Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.53 | 47.53 | 47.53 | 16,210 | +0.06(+0.13%) | |
Dec 30, 2020 | 47.83 | 47.83 | 47.45 | 47.47 | 16,210 | -0.03(-0.06%) |
Dec 29, 2020 | 48.07 | 48.10 | 47.50 | 47.50 | 14,673 | -0.29(-0.61%) |
Dec 28, 2020 | 47.83 | 47.88 | 47.38 | 47.79 | 23,200 | +0.49(+1.04%) |
Dec 24, 2020 | 47.36 | 47.47 | 47.19 | 47.30 | 5,000 | +0.09(+0.19%) |
Dec 23, 2020 | 47.67 | 47.67 | 47.21 | 47.21 | 18,936 | -0.28(-0.60%) |
Dec 22, 2020 | 47.50 | 47.56 | 47.21 | 47.49 | 12,818 | +0.36(+0.77%) |
Dec 21, 2020 | 46.58 | 47.21 | 46.32 | 47.13 | 24,277 | +0.01(+0.03%) |
Dec 18, 2020 | 47.30 | 47.30 | 46.85 | 47.12 | 23,000 | -0.01(-0.02%) |
Dec 17, 2020 | 47.19 | 47.26 | 47.03 | 47.13 | 10,880 | +0.31(+0.66%) |
Dec 16, 2020 | 46.61 | 46.92 | 46.56 | 46.82 | 16,294 | +0.42(+0.91%) |
Dec 15, 2020 | 46.34 | 46.40 | 45.95 | 46.40 | 9,230 | +0.50(+1.09%) |
Dec 14, 2020 | 45.99 | 46.25 | 45.90 | 45.90 | 14,799 | +0.12(+0.26%) |
Dec 11, 2020 | 45.47 | 45.78 | 45.29 | 45.78 | 23,000 | -0.01(-0.02%) |
Dec 10, 2020 | 45.34 | 45.91 | 45.14 | 45.79 | 17,123 | +0.13(+0.28%) |
Dec 09, 2020 | 46.58 | 46.58 | 45.49 | 45.66 | 21,443 | -0.87(-1.87%) |
Dec 08, 2020 | 46.43 | 46.59 | 46.20 | 46.53 | 14,104 | +0.18(+0.39%) |
Dec 07, 2020 | 46.35 | 46.45 | 46.26 | 46.35 | 9,633 | +0.15(+0.33%) |
Dec 04, 2020 | 45.91 | 46.22 | 45.91 | 46.20 | 12,800 | +0.34(+0.75%) |
Dec 03, 2020 | 46.11 | 46.25 | 45.85 | 45.85 | 9,131 | -0.08(-0.17%) |
Dec 02, 2020 | 45.66 | 46.01 | 45.46 | 45.93 | 16,471 | -0.05(-0.11%) |
Dec 01, 2020 | 45.90 | 46.20 | 45.66 | 45.98 | 17,065 | +0.48(+1.05%) |
Nov 30, 2020 | 45.37 | 45.50 | 44.95 | 45.50 | 24,103 | +0.11(+0.24%) |
Nov 27, 2020 | 45.43 | 45.53 | 45.29 | 45.39 | 4,400 | +0.34(+0.74%) |
Nov 25, 2020 | 44.95 | 45.10 | 44.88 | 45.05 | 32,000 | +0.24(+0.53%) |
Nov 24, 2020 | 44.42 | 44.85 | 44.22 | 44.82 | 20,080 | +0.54(+1.22%) |
Nov 23, 2020 | 44.60 | 44.64 | 43.97 | 44.28 | 16,696 | -0.09(-0.21%) |
Nov 20, 2020 | 44.74 | 44.74 | 44.37 | 44.37 | 15,600 | -0.27(-0.62%) |
Nov 19, 2020 | 44.25 | 44.72 | 44.15 | 44.65 | 14,059 | +0.42(+0.94%) |
Nov 18, 2020 | 44.75 | 44.75 | 44.23 | 44.23 | 13,108 | -0.44(-0.97%) |
Nov 17, 2020 | 44.71 | 44.84 | 44.50 | 44.66 | 8,118 | -0.13(-0.30%) |
