Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 55.04 | 55.04 | 55.04 | 343,010 | +0.20(+0.36%) | |
Dec 30, 2020 | 52.98 | 55.27 | 52.68 | 54.84 | 343,010 | +1.84(+3.47%) |
Dec 29, 2020 | 55.00 | 55.08 | 52.24 | 53.00 | 411,081 | -1.72(-3.14%) |
Dec 28, 2020 | 54.82 | 55.65 | 50.02 | 54.72 | 1,095,554 | +0.15(+0.27%) |
Dec 24, 2020 | 54.51 | 55.20 | 54.00 | 54.57 | 335,700 | +0.60(+1.11%) |
Dec 23, 2020 | 53.68 | 54.51 | 52.83 | 53.97 | 520,873 | +0.25(+0.47%) |
Dec 22, 2020 | 52.49 | 53.96 | 52.44 | 53.72 | 461,501 | +1.66(+3.19%) |
Dec 21, 2020 | 50.58 | 52.38 | 50.35 | 52.06 | 544,609 | +0.72(+1.39%) |
Dec 18, 2020 | 50.38 | 51.90 | 50.38 | 51.34 | 1,166,700 | +1.28(+2.57%) |
Dec 17, 2020 | 49.87 | 50.17 | 49.05 | 50.06 | 324,124 | +0.62(+1.25%) |
Dec 16, 2020 | 50.30 | 50.32 | 49.06 | 49.44 | 503,948 | -0.74(-1.47%) |
Dec 15, 2020 | 49.85 | 50.79 | 49.20 | 50.18 | 445,592 | +0.93(+1.89%) |
Dec 14, 2020 | 48.63 | 49.59 | 48.38 | 49.25 | 387,522 | +1.24(+2.58%) |
Dec 11, 2020 | 47.00 | 48.14 | 46.78 | 48.01 | 293,300 | +0.49(+1.03%) |
Dec 10, 2020 | 46.78 | 48.49 | 46.50 | 47.52 | 339,351 | +0.08(+0.17%) |
Dec 09, 2020 | 49.37 | 49.87 | 46.87 | 47.44 | 445,809 | -2.03(-4.10%) |
Dec 08, 2020 | 49.59 | 50.43 | 49.05 | 49.47 | 518,703 | -0.29(-0.58%) |
Dec 07, 2020 | 48.88 | 49.91 | 48.50 | 49.76 | 690,179 | +1.84(+3.84%) |
Dec 04, 2020 | 46.25 | 48.14 | 46.25 | 47.92 | 523,700 | +1.67(+3.61%) |
Dec 03, 2020 | 45.28 | 46.92 | 44.80 | 46.25 | 411,501 | +1.46(+3.26%) |
Dec 02, 2020 | 44.36 | 45.24 | 44.06 | 44.79 | 196,012 | -0.18(-0.40%) |
Dec 01, 2020 | 45.24 | 45.49 | 44.03 | 44.97 | 423,967 | +0.29(+0.65%) |
Nov 30, 2020 | 45.16 | 45.87 | 43.26 | 44.68 | 364,671 | -0.10(-0.22%) |
Nov 27, 2020 | 44.04 | 45.58 | 43.63 | 44.78 | 377,100 | +1.38(+3.18%) |
Nov 25, 2020 | 43.66 | 43.90 | 42.81 | 43.40 | 245,300 | -0.42(-0.96%) |
Nov 24, 2020 | 43.62 | 44.22 | 42.84 | 43.82 | 373,433 | +0.67(+1.55%) |
Nov 23, 2020 | 43.20 | 43.51 | 42.46 | 43.15 | 396,864 | +0.40(+0.94%) |
Nov 20, 2020 | 42.09 | 43.56 | 42.09 | 42.75 | 371,500 | +0.28(+0.66%) |
Nov 19, 2020 | 41.35 | 42.64 | 41.02 | 42.47 | 280,411 | +0.84(+2.02%) |
Nov 18, 2020 | 42.36 | 42.71 | 41.61 | 41.63 | 264,639 | -0.50(-1.19%) |
Nov 17, 2020 | 41.55 | 42.53 | 41.00 | 42.13 | 371,492 | +0.34(+0.81%) |
