Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 41.86 | 41.86 | 41.86 | 435,908 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.79 | 42.04 | 40.60 | 41.73 | 435,908 | +0.90(+2.19%) |
Dec 29, 2020 | 40.84 | 41.32 | 40.58 | 40.84 | 485,882 | +0.02(+0.05%) |
Dec 28, 2020 | 40.99 | 41.69 | 40.45 | 40.82 | 623,238 | +0.12(+0.30%) |
Dec 24, 2020 | 40.33 | 40.80 | 39.78 | 40.70 | 245,155 | +0.39(+0.96%) |
Dec 23, 2020 | 39.06 | 40.51 | 38.56 | 40.31 | 904,953 | +1.92(+5.01%) |
Dec 22, 2020 | 39.53 | 39.87 | 38.26 | 38.39 | 746,821 | -1.06(-2.70%) |
Dec 21, 2020 | 37.69 | 39.63 | 37.45 | 39.45 | 738,129 | +0.29(+0.75%) |
Dec 18, 2020 | 39.64 | 39.97 | 38.87 | 39.16 | 1,037,186 | -0.73(-1.82%) |
Dec 17, 2020 | 39.46 | 40.30 | 38.92 | 39.89 | 809,708 | +0.67(+1.71%) |
Dec 16, 2020 | 39.30 | 39.66 | 38.49 | 39.22 | 876,832 | -0.21(-0.52%) |
Dec 15, 2020 | 39.64 | 40.14 | 38.90 | 39.42 | 779,924 | +0.02(+0.05%) |
Dec 14, 2020 | 40.69 | 41.02 | 39.34 | 39.40 | 1,243,679 | -0.54(-1.36%) |
Dec 11, 2020 | 39.86 | 40.30 | 39.07 | 39.95 | 1,562,346 | -0.03(-0.07%) |
Dec 10, 2020 | 38.86 | 40.34 | 38.18 | 39.98 | 2,244,900 | +1.37(+3.55%) |
Dec 09, 2020 | 38.50 | 38.91 | 37.58 | 38.61 | 1,675,967 | +0.18(+0.46%) |
Dec 08, 2020 | 38.09 | 39.10 | 37.85 | 38.43 | 452,602 | -0.08(-0.20%) |
Dec 07, 2020 | 39.69 | 39.70 | 38.06 | 38.50 | 839,929 | -1.60(-3.98%) |
Dec 04, 2020 | 38.85 | 40.45 | 38.54 | 40.10 | 1,271,503 | +1.82(+4.76%) |
Dec 03, 2020 | 35.70 | 38.84 | 35.70 | 38.28 | 1,283,069 | +2.42(+6.75%) |
Dec 02, 2020 | 35.20 | 35.88 | 35.05 | 35.86 | 549,852 | +0.36(+1.00%) |
Dec 01, 2020 | 35.19 | 36.12 | 34.74 | 35.50 | 961,719 | +1.17(+3.42%) |
Nov 30, 2020 | 35.49 | 36.36 | 34.17 | 34.33 | 1,008,656 | -1.32(-3.71%) |
Nov 27, 2020 | 36.27 | 36.89 | 35.43 | 35.65 | 373,088 | -0.61(-1.68%) |
Nov 25, 2020 | 37.13 | 37.18 | 36.00 | 36.26 | 891,384 | -1.11(-2.96%) |
Nov 24, 2020 | 37.87 | 38.93 | 37.36 | 37.37 | 2,098,262 | +0.51(+1.38%) |
Nov 23, 2020 | 35.46 | 36.98 | 35.42 | 36.86 | 1,268,072 | +1.87(+5.34%) |
Nov 20, 2020 | 35.87 | 36.39 | 34.44 | 34.99 | 1,065,357 | -1.24(-3.42%) |
Nov 19, 2020 | 36.68 | 36.83 | 35.78 | 36.23 | 924,081 | -0.92(-2.48%) |
Nov 18, 2020 | 37.50 | 38.71 | 36.91 | 37.15 | 1,529,860 | +0.13(+0.35%) |
Nov 17, 2020 | 35.43 | 37.26 | 35.00 | 37.02 | 1,645,495 | +0.84(+2.34%) |
