Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.89 | 32.89 | 32.89 | 212,168 | -0.38(-1.14%) | |
Dec 30, 2020 | 33.14 | 33.75 | 32.91 | 33.27 | 212,168 | +0.31(+0.93%) |
Dec 29, 2020 | 33.79 | 33.79 | 32.72 | 32.96 | 209,965 | -0.67(-1.99%) |
Dec 28, 2020 | 34.14 | 34.34 | 33.56 | 33.63 | 234,275 | -0.10(-0.30%) |
Dec 24, 2020 | 33.36 | 33.88 | 33.11 | 33.73 | 95,690 | +0.49(+1.47%) |
Dec 23, 2020 | 33.26 | 33.88 | 33.21 | 33.24 | 282,808 | +0.22(+0.66%) |
Dec 22, 2020 | 32.43 | 33.10 | 32.25 | 33.02 | 227,377 | +0.51(+1.56%) |
Dec 21, 2020 | 31.66 | 32.68 | 31.33 | 32.52 | 231,762 | -0.02(-0.06%) |
Dec 18, 2020 | 33.34 | 33.81 | 32.40 | 32.53 | 768,735 | -0.63(-1.91%) |
Dec 17, 2020 | 32.97 | 33.25 | 32.33 | 33.17 | 237,950 | +0.44(+1.35%) |
Dec 16, 2020 | 32.97 | 32.99 | 32.61 | 32.72 | 262,565 | -0.12(-0.36%) |
Dec 15, 2020 | 31.89 | 32.87 | 31.81 | 32.84 | 380,059 | +1.36(+4.31%) |
Dec 14, 2020 | 32.55 | 32.75 | 31.32 | 31.48 | 358,726 | -0.13(-0.40%) |
Dec 11, 2020 | 30.88 | 31.64 | 30.64 | 31.61 | 293,710 | +0.47(+1.51%) |
Dec 10, 2020 | 31.65 | 31.80 | 30.99 | 31.14 | 299,190 | -0.95(-2.96%) |
Dec 09, 2020 | 31.86 | 32.57 | 31.86 | 32.09 | 198,761 | +0.41(+1.28%) |
Dec 08, 2020 | 31.16 | 32.09 | 31.16 | 31.68 | 223,501 | +0.05(+0.17%) |
Dec 07, 2020 | 31.82 | 31.89 | 31.29 | 31.63 | 153,972 | -0.22(-0.68%) |
Dec 04, 2020 | 31.10 | 31.89 | 31.00 | 31.85 | 239,835 | +1.19(+3.89%) |
Dec 03, 2020 | 30.69 | 30.99 | 30.35 | 30.65 | 178,839 | +0.12(+0.38%) |
Dec 02, 2020 | 30.52 | 30.91 | 30.26 | 30.54 | 280,616 | -0.08(-0.27%) |
Dec 01, 2020 | 30.76 | 31.06 | 30.28 | 30.62 | 279,079 | +0.45(+1.50%) |
Nov 30, 2020 | 31.65 | 31.65 | 29.99 | 30.16 | 376,113 | -1.73(-5.41%) |
Nov 27, 2020 | 31.58 | 32.05 | 31.48 | 31.89 | 119,032 | +0.05(+0.17%) |
Nov 25, 2020 | 32.05 | 32.41 | 31.33 | 31.84 | 222,688 | -0.65(-2.00%) |
Nov 24, 2020 | 31.31 | 32.75 | 31.29 | 32.49 | 413,842 | +1.53(+4.93%) |
Nov 23, 2020 | 29.56 | 31.09 | 29.45 | 30.96 | 583,592 | +1.61(+5.48%) |
Nov 20, 2020 | 29.79 | 30.15 | 29.00 | 29.35 | 248,685 | -0.65(-2.17%) |
Nov 19, 2020 | 30.22 | 30.34 | 29.53 | 30.00 | 251,144 | -0.32(-1.04%) |
Nov 18, 2020 | 30.53 | 30.97 | 30.28 | 30.32 | 363,607 | -0.09(-0.30%) |
Nov 17, 2020 | 29.56 | 30.78 | 28.94 | 30.41 | 470,842 | +0.62(+2.09%) |
