 | 42.01 | 42.66 | 41.86 | 42.17 | 510,862 | -0.07(-0.17%) |
Oct 26, 2020 | 42.48 | 43.22 | 41.19 | 42.24 | 493,375 | -0.89(-2.06%) |
Oct 23, 2020 | 42.95 | 43.50 | 42.06 | 43.13 | 353,200 | +0.54(+1.27%) |
Oct 22, 2020 | 42.00 | 43.47 | 40.83 | 42.59 | 450,987 | +0.82(+1.96%) |
Oct 21, 2020 | 42.04 | 42.77 | 41.75 | 41.77 | 374,407 | -0.18(-0.43%) |
Oct 20, 2020 | 41.77 | 42.33 | 40.98 | 41.95 | 600,720 | +0.71(+1.72%) |
Oct 19, 2020 | 41.12 | 42.09 | 40.70 | 41.24 | 314,627 | +0.43(+1.05%) |
Oct 16, 2020 | 41.37 | 41.63 | 40.67 | 40.81 | 226,800 | -0.53(-1.28%) |
Oct 15, 2020 | 40.10 | 41.54 | 39.50 | 41.34 | 300,039 | +0.53(+1.30%) |
Oct 14, 2020 | 41.17 | 41.83 | 40.22 | 40.81 | 369,558 | -0.16(-0.39%) |
Oct 13, 2020 | 39.50 | 41.26 | 39.48 | 40.97 | 409,917 | +1.04(+2.60%) |
Oct 12, 2020 | 40.36 | 40.55 | 39.60 | 39.93 | 358,262 | -0.14(-0.35%) |
Oct 09, 2020 | 40.36 | 40.63 | 39.57 | 40.07 | 631,400 | +0.47(+1.19%) |
Oct 08, 2020 | 41.39 | 41.39 | 39.57 | 39.60 | 471,283 | -1.47(-3.58%) |
Oct 07, 2020 | 40.05 | 41.31 | 37.79 | 41.07 | 846,346 | +1.74(+4.42%) |
Oct 06, 2020 | 41.22 | 41.70 | 39.27 | 39.33 | 312,094 | -1.54(-3.77%) |
Oct 05, 2020 | 40.00 | 40.88 | 39.42 | 40.87 | 624,776 | +1.19(+3.00%) |
Oct 02, 2020 | 38.52 | 39.95 | 37.34 | 39.68 | 295,400 | +0.23(+0.58%) |
Oct 01, 2020 | 38.64 | 39.46 | 38.24 | 39.45 | 312,045 | +1.21(+3.16%) |
Sep 30, 2020 | 38.68 | 39.40 | 37.92 | 38.24 | 310,178 | -0.39(-1.01%) |
Sep 29, 2020 | 38.12 | 39.08 | 37.19 | 38.63 | 572,222 | +0.39(+1.02%) |
Sep 28, 2020 | 37.25 | 38.50 | 37.15 | 38.24 | 386,616 | +1.39(+3.77%) |
Sep 25, 2020 | 36.73 | 37.36 | 36.24 | 36.85 | 584,900 | +0.21(+0.57%) |
Sep 24, 2020 | 37.38 | 37.59 | 36.47 | 36.64 | 817,821 | -0.99(-2.63%) |
Sep 23, 2020 | 39.21 | 39.48 | 37.51 | 37.63 | 579,052 | -1.48(-3.78%) |
Sep 22, 2020 | 37.69 | 39.29 | 37.40 | 39.11 | 522,640 | +1.76(+4.71%) |
Sep 21, 2020 | 37.20 | 37.91 | 36.31 | 37.35 | 567,937 | -1.00(-2.61%) |
Sep 18, 2020 | 39.55 | 39.72 | 37.88 | 38.35 | 1,376,100 | -0.10(-0.26%) |
Sep 17, 2020 | 37.59 | 38.50 | 37.19 | 38.45 | 699,913 | +0.25(+0.65%) |
Sep 16, 2020 | 37.72 | 38.60 | 36.93 | 38.20 | 396,166 | +0.76(+2.03%) |