Nov 16, 2020 | 44.39 | 44.82 | 44.30 | 44.80 | 16,701 | +0.31(+0.70%) |
Nov 13, 2020 | 44.46 | 44.52 | 44.04 | 44.49 | 11,500 | +0.33(+0.75%) |
Nov 12, 2020 | 44.39 | 44.63 | 44.04 | 44.16 | 9,653 | -0.23(-0.53%) |
Nov 11, 2020 | 43.90 | 44.44 | 43.83 | 44.39 | 9,031 | +0.95(+2.20%) |
Nov 10, 2020 | 44.06 | 44.13 | 42.96 | 43.44 | 44,057 | -1.03(-2.32%) |
Nov 09, 2020 | 46.00 | 46.45 | 44.47 | 44.47 | 58,917 | -0.76(-1.68%) |
Nov 06, 2020 | 45.01 | 45.30 | 44.45 | 45.23 | 16,800 | +0.14(+0.31%) |
Nov 05, 2020 | 44.99 | 45.30 | 44.79 | 45.09 | 45,279 | +1.20(+2.74%) |
Nov 04, 2020 | 43.29 | 44.08 | 43.08 | 43.89 | 24,950 | +1.86(+4.42%) |
Nov 03, 2020 | 41.76 | 42.20 | 41.76 | 42.03 | 28,203 | +0.81(+1.97%) |
Nov 02, 2020 | 41.43 | 41.80 | 40.85 | 41.22 | 24,065 | +0.12(+0.29%) |
Oct 30, 2020 | 41.94 | 41.94 | 40.86 | 41.10 | 39,500 | -1.11(-2.63%) |
Oct 29, 2020 | 41.91 | 42.64 | 41.73 | 42.21 | 33,969 | +0.70(+1.69%) |
Oct 28, 2020 | 42.33 | 42.44 | 41.51 | 41.51 | 23,321 | -1.83(-4.22%) |
Oct 27, 2020 | 43.22 | 43.39 | 42.95 | 43.34 | 15,824 | +0.37(+0.85%) |
Oct 26, 2020 | 43.55 | 43.60 | 42.47 | 42.97 | 11,081 | -0.85(-1.95%) |
Oct 23, 2020 | 43.91 | 43.91 | 43.42 | 43.82 | 11,300 | +0.20(+0.47%) |
Oct 22, 2020 | 43.72 | 43.79 | 43.12 | 43.62 | 10,063 | -0.17(-0.39%) |
Oct 21, 2020 | 43.91 | 44.18 | 43.70 | 43.79 | 7,726 | +0.05(+0.11%) |
Oct 20, 2020 | 43.80 | 44.09 | 43.50 | 43.74 | 15,815 | +0.26(+0.59%) |
Oct 19, 2020 | 44.64 | 44.72 | 43.48 | 43.48 | 19,291 | -0.84(-1.88%) |
Oct 16, 2020 | 44.65 | 44.87 | 44.26 | 44.32 | 17,600 | -0.10(-0.22%) |
Oct 15, 2020 | 44.00 | 44.42 | 43.67 | 44.42 | 19,398 | -0.24(-0.55%) |
Oct 14, 2020 | 45.04 | 45.31 | 44.49 | 44.66 | 16,438 | -0.39(-0.86%) |
Oct 13, 2020 | 45.39 | 45.43 | 44.86 | 45.05 | 16,694 | -0.03(-0.07%) |
Oct 12, 2020 | 44.52 | 45.44 | 44.40 | 45.08 | 32,521 | +1.19(+2.71%) |
Oct 09, 2020 | 43.36 | 43.89 | 43.36 | 43.89 | 8,500 | +0.70(+1.61%) |
Oct 08, 2020 | 43.43 | 43.43 | 43.08 | 43.19 | 11,165 | +0.21(+0.50%) |
Oct 07, 2020 | 42.76 | 43.00 | 42.66 | 42.98 | 6,232 | +0.73(+1.73%) |
Oct 06, 2020 | 42.88 | 43.00 | 42.25 | 42.25 | 13,091 | -0.63(-1.47%) |
Oct 05, 2020 | 42.46 | 42.88 | 42.41 | 42.88 | 199,315 | +0.83(+1.97%) |
Oct 02, 2020 | 41.93 | 42.70 | 41.91 | 42.05 | 29,200 | -0.89(-2.07%) |