Nov 16, 2020 | 29.17 | 30.81 | 28.97 | 29.79 | 492,332 | +1.16(+4.04%) |
Nov 13, 2020 | 27.50 | 28.82 | 27.50 | 28.63 | 339,509 | +1.48(+5.46%) |
Nov 12, 2020 | 27.42 | 27.52 | 26.67 | 27.15 | 295,723 | -0.48(-1.73%) |
Nov 11, 2020 | 27.91 | 27.92 | 27.13 | 27.62 | 298,796 | -0.06(-0.23%) |
Nov 10, 2020 | 26.90 | 27.81 | 26.51 | 27.69 | 486,313 | +1.24(+4.68%) |
Nov 09, 2020 | 26.17 | 27.12 | 25.73 | 26.45 | 500,516 | +1.64(+6.59%) |
Nov 06, 2020 | 25.76 | 26.18 | 24.75 | 24.81 | 386,975 | -0.90(-3.48%) |
Nov 05, 2020 | 25.27 | 26.25 | 25.04 | 25.71 | 231,171 | +0.73(+2.94%) |
Nov 04, 2020 | 25.93 | 26.03 | 24.81 | 24.97 | 271,964 | -1.24(-4.71%) |
Nov 03, 2020 | 25.88 | 26.35 | 25.41 | 26.21 | 258,343 | +0.88(+3.46%) |
Nov 02, 2020 | 24.81 | 25.35 | 24.46 | 25.33 | 368,436 | +1.18(+4.89%) |
Oct 30, 2020 | 23.45 | 24.37 | 23.28 | 24.15 | 532,090 | +0.49(+2.08%) |
Oct 29, 2020 | 24.04 | 24.14 | 23.47 | 23.66 | 624,818 | -0.45(-1.86%) |
Oct 28, 2020 | 25.46 | 25.77 | 24.06 | 24.11 | 696,171 | -2.23(-8.46%) |
Oct 27, 2020 | 25.92 | 26.43 | 25.76 | 26.34 | 466,211 | +0.57(+2.22%) |
Oct 26, 2020 | 26.27 | 26.68 | 25.35 | 25.76 | 1,100,261 | -1.10(-4.10%) |
Oct 23, 2020 | 28.11 | 28.21 | 26.50 | 26.86 | 1,010,335 | -2.69(-9.12%) |
Oct 22, 2020 | 29.01 | 29.62 | 28.47 | 29.56 | 449,330 | +0.66(+2.29%) |
Oct 21, 2020 | 29.09 | 29.41 | 28.84 | 28.90 | 199,396 | -0.20(-0.68%) |
Oct 20, 2020 | 29.23 | 29.58 | 28.97 | 29.09 | 258,283 | +0.17(+0.59%) |
Oct 19, 2020 | 29.97 | 30.17 | 28.91 | 28.92 | 471,509 | -0.98(-3.29%) |
Oct 16, 2020 | 30.01 | 30.39 | 29.80 | 29.91 | 276,602 | -0.21(-0.71%) |
Oct 15, 2020 | 28.96 | 30.30 | 28.93 | 30.12 | 297,881 | +0.62(+2.09%) |
Oct 14, 2020 | 29.67 | 30.09 | 29.21 | 29.50 | 288,584 | -0.19(-0.63%) |
Oct 13, 2020 | 29.61 | 30.14 | 29.39 | 29.69 | 456,491 | -0.31(-1.04%) |
Oct 12, 2020 | 30.32 | 30.67 | 29.70 | 30.01 | 390,260 | -0.19(-0.62%) |
Oct 09, 2020 | 30.62 | 31.12 | 30.05 | 30.19 | 923,981 | -0.04(-0.12%) |
Oct 08, 2020 | 30.22 | 30.66 | 29.56 | 30.23 | 344,363 | +0.29(+0.96%) |
Oct 07, 2020 | 29.40 | 30.39 | 29.37 | 29.94 | 586,937 | +0.76(+2.61%) |
Oct 06, 2020 | 30.01 | 30.21 | 29.09 | 29.18 | 764,079 | -0.48(-1.63%) |
Oct 05, 2020 | 28.42 | 30.07 | 28.30 | 29.67 | 1,226,238 | +1.60(+5.71%) |
Oct 02, 2020 | 26.45 | 28.53 | 26.45 | 28.06 | 806,570 | +0.99(+3.67%) |