Nov 16, 2020 | 34.96 | 36.32 | 33.89 | 36.18 | 1,467,941 | +3.04(+9.18%) |
Nov 13, 2020 | 32.72 | 33.70 | 32.36 | 33.13 | 1,752,405 | +0.76(+2.35%) |
Nov 12, 2020 | 31.87 | 33.17 | 31.34 | 32.37 | 812,971 | -0.14(-0.43%) |
Nov 11, 2020 | 32.11 | 33.05 | 30.95 | 32.51 | 1,599,933 | +0.76(+2.39%) |
Nov 10, 2020 | 35.15 | 35.33 | 31.03 | 31.75 | 4,058,956 | -2.21(-6.50%) |
Nov 09, 2020 | 32.23 | 34.88 | 32.10 | 33.96 | 2,515,362 | +5.25(+18.27%) |
Nov 06, 2020 | 29.05 | 29.26 | 28.02 | 28.71 | 622,061 | -0.17(-0.58%) |
Nov 05, 2020 | 27.58 | 29.07 | 27.51 | 28.88 | 660,422 | +1.69(+6.21%) |
Nov 04, 2020 | 27.52 | 27.81 | 26.29 | 27.19 | 697,038 | -0.69(-2.46%) |
Nov 03, 2020 | 27.84 | 28.25 | 27.20 | 27.88 | 628,290 | +0.81(+2.98%) |
Nov 02, 2020 | 25.94 | 27.09 | 25.60 | 27.07 | 1,011,606 | +1.50(+5.87%) |
Oct 30, 2020 | 25.96 | 26.39 | 25.02 | 25.57 | 1,087,196 | -0.75(-2.85%) |
Oct 29, 2020 | 25.47 | 26.51 | 25.47 | 26.32 | 480,914 | +0.61(+2.37%) |
Oct 28, 2020 | 26.52 | 26.73 | 25.45 | 25.71 | 996,015 | -1.73(-6.29%) |
Oct 27, 2020 | 28.61 | 28.96 | 27.42 | 27.44 | 459,962 | -1.38(-4.79%) |
Oct 26, 2020 | 29.58 | 29.91 | 28.42 | 28.82 | 649,396 | -1.31(-4.36%) |
Oct 23, 2020 | 30.39 | 30.97 | 29.64 | 30.13 | 962,550 | +0.11(+0.38%) |
Oct 22, 2020 | 28.84 | 30.11 | 28.84 | 30.02 | 650,872 | +1.44(+5.02%) |
Oct 21, 2020 | 28.95 | 29.19 | 28.38 | 28.58 | 487,688 | -0.58(-2.00%) |
Oct 20, 2020 | 29.00 | 29.61 | 28.76 | 29.16 | 500,465 | +0.59(+2.07%) |
Oct 19, 2020 | 28.16 | 29.45 | 28.08 | 28.57 | 713,630 | +0.55(+1.98%) |
Oct 16, 2020 | 28.26 | 28.76 | 27.98 | 28.02 | 501,357 | -0.04(-0.13%) |
Oct 15, 2020 | 27.47 | 28.09 | 27.28 | 28.06 | 402,850 | +0.37(+1.32%) |
Oct 14, 2020 | 28.08 | 28.58 | 27.69 | 27.69 | 890,470 | -0.24(-0.87%) |
Oct 13, 2020 | 28.92 | 28.92 | 27.73 | 27.93 | 642,180 | -1.13(-3.88%) |
Oct 12, 2020 | 29.16 | 29.65 | 28.86 | 29.06 | 1,337,597 | -0.22(-0.74%) |
Oct 09, 2020 | 28.91 | 29.63 | 28.10 | 29.28 | 1,636,281 | +0.43(+1.50%) |
Oct 08, 2020 | 29.02 | 29.49 | 28.40 | 28.84 | 1,517,128 | +0.08(+0.29%) |
Oct 07, 2020 | 28.58 | 29.02 | 28.30 | 28.76 | 755,160 | +0.66(+2.34%) |
Oct 06, 2020 | 30.18 | 30.36 | 27.90 | 28.10 | 775,065 | -1.45(-4.92%) |
Oct 05, 2020 | 29.68 | 30.07 | 29.33 | 29.56 | 745,144 | +0.41(+1.42%) |
Oct 02, 2020 | 27.71 | 29.49 | 27.45 | 29.15 | 794,117 | +0.11(+0.39%) |