Oct 01, 2020 | 43.00 | 43.03 | 42.77 | 42.94 | 12,388 | +0.52(+1.23%) |
Sep 30, 2020 | 42.21 | 42.81 | 42.11 | 42.42 | 17,445 | +0.30(+0.71%) |
Sep 29, 2020 | 42.23 | 42.28 | 42.10 | 42.12 | 6,023 | -0.04(-0.09%) |
Sep 28, 2020 | 42.12 | 42.19 | 41.83 | 42.16 | 10,849 | +0.68(+1.64%) |
Sep 25, 2020 | 40.44 | 41.59 | 40.44 | 41.48 | 26,000 | +0.92(+2.27%) |
Sep 24, 2020 | 40.16 | 41.05 | 40.16 | 40.56 | 23,372 | +0.15(+0.37%) |
Sep 23, 2020 | 41.62 | 41.62 | 40.35 | 40.41 | 24,616 | -1.28(-3.07%) |
Sep 22, 2020 | 41.40 | 41.69 | 40.80 | 41.69 | 20,220 | +0.82(+2.01%) |
Sep 21, 2020 | 39.99 | 40.87 | 39.70 | 40.87 | 89,423 | +0.21(+0.52%) |
Sep 18, 2020 | 41.45 | 41.45 | 40.30 | 40.66 | 12,800 | -0.50(-1.22%) |
Sep 17, 2020 | 40.87 | 41.36 | 40.58 | 41.16 | 37,416 | -0.54(-1.29%) |
Sep 16, 2020 | 42.61 | 42.61 | 41.70 | 41.70 | 36,907 | -0.68(-1.60%) |
Sep 15, 2020 | 42.64 | 42.64 | 42.20 | 42.38 | 18,240 | +0.52(+1.24%) |
Sep 14, 2020 | 42.01 | 42.26 | 41.67 | 41.86 | 34,993 | +0.60(+1.46%) |
Sep 11, 2020 | 42.10 | 42.10 | 40.80 | 41.26 | 80,700 | -0.39(-0.94%) |
Sep 10, 2020 | 43.09 | 43.16 | 41.50 | 41.65 | 42,144 | -0.83(-1.95%) |
Sep 09, 2020 | 42.01 | 42.83 | 41.85 | 42.48 | 57,548 | +1.23(+2.98%) |
Sep 08, 2020 | 41.38 | 42.32 | 41.22 | 41.25 | 64,235 | -1.75(-4.07%) |
Sep 04, 2020 | 43.52 | 43.99 | 41.30 | 43.00 | 108,700 | -0.87(-1.98%) |
Sep 03, 2020 | 45.72 | 45.72 | 43.44 | 43.87 | 101,018 | -2.55(-5.49%) |
Sep 02, 2020 | 46.66 | 46.66 | 45.55 | 46.42 | 36,587 | +0.52(+1.13%) |
Sep 01, 2020 | 45.46 | 45.90 | 45.26 | 45.90 | 41,499 | +0.85(+1.89%) |
Aug 31, 2020 | 44.84 | 45.19 | 44.75 | 45.05 | 23,841 | +0.21(+0.47%) |
Aug 28, 2020 | 44.83 | 44.90 | 44.67 | 44.84 | 35,500 | +0.32(+0.72%) |
Aug 27, 2020 | 44.65 | 44.88 | 44.27 | 44.52 | 40,447 | -0.11(-0.25%) |
Aug 26, 2020 | 43.69 | 44.69 | 43.69 | 44.63 | 37,631 | +1.17(+2.69%) |
Aug 25, 2020 | 43.16 | 43.47 | 42.98 | 43.46 | 24,083 | +0.35(+0.81%) |
Aug 24, 2020 | 43.56 | 43.56 | 42.83 | 43.11 | 108,968 | +0.26(+0.61%) |
Aug 21, 2020 | 42.75 | 42.90 | 42.57 | 42.85 | 26,400 | +0.23(+0.54%) |
Aug 20, 2020 | 41.84 | 42.66 | 41.84 | 42.62 | 9,974 | +0.63(+1.50%) |
Aug 19, 2020 | 42.23 | 42.33 | 41.99 | 41.99 | 10,170 | -0.11(-0.26%) |
