Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.29 | 64.72 | 60.63 | 61.35 | 708,959 | -3.49(-5.38%) |
Nov 27, 2020 | 64.16 | 64.92 | 63.67 | 64.84 | 287,683 | +0.80(+1.25%) |
Nov 25, 2020 | 63.92 | 64.53 | 62.27 | 64.04 | 651,552 | -0.70(-1.09%) |
Nov 24, 2020 | 63.92 | 65.93 | 62.85 | 64.74 | 1,403,183 | +3.45(+5.63%) |
Nov 23, 2020 | 59.71 | 62.38 | 59.23 | 61.29 | 1,058,122 | +3.37(+5.82%) |
Nov 20, 2020 | 57.20 | 58.42 | 56.41 | 57.92 | 614,116 | +0.11(+0.19%) |
Nov 19, 2020 | 56.31 | 58.07 | 55.69 | 57.82 | 683,806 | +1.33(+2.35%) |
Nov 18, 2020 | 59.46 | 60.23 | 56.44 | 56.49 | 1,251,037 | -2.46(-4.17%) |
Nov 17, 2020 | 56.62 | 59.30 | 54.94 | 58.95 | 1,204,599 | +0.76(+1.31%) |
Nov 16, 2020 | 57.14 | 58.30 | 56.13 | 58.18 | 1,621,179 | +3.86(+7.12%) |
Nov 13, 2020 | 52.41 | 54.85 | 52.38 | 54.32 | 638,636 | +3.18(+6.22%) |
Nov 12, 2020 | 52.46 | 52.98 | 49.64 | 51.14 | 1,123,506 | -2.56(-4.76%) |
Nov 11, 2020 | 54.31 | 54.39 | 51.99 | 53.69 | 664,456 | +0.01(+0.02%) |
Nov 10, 2020 | 52.41 | 54.25 | 50.85 | 53.68 | 1,274,093 | +2.72(+5.33%) |
Nov 09, 2020 | 56.37 | 57.56 | 50.66 | 50.97 | 2,223,124 | +5.11(+11.15%) |
Nov 06, 2020 | 47.63 | 47.66 | 45.62 | 45.85 | 658,313 | -1.17(-2.49%) |
Nov 05, 2020 | 44.63 | 47.51 | 44.58 | 47.02 | 847,481 | +3.63(+8.36%) |
Nov 04, 2020 | 41.26 | 44.88 | 41.23 | 43.40 | 944,467 | +0.13(+0.30%) |
Nov 03, 2020 | 41.83 | 43.94 | 41.55 | 43.27 | 942,733 | +3.43(+8.61%) |
Nov 02, 2020 | 39.02 | 39.87 | 38.26 | 39.84 | 544,189 | +2.05(+5.43%) |
Oct 30, 2020 | 38.76 | 39.43 | 36.53 | 37.79 | 2,103,392 | -1.62(-4.10%) |
Oct 29, 2020 | 37.63 | 39.86 | 36.86 | 39.40 | 851,451 | +1.34(+3.51%) |
Oct 28, 2020 | 39.11 | 39.71 | 37.84 | 38.06 | 924,158 | -3.86(-9.20%) |
Oct 27, 2020 | 42.95 | 43.36 | 41.72 | 41.92 | 331,748 | -1.09(-2.53%) |
Oct 26, 2020 | 44.17 | 44.54 | 41.20 | 43.01 | 759,268 | -3.00(-6.53%) |
Oct 23, 2020 | 45.95 | 46.14 | 44.52 | 46.01 | 694,841 | +0.79(+1.75%) |
Oct 22, 2020 | 43.57 | 45.22 | 42.82 | 45.22 | 505,053 | +2.24(+5.21%) |
Oct 21, 2020 | 44.21 | 44.59 | 42.90 | 42.98 | 535,130 | -1.13(-2.56%) |
Oct 20, 2020 | 44.73 | 45.48 | 43.74 | 44.11 | 550,750 | +0.27(+0.61%) |
Oct 19, 2020 | 45.93 | 46.84 | 43.49 | 43.84 | 640,286 | -1.65(-3.62%) |
Oct 16, 2020 | 46.20 | 46.60 | 45.43 | 45.49 | 536,720 | -0.73(-1.59%) |