Sep 15, 2020 | 37.60 | 38.25 | 37.16 | 37.44 | 1,025,717 | +0.21(+0.56%) |
Sep 14, 2020 | 37.73 | 38.24 | 36.88 | 37.23 | 554,967 | -0.15(-0.40%) |
Sep 11, 2020 | 38.34 | 38.75 | 36.46 | 37.38 | 537,500 | -0.89(-2.33%) |
Sep 10, 2020 | 38.87 | 39.79 | 38.24 | 38.27 | 1,194,211 | -0.03(-0.08%) |
Sep 09, 2020 | 38.49 | 38.98 | 37.51 | 38.30 | 575,263 | -0.12(-0.31%) |
Sep 08, 2020 | 38.66 | 39.79 | 38.40 | 38.42 | 858,635 | -0.95(-2.41%) |
Sep 04, 2020 | 39.89 | 40.00 | 38.59 | 39.37 | 414,700 | +0.15(+0.38%) |
Sep 03, 2020 | 39.53 | 40.00 | 38.28 | 39.22 | 437,772 | -0.20(-0.51%) |
Sep 02, 2020 | 39.75 | 39.88 | 38.45 | 39.42 | 734,558 | -0.24(-0.61%) |
Sep 01, 2020 | 37.41 | 39.84 | 36.88 | 39.66 | 727,294 | +2.09(+5.56%) |
Aug 31, 2020 | 37.33 | 37.96 | 36.76 | 37.57 | 939,988 | +0.38(+1.02%) |
Aug 28, 2020 | 38.52 | 38.57 | 37.09 | 37.19 | 452,700 | -1.01(-2.64%) |
Aug 27, 2020 | 38.50 | 38.83 | 38.01 | 38.20 | 374,665 | -0.03(-0.08%) |
Aug 26, 2020 | 37.50 | 38.35 | 37.34 | 38.23 | 555,422 | +0.71(+1.89%) |
Aug 25, 2020 | 37.53 | 37.71 | 36.91 | 37.52 | 415,995 | +0.24(+0.64%) |
Aug 24, 2020 | 37.07 | 37.35 | 36.24 | 37.28 | 440,807 | +0.68(+1.86%) |
Aug 21, 2020 | 36.64 | 37.39 | 36.03 | 36.60 | 899,300 | -0.14(-0.38%) |
Aug 20, 2020 | 35.72 | 37.00 | 35.72 | 36.74 | 557,159 | +0.44(+1.21%) |
Aug 19, 2020 | 35.72 | 36.43 | 35.37 | 36.30 | 430,383 | +0.62(+1.74%) |
Aug 18, 2020 | 35.11 | 36.05 | 35.04 | 35.68 | 667,871 | +0.33(+0.93%) |
Aug 17, 2020 | 36.35 | 36.50 | 35.18 | 35.35 | 1,216,998 | -0.37(-1.04%) |
Aug 14, 2020 | 35.76 | 36.20 | 35.29 | 35.72 | 265,700 | -0.25(-0.70%) |
Aug 13, 2020 | 35.68 | 36.25 | 35.40 | 35.97 | 499,005 | +0.44(+1.24%) |
Aug 12, 2020 | 35.64 | 36.00 | 35.10 | 35.53 | 1,328,240 | +0.33(+0.94%) |
Aug 11, 2020 | 35.00 | 35.95 | 34.75 | 35.20 | 918,275 | +0.03(+0.09%) |
Aug 10, 2020 | 33.47 | 35.41 | 33.47 | 35.17 | 967,684 | +1.87(+5.62%) |
Aug 07, 2020 | 33.77 | 34.02 | 32.57 | 33.30 | 1,554,400 | +0.05(+0.15%) |
Aug 06, 2020 | 33.01 | 34.82 | 32.75 | 33.25 | 1,232,070 | -0.67(-1.98%) |
Aug 05, 2020 | 34.19 | 34.19 | 33.02 | 33.92 | 820,956 | +0.25(+0.74%) |