Nov 16, 2020 | 41.21 | 42.06 | 40.84 | 41.79 | 364,328 | +0.47(+1.14%) |
Nov 13, 2020 | 41.58 | 42.87 | 41.09 | 41.32 | 238,400 | +0.27(+0.65%) |
Nov 12, 2020 | 41.60 | 41.99 | 40.62 | 41.05 | 244,269 | -0.80(-1.92%) |
Nov 11, 2020 | 42.15 | 42.81 | 41.65 | 41.86 | 323,627 | +0.48(+1.16%) |
Nov 10, 2020 | 42.30 | 42.84 | 41.14 | 41.38 | 409,045 | -1.09(-2.57%) |
Nov 09, 2020 | 44.14 | 44.70 | 42.26 | 42.47 | 740,243 | -0.79(-1.83%) |
Nov 06, 2020 | 41.40 | 43.89 | 40.06 | 43.26 | 682,900 | +1.83(+4.42%) |
Nov 05, 2020 | 40.80 | 41.85 | 40.25 | 41.43 | 772,461 | +1.41(+3.52%) |
Nov 04, 2020 | 39.61 | 40.68 | 39.01 | 40.02 | 734,111 | +1.04(+2.67%) |
Nov 03, 2020 | 37.77 | 39.00 | 37.42 | 38.98 | 429,942 | +1.73(+4.64%) |
Nov 02, 2020 | 37.15 | 37.65 | 36.59 | 37.25 | 377,891 | +0.75(+2.05%) |
Oct 30, 2020 | 35.70 | 36.60 | 34.87 | 36.50 | 557,000 | -0.30(-0.82%) |
Oct 29, 2020 | 33.80 | 37.29 | 33.80 | 36.80 | 891,906 | +3.80(+11.52%) |
Oct 28, 2020 | 33.90 | 34.38 | 32.75 | 33.00 | 512,065 | -1.81(-5.20%) |
Oct 27, 2020 | 34.76 | 35.19 | 34.65 | 34.81 | 394,342 | +0.13(+0.37%) |
Oct 26, 2020 | 35.13 | 35.45 | 33.97 | 34.68 | 249,695 | -0.77(-2.17%) |
Oct 23, 2020 | 35.45 | 35.70 | 34.90 | 35.45 | 340,500 | -0.01(-0.03%) |
Oct 22, 2020 | 35.64 | 35.64 | 34.22 | 35.46 | 335,511 | +0.38(+1.08%) |
Oct 21, 2020 | 36.48 | 37.12 | 35.00 | 35.08 | 271,893 | -1.34(-3.68%) |
Oct 20, 2020 | 37.16 | 37.45 | 36.20 | 36.42 | 292,178 | -0.77(-2.07%) |
Oct 19, 2020 | 36.93 | 38.51 | 36.69 | 37.19 | 673,491 | +0.83(+2.28%) |
Oct 16, 2020 | 36.46 | 36.93 | 36.03 | 36.36 | 337,200 | -0.22(-0.59%) |
Oct 15, 2020 | 35.17 | 36.60 | 35.16 | 36.58 | 228,441 | +0.46(+1.26%) |
Oct 14, 2020 | 36.41 | 36.68 | 35.87 | 36.12 | 178,920 | -0.20(-0.55%) |
Oct 13, 2020 | 36.12 | 36.56 | 35.67 | 36.32 | 213,584 | -0.18(-0.49%) |
Oct 12, 2020 | 37.25 | 37.25 | 36.19 | 36.50 | 223,682 | +0.15(+0.41%) |
Oct 09, 2020 | 35.92 | 36.81 | 35.92 | 36.35 | 196,300 | +1.01(+2.86%) |
Oct 08, 2020 | 35.48 | 35.88 | 35.18 | 35.34 | 228,079 | +0.18(+0.51%) |
Oct 07, 2020 | 35.45 | 36.24 | 34.80 | 35.16 | 270,550 | +0.36(+1.05%) |
Oct 06, 2020 | 35.13 | 36.20 | 34.69 | 34.80 | 279,371 | -0.25(-0.73%) |
Oct 05, 2020 | 34.15 | 35.06 | 34.15 | 35.05 | 257,587 | +1.25(+3.70%) |
Oct 02, 2020 | 33.86 | 34.60 | 33.50 | 33.80 | 299,700 | -1.31(-3.73%) |