Oct 01, 2020 | 27.97 | 29.09 | 27.58 | 29.03 | 1,022,272 | +1.42(+5.13%) |
Sep 30, 2020 | 27.66 | 28.26 | 27.10 | 27.62 | 1,293,726 | +0.14(+0.51%) |
Sep 29, 2020 | 27.81 | 27.93 | 27.08 | 27.47 | 700,629 | -0.54(-1.94%) |
Sep 28, 2020 | 27.26 | 28.54 | 26.84 | 28.02 | 1,216,021 | +1.74(+6.61%) |
Sep 25, 2020 | 25.04 | 26.39 | 25.04 | 26.28 | 950,831 | +0.81(+3.17%) |
Sep 24, 2020 | 26.09 | 26.27 | 25.11 | 25.48 | 1,196,225 | -0.89(-3.38%) |
Sep 23, 2020 | 27.98 | 28.81 | 26.35 | 26.37 | 1,049,234 | -1.56(-5.58%) |
Sep 22, 2020 | 28.04 | 28.54 | 27.81 | 27.92 | 827,665 | -0.08(-0.30%) |
Sep 21, 2020 | 28.16 | 28.44 | 26.81 | 28.01 | 1,434,576 | -1.15(-3.96%) |
Sep 18, 2020 | 30.56 | 30.56 | 29.01 | 29.16 | 1,351,831 | -1.45(-4.72%) |
Sep 17, 2020 | 30.45 | 31.29 | 29.91 | 30.61 | 1,411,546 | -0.40(-1.30%) |
Sep 16, 2020 | 30.07 | 31.44 | 29.47 | 31.01 | 1,125,236 | +1.14(+3.80%) |
Sep 15, 2020 | 30.69 | 31.38 | 29.74 | 29.88 | 1,167,798 | -0.77(-2.51%) |
Sep 14, 2020 | 30.00 | 30.89 | 29.76 | 30.65 | 1,012,109 | +0.98(+3.29%) |
Sep 11, 2020 | 29.10 | 29.86 | 28.80 | 29.67 | 851,752 | +0.69(+2.40%) |
Sep 10, 2020 | 29.51 | 29.86 | 28.95 | 28.98 | 805,190 | -0.27(-0.93%) |
Sep 09, 2020 | 29.89 | 29.89 | 28.50 | 29.25 | 528,019 | -0.54(-1.82%) |
Sep 08, 2020 | 29.51 | 30.32 | 29.08 | 29.79 | 1,163,739 | -0.23(-0.78%) |
Sep 04, 2020 | 29.84 | 30.24 | 28.55 | 30.02 | 1,093,929 | +0.81(+2.78%) |
Sep 03, 2020 | 29.53 | 31.01 | 29.01 | 29.21 | 697,277 | -0.21(-0.70%) |
Sep 02, 2020 | 29.57 | 29.64 | 28.60 | 29.42 | 596,577 | -0.09(-0.32%) |
Sep 01, 2020 | 29.04 | 29.85 | 28.56 | 29.51 | 1,039,959 | +0.48(+1.64%) |
Aug 31, 2020 | 30.38 | 30.38 | 28.90 | 29.03 | 941,786 | -1.15(-3.81%) |
Aug 28, 2020 | 29.58 | 30.38 | 29.47 | 30.18 | 685,538 | +0.84(+2.87%) |
Aug 27, 2020 | 28.04 | 29.61 | 28.04 | 29.34 | 652,809 | +1.35(+4.80%) |
Aug 26, 2020 | 28.81 | 28.87 | 27.93 | 28.00 | 714,175 | -0.89(-3.07%) |
Aug 25, 2020 | 29.10 | 29.88 | 28.30 | 28.88 | 509,698 | -0.04(-0.13%) |
Aug 24, 2020 | 27.58 | 29.01 | 27.58 | 28.92 | 743,293 | +1.74(+6.39%) |
Aug 21, 2020 | 27.65 | 27.79 | 27.05 | 27.18 | 1,017,496 | -0.63(-2.25%) |
Aug 20, 2020 | 27.81 | 28.15 | 27.51 | 27.81 | 497,102 | -0.35(-1.23%) |
Aug 19, 2020 | 28.14 | 28.84 | 27.95 | 28.16 | 579,921 | +0.04(+0.13%) |
Aug 18, 2020 | 28.23 | 28.62 | 28.08 | 28.12 | 524,681 | -0.15(-0.53%) |