Oct 15, 2020 | 42.93 | 46.13 | 42.53 | 46.22 | 744,815 | +1.76(+3.97%) |
Oct 14, 2020 | 46.02 | 46.79 | 44.31 | 44.46 | 597,973 | -1.31(-2.86%) |
Oct 13, 2020 | 45.66 | 46.23 | 44.76 | 45.77 | 1,097,100 | -0.98(-2.10%) |
Oct 12, 2020 | 46.35 | 47.08 | 45.74 | 46.75 | 915,489 | +0.93(+2.03%) |
Oct 09, 2020 | 46.35 | 46.60 | 45.08 | 45.81 | 656,900 | +0.69(+1.54%) |
Oct 08, 2020 | 45.00 | 45.43 | 44.06 | 45.12 | 1,070,569 | +1.52(+3.48%) |
Oct 07, 2020 | 42.49 | 44.01 | 42.42 | 43.60 | 1,000,312 | +2.64(+6.43%) |
Oct 06, 2020 | 42.39 | 44.39 | 40.72 | 40.97 | 2,212,479 | -0.33(-0.79%) |
Oct 05, 2020 | 39.34 | 41.45 | 39.34 | 41.30 | 1,067,153 | +3.12(+8.18%) |
Oct 02, 2020 | 35.62 | 38.66 | 35.32 | 38.17 | 2,236,084 | +0.54(+1.42%) |
Oct 01, 2020 | 36.61 | 37.66 | 35.73 | 37.64 | 645,434 | +1.66(+4.60%) |
Sep 30, 2020 | 35.94 | 37.47 | 35.04 | 35.98 | 727,867 | +0.38(+1.06%) |
Sep 29, 2020 | 35.99 | 36.25 | 34.67 | 35.61 | 454,012 | -0.54(-1.48%) |
Sep 28, 2020 | 34.94 | 36.36 | 34.85 | 36.14 | 573,047 | +2.52(+7.49%) |
Sep 25, 2020 | 31.65 | 33.89 | 31.59 | 33.63 | 595,246 | +1.57(+4.88%) |
Sep 24, 2020 | 32.00 | 33.65 | 30.73 | 32.06 | 1,530,222 | -0.03(-0.09%) |
Sep 23, 2020 | 35.11 | 35.83 | 31.98 | 32.09 | 1,279,613 | -3.12(-8.87%) |
Sep 22, 2020 | 34.85 | 35.35 | 33.46 | 35.21 | 767,947 | +0.74(+2.16%) |
Sep 21, 2020 | 35.83 | 36.07 | 33.21 | 34.47 | 1,942,920 | -3.90(-10.18%) |
Sep 18, 2020 | 38.95 | 39.89 | 36.81 | 38.37 | 1,077,780 | -0.37(-0.95%) |
Sep 17, 2020 | 37.90 | 39.24 | 37.24 | 38.74 | 646,821 | -0.83(-2.10%) |
Sep 16, 2020 | 39.07 | 41.10 | 38.84 | 39.57 | 576,468 | +1.10(+2.86%) |
Sep 15, 2020 | 39.19 | 39.45 | 38.11 | 38.47 | 528,708 | +0.20(+0.52%) |
Sep 14, 2020 | 36.49 | 38.49 | 36.47 | 38.27 | 451,074 | +2.82(+7.97%) |
Sep 11, 2020 | 36.73 | 36.85 | 34.44 | 35.45 | 934,897 | -0.79(-2.19%) |
Sep 10, 2020 | 38.17 | 38.95 | 36.13 | 36.24 | 759,893 | -1.43(-3.79%) |
Sep 09, 2020 | 37.18 | 38.10 | 36.59 | 37.67 | 626,419 | +1.65(+4.57%) |
Sep 08, 2020 | 36.99 | 37.98 | 35.41 | 36.02 | 985,425 | -2.17(-5.68%) |
Sep 04, 2020 | 40.48 | 40.53 | 35.55 | 38.19 | 1,395,736 | -0.77(-1.98%) |
Sep 03, 2020 | 42.48 | 42.64 | 38.35 | 38.97 | 2,194,667 | -3.83(-8.94%) |
Sep 02, 2020 | 42.31 | 43.18 | 40.97 | 42.79 | 1,068,597 | +0.98(+2.35%) |
Sep 01, 2020 | 40.30 | 41.85 | 39.67 | 41.81 | 990,051 | +1.43(+3.53%) |
