Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.19 | 39.19 | 39.19 | 43,026 | -0.13(-0.33%) | |
Dec 30, 2020 | 40.35 | 40.72 | 39.11 | 39.33 | 43,026 | -0.76(-1.90%) |
Dec 29, 2020 | 41.12 | 41.12 | 39.62 | 40.09 | 37,433 | -1.04(-2.52%) |
Dec 28, 2020 | 41.60 | 41.97 | 40.88 | 41.12 | 50,574 | -0.48(-1.15%) |
Dec 24, 2020 | 41.21 | 41.90 | 41.06 | 41.60 | 15,296 | +0.39(+0.95%) |
Dec 23, 2020 | 41.08 | 42.39 | 40.60 | 41.21 | 37,639 | +0.47(+1.15%) |
Dec 22, 2020 | 40.48 | 41.50 | 40.00 | 40.74 | 42,572 | -0.05(-0.11%) |
Dec 21, 2020 | 39.96 | 41.29 | 38.79 | 40.79 | 76,125 | +0.27(+0.67%) |
Dec 18, 2020 | 43.12 | 43.69 | 40.35 | 40.52 | 252,874 | -2.28(-5.33%) |
Dec 17, 2020 | 43.87 | 47.67 | 42.54 | 42.80 | 120,274 | -0.32(-0.74%) |
Dec 16, 2020 | 44.55 | 45.42 | 43.00 | 43.12 | 46,993 | -1.75(-3.90%) |
Dec 15, 2020 | 43.51 | 44.86 | 43.21 | 44.86 | 35,221 | +1.72(+3.99%) |
Dec 14, 2020 | 43.97 | 44.75 | 42.72 | 43.14 | 61,541 | -0.23(-0.54%) |
Dec 11, 2020 | 43.11 | 44.00 | 42.14 | 43.38 | 33,588 | +0.23(+0.54%) |
Dec 10, 2020 | 43.72 | 43.72 | 42.75 | 43.14 | 21,187 | -0.75(-1.70%) |
Dec 09, 2020 | 45.11 | 45.11 | 43.52 | 43.89 | 34,519 | -0.41(-0.93%) |
Dec 08, 2020 | 44.55 | 45.12 | 43.95 | 44.30 | 38,036 | -0.34(-0.75%) |
Dec 07, 2020 | 44.14 | 45.10 | 44.14 | 44.64 | 30,257 | +0.07(+0.15%) |
Dec 04, 2020 | 44.26 | 45.25 | 43.50 | 44.57 | 25,137 | +0.66(+1.51%) |
Dec 03, 2020 | 44.76 | 45.33 | 43.50 | 43.91 | 30,463 | -0.91(-2.02%) |
Dec 02, 2020 | 45.81 | 45.81 | 44.39 | 44.82 | 35,632 | +0.15(+0.33%) |
Dec 01, 2020 | 46.02 | 46.56 | 43.96 | 44.67 | 56,727 | -1.08(-2.37%) |
Nov 30, 2020 | 47.97 | 47.97 | 45.22 | 45.75 | 61,834 | -1.82(-3.83%) |
Nov 27, 2020 | 46.67 | 47.64 | 45.80 | 47.57 | 19,896 | +1.03(+2.21%) |
Nov 25, 2020 | 47.82 | 47.87 | 45.89 | 46.55 | 47,387 | -1.47(-3.06%) |
Nov 24, 2020 | 46.71 | 48.43 | 46.71 | 48.01 | 52,487 | +1.96(+4.26%) |
Nov 23, 2020 | 46.57 | 46.73 | 45.49 | 46.05 | 44,569 | +0.14(+0.31%) |
Nov 20, 2020 | 45.91 | 47.06 | 45.74 | 45.91 | 30,486 | -0.74(-1.58%) |
Nov 19, 2020 | 46.33 | 46.65 | 45.42 | 46.65 | 29,401 | +0.22(+0.48%) |
Nov 18, 2020 | 47.69 | 48.17 | 46.42 | 46.42 | 45,370 | -1.22(-2.55%) |
Nov 17, 2020 | 47.53 | 48.37 | 46.55 | 47.64 | 54,990 | -0.29(-0.60%) |