Oct 01, 2020 | 26.32 | 27.11 | 26.06 | 27.07 | 569,965 | +0.75(+2.86%) |
Sep 30, 2020 | 26.62 | 27.32 | 26.17 | 26.32 | 534,544 | -0.15(-0.58%) |
Sep 29, 2020 | 26.71 | 26.90 | 26.08 | 26.47 | 323,427 | -0.19(-0.71%) |
Sep 28, 2020 | 26.59 | 27.30 | 26.41 | 26.66 | 500,182 | +0.55(+2.09%) |
Sep 25, 2020 | 24.91 | 26.17 | 24.91 | 26.11 | 492,879 | +0.83(+3.29%) |
Sep 24, 2020 | 24.80 | 25.99 | 24.39 | 25.28 | 407,563 | +0.44(+1.77%) |
Sep 23, 2020 | 25.67 | 26.21 | 24.82 | 24.84 | 372,725 | -0.89(-3.44%) |
Sep 22, 2020 | 25.91 | 26.59 | 25.31 | 25.73 | 427,419 | +0.69(+2.75%) |
Sep 21, 2020 | 25.20 | 25.31 | 24.12 | 25.04 | 613,823 | -1.02(-3.92%) |
Sep 18, 2020 | 26.39 | 26.87 | 25.80 | 26.06 | 771,716 | -0.13(-0.51%) |
Sep 17, 2020 | 25.83 | 26.67 | 25.56 | 26.19 | 308,456 | +0.05(+0.21%) |
Sep 16, 2020 | 25.68 | 26.96 | 25.51 | 26.14 | 458,538 | +0.53(+2.06%) |
Sep 15, 2020 | 25.74 | 26.26 | 25.53 | 25.61 | 251,523 | +0.05(+0.21%) |
Sep 14, 2020 | 24.69 | 25.65 | 24.46 | 25.56 | 393,855 | +1.02(+4.16%) |
Sep 11, 2020 | 24.65 | 25.00 | 24.37 | 24.54 | 209,350 | -0.08(-0.33%) |
Sep 10, 2020 | 25.23 | 25.43 | 24.53 | 24.62 | 228,533 | -0.39(-1.57%) |
Sep 09, 2020 | 24.72 | 25.23 | 24.20 | 25.01 | 434,775 | +0.64(+2.61%) |
Sep 08, 2020 | 25.39 | 25.46 | 24.20 | 24.37 | 390,928 | -1.17(-4.59%) |
Sep 04, 2020 | 24.99 | 25.86 | 24.15 | 25.55 | 977,268 | +1.13(+4.62%) |
Sep 03, 2020 | 24.69 | 25.14 | 24.12 | 24.42 | 186,439 | -0.25(-1.02%) |
Sep 02, 2020 | 24.91 | 24.92 | 24.55 | 24.67 | 301,078 | -0.21(-0.86%) |
Sep 01, 2020 | 24.21 | 24.95 | 24.04 | 24.89 | 266,653 | +0.55(+2.24%) |
Aug 31, 2020 | 24.80 | 24.80 | 24.25 | 24.34 | 346,989 | -0.37(-1.49%) |
Aug 28, 2020 | 24.83 | 24.98 | 24.63 | 24.71 | 310,674 | +0.13(+0.51%) |
Aug 27, 2020 | 24.12 | 24.85 | 24.12 | 24.58 | 513,332 | -0.17(-0.69%) |
Aug 26, 2020 | 24.26 | 24.80 | 24.05 | 24.75 | 316,384 | +0.47(+1.95%) |
Aug 25, 2020 | 24.91 | 24.93 | 24.18 | 24.28 | 204,213 | -0.31(-1.27%) |
Aug 24, 2020 | 24.50 | 24.79 | 24.14 | 24.59 | 245,636 | +0.36(+1.48%) |
Aug 21, 2020 | 24.18 | 24.62 | 23.95 | 24.23 | 290,566 | -0.22(-0.91%) |
Aug 20, 2020 | 24.27 | 24.68 | 24.10 | 24.46 | 295,027 | -0.15(-0.62%) |
Aug 19, 2020 | 24.58 | 25.42 | 24.45 | 24.61 | 318,758 | +0.02(+0.07%) |