Aug 18, 2020 | 41.98 | 42.15 | 41.69 | 42.10 | 30,814 | +0.37(+0.89%) |
Aug 17, 2020 | 41.61 | 41.77 | 41.61 | 41.73 | 16,910 | +0.40(+0.97%) |
Aug 14, 2020 | 41.50 | 41.54 | 41.22 | 41.33 | 13,300 | -0.13(-0.31%) |
Aug 13, 2020 | 41.31 | 41.78 | 41.31 | 41.46 | 13,774 | +0.12(+0.29%) |
Aug 12, 2020 | 40.69 | 41.46 | 40.69 | 41.34 | 43,682 | +0.77(+1.91%) |
Aug 11, 2020 | 41.25 | 41.34 | 40.55 | 40.57 | 15,580 | -0.70(-1.71%) |
Aug 10, 2020 | 41.82 | 41.82 | 40.86 | 41.27 | 25,900 | -0.32(-0.77%) |
Aug 07, 2020 | 42.10 | 42.10 | 41.27 | 41.59 | 38,800 | -0.59(-1.40%) |
Aug 06, 2020 | 41.45 | 42.23 | 41.45 | 42.18 | 20,333 | +0.52(+1.25%) |
Aug 05, 2020 | 41.66 | 41.69 | 41.43 | 41.66 | 27,935 | +0.26(+0.63%) |
Aug 04, 2020 | 41.40 | 41.48 | 41.15 | 41.40 | 35,369 | +0.01(+0.02%) |
Aug 03, 2020 | 41.36 | 41.53 | 41.17 | 41.39 | 33,337 | +0.73(+1.80%) |
Jul 31, 2020 | 40.77 | 40.77 | 39.97 | 40.66 | 33,100 | +0.71(+1.79%) |
Jul 30, 2020 | 39.72 | 40.00 | 39.16 | 39.95 | 12,494 | +0.16(+0.39%) |
Jul 29, 2020 | 39.49 | 39.87 | 39.47 | 39.79 | 16,143 | +0.62(+1.59%) |
Jul 28, 2020 | 39.67 | 39.67 | 39.16 | 39.17 | 8,897 | -0.49(-1.24%) |
Jul 27, 2020 | 39.22 | 39.70 | 39.22 | 39.66 | 23,277 | +0.57(+1.46%) |
Jul 24, 2020 | 38.73 | 39.30 | 38.38 | 39.09 | 23,700 | -0.25(-0.64%) |
Jul 23, 2020 | 40.45 | 40.52 | 39.27 | 39.34 | 45,382 | -1.11(-2.74%) |
Jul 22, 2020 | 40.43 | 40.65 | 40.14 | 40.45 | 54,494 | +0.25(+0.61%) |
Jul 21, 2020 | 41.05 | 41.05 | 40.20 | 40.20 | 23,251 | -0.52(-1.29%) |
Jul 20, 2020 | 39.44 | 40.79 | 39.44 | 40.73 | 40,789 | +1.24(+3.14%) |
Jul 17, 2020 | 39.62 | 39.62 | 39.15 | 39.49 | 22,700 | +0.15(+0.38%) |
Jul 16, 2020 | 39.49 | 39.49 | 38.92 | 39.34 | 22,752 | -0.42(-1.06%) |
Jul 15, 2020 | 40.08 | 40.09 | 39.30 | 39.76 | 64,530 | +0.07(+0.18%) |
Jul 14, 2020 | 38.88 | 39.69 | 38.48 | 39.69 | 50,137 | +0.40(+1.02%) |
Jul 13, 2020 | 41.00 | 41.10 | 39.29 | 39.29 | 58,789 | -1.11(-2.76%) |
Jul 10, 2020 | 40.05 | 40.40 | 39.89 | 40.40 | 56,300 | +0.07(+0.18%) |
Jul 09, 2020 | 40.58 | 40.58 | 39.72 | 40.33 | 49,204 | +0.32(+0.80%) |
Jul 08, 2020 | 39.63 | 40.01 | 39.45 | 40.01 | 32,274 | +0.67(+1.70%) |
Jul 07, 2020 | 39.75 | 40.07 | 39.30 | 39.34 | 60,381 | -0.31(-0.78%) |
Jul 06, 2020 | 39.27 | 39.85 | 39.27 | 39.65 | 291,536 | +0.79(+2.03%) |