Aug 17, 2020 | 28.88 | 28.95 | 28.09 | 28.27 | 750,399 | -0.59(-2.04%) |
Aug 14, 2020 | 28.72 | 29.23 | 28.16 | 28.86 | 687,679 | -0.13(-0.45%) |
Aug 13, 2020 | 29.30 | 30.02 | 28.97 | 28.99 | 535,647 | -0.56(-1.90%) |
Aug 12, 2020 | 29.69 | 30.17 | 29.16 | 29.55 | 583,336 | +0.22(+0.76%) |
Aug 11, 2020 | 29.69 | 30.52 | 29.28 | 29.32 | 958,387 | +0.53(+1.85%) |
Aug 10, 2020 | 28.22 | 29.47 | 28.22 | 28.79 | 847,503 | +0.93(+3.35%) |
Aug 07, 2020 | 27.32 | 28.20 | 26.51 | 27.86 | 1,743,820 | +1.39(+5.26%) |
Aug 06, 2020 | 26.31 | 26.77 | 26.10 | 26.46 | 1,076,568 | -0.03(-0.11%) |
Aug 05, 2020 | 26.28 | 26.62 | 25.69 | 26.49 | 720,008 | +0.76(+2.94%) |
Aug 04, 2020 | 25.09 | 26.04 | 25.01 | 25.74 | 604,724 | +0.41(+1.62%) |
Aug 03, 2020 | 24.76 | 25.52 | 24.53 | 25.32 | 751,435 | +0.83(+3.39%) |
Jul 31, 2020 | 24.73 | 24.94 | 23.63 | 24.49 | 882,615 | -0.45(-1.80%) |
Jul 30, 2020 | 24.61 | 25.04 | 24.28 | 24.94 | 879,222 | -0.41(-1.62%) |
Jul 29, 2020 | 24.28 | 25.37 | 24.15 | 25.35 | 929,203 | +1.31(+5.44%) |
Jul 28, 2020 | 24.19 | 24.63 | 23.96 | 24.05 | 711,318 | -0.26(-1.08%) |
Jul 27, 2020 | 24.75 | 24.84 | 24.00 | 24.31 | 1,107,541 | -0.48(-1.92%) |
Jul 24, 2020 | 25.40 | 25.40 | 24.72 | 24.78 | 526,892 | -0.80(-3.14%) |
Jul 23, 2020 | 25.28 | 25.88 | 24.58 | 25.59 | 758,852 | +0.13(+0.51%) |
Jul 22, 2020 | 25.45 | 25.99 | 25.22 | 25.46 | 828,608 | -0.17(-0.66%) |
Jul 21, 2020 | 26.62 | 27.12 | 25.53 | 25.62 | 710,257 | -0.66(-2.52%) |
Jul 20, 2020 | 26.90 | 27.32 | 26.00 | 26.29 | 1,035,684 | -0.90(-3.30%) |
Jul 17, 2020 | 27.28 | 27.74 | 27.14 | 27.18 | 875,014 | -0.07(-0.24%) |
Jul 16, 2020 | 27.87 | 28.02 | 27.16 | 27.25 | 823,827 | -0.74(-2.64%) |
Jul 15, 2020 | 27.09 | 28.31 | 26.58 | 27.99 | 2,003,064 | +1.84(+7.04%) |
Jul 14, 2020 | 25.79 | 26.60 | 25.47 | 26.15 | 1,029,875 | +0.39(+1.52%) |
Jul 13, 2020 | 26.19 | 27.03 | 25.13 | 25.75 | 845,977 | -0.04(-0.14%) |
Jul 10, 2020 | 24.78 | 26.09 | 24.68 | 25.79 | 1,309,096 | +0.98(+3.95%) |
Jul 09, 2020 | 26.34 | 26.34 | 24.72 | 24.81 | 2,181,679 | -1.53(-5.82%) |
Jul 08, 2020 | 25.69 | 26.44 | 25.63 | 26.34 | 855,407 | +0.48(+1.84%) |
Jul 07, 2020 | 26.86 | 26.86 | 25.47 | 25.87 | 1,221,518 | -1.69(-6.14%) |
Jul 06, 2020 | 26.84 | 27.68 | 26.18 | 27.56 | 1,302,199 | +1.21(+4.57%) |