Aug 18, 2020 | 25.25 | 25.33 | 24.55 | 24.59 | 493,201 | -0.80(-3.14%) |
Aug 17, 2020 | 25.70 | 25.73 | 25.12 | 25.39 | 222,548 | -0.27(-1.05%) |
Aug 14, 2020 | 25.13 | 25.93 | 25.07 | 25.65 | 211,920 | +0.16(+0.63%) |
Aug 13, 2020 | 25.13 | 25.80 | 24.88 | 25.49 | 515,112 | +0.13(+0.53%) |
Aug 12, 2020 | 26.25 | 26.25 | 25.25 | 25.36 | 353,975 | -0.38(-1.50%) |
Aug 11, 2020 | 26.14 | 26.68 | 25.64 | 25.74 | 523,578 | +0.03(+0.10%) |
Aug 10, 2020 | 24.97 | 25.91 | 24.93 | 25.72 | 484,836 | +0.97(+3.91%) |
Aug 07, 2020 | 23.71 | 24.79 | 23.71 | 24.75 | 250,573 | +0.87(+3.64%) |
Aug 06, 2020 | 23.61 | 24.08 | 23.58 | 23.88 | 403,457 | +0.04(+0.19%) |
Aug 05, 2020 | 23.18 | 23.86 | 23.07 | 23.84 | 339,812 | +0.81(+3.54%) |
Aug 04, 2020 | 22.65 | 23.27 | 22.47 | 23.02 | 304,985 | +0.34(+1.50%) |
Aug 03, 2020 | 23.06 | 23.16 | 22.57 | 22.68 | 438,828 | -0.35(-1.52%) |
Jul 31, 2020 | 24.05 | 24.05 | 22.47 | 23.03 | 667,375 | -1.13(-4.67%) |
Jul 30, 2020 | 23.99 | 24.47 | 23.86 | 24.16 | 497,060 | -0.85(-3.40%) |
Jul 29, 2020 | 23.53 | 25.24 | 23.47 | 25.01 | 690,767 | +1.30(+5.47%) |
Jul 28, 2020 | 23.37 | 24.02 | 23.19 | 23.71 | 544,085 | +0.08(+0.34%) |
Jul 27, 2020 | 23.40 | 23.76 | 23.06 | 23.63 | 494,947 | +0.26(+1.10%) |
Jul 24, 2020 | 23.46 | 23.81 | 23.29 | 23.37 | 508,528 | -0.28(-1.20%) |
Jul 23, 2020 | 23.04 | 23.92 | 22.92 | 23.66 | 751,429 | +0.39(+1.68%) |
Jul 22, 2020 | 22.60 | 23.51 | 22.52 | 23.27 | 602,429 | +0.43(+1.90%) |
Jul 21, 2020 | 22.69 | 23.34 | 22.52 | 22.83 | 525,406 | +0.33(+1.46%) |
Jul 20, 2020 | 22.39 | 22.69 | 21.93 | 22.51 | 524,403 | -0.07(-0.31%) |
Jul 17, 2020 | 23.53 | 23.70 | 22.45 | 22.58 | 702,641 | -0.89(-3.78%) |
Jul 16, 2020 | 22.91 | 24.06 | 22.72 | 23.46 | 1,246,323 | +0.34(+1.46%) |
Jul 15, 2020 | 23.52 | 23.79 | 23.05 | 23.13 | 674,372 | +0.40(+1.75%) |
Jul 14, 2020 | 22.68 | 23.60 | 22.20 | 22.73 | 809,371 | +0.07(+0.31%) |
Jul 13, 2020 | 22.85 | 23.90 | 21.97 | 22.66 | 1,909,086 | +0.43(+1.91%) |
Jul 10, 2020 | 21.84 | 23.74 | 21.05 | 22.23 | 4,947,039 | +2.99(+15.52%) |
Jul 09, 2020 | 20.05 | 20.18 | 19.15 | 19.25 | 531,548 | -0.81(-4.02%) |
Jul 08, 2020 | 19.24 | 21.13 | 19.18 | 20.05 | 1,581,793 | +0.73(+3.76%) |
Jul 07, 2020 | 19.99 | 20.03 | 19.32 | 19.33 | 504,645 | -1.05(-5.17%) |
Jul 06, 2020 | 19.87 | 20.53 | 19.87 | 20.38 | 508,479 | +0.81(+4.12%) |