Aug 04, 2020 | 32.99 | 33.89 | 32.32 | 33.67 | 796,014 | +0.70(+2.12%) |
Aug 03, 2020 | 31.99 | 33.17 | 30.51 | 32.97 | 610,451 | +0.98(+3.06%) |
Jul 31, 2020 | 31.08 | 31.99 | 30.68 | 31.99 | 710,100 | +0.95(+3.06%) |
Jul 30, 2020 | 31.54 | 31.65 | 30.98 | 31.04 | 466,600 | -1.11(-3.45%) |
Jul 29, 2020 | 31.65 | 32.31 | 31.17 | 32.15 | 576,817 | +0.77(+2.45%) |
Jul 28, 2020 | 31.99 | 32.25 | 31.32 | 31.38 | 262,130 | -0.91(-2.82%) |
Jul 27, 2020 | 31.30 | 32.31 | 31.05 | 32.29 | 484,826 | +0.96(+3.06%) |
Jul 24, 2020 | 31.89 | 32.30 | 31.10 | 31.33 | 306,900 | -0.70(-2.19%) |
Jul 23, 2020 | 32.06 | 32.80 | 31.62 | 32.03 | 375,342 | +0.15(+0.47%) |
Jul 22, 2020 | 30.70 | 32.05 | 30.68 | 31.88 | 402,703 | +0.81(+2.61%) |
Jul 21, 2020 | 30.20 | 31.20 | 30.09 | 31.07 | 1,026,010 | +1.28(+4.30%) |
Jul 20, 2020 | 29.90 | 30.24 | 29.37 | 29.79 | 443,216 | -0.34(-1.13%) |
Jul 17, 2020 | 30.86 | 31.00 | 30.03 | 30.13 | 548,600 | -0.66(-2.14%) |
Jul 16, 2020 | 30.36 | 31.11 | 30.15 | 30.79 | 409,417 | +0.30(+0.98%) |
Jul 15, 2020 | 29.64 | 30.63 | 29.23 | 30.49 | 709,024 | +1.59(+5.50%) |
Jul 14, 2020 | 28.54 | 29.33 | 28.14 | 28.90 | 943,312 | +0.11(+0.38%) |
Jul 13, 2020 | 29.31 | 29.83 | 28.75 | 28.79 | 442,753 | -0.03(-0.10%) |
Jul 10, 2020 | 27.86 | 29.19 | 27.84 | 28.82 | 574,100 | +0.95(+3.41%) |
Jul 09, 2020 | 29.36 | 29.37 | 27.10 | 27.87 | 1,506,106 | -1.64(-5.56%) |
Jul 08, 2020 | 29.15 | 29.84 | 28.60 | 29.51 | 541,932 | +0.36(+1.23%) |
Jul 07, 2020 | 30.13 | 30.35 | 29.11 | 29.15 | 526,289 | -1.20(-3.95%) |
Jul 06, 2020 | 31.62 | 31.85 | 30.04 | 30.35 | 471,717 | -0.27(-0.88%) |
Jul 02, 2020 | 31.44 | 31.72 | 30.29 | 30.62 | 455,600 | -0.06(-0.20%) |
Jul 01, 2020 | 30.53 | 31.53 | 30.44 | 30.68 | 532,840 | +0.16(+0.52%) |
Jun 30, 2020 | 30.40 | 30.81 | 29.90 | 30.52 | 665,418 | +0.20(+0.66%) |
Jun 29, 2020 | 29.32 | 30.57 | 28.70 | 30.32 | 698,438 | +1.52(+5.28%) |
Jun 26, 2020 | 30.00 | 30.60 | 28.75 | 28.80 | 1,641,900 | -1.58(-5.20%) |
Jun 25, 2020 | 29.77 | 30.59 | 29.55 | 30.38 | 1,074,634 | -0.06(-0.20%) |
Jun 24, 2020 | 31.09 | 31.50 | 29.75 | 30.44 | 862,107 | -1.22(-3.85%) |
Jun 23, 2020 | 32.24 | 32.24 | 31.13 | 31.66 | 542,141 | +0.11(+0.35%) |