Jul 02, 2020 | 39.28 | 39.28 | 38.80 | 38.86 | 38,900 | +0.16(+0.41%) |
Jul 01, 2020 | 38.15 | 38.85 | 38.13 | 38.70 | 50,393 | +0.47(+1.23%) |
Jun 30, 2020 | 37.23 | 38.23 | 37.23 | 38.23 | 37,997 | +0.83(+2.22%) |
Jun 29, 2020 | 37.00 | 37.40 | 36.61 | 37.40 | 22,926 | +0.26(+0.70%) |
Jun 26, 2020 | 38.14 | 38.14 | 37.12 | 37.14 | 71,700 | -0.93(-2.44%) |
Jun 25, 2020 | 37.70 | 38.07 | 37.45 | 38.07 | 16,801 | +0.50(+1.32%) |
Jun 24, 2020 | 38.40 | 38.56 | 37.47 | 37.57 | 57,182 | -0.94(-2.43%) |
Jun 23, 2020 | 38.71 | 38.84 | 38.40 | 38.51 | 41,675 | +0.32(+0.84%) |
Jun 22, 2020 | 37.42 | 38.18 | 37.42 | 38.18 | 37,449 | +0.63(+1.69%) |
Jun 19, 2020 | 37.92 | 38.10 | 37.38 | 37.55 | 27,700 | -0.09(-0.24%) |
Jun 18, 2020 | 37.53 | 37.64 | 37.43 | 37.64 | 20,737 | +0.11(+0.29%) |
Jun 17, 2020 | 37.73 | 37.78 | 37.41 | 37.53 | 28,166 | +0.20(+0.52%) |
Jun 16, 2020 | 37.63 | 37.65 | 37.00 | 37.33 | 32,761 | +0.63(+1.73%) |
Jun 15, 2020 | 35.57 | 36.81 | 35.55 | 36.70 | 66,598 | +0.35(+0.96%) |
Jun 12, 2020 | 36.94 | 36.95 | 35.74 | 36.35 | 68,500 | +0.42(+1.17%) |
Jun 11, 2020 | 37.03 | 37.36 | 35.93 | 35.93 | 67,874 | -2.06(-5.42%) |
Jun 10, 2020 | 37.81 | 38.14 | 37.64 | 37.99 | 36,482 | +0.53(+1.41%) |
Jun 09, 2020 | 37.02 | 37.57 | 37.02 | 37.46 | 39,981 | +0.26(+0.70%) |
Jun 08, 2020 | 37.03 | 37.20 | 36.60 | 37.20 | 49,188 | +0.27(+0.73%) |
Jun 05, 2020 | 36.51 | 36.97 | 36.16 | 36.93 | 50,500 | +0.81(+2.24%) |
Jun 04, 2020 | 36.43 | 36.56 | 35.97 | 36.12 | 15,860 | -0.44(-1.20%) |
Jun 03, 2020 | 36.61 | 36.63 | 36.34 | 36.56 | 20,281 | +0.22(+0.61%) |
Jun 02, 2020 | 36.35 | 36.35 | 35.88 | 36.34 | 10,106 | +0.24(+0.66%) |
Jun 01, 2020 | 35.73 | 36.17 | 35.71 | 36.10 | 33,472 | +0.09(+0.25%) |
May 29, 2020 | 35.67 | 36.01 | 35.40 | 36.01 | 19,500 | +0.54(+1.52%) |
May 28, 2020 | 35.56 | 36.09 | 35.39 | 35.47 | 47,802 | -0.09(-0.25%) |
May 27, 2020 | 35.45 | 35.56 | 34.58 | 35.56 | 28,789 | +0.09(+0.25%) |
May 26, 2020 | 36.39 | 36.39 | 35.44 | 35.47 | 33,719 | -0.09(-0.25%) |
May 22, 2020 | 35.45 | 35.57 | 35.29 | 35.56 | 11,600 | +0.16(+0.45%) |
May 21, 2020 | 35.90 | 35.93 | 35.37 | 35.40 | 48,920 | -0.35(-0.98%) |
May 20, 2020 | 35.56 | 35.79 | 35.45 | 35.75 | 39,321 | +0.77(+2.20%) |