Aug 31, 2020 | 41.76 | 41.93 | 40.30 | 40.38 | 700,806 | -1.36(-3.25%) |
Aug 28, 2020 | 41.35 | 41.78 | 40.66 | 41.74 | 1,704,711 | +1.01(+2.48%) |
Aug 27, 2020 | 40.93 | 41.63 | 39.82 | 40.73 | 648,962 | +0.34(+0.83%) |
Aug 26, 2020 | 41.23 | 41.48 | 40.24 | 40.39 | 767,810 | -0.82(-2.00%) |
Aug 25, 2020 | 41.49 | 41.49 | 39.95 | 41.22 | 935,618 | +0.11(+0.27%) |
Aug 24, 2020 | 40.79 | 41.11 | 39.64 | 41.11 | 703,478 | +1.28(+3.21%) |
Aug 21, 2020 | 40.22 | 40.62 | 39.05 | 39.83 | 786,161 | -0.88(-2.17%) |
Aug 20, 2020 | 39.97 | 41.27 | 39.75 | 40.71 | 829,009 | -0.54(-1.30%) |
Aug 19, 2020 | 41.63 | 42.50 | 41.08 | 41.25 | 752,684 | -0.01(-0.02%) |
Aug 18, 2020 | 42.39 | 42.41 | 40.70 | 41.26 | 841,188 | -1.18(-2.78%) |
Aug 17, 2020 | 42.12 | 42.54 | 41.53 | 42.44 | 407,770 | +0.65(+1.57%) |
Aug 14, 2020 | 41.19 | 42.32 | 40.80 | 41.78 | 838,632 | -0.16(-0.38%) |
Aug 13, 2020 | 41.67 | 42.95 | 41.46 | 41.94 | 842,560 | -0.19(-0.45%) |
Aug 12, 2020 | 43.10 | 43.24 | 41.37 | 42.13 | 1,084,204 | +0.50(+1.19%) |
Aug 11, 2020 | 43.60 | 44.01 | 41.10 | 41.63 | 1,783,533 | -0.76(-1.80%) |
Aug 10, 2020 | 41.52 | 43.20 | 41.51 | 42.40 | 1,466,875 | +1.27(+3.08%) |
Aug 07, 2020 | 38.97 | 41.18 | 38.85 | 41.13 | 2,089,770 | +1.87(+4.77%) |
Aug 06, 2020 | 39.27 | 39.78 | 38.63 | 39.25 | 1,059,921 | -0.02(-0.05%) |
Aug 05, 2020 | 38.12 | 39.35 | 37.82 | 39.27 | 1,064,967 | +2.14(+5.76%) |
Aug 04, 2020 | 36.04 | 37.17 | 35.82 | 37.13 | 1,128,867 | +0.74(+2.04%) |
Aug 03, 2020 | 35.25 | 36.46 | 34.55 | 36.39 | 1,615,682 | +1.77(+5.12%) |
Jul 31, 2020 | 35.24 | 35.39 | 32.73 | 34.62 | 1,775,447 | -1.04(-2.92%) |
Jul 30, 2020 | 34.47 | 35.89 | 33.90 | 35.66 | 1,240,460 | -0.41(-1.13%) |
Jul 29, 2020 | 34.46 | 36.11 | 34.46 | 36.06 | 1,107,829 | +2.20(+6.50%) |
Jul 28, 2020 | 34.52 | 35.18 | 33.78 | 33.86 | 677,222 | -1.07(-3.06%) |
Jul 27, 2020 | 33.96 | 34.94 | 33.36 | 34.93 | 1,014,529 | +1.15(+3.40%) |
Jul 24, 2020 | 34.66 | 34.94 | 33.47 | 33.78 | 1,765,558 | -1.61(-4.54%) |
Jul 23, 2020 | 35.22 | 36.77 | 34.27 | 35.39 | 1,510,413 | +0.10(+0.28%) |
Jul 22, 2020 | 34.58 | 35.69 | 34.55 | 35.29 | 1,018,629 | +0.11(+0.31%) |
Jul 21, 2020 | 34.89 | 36.00 | 34.67 | 35.18 | 3,636,329 | +1.38(+4.08%) |
Jul 20, 2020 | 33.93 | 34.40 | 33.23 | 33.80 | 1,023,856 | -0.43(-1.25%) |