Jun 22, 2020 | 30.32 | 31.95 | 30.17 | 31.55 | 644,874 | +0.98(+3.21%) |
Jun 19, 2020 | 31.65 | 31.71 | 30.23 | 30.57 | 1,205,500 | -0.11(-0.36%) |
Jun 18, 2020 | 29.42 | 30.72 | 28.81 | 30.68 | 593,207 | +0.76(+2.54%) |
Jun 17, 2020 | 29.61 | 30.25 | 29.15 | 29.92 | 1,260,390 | +0.45(+1.53%) |
Jun 16, 2020 | 30.22 | 30.35 | 28.05 | 29.47 | 713,478 | +1.40(+4.99%) |
Jun 15, 2020 | 26.72 | 29.15 | 26.64 | 28.07 | 756,154 | -0.07(-0.27%) |
Jun 12, 2020 | 28.90 | 28.90 | 27.07 | 28.14 | 809,600 | +0.61(+2.20%) |
Jun 11, 2020 | 28.51 | 28.85 | 27.24 | 27.54 | 958,993 | -2.51(-8.35%) |
Jun 10, 2020 | 31.17 | 31.17 | 29.97 | 30.05 | 1,164,841 | -0.69(-2.24%) |
Jun 09, 2020 | 31.50 | 31.92 | 30.64 | 30.74 | 998,885 | -1.02(-3.21%) |
Jun 08, 2020 | 32.57 | 33.80 | 31.18 | 31.76 | 1,675,653 | -0.03(-0.09%) |
Jun 05, 2020 | 31.52 | 32.70 | 31.17 | 31.79 | 1,090,600 | +2.11(+7.11%) |
Jun 04, 2020 | 29.65 | 30.57 | 29.19 | 29.68 | 869,320 | -0.25(-0.84%) |
Jun 03, 2020 | 28.02 | 30.39 | 27.75 | 29.93 | 1,162,094 | +2.58(+9.43%) |
Jun 02, 2020 | 26.18 | 27.77 | 26.00 | 27.35 | 860,160 | +1.56(+6.05%) |
Jun 01, 2020 | 26.74 | 27.26 | 25.74 | 25.79 | 819,386 | -0.99(-3.70%) |
May 29, 2020 | 26.25 | 27.34 | 25.95 | 26.78 | 1,764,000 | +0.28(+1.06%) |
May 28, 2020 | 29.04 | 29.04 | 26.36 | 26.50 | 965,484 | -2.01(-7.05%) |
May 27, 2020 | 28.58 | 28.64 | 27.09 | 28.51 | 546,463 | +1.08(+3.94%) |
May 26, 2020 | 26.93 | 27.93 | 26.56 | 27.43 | 696,750 | +2.06(+8.12%) |
May 22, 2020 | 25.57 | 26.48 | 24.74 | 25.37 | 410,900 | -0.60(-2.31%) |
May 21, 2020 | 24.44 | 26.29 | 24.35 | 25.97 | 691,404 | +1.63(+6.70%) |
May 20, 2020 | 25.51 | 25.64 | 24.15 | 24.34 | 526,422 | -0.52(-2.09%) |
May 19, 2020 | 26.13 | 26.27 | 24.61 | 24.86 | 710,882 | -1.50(-5.69%) |
May 18, 2020 | 25.99 | 27.08 | 25.64 | 26.36 | 1,186,085 | +1.95(+7.99%) |
May 15, 2020 | 24.01 | 25.25 | 22.81 | 24.41 | 1,009,700 | +0.59(+2.48%) |
May 14, 2020 | 23.28 | 24.07 | 22.64 | 23.82 | 1,099,346 | -0.19(-0.79%) |
May 13, 2020 | 24.89 | 24.95 | 22.78 | 24.01 | 1,237,017 | -0.51(-2.08%) |
May 12, 2020 | 26.62 | 27.72 | 24.47 | 24.52 | 1,209,872 | -1.78(-6.77%) |
May 11, 2020 | 25.86 | 26.41 | 24.24 | 26.30 | 1,440,435 | -0.11(-0.42%) |