Nov 16, 2020 | 48.45 | 48.60 | 47.33 | 47.93 | 47,372 | +0.45(+0.95%) |
Nov 13, 2020 | 47.72 | 47.94 | 46.34 | 47.48 | 34,657 | +0.07(+0.14%) |
Nov 12, 2020 | 47.72 | 47.72 | 46.11 | 47.42 | 54,918 | -0.27(-0.57%) |
Nov 11, 2020 | 47.75 | 47.98 | 45.43 | 47.69 | 48,109 | -0.12(-0.25%) |
Nov 10, 2020 | 46.89 | 48.96 | 46.89 | 47.81 | 52,456 | +1.61(+3.48%) |
Nov 09, 2020 | 46.82 | 48.81 | 44.90 | 46.20 | 49,726 | +2.33(+5.31%) |
Nov 06, 2020 | 44.48 | 45.38 | 43.76 | 43.87 | 33,588 | -0.63(-1.41%) |
Nov 05, 2020 | 43.84 | 45.20 | 43.84 | 44.50 | 44,157 | +0.88(+2.01%) |
Nov 04, 2020 | 43.88 | 44.83 | 42.26 | 43.62 | 47,146 | -0.63(-1.42%) |
Nov 03, 2020 | 44.46 | 45.09 | 43.40 | 44.25 | 36,619 | +0.13(+0.30%) |
Nov 02, 2020 | 42.31 | 44.27 | 41.97 | 44.12 | 70,382 | +2.33(+5.57%) |
Oct 30, 2020 | 46.41 | 46.41 | 41.60 | 41.79 | 75,840 | -1.17(-2.72%) |
Oct 29, 2020 | 43.29 | 43.29 | 41.48 | 42.96 | 50,044 | +2.34(+5.75%) |
Oct 28, 2020 | 40.67 | 42.07 | 40.23 | 40.62 | 45,835 | -1.11(-2.67%) |
Oct 27, 2020 | 41.76 | 42.52 | 41.57 | 41.73 | 51,418 | +0.12(+0.29%) |
Oct 26, 2020 | 43.00 | 43.39 | 41.27 | 41.61 | 47,732 | -1.49(-3.45%) |
Oct 23, 2020 | 43.91 | 43.91 | 42.98 | 43.10 | 30,807 | -0.65(-1.50%) |
Oct 22, 2020 | 43.84 | 44.42 | 43.24 | 43.75 | 39,428 | +0.07(+0.17%) |
Oct 21, 2020 | 44.08 | 44.87 | 43.62 | 43.68 | 28,669 | -0.61(-1.37%) |
Oct 20, 2020 | 44.87 | 45.92 | 43.96 | 44.28 | 43,129 | -0.44(-0.98%) |
Oct 19, 2020 | 45.22 | 45.33 | 44.22 | 44.72 | 46,842 | -0.26(-0.58%) |
Oct 16, 2020 | 44.43 | 45.37 | 44.43 | 44.98 | 57,121 | +0.45(+1.01%) |
Oct 15, 2020 | 44.15 | 45.13 | 43.80 | 44.54 | 34,412 | -0.36(-0.79%) |
Oct 14, 2020 | 46.12 | 46.53 | 44.69 | 44.89 | 26,745 | -1.08(-2.34%) |
Oct 13, 2020 | 46.81 | 47.16 | 45.78 | 45.97 | 33,936 | -1.36(-2.88%) |
Oct 12, 2020 | 47.12 | 47.97 | 46.74 | 47.33 | 46,719 | +0.24(+0.52%) |
Oct 09, 2020 | 47.57 | 47.69 | 46.54 | 47.09 | 33,374 | -0.01(-0.02%) |
Oct 08, 2020 | 46.85 | 47.47 | 46.09 | 47.10 | 32,522 | +0.54(+1.16%) |
Oct 07, 2020 | 46.72 | 46.72 | 45.75 | 46.56 | 53,383 | -0.07(-0.16%) |
Oct 06, 2020 | 47.11 | 47.84 | 46.23 | 46.63 | 56,154 | -0.22(-0.48%) |
Oct 05, 2020 | 45.85 | 47.54 | 45.85 | 46.85 | 40,624 | +1.33(+2.92%) |
Oct 02, 2020 | 45.65 | 46.00 | 45.24 | 45.53 | 41,076 | -0.60(-1.30%) |