Oct 01, 2020 | 34.71 | 35.11 | 34.25 | 35.11 | 261,778 | +1.10(+3.23%) |
Sep 30, 2020 | 34.15 | 34.92 | 33.63 | 34.01 | 447,424 | -0.14(-0.41%) |
Sep 29, 2020 | 33.07 | 34.57 | 33.02 | 34.15 | 368,327 | +1.06(+3.20%) |
Sep 28, 2020 | 32.55 | 33.09 | 31.81 | 33.09 | 386,294 | +1.09(+3.41%) |
Sep 25, 2020 | 32.29 | 32.51 | 31.57 | 32.00 | 512,400 | -0.43(-1.33%) |
Sep 24, 2020 | 33.94 | 33.97 | 32.32 | 32.43 | 829,241 | +0.74(+2.34%) |
Sep 23, 2020 | 33.00 | 33.15 | 31.59 | 31.69 | 334,682 | -1.39(-4.20%) |
Sep 22, 2020 | 33.04 | 33.30 | 31.87 | 33.08 | 398,114 | +0.49(+1.50%) |
Sep 21, 2020 | 31.79 | 32.91 | 31.55 | 32.59 | 486,935 | -0.11(-0.34%) |
Sep 18, 2020 | 33.92 | 34.08 | 31.63 | 32.70 | 971,200 | -0.09(-0.27%) |
Sep 17, 2020 | 32.04 | 33.40 | 31.51 | 32.79 | 351,049 | -0.28(-0.85%) |
Sep 16, 2020 | 33.13 | 33.91 | 32.97 | 33.07 | 513,518 | -0.13(-0.39%) |
Sep 15, 2020 | 33.75 | 33.93 | 32.95 | 33.20 | 212,932 | -0.10(-0.30%) |
Sep 14, 2020 | 32.99 | 33.48 | 32.78 | 33.30 | 347,596 | +0.84(+2.59%) |
Sep 11, 2020 | 31.56 | 32.87 | 31.56 | 32.46 | 685,000 | +1.31(+4.21%) |
Sep 10, 2020 | 32.38 | 32.44 | 31.14 | 31.15 | 525,704 | -0.63(-1.98%) |
Sep 09, 2020 | 31.26 | 32.63 | 31.26 | 31.78 | 731,432 | +0.99(+3.22%) |
Sep 08, 2020 | 31.58 | 32.78 | 30.78 | 30.79 | 830,740 | -2.12(-6.44%) |
Sep 04, 2020 | 34.52 | 34.74 | 31.42 | 32.91 | 901,100 | -1.23(-3.60%) |
Sep 03, 2020 | 37.96 | 37.96 | 34.07 | 34.14 | 1,092,906 | -4.61(-11.90%) |
Sep 02, 2020 | 37.57 | 38.94 | 36.55 | 38.75 | 399,805 | +1.71(+4.62%) |
Sep 01, 2020 | 35.74 | 37.16 | 35.51 | 37.04 | 411,895 | +1.41(+3.96%) |
Aug 31, 2020 | 36.27 | 36.72 | 35.25 | 35.63 | 518,086 | -0.87(-2.38%) |
Aug 28, 2020 | 35.62 | 36.63 | 35.55 | 36.50 | 437,300 | +0.80(+2.24%) |
Aug 27, 2020 | 37.75 | 37.75 | 35.35 | 35.70 | 726,903 | -2.20(-5.80%) |
Aug 26, 2020 | 37.70 | 38.16 | 37.30 | 37.90 | 350,352 | +0.50(+1.34%) |
Aug 25, 2020 | 36.51 | 37.75 | 36.51 | 37.40 | 431,691 | +0.72(+1.96%) |
Aug 24, 2020 | 37.44 | 37.63 | 36.22 | 36.68 | 345,308 | -0.20(-0.54%) |
Aug 21, 2020 | 37.63 | 37.81 | 36.23 | 36.88 | 1,001,600 | -0.84(-2.23%) |
Aug 20, 2020 | 37.61 | 38.06 | 36.99 | 37.72 | 450,134 | -0.42(-1.10%) |
Aug 19, 2020 | 38.27 | 38.51 | 37.84 | 38.14 | 311,883 | -0.27(-0.70%) |