May 19, 2020 | 35.17 | 35.46 | 34.98 | 34.98 | 31,337 | -0.06(-0.17%) |
May 18, 2020 | 34.76 | 35.20 | 34.76 | 35.04 | 38,497 | +0.63(+1.83%) |
May 15, 2020 | 33.51 | 34.41 | 33.51 | 34.41 | 21,500 | +0.29(+0.85%) |
May 14, 2020 | 33.58 | 34.12 | 33.19 | 34.12 | 28,300 | +0.36(+1.07%) |
May 13, 2020 | 34.46 | 34.55 | 33.33 | 33.76 | 69,758 | -0.55(-1.60%) |
May 12, 2020 | 35.33 | 35.33 | 34.31 | 34.31 | 37,450 | -0.69(-1.97%) |
May 11, 2020 | 34.59 | 35.17 | 34.50 | 35.00 | 40,198 | +0.33(+0.95%) |
May 08, 2020 | 34.66 | 34.69 | 34.39 | 34.67 | 21,000 | +0.37(+1.08%) |
May 07, 2020 | 34.11 | 34.41 | 34.10 | 34.30 | 30,674 | +0.55(+1.63%) |
May 06, 2020 | 33.84 | 34.04 | 33.59 | 33.75 | 35,422 | +0.24(+0.72%) |
May 05, 2020 | 33.71 | 33.89 | 33.20 | 33.51 | 39,053 | +0.46(+1.39%) |
May 04, 2020 | 32.55 | 33.05 | 32.21 | 33.05 | 37,531 | +0.46(+1.41%) |
May 01, 2020 | 32.83 | 33.15 | 32.48 | 32.59 | 35,300 | -1.01(-3.01%) |
Apr 30, 2020 | 33.79 | 33.79 | 33.32 | 33.60 | 42,101 | +0.11(+0.33%) |
Apr 29, 2020 | 33.06 | 33.63 | 32.83 | 33.49 | 29,337 | +1.37(+4.27%) |
Apr 28, 2020 | 33.17 | 33.17 | 32.10 | 32.12 | 44,859 | -0.53(-1.62%) |
Apr 27, 2020 | 33.04 | 33.04 | 32.57 | 32.65 | 21,985 | +0.21(+0.65%) |
Apr 24, 2020 | 31.96 | 32.44 | 31.85 | 32.44 | 23,400 | +0.49(+1.53%) |
Apr 23, 2020 | 32.31 | 32.45 | 31.86 | 31.95 | 40,471 | -0.01(-0.03%) |
Apr 22, 2020 | 32.02 | 32.25 | 31.10 | 31.96 | 30,629 | +1.03(+3.33%) |
Apr 21, 2020 | 31.97 | 31.97 | 30.70 | 30.93 | 38,098 | -1.25(-3.88%) |
Apr 20, 2020 | 32.47 | 32.61 | 32.16 | 32.18 | 24,635 | -0.29(-0.89%) |
Apr 17, 2020 | 32.85 | 32.85 | 32.09 | 32.47 | 30,600 | +0.38(+1.18%) |
Apr 16, 2020 | 32.05 | 32.23 | 31.65 | 32.09 | 24,873 | +0.34(+1.07%) |
Apr 15, 2020 | 31.81 | 31.90 | 31.38 | 31.75 | 83,142 | -0.43(-1.34%) |
Apr 14, 2020 | 31.86 | 32.23 | 31.56 | 32.18 | 27,480 | +1.26(+4.08%) |
Apr 13, 2020 | 30.85 | 30.93 | 30.36 | 30.92 | 26,127 | +0.17(+0.55%) |
Apr 09, 2020 | 30.82 | 31.10 | 30.52 | 30.75 | 45,600 | +0.17(+0.56%) |
Apr 08, 2020 | 30.33 | 30.65 | 30.00 | 30.58 | 16,211 | +0.80(+2.69%) |
Apr 07, 2020 | 31.04 | 31.04 | 29.78 | 29.78 | 38,673 | -0.20(-0.67%) |
Apr 06, 2020 | 28.68 | 30.07 | 28.68 | 29.98 | 38,021 | +2.20(+7.92%) |
Apr 03, 2020 | 28.33 | 28.35 | 27.48 | 27.78 | 11,200 | -0.44(-1.56%) |