Oct 01, 2020 | 46.77 | 47.71 | 45.50 | 46.13 | 58,693 | -0.75(-1.60%) |
Sep 30, 2020 | 48.47 | 48.49 | 46.35 | 46.87 | 60,398 | -1.27(-2.64%) |
Sep 29, 2020 | 47.26 | 48.72 | 46.92 | 48.14 | 77,710 | +0.82(+1.74%) |
Sep 28, 2020 | 48.44 | 48.48 | 46.35 | 47.32 | 75,274 | -0.78(-1.63%) |
Sep 25, 2020 | 46.62 | 48.64 | 46.62 | 48.10 | 75,022 | +1.10(+2.34%) |
Sep 24, 2020 | 46.61 | 47.66 | 45.60 | 47.01 | 83,366 | +1.95(+4.32%) |
Sep 23, 2020 | 46.82 | 48.12 | 44.98 | 45.06 | 81,671 | -1.61(-3.45%) |
Sep 22, 2020 | 47.15 | 47.76 | 45.40 | 46.67 | 102,465 | -0.57(-1.20%) |
Sep 21, 2020 | 47.92 | 48.52 | 46.39 | 47.24 | 81,298 | -1.38(-2.84%) |
Sep 18, 2020 | 49.31 | 50.58 | 47.97 | 48.62 | 589,661 | +0.13(+0.27%) |
Sep 17, 2020 | 48.53 | 49.23 | 48.11 | 48.49 | 109,063 | -0.89(-1.79%) |
Sep 16, 2020 | 49.35 | 52.16 | 48.56 | 49.37 | 63,828 | -0.24(-0.49%) |
Sep 15, 2020 | 47.30 | 51.52 | 47.30 | 49.61 | 133,156 | +3.16(+6.80%) |
Sep 14, 2020 | 50.57 | 51.17 | 45.98 | 46.46 | 150,815 | -4.41(-8.66%) |
Sep 11, 2020 | 51.92 | 53.30 | 50.56 | 50.86 | 86,935 | -0.83(-1.60%) |
Sep 10, 2020 | 53.10 | 53.13 | 51.34 | 51.69 | 42,512 | -0.91(-1.74%) |
Sep 09, 2020 | 52.78 | 53.56 | 52.43 | 52.60 | 46,467 | +0.00(+0.00%) |
Sep 08, 2020 | 52.20 | 53.06 | 51.97 | 52.60 | 21,773 | -0.14(-0.27%) |
Sep 04, 2020 | 53.53 | 53.53 | 52.09 | 52.74 | 21,036 | -0.22(-0.42%) |
Sep 03, 2020 | 55.02 | 55.02 | 52.45 | 52.97 | 43,002 | -2.07(-3.76%) |
Sep 02, 2020 | 53.29 | 55.28 | 53.16 | 55.04 | 24,950 | +1.71(+3.22%) |
Sep 01, 2020 | 53.81 | 54.05 | 52.65 | 53.32 | 64,294 | -0.72(-1.33%) |
Aug 31, 2020 | 55.06 | 55.19 | 53.85 | 54.04 | 49,172 | -1.41(-2.54%) |
Aug 28, 2020 | 55.17 | 55.48 | 54.12 | 55.45 | 38,423 | -0.19(-0.33%) |
Aug 27, 2020 | 54.92 | 55.87 | 53.68 | 55.63 | 41,087 | +0.80(+1.46%) |
Aug 26, 2020 | 55.67 | 55.87 | 53.97 | 54.83 | 24,013 | -0.96(-1.72%) |
Aug 25, 2020 | 56.21 | 56.39 | 55.28 | 55.79 | 25,846 | -0.44(-0.78%) |
Aug 24, 2020 | 55.03 | 56.24 | 53.37 | 56.23 | 29,740 | +1.90(+3.50%) |
Aug 21, 2020 | 55.49 | 55.49 | 54.12 | 54.33 | 20,499 | -1.08(-1.95%) |
Aug 20, 2020 | 54.42 | 55.73 | 54.42 | 55.41 | 20,810 | +0.40(+0.73%) |
Aug 19, 2020 | 55.80 | 55.80 | 54.70 | 55.01 | 20,731 | -0.03(-0.05%) |