Aug 18, 2020 | 38.77 | 38.89 | 38.13 | 38.41 | 287,460 | -0.20(-0.52%) |
Aug 17, 2020 | 38.78 | 39.06 | 38.46 | 38.61 | 170,596 | +0.22(+0.57%) |
Aug 14, 2020 | 39.00 | 39.26 | 38.09 | 38.39 | 210,400 | -0.76(-1.94%) |
Aug 13, 2020 | 39.45 | 39.71 | 38.48 | 39.15 | 446,261 | -0.67(-1.68%) |
Aug 12, 2020 | 39.09 | 40.37 | 38.80 | 39.82 | 469,667 | +1.11(+2.87%) |
Aug 11, 2020 | 39.00 | 39.45 | 38.35 | 38.71 | 314,679 | -0.26(-0.67%) |
Aug 10, 2020 | 39.91 | 40.18 | 38.83 | 38.97 | 359,805 | -1.01(-2.53%) |
Aug 07, 2020 | 40.93 | 41.47 | 39.65 | 39.98 | 454,900 | -1.27(-3.08%) |
Aug 06, 2020 | 40.80 | 41.45 | 40.34 | 41.25 | 355,289 | +0.40(+0.98%) |
Aug 05, 2020 | 41.90 | 42.19 | 40.47 | 40.85 | 618,581 | -1.04(-2.48%) |
Aug 04, 2020 | 42.41 | 42.63 | 41.58 | 41.89 | 399,021 | -0.60(-1.41%) |
Aug 03, 2020 | 42.10 | 43.28 | 42.10 | 42.49 | 558,753 | +0.23(+0.54%) |
Jul 31, 2020 | 44.56 | 44.69 | 41.37 | 42.26 | 1,002,900 | -1.14(-2.63%) |
Jul 30, 2020 | 42.22 | 43.75 | 41.07 | 43.40 | 2,144,978 | +7.12(+19.63%) |
Jul 29, 2020 | 36.27 | 36.83 | 36.07 | 36.28 | 936,709 | +0.00(+0.00%) |
Jul 28, 2020 | 37.31 | 37.76 | 36.14 | 36.28 | 673,854 | -1.52(-4.02%) |
Jul 27, 2020 | 36.99 | 38.10 | 36.40 | 37.80 | 538,008 | +1.36(+3.73%) |
Jul 24, 2020 | 36.71 | 37.27 | 36.41 | 36.44 | 553,400 | -0.97(-2.59%) |
Jul 23, 2020 | 37.54 | 38.19 | 36.89 | 37.41 | 271,350 | -0.32(-0.85%) |
Jul 22, 2020 | 37.67 | 38.23 | 37.28 | 37.73 | 467,140 | +0.04(+0.11%) |
Jul 21, 2020 | 39.18 | 39.25 | 37.59 | 37.69 | 452,113 | -1.24(-3.19%) |
Jul 20, 2020 | 37.28 | 38.98 | 37.07 | 38.93 | 649,360 | +1.32(+3.51%) |
Jul 17, 2020 | 36.59 | 37.75 | 36.28 | 37.61 | 563,100 | +1.21(+3.32%) |
Jul 16, 2020 | 36.41 | 36.53 | 35.54 | 36.40 | 331,402 | -0.35(-0.95%) |
Jul 15, 2020 | 37.07 | 37.23 | 36.06 | 36.75 | 591,350 | +0.06(+0.16%) |
Jul 14, 2020 | 35.54 | 36.71 | 34.86 | 36.69 | 387,377 | +0.72(+2.00%) |
Jul 13, 2020 | 37.52 | 38.75 | 35.85 | 35.97 | 842,938 | -1.07(-2.89%) |
Jul 10, 2020 | 36.64 | 37.86 | 36.14 | 37.04 | 1,172,600 | +0.47(+1.29%) |
Jul 09, 2020 | 35.65 | 36.86 | 35.47 | 36.57 | 719,551 | +0.96(+2.70%) |
Jul 08, 2020 | 35.07 | 35.83 | 34.74 | 35.61 | 672,011 | +0.81(+2.33%) |
Jul 07, 2020 | 35.91 | 37.01 | 34.78 | 34.80 | 800,401 | -0.92(-2.58%) |
Jul 06, 2020 | 35.31 | 36.34 | 35.31 | 35.72 | 487,238 | +0.59(+1.68%) |