Jul 02, 2020 | 27.31 | 27.83 | 26.30 | 26.35 | 1,083,117 | -0.10(-0.39%) |
Jul 01, 2020 | 27.69 | 28.81 | 26.40 | 26.46 | 1,264,696 | -0.91(-3.31%) |
Jun 30, 2020 | 27.21 | 27.57 | 26.28 | 27.36 | 733,215 | -0.10(-0.37%) |
Jun 29, 2020 | 26.62 | 27.60 | 25.89 | 27.46 | 1,154,823 | +1.36(+5.23%) |
Jun 26, 2020 | 26.85 | 27.04 | 25.97 | 26.10 | 2,077,062 | -0.92(-3.39%) |
Jun 25, 2020 | 26.64 | 27.23 | 26.23 | 27.02 | 1,224,029 | -0.08(-0.31%) |
Jun 24, 2020 | 27.79 | 27.93 | 26.21 | 27.10 | 1,364,883 | -1.31(-4.60%) |
Jun 23, 2020 | 28.45 | 28.85 | 28.02 | 28.41 | 755,301 | +0.46(+1.64%) |
Jun 22, 2020 | 27.81 | 28.30 | 27.17 | 27.95 | 826,451 | -0.21(-0.76%) |
Jun 19, 2020 | 28.87 | 29.33 | 27.90 | 28.16 | 1,617,289 | -0.43(-1.50%) |
Jun 18, 2020 | 28.66 | 29.09 | 28.22 | 28.59 | 1,100,343 | -0.51(-1.77%) |
Jun 17, 2020 | 30.48 | 30.48 | 28.93 | 29.11 | 1,269,965 | -1.39(-4.56%) |
Jun 16, 2020 | 32.42 | 32.47 | 30.31 | 30.50 | 1,242,329 | +0.44(+1.46%) |
Jun 15, 2020 | 28.02 | 30.73 | 27.56 | 30.06 | 1,104,499 | +0.38(+1.29%) |
Jun 12, 2020 | 29.87 | 30.48 | 28.42 | 29.68 | 1,334,360 | +1.81(+6.50%) |
Jun 11, 2020 | 27.37 | 28.44 | 27.01 | 27.87 | 1,493,072 | -2.24(-7.45%) |
Jun 10, 2020 | 32.62 | 32.90 | 30.01 | 30.11 | 1,307,041 | -2.90(-8.77%) |
Jun 09, 2020 | 33.08 | 33.45 | 31.78 | 33.00 | 1,237,747 | -1.49(-4.31%) |
Jun 08, 2020 | 34.24 | 34.91 | 33.72 | 34.49 | 2,414,095 | +1.91(+5.85%) |
Jun 05, 2020 | 35.58 | 36.39 | 32.38 | 32.58 | 2,806,812 | +0.35(+1.07%) |
Jun 04, 2020 | 32.37 | 32.79 | 30.91 | 32.24 | 2,896,617 | +0.09(+0.29%) |
Jun 03, 2020 | 30.24 | 32.46 | 30.16 | 32.14 | 1,756,758 | +2.47(+8.34%) |
Jun 02, 2020 | 29.24 | 30.07 | 29.11 | 29.67 | 1,345,170 | +0.63(+2.18%) |
Jun 01, 2020 | 27.82 | 29.38 | 27.58 | 29.04 | 1,367,022 | +1.03(+3.69%) |
May 29, 2020 | 27.38 | 28.59 | 27.13 | 28.01 | 2,059,775 | -0.25(-0.89%) |
May 28, 2020 | 29.25 | 29.30 | 27.48 | 28.26 | 1,764,818 | -0.02(-0.07%) |
May 27, 2020 | 27.31 | 28.32 | 26.76 | 28.28 | 1,565,776 | +1.75(+6.59%) |
May 26, 2020 | 26.76 | 27.34 | 25.96 | 26.53 | 2,514,216 | +1.66(+6.70%) |
May 22, 2020 | 25.05 | 25.38 | 24.25 | 24.86 | 1,077,732 | +0.03(+0.11%) |
May 21, 2020 | 24.65 | 25.11 | 24.32 | 24.83 | 1,635,698 | +0.61(+2.53%) |
May 20, 2020 | 24.36 | 24.56 | 23.89 | 24.22 | 1,778,968 | +0.70(+2.97%) |
May 19, 2020 | 24.07 | 24.63 | 22.81 | 23.52 | 1,635,874 | -0.76(-3.14%) |