Jul 17, 2020 | 34.25 | 34.93 | 33.50 | 34.23 | 1,248,514 | +0.32(+0.94%) |
Jul 16, 2020 | 33.91 | 34.30 | 33.03 | 33.91 | 1,695,137 | -0.67(-1.95%) |
Jul 15, 2020 | 33.50 | 35.03 | 33.09 | 34.59 | 2,283,660 | +3.42(+10.97%) |
Jul 14, 2020 | 29.57 | 31.19 | 29.10 | 31.17 | 1,886,879 | +1.51(+5.08%) |
Jul 13, 2020 | 31.82 | 32.98 | 29.56 | 29.66 | 2,142,565 | -1.19(-3.85%) |
Jul 10, 2020 | 29.49 | 30.95 | 29.04 | 30.85 | 1,705,014 | +1.39(+4.71%) |
Jul 09, 2020 | 31.39 | 31.52 | 28.22 | 29.46 | 2,698,702 | -1.88(-6.01%) |
Jul 08, 2020 | 30.60 | 31.64 | 29.48 | 31.35 | 1,521,172 | +0.78(+2.56%) |
Jul 07, 2020 | 31.49 | 32.34 | 30.35 | 30.56 | 1,330,657 | -1.74(-5.40%) |
Jul 06, 2020 | 33.64 | 33.69 | 32.02 | 32.31 | 1,895,584 | +0.64(+2.03%) |
Jul 02, 2020 | 33.14 | 33.55 | 31.34 | 31.66 | 1,924,183 | +0.35(+1.11%) |
Jul 01, 2020 | 32.53 | 33.10 | 30.92 | 31.32 | 2,146,122 | -0.97(-3.01%) |
Jun 30, 2020 | 30.55 | 32.50 | 30.50 | 32.29 | 1,680,376 | +1.32(+4.26%) |
Jun 29, 2020 | 29.31 | 31.37 | 28.35 | 30.97 | 2,737,881 | +2.82(+10.04%) |
Jun 26, 2020 | 29.87 | 30.13 | 27.97 | 28.14 | 2,261,815 | -2.40(-7.85%) |
Jun 25, 2020 | 28.73 | 30.61 | 27.96 | 30.54 | 2,657,831 | +1.35(+4.62%) |
Jun 24, 2020 | 31.17 | 31.42 | 27.86 | 29.20 | 2,310,676 | -3.18(-9.83%) |
Jun 23, 2020 | 33.27 | 33.50 | 32.19 | 32.38 | 1,269,831 | +0.35(+1.08%) |
Jun 22, 2020 | 30.57 | 32.08 | 29.63 | 32.03 | 1,588,005 | +1.02(+3.29%) |
Jun 19, 2020 | 33.35 | 33.40 | 30.31 | 31.01 | 2,108,942 | -0.61(-1.94%) |
Jun 18, 2020 | 30.67 | 32.58 | 30.23 | 31.62 | 1,811,544 | +0.03(+0.09%) |
Jun 17, 2020 | 33.50 | 33.76 | 31.28 | 31.59 | 1,879,543 | -1.82(-5.46%) |
Jun 16, 2020 | 34.94 | 34.94 | 31.18 | 33.42 | 3,273,370 | +2.19(+7.01%) |
Jun 15, 2020 | 26.26 | 31.80 | 26.26 | 31.23 | 2,747,155 | +2.06(+7.07%) |
Jun 12, 2020 | 30.40 | 30.78 | 26.71 | 29.17 | 4,796,684 | +1.86(+6.82%) |
Jun 11, 2020 | 30.78 | 31.49 | 27.01 | 27.30 | 4,236,647 | -7.95(-22.55%) |
Jun 10, 2020 | 38.25 | 38.34 | 35.03 | 35.25 | 2,962,212 | -3.14(-8.18%) |
Jun 09, 2020 | 38.90 | 39.54 | 37.43 | 38.39 | 2,522,572 | -2.24(-5.51%) |
Jun 08, 2020 | 40.06 | 40.82 | 39.49 | 40.63 | 2,708,339 | +2.24(+5.83%) |
Jun 05, 2020 | 38.94 | 39.89 | 37.95 | 38.39 | 3,736,461 | +4.01(+11.67%) |
Jun 04, 2020 | 33.84 | 35.11 | 33.40 | 34.38 | 2,819,636 | -0.15(-0.43%) |