Aug 18, 2020 | 55.47 | 55.47 | 54.10 | 55.04 | 17,710 | -0.75(-1.35%) |
Aug 17, 2020 | 55.46 | 56.10 | 55.23 | 55.79 | 19,258 | -0.83(-1.46%) |
Aug 14, 2020 | 54.62 | 57.25 | 54.62 | 56.62 | 48,941 | +1.53(+2.77%) |
Aug 13, 2020 | 55.21 | 55.81 | 54.75 | 55.09 | 14,791 | -0.30(-0.54%) |
Aug 12, 2020 | 56.26 | 56.48 | 54.88 | 55.39 | 20,407 | -0.22(-0.40%) |
Aug 11, 2020 | 55.76 | 56.28 | 54.77 | 55.61 | 29,656 | +0.24(+0.44%) |
Aug 10, 2020 | 55.11 | 55.81 | 54.90 | 55.37 | 20,660 | +0.51(+0.93%) |
Aug 07, 2020 | 52.83 | 55.37 | 52.83 | 54.86 | 25,544 | +1.87(+3.53%) |
Aug 06, 2020 | 54.01 | 54.01 | 52.74 | 52.99 | 29,155 | -1.24(-2.29%) |
Aug 05, 2020 | 53.20 | 54.97 | 53.20 | 54.23 | 38,010 | +1.18(+2.23%) |
Aug 04, 2020 | 52.45 | 53.18 | 51.87 | 53.04 | 50,116 | +0.50(+0.96%) |
Aug 03, 2020 | 53.44 | 53.68 | 51.38 | 52.54 | 34,838 | -1.16(-2.15%) |
Jul 31, 2020 | 55.44 | 55.44 | 51.30 | 53.70 | 66,328 | -1.91(-3.43%) |
Jul 30, 2020 | 54.87 | 60.04 | 54.87 | 55.61 | 70,058 | +1.94(+3.61%) |
Jul 29, 2020 | 54.31 | 55.25 | 53.63 | 53.67 | 41,566 | +0.26(+0.49%) |
Jul 28, 2020 | 52.87 | 54.11 | 52.87 | 53.41 | 17,397 | +0.22(+0.42%) |
Jul 27, 2020 | 53.30 | 53.58 | 51.90 | 53.18 | 30,253 | -0.20(-0.38%) |
Jul 24, 2020 | 53.86 | 53.86 | 52.88 | 53.39 | 19,104 | -0.70(-1.29%) |
Jul 23, 2020 | 53.07 | 54.43 | 52.81 | 54.09 | 32,319 | +0.77(+1.45%) |
Jul 22, 2020 | 55.08 | 55.55 | 53.16 | 53.31 | 34,748 | -2.06(-3.72%) |
Jul 21, 2020 | 55.32 | 56.23 | 54.65 | 55.37 | 28,885 | +0.48(+0.87%) |
Jul 20, 2020 | 55.30 | 56.71 | 54.88 | 54.90 | 19,365 | -0.47(-0.84%) |
Jul 17, 2020 | 55.03 | 55.67 | 53.90 | 55.36 | 34,559 | +0.07(+0.12%) |
Jul 16, 2020 | 57.57 | 58.58 | 54.06 | 55.30 | 56,920 | -2.59(-4.47%) |
Jul 15, 2020 | 57.93 | 58.79 | 56.96 | 57.89 | 44,496 | +1.13(+1.99%) |
Jul 14, 2020 | 54.64 | 56.97 | 54.64 | 56.76 | 23,248 | +2.09(+3.82%) |
Jul 13, 2020 | 56.09 | 56.43 | 54.67 | 54.67 | 32,421 | -0.85(-1.53%) |
Jul 10, 2020 | 54.86 | 56.37 | 54.76 | 55.52 | 33,593 | +0.84(+1.53%) |
Jul 09, 2020 | 56.29 | 56.42 | 53.95 | 54.68 | 33,015 | -1.64(-2.91%) |
Jul 08, 2020 | 55.06 | 56.78 | 54.44 | 56.32 | 38,027 | +1.03(+1.87%) |
Jul 07, 2020 | 55.95 | 56.62 | 55.09 | 55.29 | 29,959 | -1.41(-2.48%) |
Jul 06, 2020 | 56.56 | 56.95 | 55.21 | 56.70 | 26,357 | +1.22(+2.20%) |