Jul 02, 2020 | 34.89 | 35.78 | 34.81 | 35.13 | 627,000 | +0.68(+1.97%) |
Jul 01, 2020 | 34.21 | 34.60 | 33.09 | 34.45 | 709,007 | +0.10(+0.29%) |
Jun 30, 2020 | 33.00 | 34.96 | 32.63 | 34.35 | 805,443 | +1.46(+4.44%) |
Jun 29, 2020 | 31.92 | 32.99 | 31.65 | 32.89 | 451,196 | +1.34(+4.25%) |
Jun 26, 2020 | 34.19 | 34.44 | 31.39 | 31.55 | 2,179,100 | -2.77(-8.07%) |
Jun 25, 2020 | 33.86 | 34.38 | 33.32 | 34.32 | 575,699 | +0.31(+0.91%) |
Jun 24, 2020 | 34.08 | 34.61 | 33.50 | 34.01 | 479,677 | -0.39(-1.13%) |
Jun 23, 2020 | 34.55 | 34.86 | 34.00 | 34.40 | 502,546 | +0.51(+1.50%) |
Jun 22, 2020 | 33.02 | 34.09 | 32.48 | 33.89 | 381,570 | +0.69(+2.08%) |
Jun 19, 2020 | 33.41 | 34.35 | 33.04 | 33.20 | 671,000 | +0.26(+0.79%) |
Jun 18, 2020 | 33.39 | 33.71 | 32.40 | 32.94 | 409,542 | -0.51(-1.52%) |
Jun 17, 2020 | 34.46 | 34.47 | 33.18 | 33.45 | 290,949 | -0.66(-1.93%) |
Jun 16, 2020 | 34.29 | 34.71 | 33.61 | 34.11 | 477,792 | +1.06(+3.21%) |
Jun 15, 2020 | 31.33 | 33.18 | 31.17 | 33.05 | 339,406 | +0.92(+2.86%) |
Jun 12, 2020 | 32.14 | 32.76 | 31.33 | 32.13 | 403,300 | +1.03(+3.31%) |
Jun 11, 2020 | 33.00 | 33.26 | 30.86 | 31.10 | 519,024 | -2.89(-8.50%) |
Jun 10, 2020 | 34.18 | 34.42 | 33.73 | 33.99 | 287,400 | +0.10(+0.30%) |
Jun 09, 2020 | 33.24 | 34.41 | 33.01 | 33.89 | 350,134 | +0.26(+0.77%) |
Jun 08, 2020 | 34.00 | 34.47 | 33.26 | 33.63 | 440,278 | -0.26(-0.77%) |
Jun 05, 2020 | 34.24 | 34.70 | 33.67 | 33.89 | 410,100 | +0.54(+1.62%) |
Jun 04, 2020 | 33.60 | 34.18 | 33.04 | 33.35 | 441,137 | -0.29(-0.86%) |
Jun 03, 2020 | 32.24 | 34.39 | 32.06 | 33.64 | 848,317 | +1.85(+5.82%) |
Jun 02, 2020 | 32.25 | 32.85 | 31.62 | 31.79 | 651,601 | -0.31(-0.97%) |
Jun 01, 2020 | 31.67 | 32.63 | 31.52 | 32.10 | 390,311 | +0.35(+1.10%) |
May 29, 2020 | 30.70 | 31.94 | 30.38 | 31.75 | 486,500 | +1.02(+3.32%) |
May 28, 2020 | 31.75 | 32.35 | 30.52 | 30.73 | 628,356 | -1.01(-3.18%) |
May 27, 2020 | 31.63 | 32.21 | 29.91 | 31.74 | 599,309 | +0.39(+1.24%) |
May 26, 2020 | 32.00 | 32.94 | 31.22 | 31.35 | 716,935 | +0.44(+1.42%) |
May 22, 2020 | 30.25 | 30.95 | 30.01 | 30.91 | 564,900 | +0.87(+2.90%) |
May 21, 2020 | 31.50 | 31.64 | 29.97 | 30.04 | 493,174 | -1.28(-4.09%) |
May 20, 2020 | 31.08 | 32.22 | 31.00 | 31.32 | 793,820 | +0.91(+2.99%) |