May 18, 2020 | 22.44 | 24.41 | 22.16 | 24.28 | 2,008,292 | +3.78(+18.41%) |
May 15, 2020 | 20.44 | 21.06 | 20.20 | 20.51 | 893,021 | -0.33(-1.56%) |
May 14, 2020 | 19.78 | 20.84 | 18.36 | 20.83 | 1,756,107 | +0.41(+2.00%) |
May 13, 2020 | 21.76 | 21.76 | 19.49 | 20.43 | 1,713,830 | -1.67(-7.58%) |
May 12, 2020 | 23.18 | 23.23 | 21.89 | 22.10 | 1,345,248 | -0.90(-3.92%) |
May 11, 2020 | 24.51 | 24.63 | 22.56 | 23.00 | 1,942,545 | -2.09(-8.34%) |
May 08, 2020 | 24.18 | 25.23 | 23.55 | 25.09 | 1,697,557 | +2.43(+10.71%) |
May 07, 2020 | 22.28 | 23.04 | 22.01 | 22.67 | 998,234 | +0.94(+4.32%) |
May 06, 2020 | 22.57 | 22.84 | 21.68 | 21.73 | 827,003 | -0.56(-2.50%) |
May 05, 2020 | 22.93 | 24.82 | 22.04 | 22.29 | 1,384,712 | +0.33(+1.53%) |
May 04, 2020 | 21.56 | 22.28 | 20.31 | 21.95 | 1,709,121 | -0.56(-2.48%) |
May 01, 2020 | 23.38 | 24.02 | 21.84 | 22.51 | 1,214,921 | -1.81(-7.46%) |
Apr 30, 2020 | 23.46 | 24.64 | 22.95 | 24.32 | 1,730,342 | -0.53(-2.13%) |
Apr 29, 2020 | 22.24 | 25.20 | 22.22 | 24.85 | 2,032,927 | +3.43(+16.02%) |
Apr 28, 2020 | 21.20 | 22.03 | 20.82 | 21.42 | 1,867,310 | +1.13(+5.55%) |
Apr 27, 2020 | 19.20 | 20.46 | 19.14 | 20.29 | 1,981,514 | +1.15(+6.03%) |
Apr 24, 2020 | 19.09 | 19.39 | 18.61 | 19.14 | 2,056,657 | +0.42(+2.24%) |
Apr 23, 2020 | 18.96 | 19.26 | 18.61 | 18.72 | 1,951,569 | +0.11(+0.60%) |
Apr 22, 2020 | 20.71 | 20.83 | 18.61 | 18.61 | 1,852,393 | -1.33(-6.67%) |
Apr 21, 2020 | 19.79 | 20.16 | 19.42 | 19.94 | 2,148,292 | -0.63(-3.07%) |
Apr 20, 2020 | 21.05 | 21.37 | 20.16 | 20.57 | 1,432,386 | -1.53(-6.90%) |
Apr 17, 2020 | 21.30 | 22.69 | 21.30 | 22.10 | 1,362,539 | +1.84(+9.09%) |
Apr 16, 2020 | 21.58 | 21.58 | 19.67 | 20.26 | 1,338,378 | -1.51(-6.92%) |
Apr 15, 2020 | 21.39 | 21.88 | 20.30 | 21.76 | 1,407,782 | -0.79(-3.51%) |
Apr 14, 2020 | 22.88 | 23.96 | 22.35 | 22.55 | 1,007,723 | +0.05(+0.21%) |
Apr 13, 2020 | 24.18 | 24.18 | 21.45 | 22.51 | 1,684,674 | -1.71(-7.07%) |
Apr 09, 2020 | 24.36 | 25.74 | 23.38 | 24.22 | 2,468,226 | +1.32(+5.77%) |
Apr 08, 2020 | 22.44 | 23.68 | 22.03 | 22.90 | 2,195,966 | +0.67(+3.01%) |
Apr 07, 2020 | 22.20 | 25.57 | 21.92 | 22.23 | 2,817,942 | +2.05(+10.14%) |
Apr 06, 2020 | 19.29 | 21.37 | 18.99 | 20.18 | 1,772,832 | +2.61(+14.88%) |
Apr 03, 2020 | 18.83 | 19.24 | 16.38 | 17.57 | 2,722,176 | -1.35(-7.13%) |