Jul 02, 2020 | 57.86 | 58.67 | 55.22 | 55.47 | 35,740 | -1.56(-2.73%) |
Jul 01, 2020 | 56.64 | 57.81 | 55.79 | 57.03 | 40,517 | +0.60(+1.06%) |
Jun 30, 2020 | 54.39 | 57.76 | 54.39 | 56.43 | 75,784 | +2.06(+3.79%) |
Jun 29, 2020 | 54.52 | 56.29 | 54.11 | 54.38 | 31,453 | +0.58(+1.07%) |
Jun 26, 2020 | 54.40 | 54.73 | 52.07 | 53.80 | 111,088 | -1.01(-1.85%) |
Jun 25, 2020 | 53.58 | 55.12 | 52.90 | 54.81 | 43,744 | +1.40(+2.63%) |
Jun 24, 2020 | 52.51 | 53.98 | 51.60 | 53.41 | 48,697 | +0.15(+0.28%) |
Jun 23, 2020 | 55.43 | 56.21 | 52.78 | 53.26 | 44,901 | -1.70(-3.09%) |
Jun 22, 2020 | 51.58 | 55.40 | 50.87 | 54.96 | 53,607 | +3.07(+5.91%) |
Jun 19, 2020 | 53.92 | 55.44 | 47.75 | 51.89 | 235,094 | -1.99(-3.69%) |
Jun 18, 2020 | 54.78 | 56.89 | 53.50 | 53.88 | 51,667 | -1.53(-2.77%) |
Jun 17, 2020 | 56.58 | 56.97 | 55.24 | 55.41 | 28,512 | -1.67(-2.93%) |
Jun 16, 2020 | 58.08 | 59.28 | 56.70 | 57.09 | 31,960 | +1.03(+1.84%) |
Jun 15, 2020 | 54.33 | 56.57 | 53.53 | 56.06 | 41,948 | +0.42(+0.75%) |
Jun 12, 2020 | 57.17 | 57.80 | 54.38 | 55.64 | 40,797 | +0.37(+0.67%) |
Jun 11, 2020 | 55.12 | 56.91 | 54.68 | 55.27 | 48,711 | -2.47(-4.28%) |
Jun 10, 2020 | 60.94 | 61.61 | 57.35 | 57.74 | 64,469 | -3.07(-5.04%) |
Jun 09, 2020 | 59.88 | 62.20 | 58.16 | 60.80 | 39,900 | -0.25(-0.41%) |
Jun 08, 2020 | 59.74 | 61.06 | 57.49 | 61.05 | 37,800 | +2.27(+3.86%) |
Jun 05, 2020 | 60.42 | 61.24 | 58.26 | 58.79 | 51,023 | +0.65(+1.12%) |
Jun 04, 2020 | 57.84 | 59.07 | 56.19 | 58.14 | 49,263 | +0.06(+0.10%) |
Jun 03, 2020 | 57.59 | 59.33 | 56.84 | 58.08 | 40,180 | +1.23(+2.16%) |
Jun 02, 2020 | 57.03 | 57.53 | 55.62 | 56.85 | 56,185 | +0.51(+0.91%) |
Jun 01, 2020 | 55.58 | 57.57 | 54.62 | 56.34 | 62,014 | +1.16(+2.10%) |
May 29, 2020 | 55.17 | 55.51 | 52.82 | 55.18 | 61,680 | -0.08(-0.15%) |
May 28, 2020 | 57.90 | 57.90 | 54.91 | 55.27 | 43,580 | -1.82(-3.19%) |
May 27, 2020 | 55.45 | 57.59 | 54.73 | 57.09 | 43,179 | +2.84(+5.24%) |
May 26, 2020 | 53.89 | 55.07 | 53.61 | 54.24 | 39,081 | +0.75(+1.41%) |
May 22, 2020 | 53.89 | 54.31 | 52.47 | 53.49 | 16,254 | +0.08(+0.16%) |
May 21, 2020 | 52.91 | 54.02 | 52.38 | 53.41 | 26,312 | +0.81(+1.54%) |
May 20, 2020 | 51.93 | 52.94 | 51.11 | 52.60 | 51,430 | +1.23(+2.39%) |