May 19, 2020 | 30.32 | 31.72 | 30.32 | 30.41 | 486,735 | -0.12(-0.39%) |
May 18, 2020 | 29.14 | 30.76 | 28.81 | 30.53 | 675,188 | +2.35(+8.34%) |
May 15, 2020 | 28.41 | 28.85 | 27.37 | 28.18 | 673,800 | -0.97(-3.33%) |
May 14, 2020 | 28.44 | 29.18 | 27.86 | 29.15 | 468,536 | +0.27(+0.93%) |
May 13, 2020 | 29.55 | 30.92 | 28.62 | 28.88 | 560,437 | -0.83(-2.79%) |
May 12, 2020 | 31.06 | 31.64 | 29.71 | 29.71 | 534,737 | -1.28(-4.13%) |
May 11, 2020 | 30.92 | 31.40 | 30.42 | 30.99 | 446,002 | -0.16(-0.51%) |
May 08, 2020 | 30.86 | 31.24 | 30.26 | 31.15 | 441,800 | +0.75(+2.47%) |
May 07, 2020 | 30.16 | 31.19 | 29.71 | 30.40 | 910,318 | +0.75(+2.53%) |
May 06, 2020 | 29.41 | 30.56 | 29.25 | 29.65 | 471,221 | +0.52(+1.79%) |
May 05, 2020 | 29.44 | 29.95 | 28.73 | 29.13 | 744,198 | +0.12(+0.41%) |
May 04, 2020 | 28.35 | 29.70 | 27.92 | 29.01 | 461,900 | +0.29(+1.01%) |
May 01, 2020 | 29.21 | 29.70 | 28.17 | 28.72 | 905,000 | -1.94(-6.33%) |
Apr 30, 2020 | 31.55 | 32.25 | 28.80 | 30.66 | 1,545,258 | +1.77(+6.13%) |
Apr 29, 2020 | 27.60 | 29.13 | 26.74 | 28.89 | 1,082,149 | +2.27(+8.51%) |
Apr 28, 2020 | 27.84 | 27.84 | 26.62 | 26.62 | 659,457 | -0.62(-2.29%) |
Apr 27, 2020 | 26.75 | 27.89 | 26.75 | 27.25 | 869,867 | +0.71(+2.68%) |
Apr 24, 2020 | 25.65 | 26.68 | 25.36 | 26.54 | 584,100 | +0.91(+3.55%) |
Apr 23, 2020 | 24.87 | 25.72 | 24.58 | 25.63 | 348,635 | +0.87(+3.51%) |
Apr 22, 2020 | 23.49 | 24.95 | 23.25 | 24.76 | 242,184 | +1.78(+7.75%) |
Apr 21, 2020 | 23.75 | 24.17 | 22.85 | 22.98 | 684,500 | -1.25(-5.16%) |
Apr 20, 2020 | 23.84 | 25.18 | 23.84 | 24.23 | 520,116 | -0.63(-2.53%) |
Apr 17, 2020 | 24.75 | 25.44 | 24.68 | 24.86 | 390,900 | +0.92(+3.84%) |
Apr 16, 2020 | 24.89 | 25.04 | 23.64 | 23.94 | 326,922 | -0.52(-2.13%) |
Apr 15, 2020 | 23.79 | 24.70 | 23.25 | 24.46 | 482,512 | -0.16(-0.65%) |
Apr 14, 2020 | 24.51 | 25.16 | 24.29 | 24.62 | 227,808 | +0.47(+1.95%) |
Apr 13, 2020 | 24.12 | 24.44 | 23.55 | 24.15 | 434,755 | -0.06(-0.25%) |
Apr 09, 2020 | 23.96 | 24.70 | 23.55 | 24.21 | 698,800 | +0.72(+3.07%) |
Apr 08, 2020 | 21.76 | 23.70 | 21.14 | 23.49 | 596,054 | +2.25(+10.59%) |
Apr 07, 2020 | 22.95 | 22.95 | 21.01 | 21.24 | 625,060 | -0.41(-1.89%) |
Apr 06, 2020 | 19.36 | 21.82 | 19.02 | 21.65 | 650,025 | +3.10(+16.71%) |
Apr 03, 2020 | 18.40 | 18.75 | 17.88 | 18.55 | 376,200 | +0.15(+0.82%) |