Apr 02, 2020 | 19.01 | 20.29 | 18.52 | 18.92 | 2,032,434 | -0.24(-1.26%) |
Apr 01, 2020 | 19.41 | 19.52 | 18.15 | 19.16 | 2,077,501 | -1.43(-6.96%) |
Mar 31, 2020 | 20.46 | 21.44 | 20.21 | 20.59 | 1,823,269 | +0.30(+1.47%) |
Mar 30, 2020 | 18.67 | 20.58 | 16.75 | 20.29 | 2,314,290 | +0.83(+4.25%) |
Mar 27, 2020 | 21.90 | 22.36 | 19.03 | 19.47 | 2,258,571 | -3.81(-16.38%) |
Mar 26, 2020 | 25.30 | 26.20 | 22.51 | 23.28 | 4,772,722 | -1.24(-5.05%) |
Mar 25, 2020 | 22.37 | 27.13 | 22.35 | 24.52 | 6,234,692 | +3.68(+17.68%) |
Mar 24, 2020 | 15.74 | 20.93 | 15.72 | 20.83 | 3,858,860 | +6.50(+45.36%) |
Mar 23, 2020 | 15.15 | 16.50 | 13.58 | 14.33 | 3,410,177 | -1.06(-6.89%) |
Mar 20, 2020 | 14.24 | 18.04 | 14.24 | 15.39 | 5,099,552 | +1.66(+12.05%) |
Mar 19, 2020 | 9.850 | 15.07 | 8.836 | 13.74 | 7,207,987 | +3.82(+38.56%) |
Mar 18, 2020 | 12.93 | 13.44 | 7.714 | 9.915 | 7,467,507 | -4.46(-31.01%) |
Mar 17, 2020 | 18.66 | 18.75 | 14.33 | 14.37 | 3,764,879 | -4.03(-21.88%) |
Mar 16, 2020 | 19.15 | 19.86 | 17.48 | 18.40 | 2,866,911 | -3.39(-15.57%) |
Mar 13, 2020 | 22.06 | 22.07 | 18.86 | 21.79 | 4,033,165 | +1.23(+5.98%) |
Mar 12, 2020 | 25.82 | 26.30 | 20.27 | 20.56 | 4,336,459 | -7.79(-27.47%) |
Mar 11, 2020 | 29.74 | 30.48 | 28.04 | 28.35 | 3,114,560 | -2.77(-8.90%) |
Mar 10, 2020 | 30.64 | 31.16 | 28.58 | 31.12 | 2,093,518 | +1.83(+6.23%) |
Mar 09, 2020 | 29.15 | 30.67 | 28.86 | 29.30 | 1,715,432 | -2.87(-8.92%) |
Mar 06, 2020 | 30.90 | 32.54 | 30.70 | 32.17 | 3,879,327 | +0.06(+0.20%) |
Mar 05, 2020 | 33.74 | 33.83 | 31.41 | 32.10 | 2,557,189 | -2.83(-8.11%) |
Mar 04, 2020 | 35.69 | 35.72 | 33.85 | 34.94 | 1,024,905 | -0.12(-0.34%) |
Mar 03, 2020 | 35.99 | 36.47 | 34.68 | 35.06 | 1,881,157 | -0.90(-2.50%) |
Mar 02, 2020 | 35.44 | 36.12 | 34.73 | 35.95 | 1,800,903 | +0.77(+2.19%) |
Feb 28, 2020 | 33.20 | 35.40 | 33.15 | 35.18 | 3,705,100 | +0.57(+1.64%) |
Feb 27, 2020 | 33.92 | 35.67 | 32.78 | 34.61 | 3,270,873 | +0.16(+0.45%) |
Feb 26, 2020 | 35.67 | 35.91 | 34.12 | 34.46 | 1,301,460 | -0.88(-2.49%) |
Feb 25, 2020 | 38.27 | 38.29 | 35.17 | 35.34 | 1,213,715 | -2.76(-7.25%) |
Feb 24, 2020 | 37.77 | 38.34 | 36.68 | 38.10 | 1,402,136 | -1.64(-4.13%) |
Feb 21, 2020 | 40.71 | 40.87 | 39.40 | 39.74 | 628,982 | -1.22(-2.98%) |
Feb 20, 2020 | 39.98 | 41.12 | 39.98 | 40.96 | 814,186 | +0.83(+2.08%) |