Jul 02, 2020 | 20.15 | 20.49 | 19.41 | 19.57 | 247,267 | -0.13(-0.67%) |
Jul 01, 2020 | 20.92 | 21.00 | 19.64 | 19.71 | 429,272 | -0.45(-2.24%) |
Jun 30, 2020 | 19.80 | 20.33 | 19.69 | 20.16 | 391,476 | +0.14(+0.71%) |
Jun 29, 2020 | 19.46 | 20.38 | 19.34 | 20.02 | 318,442 | +0.88(+4.58%) |
Jun 26, 2020 | 19.73 | 19.73 | 18.78 | 19.14 | 447,473 | -0.84(-4.21%) |
Jun 25, 2020 | 19.05 | 20.06 | 18.96 | 19.98 | 452,134 | +0.84(+4.40%) |
Jun 24, 2020 | 19.86 | 19.98 | 19.11 | 19.14 | 376,831 | -1.13(-5.59%) |
Jun 23, 2020 | 20.34 | 20.44 | 19.76 | 20.27 | 373,796 | +0.29(+1.46%) |
Jun 22, 2020 | 19.43 | 20.12 | 19.25 | 19.98 | 281,584 | +0.14(+0.71%) |
Jun 19, 2020 | 20.79 | 20.82 | 19.35 | 19.84 | 591,477 | -0.64(-3.12%) |
Jun 18, 2020 | 20.26 | 20.79 | 19.96 | 20.48 | 389,285 | +0.06(+0.30%) |
Jun 17, 2020 | 21.22 | 21.34 | 20.28 | 20.42 | 376,100 | -0.86(-4.04%) |
Jun 16, 2020 | 21.78 | 22.02 | 20.50 | 21.27 | 432,197 | +0.65(+3.14%) |
Jun 15, 2020 | 18.23 | 21.02 | 17.84 | 20.63 | 602,132 | +0.35(+1.75%) |
Jun 12, 2020 | 20.19 | 20.37 | 19.33 | 20.27 | 422,871 | +1.14(+5.97%) |
Jun 11, 2020 | 19.94 | 20.19 | 19.06 | 19.13 | 459,051 | -2.04(-9.63%) |
Jun 10, 2020 | 22.09 | 22.18 | 21.12 | 21.17 | 460,349 | -1.01(-4.55%) |
Jun 09, 2020 | 22.48 | 22.75 | 22.04 | 22.18 | 584,674 | -0.69(-3.02%) |
Jun 08, 2020 | 24.02 | 24.36 | 22.58 | 22.87 | 616,041 | -0.55(-2.35%) |
Jun 05, 2020 | 24.05 | 25.02 | 23.38 | 23.42 | 914,584 | +0.63(+2.76%) |
Jun 04, 2020 | 21.72 | 22.93 | 21.43 | 22.79 | 628,070 | +0.94(+4.30%) |
Jun 03, 2020 | 21.75 | 22.25 | 21.63 | 21.85 | 521,050 | +0.51(+2.37%) |
Jun 02, 2020 | 19.25 | 21.49 | 19.06 | 21.35 | 1,103,149 | +2.38(+12.57%) |
Jun 01, 2020 | 18.83 | 19.12 | 18.61 | 18.96 | 349,462 | +0.16(+0.85%) |
May 29, 2020 | 18.92 | 19.24 | 18.12 | 18.80 | 616,531 | -0.52(-2.71%) |
May 28, 2020 | 21.50 | 21.62 | 19.23 | 19.33 | 872,637 | -2.01(-9.43%) |
May 27, 2020 | 19.94 | 21.40 | 19.55 | 21.34 | 1,063,696 | +1.97(+10.16%) |
May 26, 2020 | 19.59 | 20.15 | 18.94 | 19.37 | 951,245 | +0.45(+2.39%) |
May 22, 2020 | 17.49 | 19.16 | 16.94 | 18.92 | 2,445,813 | +1.51(+8.65%) |
May 21, 2020 | 17.31 | 17.86 | 17.24 | 17.41 | 474,839 | +0.12(+0.72%) |
May 20, 2020 | 17.00 | 17.72 | 16.96 | 17.29 | 532,678 | +0.84(+5.12%) |