Apr 02, 2020 | 17.68 | 18.57 | 17.45 | 18.40 | 234,143 | +0.59(+3.31%) |
Apr 01, 2020 | 18.15 | 18.59 | 17.61 | 17.81 | 318,850 | -1.12(-5.92%) |
Mar 31, 2020 | 18.87 | 19.74 | 18.53 | 18.93 | 494,368 | +0.09(+0.48%) |
Mar 30, 2020 | 18.31 | 18.99 | 17.68 | 18.84 | 518,919 | +0.81(+4.49%) |
Mar 27, 2020 | 17.76 | 18.55 | 17.09 | 18.03 | 564,700 | -0.53(-2.86%) |
Mar 26, 2020 | 18.42 | 18.88 | 17.90 | 18.56 | 407,762 | +0.26(+1.42%) |
Mar 25, 2020 | 18.50 | 19.36 | 17.49 | 18.30 | 583,362 | -0.20(-1.08%) |
Mar 24, 2020 | 17.60 | 18.68 | 17.07 | 18.50 | 858,233 | +2.07(+12.60%) |
Mar 23, 2020 | 16.61 | 17.28 | 15.03 | 16.43 | 703,093 | +0.30(+1.86%) |
Mar 20, 2020 | 17.43 | 18.34 | 15.89 | 16.13 | 674,500 | -0.91(-5.34%) |
Mar 19, 2020 | 16.61 | 17.87 | 15.93 | 17.04 | 521,980 | +0.43(+2.59%) |
Mar 18, 2020 | 16.79 | 17.48 | 15.43 | 16.61 | 912,720 | -1.82(-9.88%) |
Mar 17, 2020 | 17.56 | 18.77 | 16.55 | 18.43 | 893,722 | +1.33(+7.78%) |
Mar 16, 2020 | 17.24 | 17.60 | 15.53 | 17.10 | 1,075,875 | -2.60(-13.20%) |
Mar 13, 2020 | 19.63 | 19.83 | 17.51 | 19.70 | 780,100 | +1.36(+7.42%) |
Mar 12, 2020 | 18.94 | 19.60 | 17.00 | 18.34 | 843,937 | -2.48(-11.91%) |
Mar 11, 2020 | 21.34 | 22.02 | 20.47 | 20.82 | 661,394 | -1.52(-6.80%) |
Mar 10, 2020 | 21.80 | 22.37 | 20.42 | 22.34 | 720,960 | +1.75(+8.50%) |
Mar 09, 2020 | 21.94 | 22.35 | 20.29 | 20.59 | 642,046 | -3.42(-14.24%) |
Mar 06, 2020 | 24.00 | 24.28 | 22.24 | 24.01 | 614,700 | -1.10(-4.38%) |
Mar 05, 2020 | 25.06 | 25.89 | 24.85 | 25.11 | 434,858 | -0.84(-3.24%) |
Mar 04, 2020 | 26.11 | 26.17 | 25.20 | 25.95 | 329,231 | +0.58(+2.29%) |
Mar 03, 2020 | 26.60 | 27.20 | 25.03 | 25.37 | 309,059 | -1.20(-4.52%) |
Mar 02, 2020 | 25.58 | 26.65 | 24.74 | 26.57 | 413,390 | +1.30(+5.14%) |
Feb 28, 2020 | 22.78 | 25.37 | 22.77 | 25.27 | 967,800 | +1.13(+4.68%) |
Feb 27, 2020 | 25.31 | 25.53 | 24.09 | 24.14 | 751,769 | -2.10(-8.00%) |
Feb 26, 2020 | 26.65 | 27.06 | 25.97 | 26.24 | 272,424 | -0.49(-1.83%) |
Feb 25, 2020 | 28.20 | 28.27 | 26.60 | 26.73 | 434,460 | -1.28(-4.57%) |
Feb 24, 2020 | 28.30 | 28.78 | 27.78 | 28.01 | 343,521 | -1.80(-6.04%) |
Feb 21, 2020 | 30.85 | 30.85 | 29.50 | 29.81 | 534,600 | -1.25(-4.02%) |
Feb 20, 2020 | 30.27 | 31.07 | 29.58 | 31.06 | 503,987 | +0.54(+1.77%) |