May 08, 2020 | 24.71 | 27.30 | 24.70 | 26.41 | 11,550,900 | +1.96(+8.02%) |
May 07, 2020 | 20.21 | 24.50 | 19.07 | 24.45 | 9,964,754 | +0.45(+1.87%) |
May 06, 2020 | 24.64 | 25.06 | 23.84 | 24.00 | 461,646 | -0.40(-1.64%) |
May 05, 2020 | 25.32 | 26.74 | 24.20 | 24.40 | 650,314 | -0.28(-1.13%) |
May 04, 2020 | 24.00 | 24.85 | 23.69 | 24.68 | 437,142 | -0.12(-0.48%) |
May 01, 2020 | 25.55 | 26.16 | 23.84 | 24.80 | 602,100 | -1.70(-6.42%) |
Apr 30, 2020 | 28.05 | 28.55 | 26.44 | 26.50 | 633,693 | -2.18(-7.60%) |
Apr 29, 2020 | 28.38 | 29.22 | 27.54 | 28.68 | 1,104,016 | +1.05(+3.80%) |
Apr 28, 2020 | 29.08 | 29.68 | 27.26 | 27.63 | 597,396 | -0.55(-1.95%) |
Apr 27, 2020 | 25.93 | 28.38 | 25.72 | 28.18 | 651,231 | +2.51(+9.78%) |
Apr 24, 2020 | 24.47 | 26.05 | 23.91 | 25.67 | 415,800 | +1.42(+5.86%) |
Apr 23, 2020 | 24.46 | 25.12 | 24.07 | 24.25 | 535,116 | -0.08(-0.33%) |
Apr 22, 2020 | 24.27 | 26.16 | 23.79 | 24.33 | 456,794 | +0.64(+2.70%) |
Apr 21, 2020 | 23.16 | 24.99 | 23.00 | 23.69 | 548,379 | -0.50(-2.07%) |
Apr 20, 2020 | 23.59 | 24.45 | 22.95 | 24.19 | 749,195 | -0.31(-1.27%) |
Apr 17, 2020 | 25.87 | 26.22 | 24.16 | 24.50 | 708,100 | +0.47(+1.96%) |
Apr 16, 2020 | 24.07 | 24.57 | 23.20 | 24.03 | 679,612 | -0.18(-0.74%) |
Apr 15, 2020 | 23.82 | 25.15 | 23.25 | 24.21 | 855,488 | -0.87(-3.47%) |
Apr 14, 2020 | 24.90 | 25.67 | 24.38 | 25.08 | 856,984 | +0.83(+3.42%) |
Apr 13, 2020 | 24.27 | 24.53 | 23.11 | 24.25 | 677,649 | -0.12(-0.49%) |
Apr 09, 2020 | 23.52 | 26.00 | 22.38 | 24.37 | 1,144,400 | +2.37(+10.77%) |
Apr 08, 2020 | 20.61 | 22.24 | 19.74 | 22.00 | 1,345,916 | +2.06(+10.33%) |
Apr 07, 2020 | 19.86 | 21.33 | 19.86 | 19.94 | 1,836,214 | +1.54(+8.37%) |
Apr 06, 2020 | 17.87 | 19.81 | 17.84 | 18.40 | 1,189,683 | +1.73(+10.38%) |
Apr 03, 2020 | 16.44 | 16.75 | 15.37 | 16.67 | 579,300 | +0.15(+0.91%) |
Apr 02, 2020 | 16.14 | 17.40 | 15.77 | 16.52 | 562,251 | +0.04(+0.24%) |
Apr 01, 2020 | 18.06 | 18.28 | 16.10 | 16.48 | 1,353,998 | -2.94(-15.14%) |
Mar 31, 2020 | 19.51 | 20.09 | 18.73 | 19.42 | 760,084 | -0.16(-0.82%) |
Mar 30, 2020 | 19.78 | 20.61 | 18.95 | 19.58 | 558,025 | -0.35(-1.76%) |