Jun 03, 2020 | 33.74 | 35.38 | 33.34 | 34.53 | 2,505,231 | +2.35(+7.30%) |
Jun 02, 2020 | 32.10 | 32.53 | 31.00 | 32.18 | 2,066,548 | +0.74(+2.36%) |
Jun 01, 2020 | 30.80 | 32.41 | 30.40 | 31.44 | 1,895,411 | +0.97(+3.19%) |
May 29, 2020 | 30.17 | 30.82 | 28.89 | 30.46 | 2,537,088 | -0.65(-2.10%) |
May 28, 2020 | 34.61 | 34.61 | 30.60 | 31.12 | 2,864,212 | -2.38(-7.10%) |
May 27, 2020 | 32.49 | 33.75 | 29.68 | 33.50 | 3,466,832 | +2.91(+9.53%) |
May 26, 2020 | 31.53 | 31.63 | 30.43 | 30.58 | 3,006,001 | +2.44(+8.66%) |
May 22, 2020 | 28.03 | 28.30 | 27.04 | 28.14 | 2,260,503 | +0.32(+1.14%) |
May 21, 2020 | 27.71 | 28.29 | 26.77 | 27.83 | 3,768,811 | +0.18(+0.65%) |
May 20, 2020 | 26.93 | 28.21 | 26.75 | 27.65 | 4,406,308 | +2.30(+9.07%) |
May 19, 2020 | 26.69 | 27.40 | 25.34 | 25.35 | 4,221,385 | -1.61(-5.96%) |
May 18, 2020 | 26.25 | 27.30 | 25.93 | 26.96 | 3,915,514 | +4.16(+18.26%) |
May 15, 2020 | 21.13 | 23.03 | 20.88 | 22.79 | 2,462,720 | +1.00(+4.59%) |
May 14, 2020 | 20.13 | 21.83 | 18.68 | 21.79 | 3,716,646 | +0.31(+1.43%) |
May 13, 2020 | 23.29 | 23.44 | 20.27 | 21.49 | 3,525,624 | -2.47(-10.30%) |
May 12, 2020 | 27.23 | 27.23 | 23.91 | 23.95 | 2,598,443 | -2.82(-10.55%) |
May 11, 2020 | 26.05 | 27.59 | 25.38 | 26.78 | 2,779,117 | -0.49(-1.78%) |
May 08, 2020 | 25.97 | 27.35 | 25.41 | 27.26 | 3,341,412 | +2.84(+11.65%) |
May 07, 2020 | 24.40 | 24.98 | 23.91 | 24.42 | 2,397,577 | +1.03(+4.41%) |
May 06, 2020 | 24.44 | 24.86 | 23.22 | 23.39 | 2,155,439 | -0.58(-2.44%) |
May 05, 2020 | 24.80 | 25.82 | 23.69 | 23.97 | 3,006,540 | +0.54(+2.33%) |
May 04, 2020 | 22.26 | 23.57 | 21.52 | 23.43 | 1,417,802 | +0.24(+1.03%) |
May 01, 2020 | 24.35 | 24.54 | 22.03 | 23.19 | 2,950,198 | -3.11(-11.83%) |
Apr 30, 2020 | 27.30 | 27.93 | 26.18 | 26.30 | 2,136,218 | -3.33(-11.24%) |
Apr 29, 2020 | 28.44 | 30.47 | 27.52 | 29.63 | 2,775,679 | +3.70(+14.25%) |
Apr 28, 2020 | 27.02 | 27.22 | 24.79 | 25.93 | 3,148,252 | +1.06(+4.26%) |
Apr 27, 2020 | 22.96 | 25.39 | 22.94 | 24.87 | 2,194,429 | +2.68(+12.05%) |
Apr 24, 2020 | 21.63 | 22.61 | 20.92 | 22.20 | 2,411,964 | +1.08(+5.11%) |
Apr 23, 2020 | 20.88 | 22.35 | 20.72 | 21.12 | 1,897,111 | +0.63(+3.10%) |
Apr 22, 2020 | 21.03 | 21.35 | 20.26 | 20.48 | 1,008,398 | +0.61(+3.09%) |
Apr 21, 2020 | 19.60 | 20.50 | 19.09 | 19.87 | 1,219,232 | -1.38(-6.48%) |