May 19, 2020 | 16.34 | 17.18 | 15.96 | 16.45 | 690,628 | +0.58(+3.69%) |
May 18, 2020 | 15.41 | 16.01 | 15.27 | 15.86 | 626,075 | +1.20(+8.16%) |
May 15, 2020 | 14.49 | 14.94 | 14.25 | 14.66 | 497,130 | +0.15(+1.04%) |
May 14, 2020 | 13.82 | 14.66 | 13.49 | 14.51 | 479,040 | +0.41(+2.89%) |
May 13, 2020 | 14.34 | 14.34 | 13.74 | 14.11 | 465,045 | -0.16(-1.12%) |
May 12, 2020 | 14.97 | 15.17 | 14.24 | 14.27 | 267,293 | -0.71(-4.73%) |
May 11, 2020 | 15.04 | 15.24 | 14.71 | 14.97 | 302,644 | -0.33(-2.14%) |
May 08, 2020 | 14.68 | 15.33 | 14.47 | 15.30 | 413,052 | +0.93(+6.47%) |
May 07, 2020 | 14.13 | 14.68 | 14.10 | 14.37 | 346,226 | +0.42(+2.98%) |
May 06, 2020 | 14.66 | 14.79 | 13.88 | 13.96 | 522,481 | -0.64(-4.37%) |
May 05, 2020 | 14.80 | 15.43 | 14.51 | 14.59 | 428,939 | +0.11(+0.73%) |
May 04, 2020 | 14.27 | 14.52 | 13.92 | 14.49 | 461,420 | +0.07(+0.49%) |
May 01, 2020 | 14.69 | 14.83 | 13.96 | 14.42 | 899,236 | -0.63(-4.18%) |
Apr 30, 2020 | 14.76 | 15.35 | 14.31 | 15.05 | 735,866 | -0.07(-0.47%) |
Apr 29, 2020 | 15.05 | 15.48 | 14.78 | 15.12 | 663,028 | +0.56(+3.83%) |
Apr 28, 2020 | 14.22 | 14.88 | 14.19 | 14.56 | 577,867 | -0.21(-1.44%) |
Apr 27, 2020 | 14.60 | 15.00 | 14.37 | 14.77 | 502,744 | +0.09(+0.60%) |
Apr 24, 2020 | 14.66 | 14.83 | 14.28 | 14.68 | 368,136 | +0.13(+0.91%) |
Apr 23, 2020 | 14.34 | 14.92 | 14.27 | 14.55 | 352,666 | +0.36(+2.56%) |
Apr 22, 2020 | 14.51 | 14.54 | 14.00 | 14.19 | 383,611 | +0.09(+0.63%) |
Apr 21, 2020 | 13.61 | 14.20 | 13.61 | 14.10 | 466,290 | -0.13(-0.93%) |
Apr 20, 2020 | 13.94 | 14.94 | 13.85 | 14.23 | 712,428 | -0.17(-1.21%) |
Apr 17, 2020 | 14.22 | 14.74 | 14.03 | 14.40 | 530,045 | +0.82(+6.03%) |
Apr 16, 2020 | 13.94 | 14.17 | 13.12 | 13.59 | 591,231 | -0.37(-2.68%) |
Apr 15, 2020 | 14.52 | 14.52 | 13.81 | 13.96 | 777,538 | -0.95(-6.37%) |
Apr 14, 2020 | 15.49 | 16.14 | 14.74 | 14.91 | 834,185 | -0.09(-0.58%) |
Apr 13, 2020 | 16.15 | 16.17 | 14.92 | 15.00 | 863,693 | -1.20(-7.42%) |
Apr 09, 2020 | 17.45 | 18.30 | 15.93 | 16.20 | 1,407,907 | -0.04(-0.27%) |
Apr 08, 2020 | 14.64 | 16.81 | 14.30 | 16.24 | 2,801,879 | +1.60(+10.95%) |
Apr 07, 2020 | 14.05 | 16.83 | 13.73 | 14.64 | 1,327,815 | +2.13(+16.99%) |
Apr 06, 2020 | 12.00 | 12.79 | 11.85 | 12.51 | 725,883 | +1.08(+9.45%) |
Apr 03, 2020 | 13.82 | 14.06 | 11.23 | 11.43 | 1,056,533 | -2.71(-19.16%) |