May 19, 2020 | 53.94 | 54.77 | 51.04 | 51.37 | 37,220 | -3.20(-5.86%) |
May 18, 2020 | 51.94 | 55.35 | 51.94 | 54.57 | 67,497 | +4.38(+8.74%) |
May 15, 2020 | 50.13 | 50.98 | 49.08 | 50.18 | 35,199 | -0.24(-0.48%) |
May 14, 2020 | 48.60 | 50.60 | 47.66 | 50.43 | 56,020 | +0.67(+1.34%) |
May 13, 2020 | 50.30 | 50.33 | 47.50 | 49.76 | 67,597 | -1.27(-2.49%) |
May 12, 2020 | 52.45 | 53.57 | 50.81 | 51.03 | 61,289 | -1.49(-2.83%) |
May 11, 2020 | 52.66 | 54.40 | 51.27 | 52.52 | 57,953 | -0.74(-1.40%) |
May 08, 2020 | 53.65 | 54.76 | 52.37 | 53.26 | 62,003 | +0.35(+0.67%) |
May 07, 2020 | 50.85 | 53.04 | 50.85 | 52.91 | 56,231 | +2.57(+5.11%) |
May 06, 2020 | 49.91 | 51.81 | 48.32 | 50.33 | 86,313 | +0.71(+1.42%) |
May 05, 2020 | 53.49 | 53.49 | 49.35 | 49.63 | 71,447 | -2.45(-4.71%) |
May 04, 2020 | 52.39 | 54.02 | 50.91 | 52.08 | 68,809 | -1.22(-2.28%) |
May 01, 2020 | 56.11 | 58.07 | 53.09 | 53.30 | 81,809 | -4.41(-7.65%) |
Apr 30, 2020 | 64.83 | 68.95 | 57.59 | 57.71 | 143,907 | -12.99(-18.37%) |
Apr 29, 2020 | 68.73 | 73.98 | 66.23 | 70.70 | 595,100 | +5.24(+8.00%) |
Apr 28, 2020 | 65.70 | 66.42 | 63.35 | 65.46 | 92,092 | +1.48(+2.31%) |
Apr 27, 2020 | 65.11 | 65.38 | 63.15 | 63.98 | 81,937 | -0.46(-0.71%) |
Apr 24, 2020 | 62.44 | 65.20 | 62.44 | 64.43 | 83,316 | +0.20(+0.30%) |
Apr 23, 2020 | 61.86 | 65.03 | 58.15 | 64.24 | 93,679 | +3.51(+5.78%) |
Apr 22, 2020 | 57.61 | 62.05 | 57.61 | 60.73 | 66,638 | +0.37(+0.62%) |
Apr 21, 2020 | 57.43 | 61.88 | 56.71 | 60.36 | 50,383 | +1.18(+1.99%) |
Apr 20, 2020 | 57.49 | 60.46 | 57.49 | 59.18 | 32,195 | -0.61(-1.03%) |
Apr 17, 2020 | 57.65 | 60.82 | 55.74 | 59.79 | 53,929 | +3.82(+6.82%) |
Apr 16, 2020 | 55.44 | 56.18 | 51.91 | 55.97 | 95,051 | +1.84(+3.40%) |
Apr 15, 2020 | 55.12 | 57.43 | 53.57 | 54.13 | 47,445 | -2.89(-5.07%) |
Apr 14, 2020 | 58.65 | 60.14 | 56.80 | 57.02 | 32,109 | -0.63(-1.10%) |
Apr 13, 2020 | 59.06 | 60.27 | 55.74 | 57.65 | 57,441 | -2.00(-3.35%) |
Apr 09, 2020 | 55.73 | 60.09 | 53.42 | 59.65 | 71,475 | +5.18(+9.52%) |
Apr 08, 2020 | 53.07 | 54.97 | 52.64 | 54.47 | 67,175 | +3.06(+5.95%) |
Apr 07, 2020 | 53.75 | 53.75 | 48.06 | 51.41 | 82,713 | -1.45(-2.74%) |
Apr 06, 2020 | 54.52 | 55.60 | 49.80 | 52.86 | 66,273 | +0.43(+0.81%) |
Apr 03, 2020 | 51.16 | 52.45 | 47.77 | 52.43 | 50,700 | +1.34(+2.62%) |