Apr 02, 2020 | 27.93 | 28.22 | 27.64 | 28.22 | 11,344 | +0.43(+1.54%) |
Apr 01, 2020 | 28.00 | 28.57 | 27.68 | 27.79 | 25,326 | -1.26(-4.33%) |
Mar 31, 2020 | 29.56 | 29.96 | 28.98 | 29.05 | 47,353 | -0.46(-1.56%) |
Mar 30, 2020 | 28.94 | 29.51 | 28.65 | 29.51 | 70,991 | +1.22(+4.31%) |
Mar 27, 2020 | 28.80 | 29.17 | 28.27 | 28.29 | 23,200 | -1.09(-3.71%) |
Mar 26, 2020 | 28.45 | 30.17 | 28.28 | 29.38 | 79,524 | +1.58(+5.68%) |
Mar 25, 2020 | 28.42 | 29.07 | 26.96 | 27.80 | 76,515 | -0.30(-1.07%) |
Mar 24, 2020 | 27.41 | 28.16 | 27.28 | 28.10 | 60,353 | +2.12(+8.16%) |
Mar 23, 2020 | 26.03 | 26.31 | 25.10 | 25.98 | 36,370 | -0.05(-0.21%) |
Mar 20, 2020 | 27.63 | 27.84 | 26.04 | 26.04 | 39,800 | -1.03(-3.81%) |
Mar 19, 2020 | 26.35 | 27.85 | 26.00 | 27.07 | 46,730 | +0.28(+1.03%) |
Mar 18, 2020 | 25.70 | 26.86 | 25.25 | 26.79 | 24,015 | -0.64(-2.33%) |
Mar 17, 2020 | 26.23 | 27.67 | 25.67 | 27.43 | 49,476 | +1.73(+6.73%) |
Mar 16, 2020 | 27.01 | 29.64 | 25.70 | 25.70 | 43,971 | -3.93(-13.26%) |
Mar 13, 2020 | 28.75 | 29.64 | 27.18 | 29.63 | 36,100 | +2.63(+9.75%) |
Mar 12, 2020 | 28.63 | 29.00 | 27.00 | 27.00 | 52,792 | -2.79(-9.36%) |
Mar 11, 2020 | 30.37 | 30.49 | 29.32 | 29.79 | 26,576 | -1.30(-4.18%) |
Mar 10, 2020 | 30.45 | 31.09 | 29.67 | 31.09 | 15,996 | +1.59(+5.38%) |
Mar 09, 2020 | 30.51 | 30.82 | 29.04 | 29.50 | 36,976 | -2.29(-7.20%) |
Mar 06, 2020 | 31.10 | 31.81 | 30.97 | 31.79 | 31,500 | -0.59(-1.82%) |
Mar 05, 2020 | 32.68 | 33.14 | 32.36 | 32.38 | 29,101 | -1.08(-3.24%) |
Mar 04, 2020 | 32.98 | 33.46 | 32.62 | 33.46 | 21,871 | +1.22(+3.78%) |
Mar 03, 2020 | 33.43 | 33.60 | 31.93 | 32.24 | 45,695 | -1.13(-3.40%) |
Mar 02, 2020 | 32.42 | 33.38 | 31.84 | 33.38 | 45,993 | +1.54(+4.84%) |
Feb 28, 2020 | 30.51 | 31.97 | 30.51 | 31.84 | 69,000 | +0.01(+0.03%) |
Feb 27, 2020 | 32.23 | 32.82 | 31.83 | 31.83 | 54,599 | -1.52(-4.55%) |
Feb 26, 2020 | 33.30 | 34.01 | 33.22 | 33.35 | 47,155 | +0.11(+0.33%) |
Feb 25, 2020 | 34.42 | 34.47 | 33.15 | 33.24 | 45,923 | -1.00(-2.92%) |
Feb 24, 2020 | 34.00 | 34.58 | 33.69 | 34.24 | 56,278 | -1.40(-3.93%) |
Feb 21, 2020 | 36.17 | 36.17 | 35.46 | 35.64 | 26,900 | -0.80(-2.20%) |
Feb 20, 2020 | 36.75 | 36.79 | 35.99 | 36.44 | 27,331 | -0.31(-0.84%) |
