Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.31 | 48.31 | 48.31 | 136,015 | +0.38(+0.80%) | |
Dec 30, 2020 | 47.55 | 48.61 | 47.54 | 47.93 | 136,015 | +0.53(+1.13%) |
Dec 29, 2020 | 48.65 | 48.91 | 46.93 | 47.40 | 168,984 | -1.24(-2.55%) |
Dec 28, 2020 | 48.77 | 49.12 | 48.16 | 48.64 | 175,864 | +0.35(+0.73%) |
Dec 24, 2020 | 48.33 | 49.80 | 47.87 | 48.28 | 50,256 | +0.17(+0.36%) |
Dec 23, 2020 | 47.87 | 48.56 | 47.79 | 48.11 | 140,354 | +0.71(+1.51%) |
Dec 22, 2020 | 47.99 | 48.00 | 47.20 | 47.40 | 163,595 | +0.08(+0.16%) |
Dec 21, 2020 | 47.10 | 47.62 | 46.48 | 47.32 | 218,519 | -1.23(-2.53%) |
Dec 18, 2020 | 48.92 | 49.67 | 48.29 | 48.55 | 1,358,173 | -0.36(-0.74%) |
Dec 17, 2020 | 48.43 | 49.03 | 47.68 | 48.91 | 196,200 | +0.67(+1.38%) |
Dec 16, 2020 | 49.33 | 49.55 | 47.71 | 48.25 | 304,237 | -0.89(-1.80%) |
Dec 15, 2020 | 47.92 | 49.25 | 47.67 | 49.13 | 232,298 | +1.98(+4.20%) |
Dec 14, 2020 | 48.01 | 48.37 | 47.06 | 47.15 | 236,462 | -0.05(-0.10%) |
Dec 11, 2020 | 46.45 | 47.33 | 46.29 | 47.20 | 136,709 | +0.38(+0.81%) |
Dec 10, 2020 | 46.79 | 47.37 | 45.96 | 46.82 | 168,243 | -0.53(-1.13%) |
Dec 09, 2020 | 47.89 | 48.49 | 46.99 | 47.35 | 168,022 | -0.15(-0.32%) |
Dec 08, 2020 | 46.24 | 47.52 | 46.24 | 47.50 | 151,393 | +0.75(+1.61%) |
Dec 07, 2020 | 46.86 | 46.90 | 46.14 | 46.75 | 130,016 | -0.44(-0.93%) |
Dec 04, 2020 | 45.57 | 47.32 | 45.57 | 47.19 | 160,525 | +2.20(+4.89%) |
Dec 03, 2020 | 45.20 | 45.80 | 44.79 | 44.99 | 177,671 | -0.02(-0.04%) |
Dec 02, 2020 | 43.89 | 45.29 | 43.68 | 45.01 | 153,027 | +0.98(+2.23%) |
Dec 01, 2020 | 44.79 | 45.17 | 43.69 | 44.02 | 214,448 | +0.17(+0.39%) |
Nov 30, 2020 | 45.91 | 45.97 | 43.71 | 43.85 | 285,490 | -2.43(-5.25%) |
Nov 27, 2020 | 46.36 | 46.70 | 45.52 | 46.28 | 106,492 | -0.33(-0.72%) |
Nov 25, 2020 | 47.22 | 47.30 | 46.13 | 46.62 | 199,765 | -0.82(-1.73%) |
Nov 24, 2020 | 46.21 | 47.64 | 45.60 | 47.44 | 266,104 | +2.29(+5.07%) |
Nov 23, 2020 | 44.42 | 45.30 | 43.99 | 45.15 | 176,775 | +1.51(+3.45%) |
Nov 20, 2020 | 42.83 | 43.85 | 42.48 | 43.64 | 209,728 | +0.46(+1.06%) |
Nov 19, 2020 | 41.73 | 43.24 | 41.17 | 43.19 | 290,516 | +1.22(+2.90%) |
Nov 18, 2020 | 44.00 | 44.00 | 41.92 | 41.97 | 368,532 | -1.24(-2.88%) |
Nov 17, 2020 | 42.93 | 43.40 | 42.41 | 43.22 | 266,442 | -0.47(-1.09%) |
Nov 16, 2020 | 43.24 | 44.57 | 42.18 | 43.69 | 430,405 | +1.90(+4.55%) |
Nov 13, 2020 | 41.93 | 42.45 | 41.48 | 41.79 | 350,073 | +0.61(+1.48%) |
Nov 12, 2020 | 41.92 | 42.29 | 40.57 | 41.18 | 263,878 | -1.56(-3.64%) |
Nov 11, 2020 | 44.70 | 44.70 | 42.53 | 42.74 | 364,768 | -1.74(-3.91%) |