Mar 27, 2020 | 20.94 | 21.54 | 19.48 | 19.93 | 870,000 | -2.22(-10.02%) |
Mar 26, 2020 | 21.55 | 22.89 | 21.26 | 22.15 | 1,600,581 | +0.96(+4.53%) |
Mar 25, 2020 | 18.09 | 22.30 | 17.89 | 21.19 | 1,674,080 | +3.10(+17.14%) |
Mar 24, 2020 | 14.38 | 18.18 | 14.27 | 18.09 | 1,054,471 | +4.39(+32.04%) |
Mar 23, 2020 | 14.37 | 14.72 | 11.70 | 13.70 | 1,230,573 | -0.36(-2.56%) |
Mar 20, 2020 | 17.68 | 18.32 | 13.47 | 14.06 | 1,976,500 | -3.41(-19.52%) |
Mar 19, 2020 | 16.64 | 18.29 | 15.86 | 17.47 | 1,252,035 | +0.80(+4.80%) |
Mar 18, 2020 | 19.01 | 19.54 | 14.91 | 16.67 | 1,400,914 | -3.86(-18.80%) |
Mar 17, 2020 | 23.65 | 25.86 | 19.31 | 20.53 | 2,235,686 | -2.72(-11.70%) |
Mar 16, 2020 | 24.99 | 28.83 | 23.08 | 23.25 | 1,270,116 | -7.12(-23.44%) |
Mar 13, 2020 | 28.99 | 30.53 | 26.59 | 30.37 | 1,195,500 | +2.71(+9.80%) |
Mar 12, 2020 | 29.19 | 31.18 | 27.50 | 27.66 | 974,429 | -4.00(-12.63%) |
Mar 11, 2020 | 33.84 | 34.12 | 31.39 | 31.66 | 700,339 | -3.04(-8.76%) |
Mar 10, 2020 | 35.59 | 36.11 | 33.15 | 34.70 | 809,540 | +0.18(+0.52%) |
Mar 09, 2020 | 32.64 | 35.30 | 32.30 | 34.52 | 877,859 | -0.42(-1.20%) |
Mar 06, 2020 | 33.99 | 35.73 | 33.93 | 34.94 | 558,800 | -0.53(-1.49%) |
Mar 05, 2020 | 35.76 | 36.57 | 34.91 | 35.47 | 406,587 | -1.32(-3.59%) |
Mar 04, 2020 | 36.26 | 37.02 | 35.67 | 36.79 | 359,508 | +0.97(+2.71%) |
Mar 03, 2020 | 36.18 | 37.40 | 35.59 | 35.82 | 596,737 | -0.51(-1.40%) |
Mar 02, 2020 | 35.28 | 36.51 | 33.90 | 36.33 | 690,182 | +1.51(+4.34%) |
Feb 28, 2020 | 34.39 | 35.49 | 33.66 | 34.82 | 1,072,900 | -0.36(-1.02%) |
Feb 27, 2020 | 38.51 | 38.91 | 34.94 | 35.18 | 1,516,748 | -3.42(-8.86%) |
Feb 26, 2020 | 37.49 | 39.88 | 37.21 | 38.60 | 1,932,524 | +4.77(+14.10%) |
Feb 25, 2020 | 34.56 | 34.71 | 33.61 | 33.83 | 674,918 | -0.64(-1.86%) |
Feb 24, 2020 | 33.80 | 35.18 | 33.80 | 34.47 | 485,781 | -1.48(-4.12%) |
Feb 21, 2020 | 36.13 | 36.40 | 35.31 | 35.95 | 468,800 | -0.15(-0.42%) |
Feb 20, 2020 | 35.43 | 36.22 | 35.35 | 36.10 | 324,552 | +0.58(+1.63%) |
Feb 19, 2020 | 35.56 | 36.02 | 35.26 | 35.52 | 410,753 | +0.10(+0.28%) |
Feb 18, 2020 | 33.68 | 35.48 | 33.66 | 35.42 | 502,478 | +1.67(+4.95%) |