Feb 19, 2020 | 40.13 | 40.34 | 39.91 | 40.13 | 969,561 | +0.23(+0.57%) |
Feb 18, 2020 | 41.44 | 41.60 | 39.39 | 39.90 | 1,438,754 | -1.64(-3.95%) |
Feb 14, 2020 | 42.24 | 42.37 | 41.29 | 41.54 | 820,872 | -0.01(-0.02%) |
Feb 13, 2020 | 40.76 | 42.07 | 40.72 | 41.55 | 815,786 | +0.75(+1.84%) |
Feb 12, 2020 | 40.90 | 41.23 | 40.77 | 40.80 | 923,892 | +0.26(+0.63%) |
Feb 11, 2020 | 40.18 | 40.95 | 40.18 | 40.54 | 1,339,700 | +0.57(+1.42%) |
Feb 10, 2020 | 39.37 | 40.12 | 39.32 | 39.97 | 1,370,278 | +0.41(+1.04%) |
Feb 07, 2020 | 40.36 | 40.45 | 39.53 | 39.56 | 571,416 | -1.23(-3.01%) |
Feb 06, 2020 | 41.72 | 41.88 | 40.72 | 40.79 | 432,259 | -0.76(-1.83%) |
Feb 05, 2020 | 41.28 | 41.70 | 41.18 | 41.55 | 560,130 | +0.92(+2.26%) |
Feb 04, 2020 | 39.93 | 41.05 | 39.75 | 40.63 | 783,403 | +1.16(+2.95%) |
Feb 03, 2020 | 39.56 | 39.79 | 39.21 | 39.47 | 571,942 | +0.08(+0.21%) |
Jan 31, 2020 | 40.18 | 40.40 | 39.34 | 39.38 | 846,820 | -1.05(-2.59%) |
Jan 30, 2020 | 40.22 | 40.66 | 39.77 | 40.43 | 578,334 | -0.39(-0.97%) |
Jan 29, 2020 | 41.09 | 41.22 | 40.59 | 40.82 | 388,417 | -0.09(-0.22%) |
Jan 28, 2020 | 40.85 | 41.20 | 40.59 | 40.92 | 378,924 | +0.24(+0.59%) |
Jan 27, 2020 | 41.30 | 41.59 | 40.64 | 40.68 | 798,604 | -1.51(-3.59%) |
Jan 24, 2020 | 43.49 | 43.61 | 41.90 | 42.19 | 724,600 | -1.25(-2.87%) |
Jan 23, 2020 | 42.95 | 43.54 | 41.89 | 43.44 | 1,009,278 | +0.27(+0.62%) |
Jan 22, 2020 | 43.79 | 43.89 | 43.14 | 43.17 | 996,461 | -0.61(-1.40%) |
Jan 21, 2020 | 45.03 | 45.05 | 43.60 | 43.79 | 1,223,508 | -1.54(-3.40%) |
Jan 17, 2020 | 45.69 | 45.82 | 45.14 | 45.33 | 930,881 | -0.19(-0.42%) |
Jan 16, 2020 | 45.19 | 45.72 | 45.19 | 45.52 | 812,120 | +0.63(+1.41%) |
Jan 15, 2020 | 44.26 | 44.92 | 44.12 | 44.89 | 636,396 | +0.38(+0.84%) |
Jan 14, 2020 | 44.39 | 44.93 | 44.39 | 44.51 | 704,297 | -0.03(-0.06%) |
Jan 13, 2020 | 43.83 | 44.57 | 43.77 | 44.54 | 602,809 | +0.86(+1.97%) |
Jan 10, 2020 | 43.55 | 43.94 | 43.37 | 43.68 | 674,992 | +0.25(+0.57%) |
Jan 09, 2020 | 43.12 | 43.43 | 42.94 | 43.43 | 576,762 | +0.58(+1.35%) |
Jan 08, 2020 | 42.79 | 43.10 | 42.35 | 42.85 | 458,136 | +0.17(+0.39%) |
Jan 07, 2020 | 43.23 | 43.59 | 42.59 | 42.69 | 915,851 | -0.60(-1.38%) |
Jan 06, 2020 | 43.29 | 43.79 | 43.11 | 43.28 | 532,862 | -0.39(-0.90%) |
Jan 03, 2020 | 42.75 | 43.77 | 42.70 | 43.68 | 610,884 | +0.28(+0.63%) |