Apr 02, 2020 | 14.30 | 14.71 | 13.53 | 14.14 | 783,962 | -0.30(-2.05%) |
Apr 01, 2020 | 14.33 | 14.97 | 14.05 | 14.44 | 683,988 | -1.02(-6.60%) |
Mar 31, 2020 | 15.26 | 15.67 | 14.81 | 15.46 | 760,183 | +0.12(+0.80%) |
Mar 30, 2020 | 15.72 | 16.12 | 14.26 | 15.34 | 647,287 | -0.36(-2.28%) |
Mar 27, 2020 | 14.84 | 16.38 | 14.35 | 15.69 | 716,748 | +0.23(+1.46%) |
Mar 26, 2020 | 13.40 | 15.58 | 13.21 | 15.47 | 812,167 | +2.24(+16.93%) |
Mar 25, 2020 | 13.28 | 14.07 | 11.98 | 13.23 | 587,478 | +0.02(+0.13%) |
Mar 24, 2020 | 13.25 | 13.53 | 12.69 | 13.21 | 510,132 | +0.80(+6.46%) |
Mar 23, 2020 | 12.78 | 12.84 | 11.56 | 12.41 | 647,053 | -0.50(-3.85%) |
Mar 20, 2020 | 13.10 | 13.91 | 12.35 | 12.91 | 1,413,301 | -0.08(-0.60%) |
Mar 19, 2020 | 12.08 | 13.17 | 11.62 | 12.98 | 683,250 | +0.95(+7.89%) |
Mar 18, 2020 | 13.61 | 13.99 | 11.68 | 12.03 | 922,344 | -2.78(-18.76%) |
Mar 17, 2020 | 14.46 | 15.63 | 13.26 | 14.81 | 728,801 | +0.66(+4.68%) |
Mar 16, 2020 | 14.43 | 15.42 | 13.99 | 14.15 | 534,204 | -2.18(-13.34%) |
Mar 13, 2020 | 15.10 | 16.33 | 14.37 | 16.33 | 643,995 | +2.23(+15.82%) |
Mar 12, 2020 | 13.29 | 14.56 | 13.13 | 14.10 | 664,423 | -0.83(-5.55%) |
Mar 11, 2020 | 16.12 | 16.50 | 14.60 | 14.93 | 760,525 | -1.32(-8.15%) |
Mar 10, 2020 | 16.30 | 16.44 | 14.61 | 16.25 | 601,272 | +0.50(+3.15%) |
Mar 09, 2020 | 17.13 | 17.98 | 15.60 | 15.76 | 769,245 | -3.28(-17.22%) |
Mar 06, 2020 | 19.33 | 19.99 | 18.67 | 19.03 | 457,291 | -1.05(-5.25%) |
Mar 05, 2020 | 20.51 | 20.67 | 19.91 | 20.09 | 320,157 | -1.11(-5.22%) |
Mar 04, 2020 | 20.98 | 21.21 | 20.52 | 21.19 | 292,652 | +0.46(+2.23%) |
Mar 03, 2020 | 20.95 | 21.18 | 20.34 | 20.73 | 641,677 | -0.16(-0.75%) |
Mar 02, 2020 | 21.09 | 21.17 | 19.90 | 20.89 | 1,001,473 | -0.23(-1.07%) |
Feb 28, 2020 | 20.57 | 21.93 | 20.42 | 21.11 | 752,207 | -0.21(-0.98%) |
Feb 27, 2020 | 21.46 | 22.06 | 20.60 | 21.32 | 656,005 | -0.58(-2.67%) |
Feb 26, 2020 | 22.13 | 22.31 | 21.69 | 21.91 | 674,561 | +0.00(+0.00%) |
Feb 25, 2020 | 22.86 | 22.92 | 21.61 | 21.91 | 723,916 | -0.83(-3.64%) |
Feb 24, 2020 | 23.09 | 23.09 | 22.38 | 22.74 | 710,614 | -1.38(-5.71%) |
Feb 21, 2020 | 24.03 | 24.37 | 23.93 | 24.11 | 450,980 | +0.03(+0.14%) |
Feb 20, 2020 | 24.03 | 24.50 | 23.96 | 24.08 | 497,789 | +0.05(+0.22%) |