Apr 20, 2020 | 20.74 | 22.44 | 20.41 | 21.25 | 1,316,988 | -0.80(-3.64%) |
Apr 17, 2020 | 21.96 | 22.35 | 21.04 | 22.05 | 1,570,506 | +2.53(+12.94%) |
Apr 16, 2020 | 20.06 | 20.15 | 18.28 | 19.52 | 1,528,762 | -0.45(-2.23%) |
Apr 15, 2020 | 19.96 | 20.66 | 19.33 | 19.97 | 1,563,484 | -2.79(-12.28%) |
Apr 14, 2020 | 23.34 | 23.83 | 21.96 | 22.76 | 2,037,991 | +1.26(+5.85%) |
Apr 13, 2020 | 22.81 | 23.21 | 20.71 | 21.51 | 2,045,391 | -1.87(-8.01%) |
Apr 09, 2020 | 22.34 | 23.78 | 22.06 | 23.38 | 2,581,688 | +2.89(+14.13%) |
Apr 08, 2020 | 18.89 | 20.92 | 18.24 | 20.48 | 1,678,485 | +2.48(+13.76%) |
Apr 07, 2020 | 19.82 | 20.67 | 17.71 | 18.01 | 1,893,707 | +0.16(+0.89%) |
Apr 06, 2020 | 16.40 | 18.14 | 16.35 | 17.85 | 1,401,377 | +3.31(+22.77%) |
Apr 03, 2020 | 15.41 | 16.01 | 13.67 | 14.54 | 1,251,743 | -1.36(-8.54%) |
Apr 02, 2020 | 15.08 | 17.05 | 14.54 | 15.90 | 1,049,422 | +0.43(+2.75%) |
Apr 01, 2020 | 16.72 | 17.34 | 14.92 | 15.47 | 1,049,056 | -3.94(-20.32%) |
Mar 31, 2020 | 19.48 | 20.32 | 18.18 | 19.41 | 1,331,528 | -0.36(-1.80%) |
Mar 30, 2020 | 18.86 | 19.84 | 17.67 | 19.77 | 1,779,000 | +1.15(+6.17%) |
Mar 27, 2020 | 18.42 | 20.38 | 17.67 | 18.62 | 1,027,024 | -2.19(-10.52%) |
Mar 26, 2020 | 18.23 | 21.25 | 18.23 | 20.81 | 1,332,369 | +3.22(+18.31%) |
Mar 25, 2020 | 17.42 | 19.45 | 15.76 | 17.59 | 1,359,065 | +0.67(+3.98%) |
Mar 24, 2020 | 15.79 | 17.07 | 15.09 | 16.92 | 1,328,897 | +3.57(+26.73%) |
Mar 23, 2020 | 14.21 | 14.25 | 11.69 | 13.35 | 1,706,233 | -0.55(-3.99%) |
Mar 20, 2020 | 16.17 | 17.17 | 13.54 | 13.90 | 1,006,843 | -1.28(-8.42%) |
Mar 19, 2020 | 13.68 | 16.27 | 11.89 | 15.18 | 1,303,129 | +1.19(+8.50%) |
Mar 18, 2020 | 15.60 | 17.19 | 11.89 | 13.99 | 1,297,373 | -4.37(-23.80%) |
Mar 17, 2020 | 16.73 | 19.15 | 14.67 | 18.36 | 840,190 | +2.86(+18.48%) |
Mar 16, 2020 | 20.56 | 21.31 | 14.83 | 15.50 | 690,474 | -11.84(-43.31%) |
Mar 13, 2020 | 26.39 | 27.44 | 21.15 | 27.34 | 882,123 | +5.05(+22.68%) |
Mar 12, 2020 | 27.14 | 28.97 | 22.23 | 22.29 | 1,016,324 | -11.60(-34.24%) |
Mar 11, 2020 | 38.52 | 39.76 | 32.31 | 33.89 | 637,392 | -7.88(-18.86%) |
Mar 10, 2020 | 42.24 | 42.24 | 36.17 | 41.77 | 523,892 | +3.39(+8.83%) |
Mar 09, 2020 | 43.60 | 44.49 | 38.15 | 38.38 | 550,304 | -15.44(-28.69%) |
Mar 06, 2020 | 51.86 | 55.57 | 49.87 | 53.82 | 208,573 | -3.34(-5.84%) |