Feb 14, 2020 | 33.07 | 33.88 | 32.62 | 33.75 | 765,300 | +0.66(+1.99%) |
Feb 13, 2020 | 32.62 | 33.45 | 32.45 | 33.09 | 724,563 | +0.50(+1.53%) |
Feb 12, 2020 | 32.94 | 33.04 | 31.70 | 32.59 | 1,322,016 | -0.08(-0.24%) |
Feb 11, 2020 | 33.07 | 33.16 | 32.28 | 32.67 | 492,668 | -0.26(-0.79%) |
Feb 10, 2020 | 33.24 | 33.92 | 32.11 | 32.93 | 476,467 | -0.52(-1.55%) |
Feb 07, 2020 | 34.38 | 34.67 | 33.39 | 33.45 | 287,100 | -1.03(-2.99%) |
Feb 06, 2020 | 34.37 | 35.09 | 34.22 | 34.48 | 482,933 | +0.23(+0.67%) |
Feb 05, 2020 | 33.95 | 34.27 | 33.23 | 34.25 | 680,884 | +0.59(+1.75%) |
Feb 04, 2020 | 34.58 | 34.67 | 33.60 | 33.66 | 458,790 | -0.65(-1.89%) |
Feb 03, 2020 | 34.20 | 34.70 | 33.99 | 34.31 | 769,741 | +0.19(+0.56%) |
Jan 31, 2020 | 35.03 | 35.35 | 33.88 | 34.12 | 583,300 | -1.09(-3.10%) |
Jan 30, 2020 | 35.32 | 35.61 | 35.05 | 35.21 | 459,685 | -0.33(-0.93%) |
Jan 29, 2020 | 36.04 | 36.24 | 35.52 | 35.54 | 569,773 | -0.33(-0.92%) |
Jan 28, 2020 | 36.30 | 36.35 | 35.72 | 35.87 | 542,834 | -0.19(-0.53%) |
Jan 27, 2020 | 36.69 | 36.77 | 36.01 | 36.06 | 699,184 | -0.70(-1.90%) |
Jan 24, 2020 | 35.66 | 37.07 | 35.30 | 36.76 | 819,900 | +1.19(+3.35%) |
Jan 23, 2020 | 36.50 | 38.51 | 35.45 | 35.57 | 1,363,220 | +0.53(+1.51%) |
Jan 22, 2020 | 33.94 | 35.33 | 33.83 | 35.04 | 1,051,574 | +1.26(+3.73%) |
Jan 21, 2020 | 32.75 | 33.80 | 32.69 | 33.78 | 710,918 | +0.95(+2.89%) |
Jan 17, 2020 | 32.99 | 33.24 | 32.67 | 32.83 | 526,000 | +0.10(+0.31%) |
Jan 16, 2020 | 33.05 | 33.25 | 32.20 | 32.73 | 501,597 | -0.01(-0.03%) |
Jan 15, 2020 | 32.91 | 33.19 | 32.51 | 32.74 | 379,061 | -0.25(-0.76%) |
Jan 14, 2020 | 32.91 | 33.22 | 32.81 | 32.99 | 532,496 | -0.01(-0.03%) |
Jan 13, 2020 | 32.69 | 33.04 | 32.29 | 33.00 | 346,054 | +0.37(+1.13%) |
Jan 10, 2020 | 32.86 | 33.14 | 32.60 | 32.63 | 711,400 | -0.36(-1.09%) |
Jan 09, 2020 | 32.86 | 33.01 | 32.61 | 32.99 | 483,593 | +0.16(+0.49%) |
Jan 08, 2020 | 32.52 | 33.10 | 32.43 | 32.83 | 545,941 | +0.31(+0.95%) |
Jan 07, 2020 | 32.99 | 33.17 | 32.32 | 32.52 | 604,194 | -0.43(-1.31%) |
Jan 06, 2020 | 32.24 | 33.06 | 31.97 | 32.95 | 533,947 | +0.42(+1.29%) |
Jan 03, 2020 | 32.00 | 32.72 | 31.41 | 32.53 | 721,000 | +0.10(+0.31%) |