Feb 19, 2020 | 29.25 | 30.83 | 29.20 | 30.52 | 575,903 | +1.32(+4.52%) |
Feb 18, 2020 | 29.12 | 29.37 | 28.78 | 29.20 | 472,872 | -0.43(-1.45%) |
Feb 14, 2020 | 29.72 | 29.83 | 29.16 | 29.63 | 323,900 | -0.11(-0.37%) |
Feb 13, 2020 | 29.46 | 29.96 | 29.46 | 29.74 | 338,259 | -0.01(-0.03%) |
Feb 12, 2020 | 30.05 | 30.52 | 29.52 | 29.75 | 381,852 | +0.07(+0.24%) |
Feb 11, 2020 | 29.50 | 30.19 | 29.33 | 29.68 | 341,750 | +0.59(+2.03%) |
Feb 10, 2020 | 28.60 | 29.14 | 28.27 | 29.09 | 263,373 | +0.40(+1.39%) |
Feb 07, 2020 | 30.02 | 30.37 | 28.55 | 28.69 | 365,400 | -1.76(-5.78%) |
Feb 06, 2020 | 31.66 | 31.68 | 30.36 | 30.45 | 317,680 | -0.95(-3.03%) |
Feb 05, 2020 | 31.66 | 31.86 | 30.62 | 31.40 | 431,063 | +0.43(+1.39%) |
Feb 04, 2020 | 29.42 | 31.03 | 29.00 | 30.97 | 523,704 | +2.16(+7.50%) |
Feb 03, 2020 | 28.48 | 28.88 | 28.16 | 28.81 | 497,047 | +0.39(+1.37%) |
Jan 31, 2020 | 29.49 | 29.61 | 28.32 | 28.42 | 590,200 | -1.37(-4.60%) |
Jan 30, 2020 | 30.76 | 31.19 | 29.26 | 29.79 | 1,179,080 | -0.93(-3.03%) |
Jan 29, 2020 | 30.53 | 31.31 | 29.43 | 30.72 | 3,350,367 | +4.45(+16.94%) |
Jan 28, 2020 | 27.35 | 27.62 | 25.92 | 26.27 | 1,205,907 | -0.93(-3.42%) |
Jan 27, 2020 | 28.00 | 28.59 | 27.17 | 27.20 | 893,171 | -1.70(-5.88%) |
Jan 24, 2020 | 30.35 | 30.35 | 28.75 | 28.90 | 480,500 | -1.14(-3.79%) |
Jan 23, 2020 | 29.61 | 30.12 | 28.89 | 30.04 | 341,024 | +0.41(+1.38%) |
Jan 22, 2020 | 29.50 | 30.10 | 29.45 | 29.63 | 404,174 | +0.29(+0.99%) |
Jan 21, 2020 | 28.97 | 29.37 | 28.61 | 29.34 | 491,477 | +0.36(+1.24%) |
Jan 17, 2020 | 28.81 | 29.33 | 28.38 | 28.98 | 523,400 | +0.49(+1.72%) |
Jan 16, 2020 | 27.91 | 28.75 | 27.79 | 28.49 | 420,638 | +1.03(+3.75%) |
Jan 15, 2020 | 27.51 | 27.98 | 27.19 | 27.46 | 290,338 | +0.10(+0.37%) |
Jan 14, 2020 | 27.12 | 27.46 | 26.70 | 27.36 | 255,528 | +0.35(+1.30%) |
Jan 13, 2020 | 26.52 | 27.25 | 26.52 | 27.01 | 353,509 | +0.60(+2.27%) |
Jan 10, 2020 | 26.49 | 26.80 | 26.26 | 26.41 | 225,300 | +0.02(+0.08%) |
Jan 09, 2020 | 26.83 | 26.96 | 26.34 | 26.39 | 180,866 | -0.18(-0.70%) |
Jan 08, 2020 | 26.56 | 26.86 | 26.21 | 26.57 | 175,507 | -0.00(-0.02%) |
Jan 07, 2020 | 26.83 | 27.17 | 26.53 | 26.58 | 231,444 | -0.12(-0.43%) |
Jan 06, 2020 | 25.78 | 26.80 | 25.50 | 26.70 | 371,757 | +0.62(+2.36%) |
Jan 03, 2020 | 25.83 | 26.55 | 25.67 | 26.08 | 245,100 | -0.22(-0.84%) |