Mar 05, 2020 | 59.12 | 60.28 | 54.96 | 57.16 | 309,830 | -6.29(-9.92%) |
Mar 04, 2020 | 61.09 | 63.54 | 59.09 | 63.45 | 227,898 | +5.01(+8.58%) |
Mar 03, 2020 | 62.26 | 66.00 | 56.51 | 58.44 | 318,335 | -3.92(-6.29%) |
Mar 02, 2020 | 58.60 | 62.36 | 55.66 | 62.36 | 253,608 | +4.71(+8.16%) |
Feb 28, 2020 | 54.92 | 58.50 | 53.78 | 57.66 | 431,980 | -2.38(-3.96%) |
Feb 27, 2020 | 63.04 | 67.70 | 59.81 | 60.04 | 273,550 | -7.18(-10.69%) |
Feb 26, 2020 | 70.57 | 72.36 | 66.80 | 67.22 | 190,035 | -2.45(-3.51%) |
Feb 25, 2020 | 78.47 | 78.79 | 69.03 | 69.67 | 208,323 | -8.00(-10.30%) |
Feb 24, 2020 | 77.50 | 78.89 | 76.38 | 77.67 | 123,436 | -7.86(-9.19%) |
Feb 21, 2020 | 87.12 | 87.56 | 84.40 | 85.52 | 92,833 | -2.77(-3.14%) |
Feb 20, 2020 | 86.85 | 88.61 | 84.81 | 88.30 | 128,101 | +0.67(+0.77%) |
Feb 19, 2020 | 87.26 | 88.75 | 86.80 | 87.63 | 75,947 | +1.26(+1.46%) |
Feb 18, 2020 | 86.29 | 87.09 | 84.66 | 86.37 | 68,965 | -0.59(-0.68%) |
Feb 14, 2020 | 88.09 | 88.12 | 86.03 | 86.96 | 93,439 | -0.99(-1.13%) |
Feb 13, 2020 | 85.85 | 88.50 | 85.82 | 87.95 | 60,160 | +0.68(+0.78%) |
Feb 12, 2020 | 87.11 | 87.53 | 86.11 | 87.27 | 85,408 | +1.70(+1.99%) |
Feb 11, 2020 | 85.21 | 87.00 | 84.66 | 85.56 | 116,850 | +1.64(+1.95%) |
Feb 10, 2020 | 81.95 | 83.93 | 81.82 | 83.93 | 49,131 | +1.53(+1.85%) |
Feb 07, 2020 | 84.57 | 84.57 | 81.72 | 82.40 | 128,453 | -3.19(-3.73%) |
Feb 06, 2020 | 87.04 | 87.14 | 85.34 | 85.59 | 67,434 | -0.54(-0.62%) |
Feb 05, 2020 | 84.91 | 86.46 | 83.99 | 86.13 | 131,125 | +3.73(+4.52%) |
Feb 04, 2020 | 81.73 | 83.16 | 81.53 | 82.40 | 111,607 | +3.61(+4.58%) |
Feb 03, 2020 | 77.84 | 79.66 | 77.70 | 78.80 | 78,360 | +2.34(+3.06%) |
Jan 31, 2020 | 80.46 | 80.63 | 75.58 | 76.46 | 193,033 | -4.97(-6.10%) |
Jan 30, 2020 | 79.69 | 81.56 | 78.41 | 81.42 | 153,687 | -0.02(-0.02%) |
Jan 29, 2020 | 83.21 | 83.81 | 81.36 | 81.44 | 99,513 | -1.33(-1.60%) |
Jan 28, 2020 | 82.25 | 83.56 | 81.89 | 82.77 | 60,914 | +1.93(+2.39%) |
Jan 27, 2020 | 79.81 | 82.24 | 79.18 | 80.84 | 198,760 | -2.77(-3.32%) |
Jan 24, 2020 | 87.68 | 87.68 | 81.90 | 83.61 | 224,718 | -3.33(-3.83%) |
Jan 23, 2020 | 86.32 | 87.65 | 83.84 | 86.94 | 95,871 | -0.13(-0.15%) |
Jan 22, 2020 | 87.99 | 88.75 | 86.53 | 87.07 | 68,482 | -0.20(-0.23%) |
Jan 21, 2020 | 88.21 | 88.56 | 86.82 | 87.27 | 99,685 | -2.24(-2.50%) |