Feb 19, 2020 | 36.68 | 36.81 | 36.63 | 36.75 | 15,100 | +0.32(+0.88%) |
Feb 18, 2020 | 36.83 | 36.83 | 36.27 | 36.43 | 35,182 | +0.04(+0.11%) |
Feb 14, 2020 | 36.36 | 36.42 | 36.24 | 36.39 | 15,800 | +0.15(+0.40%) |
Feb 13, 2020 | 36.26 | 36.37 | 36.17 | 36.24 | 14,662 | -0.06(-0.17%) |
Feb 12, 2020 | 36.30 | 36.31 | 36.01 | 36.31 | 30,867 | +0.33(+0.90%) |
Feb 11, 2020 | 36.51 | 36.51 | 35.87 | 35.98 | 50,712 | -0.12(-0.32%) |
Feb 10, 2020 | 35.62 | 36.12 | 35.50 | 36.10 | 43,668 | +0.49(+1.36%) |
Feb 07, 2020 | 35.65 | 35.81 | 35.55 | 35.61 | 14,200 | -0.14(-0.39%) |
Feb 06, 2020 | 35.65 | 35.75 | 35.43 | 35.75 | 13,950 | +0.37(+1.05%) |
Feb 05, 2020 | 35.89 | 35.89 | 35.21 | 35.38 | 16,180 | +0.04(+0.12%) |
Feb 04, 2020 | 35.17 | 35.36 | 34.97 | 35.34 | 21,471 | +0.70(+2.04%) |
Feb 03, 2020 | 34.19 | 34.67 | 34.19 | 34.63 | 19,752 | +0.50(+1.45%) |
Jan 31, 2020 | 34.61 | 34.61 | 34.03 | 34.14 | 13,700 | -0.59(-1.69%) |
Jan 30, 2020 | 34.35 | 34.73 | 34.30 | 34.72 | 14,802 | +0.14(+0.40%) |
Jan 29, 2020 | 34.73 | 34.78 | 34.40 | 34.59 | 16,023 | +0.11(+0.32%) |
Jan 28, 2020 | 34.20 | 34.50 | 34.04 | 34.48 | 17,002 | +0.60(+1.78%) |
Jan 27, 2020 | 33.75 | 34.03 | 33.41 | 33.87 | 20,044 | -0.76(-2.20%) |
Jan 24, 2020 | 35.13 | 35.13 | 34.48 | 34.64 | 32,900 | -0.23(-0.66%) |
Jan 23, 2020 | 34.86 | 34.88 | 34.64 | 34.87 | 10,691 | +0.11(+0.30%) |
Jan 22, 2020 | 35.00 | 35.00 | 34.75 | 34.76 | 24,187 | +0.05(+0.14%) |
Jan 21, 2020 | 34.66 | 34.81 | 34.60 | 34.71 | 12,292 | +0.03(+0.09%) |
Jan 17, 2020 | 34.70 | 35.11 | 34.47 | 34.68 | 8,500 | +0.22(+0.63%) |
Jan 16, 2020 | 34.31 | 34.46 | 34.29 | 34.46 | 30,195 | +0.39(+1.14%) |
Jan 15, 2020 | 34.02 | 34.24 | 34.02 | 34.08 | 18,343 | +0.10(+0.31%) |
Jan 14, 2020 | 34.25 | 34.25 | 33.97 | 33.97 | 23,013 | -0.26(-0.75%) |
Jan 13, 2020 | 34.04 | 34.23 | 33.97 | 34.23 | 22,411 | +0.41(+1.21%) |
Jan 10, 2020 | 34.07 | 34.09 | 33.80 | 33.82 | 32,200 | -0.04(-0.13%) |
Jan 09, 2020 | 33.94 | 33.94 | 33.73 | 33.86 | 22,065 | +0.35(+1.05%) |
Jan 08, 2020 | 33.31 | 33.68 | 33.26 | 33.51 | 23,825 | +0.30(+0.89%) |
Jan 07, 2020 | 33.21 | 33.34 | 33.21 | 33.22 | 16,666 | -0.00(-0.01%) |
Jan 06, 2020 | 32.65 | 33.22 | 32.57 | 33.22 | 7,414 | +0.23(+0.69%) |
Jan 03, 2020 | 32.91 | 33.15 | 32.91 | 32.99 | 20,100 | -0.23(-0.69%) |