Apr 02, 2020 | 50.60 | 54.18 | 49.55 | 51.09 | 66,322 | -0.82(-1.57%) |
Apr 01, 2020 | 52.87 | 53.30 | 49.54 | 51.91 | 56,280 | -2.63(-4.82%) |
Mar 31, 2020 | 56.15 | 58.06 | 52.63 | 54.54 | 70,833 | -1.81(-3.21%) |
Mar 30, 2020 | 50.09 | 58.15 | 50.09 | 56.35 | 80,093 | +6.88(+13.92%) |
Mar 27, 2020 | 49.35 | 53.39 | 47.87 | 49.47 | 47,838 | -1.78(-3.47%) |
Mar 26, 2020 | 48.11 | 52.94 | 47.26 | 51.25 | 59,399 | +3.76(+7.92%) |
Mar 25, 2020 | 48.51 | 49.54 | 45.88 | 47.49 | 57,100 | -1.55(-3.15%) |
Mar 24, 2020 | 49.73 | 50.94 | 46.14 | 49.03 | 62,729 | +1.34(+2.82%) |
Mar 23, 2020 | 53.65 | 53.65 | 42.99 | 47.69 | 63,001 | -5.61(-10.53%) |
Mar 20, 2020 | 56.86 | 56.86 | 39.75 | 53.30 | 96,649 | -4.81(-8.27%) |
Mar 19, 2020 | 36.02 | 60.15 | 36.02 | 58.11 | 107,137 | +22.45(+62.94%) |
Mar 18, 2020 | 54.64 | 54.64 | 34.27 | 35.66 | 91,011 | -22.45(-38.63%) |
Mar 17, 2020 | 49.38 | 64.82 | 49.38 | 58.11 | 134,247 | +8.20(+16.44%) |
Mar 16, 2020 | 44.22 | 54.23 | 43.23 | 49.90 | 100,700 | +2.30(+4.82%) |
Mar 13, 2020 | 45.61 | 49.72 | 40.82 | 47.61 | 56,909 | +4.24(+9.78%) |
Mar 12, 2020 | 45.36 | 45.36 | 42.08 | 43.37 | 74,000 | -4.40(-9.21%) |
Mar 11, 2020 | 47.82 | 49.01 | 46.35 | 47.76 | 49,524 | -1.14(-2.33%) |
Mar 10, 2020 | 47.81 | 51.08 | 45.59 | 48.90 | 44,240 | +1.97(+4.20%) |
Mar 09, 2020 | 49.05 | 51.18 | 46.34 | 46.93 | 47,759 | -4.48(-8.72%) |
Mar 06, 2020 | 51.46 | 52.59 | 49.91 | 51.41 | 39,523 | -1.53(-2.89%) |
Mar 05, 2020 | 52.14 | 53.47 | 50.98 | 52.94 | 68,674 | -0.22(-0.42%) |
Mar 04, 2020 | 52.37 | 54.40 | 50.69 | 53.16 | 48,237 | +1.19(+2.30%) |
Mar 03, 2020 | 50.86 | 53.14 | 49.82 | 51.97 | 87,651 | +0.80(+1.56%) |
Mar 02, 2020 | 49.91 | 51.17 | 48.40 | 51.17 | 54,134 | +1.26(+2.52%) |
Feb 28, 2020 | 49.82 | 50.65 | 48.04 | 49.91 | 76,455 | -1.82(-3.51%) |
Feb 27, 2020 | 53.29 | 53.75 | 51.73 | 51.73 | 47,415 | -2.39(-4.41%) |
Feb 26, 2020 | 54.41 | 55.11 | 53.56 | 54.12 | 28,023 | -0.27(-0.49%) |
Feb 25, 2020 | 55.86 | 56.91 | 53.62 | 54.39 | 25,697 | -1.35(-2.43%) |
Feb 24, 2020 | 56.13 | 56.56 | 55.08 | 55.74 | 29,099 | -1.84(-3.20%) |
Feb 21, 2020 | 57.90 | 58.13 | 56.89 | 57.58 | 41,899 | -0.10(-0.18%) |
Feb 20, 2020 | 53.94 | 58.67 | 53.62 | 57.68 | 71,597 | +0.90(+1.58%) |