Jan 17, 2020 | 91.43 | 91.51 | 88.93 | 89.51 | 87,183 | -0.78(-0.87%) |
Jan 16, 2020 | 88.84 | 90.68 | 88.71 | 90.29 | 123,843 | +3.38(+3.89%) |
Jan 15, 2020 | 85.10 | 87.82 | 85.10 | 86.91 | 120,388 | +1.20(+1.40%) |
Jan 14, 2020 | 83.52 | 87.27 | 83.29 | 85.71 | 232,780 | +0.99(+1.17%) |
Jan 13, 2020 | 83.22 | 84.87 | 82.01 | 84.72 | 119,564 | +1.59(+1.91%) |
Jan 10, 2020 | 84.22 | 84.33 | 82.16 | 83.14 | 145,406 | -1.15(-1.36%) |
Jan 09, 2020 | 85.12 | 85.57 | 83.76 | 84.29 | 104,397 | +0.20(+0.24%) |
Jan 08, 2020 | 83.14 | 84.91 | 82.99 | 84.09 | 154,917 | +0.97(+1.17%) |
Jan 07, 2020 | 83.19 | 83.94 | 82.28 | 83.12 | 52,917 | -0.94(-1.12%) |
Jan 06, 2020 | 81.61 | 84.26 | 81.26 | 84.06 | 128,529 | +0.44(+0.52%) |
Jan 03, 2020 | 81.56 | 83.99 | 81.47 | 83.62 | 128,554 | -1.04(-1.23%) |
Jan 02, 2020 | 86.11 | 86.11 | 82.29 | 84.66 | 381,726 | +0.13(+0.15%) |
Dec 31, 2019 | 83.58 | 85.53 | 83.09 | 84.53 | 162,560 | +0.25(+0.29%) |
Dec 30, 2019 | 84.97 | 85.28 | 82.97 | 84.29 | 104,266 | -0.54(-0.63%) |
Dec 27, 2019 | 86.75 | 86.75 | 84.19 | 84.82 | 230,470 | -1.30(-1.51%) |
Dec 26, 2019 | 86.36 | 86.48 | 85.65 | 86.12 | 95,596 | -0.08(-0.09%) |
Dec 24, 2019 | 85.77 | 86.20 | 85.22 | 86.20 | 45,710 | +0.57(+0.67%) |
Dec 23, 2019 | 85.51 | 85.65 | 84.22 | 85.63 | 85,737 | +0.60(+0.71%) |
Dec 20, 2019 | 85.31 | 85.75 | 84.84 | 85.02 | 103,166 | +0.41(+0.48%) |
Dec 19, 2019 | 83.98 | 84.62 | 83.54 | 84.62 | 75,682 | +0.79(+0.94%) |
Dec 18, 2019 | 83.80 | 84.07 | 82.61 | 83.82 | 125,121 | +0.68(+0.82%) |
Dec 17, 2019 | 82.40 | 83.17 | 81.70 | 83.14 | 74,112 | +1.18(+1.44%) |
Dec 16, 2019 | 82.26 | 83.34 | 81.80 | 81.96 | 98,575 | +1.67(+2.08%) |
Dec 13, 2019 | 80.92 | 82.51 | 79.17 | 80.29 | 172,886 | -1.09(-1.34%) |
Dec 12, 2019 | 79.45 | 82.89 | 78.82 | 81.38 | 165,605 | +2.11(+2.66%) |
Dec 11, 2019 | 79.70 | 79.97 | 78.36 | 79.27 | 142,507 | -0.05(-0.06%) |
Dec 10, 2019 | 79.01 | 79.82 | 78.45 | 79.32 | 130,976 | +0.26(+0.33%) |
Dec 09, 2019 | 79.59 | 80.11 | 79.06 | 79.06 | 116,788 | -0.54(-0.68%) |
Dec 06, 2019 | 79.24 | 80.44 | 79.24 | 79.61 | 395,184 | +2.67(+3.47%) |
Dec 05, 2019 | 77.66 | 77.94 | 76.21 | 76.94 | 101,589 | +0.11(+0.14%) |
Dec 04, 2019 | 76.37 | 77.33 | 76.20 | 76.83 | 103,990 | +1.56(+2.08%) |
Dec 03, 2019 | 73.98 | 75.30 | 73.00 | 75.26 | 146,959 | -0.67(-0.89%) |