Nov 10, 2020 | 44.08 | 45.79 | 44.08 | 44.48 | 344,402 | +0.87(+2.00%) |
Nov 09, 2020 | 40.84 | 44.73 | 39.02 | 43.61 | 303,604 | +5.72(+15.09%) |
Nov 06, 2020 | 38.19 | 38.19 | 37.53 | 37.89 | 116,761 | -0.26(-0.67%) |
Nov 05, 2020 | 36.60 | 38.69 | 36.60 | 38.14 | 151,709 | +1.86(+5.13%) |
Nov 04, 2020 | 36.60 | 37.28 | 35.98 | 36.28 | 169,863 | -1.45(-3.85%) |
Nov 03, 2020 | 37.27 | 38.12 | 37.27 | 37.74 | 156,048 | +1.20(+3.28%) |
Nov 02, 2020 | 35.50 | 36.74 | 35.49 | 36.54 | 231,210 | +1.68(+4.82%) |
Oct 30, 2020 | 34.45 | 35.11 | 34.13 | 34.86 | 170,246 | +0.21(+0.60%) |
Oct 29, 2020 | 33.96 | 34.86 | 33.44 | 34.65 | 165,051 | +0.45(+1.31%) |
Oct 28, 2020 | 34.96 | 35.35 | 34.09 | 34.20 | 166,674 | -1.85(-5.14%) |
Oct 27, 2020 | 37.35 | 37.35 | 35.81 | 36.05 | 136,294 | -1.29(-3.46%) |
Oct 26, 2020 | 37.20 | 37.53 | 36.81 | 37.35 | 225,198 | -0.30(-0.81%) |
Oct 23, 2020 | 37.97 | 38.45 | 35.92 | 37.65 | 284,586 | -1.19(-3.06%) |
Oct 22, 2020 | 38.50 | 39.16 | 38.37 | 38.84 | 172,742 | +0.37(+0.96%) |
Oct 21, 2020 | 38.31 | 38.70 | 38.02 | 38.47 | 144,423 | +0.73(+1.94%) |
Oct 20, 2020 | 37.89 | 38.59 | 37.69 | 37.74 | 137,252 | +0.28(+0.76%) |
Oct 19, 2020 | 38.21 | 38.26 | 37.00 | 37.45 | 194,552 | -0.72(-1.89%) |
Oct 16, 2020 | 37.61 | 38.50 | 37.22 | 38.17 | 138,976 | +0.49(+1.31%) |
Oct 15, 2020 | 36.11 | 37.81 | 36.08 | 37.68 | 147,440 | +0.95(+2.59%) |
Oct 14, 2020 | 36.68 | 37.36 | 36.60 | 36.73 | 102,382 | +0.16(+0.44%) |
Oct 13, 2020 | 37.05 | 37.18 | 36.29 | 36.57 | 124,395 | -1.05(-2.80%) |
Oct 12, 2020 | 37.22 | 37.83 | 37.02 | 37.62 | 94,149 | +0.42(+1.12%) |
Oct 09, 2020 | 37.61 | 37.71 | 36.83 | 37.20 | 101,600 | +0.12(+0.33%) |
Oct 08, 2020 | 37.03 | 37.38 | 36.58 | 37.08 | 118,796 | +0.62(+1.69%) |
Oct 07, 2020 | 36.71 | 37.54 | 36.00 | 36.46 | 289,420 | +0.27(+0.73%) |
Oct 06, 2020 | 36.54 | 37.49 | 35.95 | 36.20 | 321,386 | +0.29(+0.82%) |
Oct 05, 2020 | 35.03 | 35.95 | 34.86 | 35.90 | 211,687 | +1.28(+3.70%) |
Oct 02, 2020 | 33.22 | 34.91 | 33.22 | 34.62 | 147,925 | +0.58(+1.70%) |
Oct 01, 2020 | 34.08 | 34.50 | 33.49 | 34.04 | 187,713 | +0.09(+0.28%) |
Sep 30, 2020 | 33.95 | 34.94 | 33.63 | 33.95 | 233,130 | +0.25(+0.73%) |
Sep 29, 2020 | 33.96 | 34.16 | 33.18 | 33.70 | 147,590 | -0.47(-1.39%) |
Sep 28, 2020 | 34.30 | 35.44 | 34.12 | 34.17 | 241,950 | +0.47(+1.41%) |
Sep 25, 2020 | 32.67 | 33.82 | 32.67 | 33.70 | 170,562 | +0.66(+2.01%) |
Sep 24, 2020 | 33.12 | 33.60 | 32.28 | 33.03 | 221,486 | +0.02(+0.06%) |
Sep 23, 2020 | 34.51 | 35.29 | 32.94 | 33.02 | 297,892 | -1.59(-4.58%) |
Sep 22, 2020 | 34.21 | 34.82 | 33.79 | 34.60 | 288,295 | +0.65(+1.90%) |