Feb 19, 2020 | 57.29 | 58.06 | 56.46 | 56.78 | 58,800 | -0.23(-0.41%) |
Feb 18, 2020 | 56.44 | 58.02 | 54.94 | 57.02 | 32,169 | +0.32(+0.57%) |
Feb 14, 2020 | 56.17 | 56.84 | 56.17 | 56.69 | 36,283 | +0.49(+0.87%) |
Feb 13, 2020 | 55.95 | 56.32 | 55.19 | 56.20 | 19,174 | +0.08(+0.15%) |
Feb 12, 2020 | 55.48 | 56.19 | 55.00 | 56.12 | 58,146 | +0.96(+1.75%) |
Feb 11, 2020 | 55.11 | 55.41 | 54.91 | 55.15 | 50,826 | +0.40(+0.73%) |
Feb 10, 2020 | 54.22 | 54.95 | 54.02 | 54.76 | 29,570 | +0.31(+0.56%) |
Feb 07, 2020 | 54.22 | 54.49 | 53.71 | 54.45 | 21,597 | +0.15(+0.27%) |
Feb 06, 2020 | 54.41 | 54.56 | 54.03 | 54.30 | 34,488 | +0.17(+0.31%) |
Feb 05, 2020 | 53.40 | 54.15 | 53.40 | 54.14 | 37,427 | +1.18(+2.22%) |
Feb 04, 2020 | 53.95 | 54.26 | 52.63 | 52.96 | 43,640 | -0.57(-1.07%) |
Feb 03, 2020 | 53.72 | 54.05 | 53.16 | 53.53 | 38,755 | -0.06(-0.10%) |
Jan 31, 2020 | 53.74 | 54.43 | 53.00 | 53.59 | 42,763 | -0.29(-0.53%) |
Jan 30, 2020 | 52.95 | 54.02 | 52.95 | 53.88 | 37,186 | +0.50(+0.94%) |
Jan 29, 2020 | 53.99 | 54.01 | 52.88 | 53.38 | 57,870 | -0.70(-1.30%) |
Jan 28, 2020 | 52.39 | 54.75 | 52.39 | 54.08 | 63,532 | +1.94(+3.73%) |
Jan 27, 2020 | 51.42 | 52.36 | 51.42 | 52.14 | 42,654 | -0.07(-0.14%) |
Jan 24, 2020 | 52.82 | 52.90 | 51.70 | 52.21 | 34,232 | -0.55(-1.04%) |
Jan 23, 2020 | 52.39 | 52.82 | 52.16 | 52.76 | 75,591 | +0.27(+0.51%) |
Jan 22, 2020 | 52.47 | 53.24 | 52.06 | 52.49 | 60,815 | +0.34(+0.66%) |
Jan 21, 2020 | 52.12 | 52.65 | 51.94 | 52.14 | 38,172 | -0.09(-0.18%) |
Jan 17, 2020 | 52.40 | 52.60 | 51.71 | 52.24 | 35,528 | +0.10(+0.20%) |
Jan 16, 2020 | 51.86 | 52.46 | 51.86 | 52.14 | 36,031 | +0.42(+0.81%) |
Jan 15, 2020 | 51.76 | 52.27 | 51.57 | 51.72 | 34,414 | -0.11(-0.21%) |
Jan 14, 2020 | 51.73 | 52.08 | 51.39 | 51.83 | 106,395 | -0.12(-0.23%) |
Jan 13, 2020 | 51.58 | 52.04 | 51.35 | 51.95 | 36,432 | +0.38(+0.74%) |
Jan 10, 2020 | 52.88 | 53.01 | 51.48 | 51.57 | 78,723 | -1.20(-2.28%) |
Jan 09, 2020 | 52.99 | 53.49 | 52.61 | 52.77 | 63,573 | -0.14(-0.26%) |
Jan 08, 2020 | 52.85 | 53.47 | 52.54 | 52.91 | 49,423 | -0.08(-0.16%) |
Jan 07, 2020 | 52.91 | 53.39 | 52.41 | 53.00 | 43,899 | +0.03(+0.05%) |
Jan 06, 2020 | 51.52 | 53.18 | 51.50 | 52.97 | 83,690 | +1.04(+2.00%) |
Jan 03, 2020 | 51.66 | 52.25 | 51.52 | 51.93 | 74,835 | -0.30(-0.57%) |