Feb 19, 2020 | 24.30 | 24.35 | 23.86 | 24.03 | 645,312 | -0.28(-1.15%) |
Feb 18, 2020 | 23.70 | 24.33 | 23.56 | 24.30 | 362,232 | +0.51(+2.16%) |
Feb 14, 2020 | 23.85 | 23.97 | 23.50 | 23.79 | 484,488 | -0.13(-0.55%) |
Feb 13, 2020 | 23.88 | 24.14 | 23.62 | 23.92 | 374,275 | -0.15(-0.62%) |
Feb 12, 2020 | 23.73 | 24.17 | 23.61 | 24.07 | 535,107 | +0.72(+3.10%) |
Feb 11, 2020 | 23.04 | 23.49 | 22.87 | 23.35 | 273,922 | +0.45(+1.98%) |
Feb 10, 2020 | 22.91 | 23.69 | 22.58 | 22.89 | 513,788 | -0.04(-0.19%) |
Feb 07, 2020 | 21.90 | 23.21 | 21.51 | 22.94 | 1,592,775 | +0.84(+3.79%) |
Feb 06, 2020 | 22.80 | 22.88 | 21.92 | 22.10 | 355,750 | -0.54(-2.39%) |
Feb 05, 2020 | 22.14 | 22.76 | 22.14 | 22.64 | 456,171 | +0.90(+4.13%) |
Feb 04, 2020 | 21.67 | 21.89 | 21.45 | 21.74 | 355,330 | +0.56(+2.63%) |
Feb 03, 2020 | 21.08 | 21.39 | 20.96 | 21.18 | 373,907 | +0.19(+0.91%) |
Jan 31, 2020 | 21.96 | 21.96 | 20.92 | 20.99 | 398,997 | -0.99(-4.52%) |
Jan 30, 2020 | 21.54 | 22.00 | 21.42 | 21.99 | 248,789 | +0.17(+0.76%) |
Jan 29, 2020 | 21.53 | 22.09 | 21.39 | 21.82 | 321,594 | +0.36(+1.66%) |
Jan 28, 2020 | 22.12 | 22.14 | 21.14 | 21.46 | 578,362 | -0.48(-2.18%) |
Jan 27, 2020 | 21.33 | 22.19 | 21.05 | 21.94 | 775,760 | +0.10(+0.44%) |
Jan 24, 2020 | 22.85 | 22.85 | 21.67 | 21.85 | 604,071 | -1.02(-4.45%) |
Jan 23, 2020 | 22.33 | 22.98 | 21.92 | 22.86 | 658,848 | +0.45(+2.00%) |
Jan 22, 2020 | 22.83 | 22.91 | 22.35 | 22.42 | 292,175 | -0.34(-1.48%) |
Jan 21, 2020 | 22.93 | 23.05 | 22.19 | 22.75 | 492,516 | -0.14(-0.60%) |
Jan 17, 2020 | 23.46 | 23.52 | 22.85 | 22.89 | 839,413 | -0.56(-2.39%) |
Jan 16, 2020 | 23.58 | 24.02 | 23.39 | 23.45 | 502,859 | +0.11(+0.48%) |
Jan 15, 2020 | 23.28 | 23.44 | 23.05 | 23.34 | 419,210 | -0.03(-0.15%) |
Jan 14, 2020 | 23.18 | 23.59 | 22.89 | 23.37 | 526,367 | -0.29(-1.24%) |
Jan 13, 2020 | 23.97 | 23.97 | 23.44 | 23.67 | 828,470 | -0.09(-0.36%) |
Jan 10, 2020 | 24.41 | 24.54 | 23.49 | 23.75 | 765,180 | -0.34(-1.43%) |
Jan 09, 2020 | 23.98 | 24.23 | 23.32 | 24.10 | 987,352 | -0.19(-0.78%) |
Jan 08, 2020 | 26.68 | 27.34 | 24.25 | 24.29 | 1,887,989 | -2.66(-9.86%) |
Jan 07, 2020 | 27.15 | 27.30 | 26.62 | 26.94 | 459,059 | +0.09(+0.32%) |
Jan 06, 2020 | 27.00 | 27.08 | 26.08 | 26.86 | 787,606 | -0.64(-2.32%) |
Jan 03, 2020 | 27.48 | 27.56 | 27.11 | 27.49 | 333,584 | -0.45(-1.60%) |