Sep 21, 2020 | 35.08 | 35.08 | 32.90 | 33.96 | 500,776 | -2.20(-6.09%) |
Sep 18, 2020 | 36.73 | 36.93 | 35.57 | 36.16 | 1,154,138 | +0.05(+0.13%) |
Sep 17, 2020 | 33.50 | 36.16 | 33.37 | 36.11 | 781,729 | +1.87(+5.46%) |
Sep 16, 2020 | 32.37 | 34.45 | 32.18 | 34.24 | 499,843 | +1.93(+5.97%) |
Sep 15, 2020 | 33.02 | 33.28 | 32.02 | 32.31 | 215,141 | -0.49(-1.51%) |
Sep 14, 2020 | 32.57 | 33.01 | 31.90 | 32.81 | 193,649 | +0.41(+1.26%) |
Sep 11, 2020 | 32.67 | 32.82 | 31.99 | 32.40 | 209,939 | -0.31(-0.96%) |
Sep 10, 2020 | 34.32 | 34.44 | 32.69 | 32.71 | 199,725 | -1.46(-4.28%) |
Sep 09, 2020 | 34.79 | 34.95 | 33.77 | 34.17 | 194,309 | -0.34(-0.99%) |
Sep 08, 2020 | 35.29 | 35.37 | 34.38 | 34.52 | 211,619 | -1.19(-3.33%) |
Sep 04, 2020 | 36.18 | 36.60 | 35.29 | 35.70 | 184,354 | +0.17(+0.48%) |
Sep 03, 2020 | 37.08 | 37.51 | 35.43 | 35.53 | 227,452 | -1.45(-3.93%) |
Sep 02, 2020 | 36.74 | 37.18 | 36.62 | 36.99 | 320,304 | +0.28(+0.78%) |
Sep 01, 2020 | 37.20 | 37.37 | 36.42 | 36.70 | 349,306 | -0.91(-2.42%) |
Aug 31, 2020 | 38.23 | 38.52 | 37.61 | 37.61 | 292,196 | -0.85(-2.20%) |
Aug 28, 2020 | 38.37 | 38.54 | 37.98 | 38.46 | 174,457 | +0.39(+1.02%) |
Aug 27, 2020 | 37.36 | 38.42 | 37.11 | 38.07 | 252,935 | +1.14(+3.09%) |
Aug 26, 2020 | 37.12 | 37.24 | 36.69 | 36.93 | 111,979 | -0.19(-0.51%) |
Aug 25, 2020 | 37.49 | 37.62 | 36.89 | 37.12 | 126,678 | -0.15(-0.41%) |
Aug 24, 2020 | 35.70 | 37.30 | 35.09 | 37.27 | 251,907 | +1.84(+5.21%) |
Aug 21, 2020 | 36.03 | 36.57 | 35.34 | 35.42 | 265,665 | -0.88(-2.42%) |
Aug 20, 2020 | 36.35 | 36.58 | 35.94 | 36.30 | 113,127 | -0.71(-1.92%) |
Aug 19, 2020 | 36.53 | 37.50 | 36.39 | 37.01 | 225,334 | +0.48(+1.32%) |
Aug 18, 2020 | 37.50 | 37.85 | 36.31 | 36.53 | 207,993 | -1.13(-2.99%) |
Aug 17, 2020 | 38.67 | 38.67 | 37.50 | 37.66 | 133,584 | -1.07(-2.76%) |
Aug 14, 2020 | 38.23 | 38.97 | 38.16 | 38.73 | 157,834 | -0.03(-0.07%) |
Aug 13, 2020 | 38.83 | 39.33 | 38.48 | 38.75 | 123,784 | -0.59(-1.49%) |
Aug 12, 2020 | 40.73 | 40.73 | 38.92 | 39.34 | 181,054 | -0.62(-1.56%) |
Aug 11, 2020 | 38.99 | 40.85 | 38.99 | 39.97 | 418,990 | +1.65(+4.30%) |
Aug 10, 2020 | 37.73 | 38.98 | 37.73 | 38.32 | 167,877 | +0.88(+2.35%) |
Aug 07, 2020 | 36.42 | 37.47 | 36.30 | 37.44 | 149,483 | +0.83(+2.27%) |
Aug 06, 2020 | 36.55 | 36.88 | 36.19 | 36.61 | 136,817 | -0.04(-0.10%) |
Aug 05, 2020 | 35.79 | 36.75 | 35.59 | 36.65 | 190,038 | +1.45(+4.11%) |
Aug 04, 2020 | 35.03 | 35.26 | 34.41 | 35.20 | 222,444 | -0.15(-0.43%) |
Aug 03, 2020 | 35.13 | 35.44 | 34.52 | 35.35 | 178,200 | +0.47(+1.36%) |
Jul 31, 2020 | 34.61 | 34.90 | 33.70 | 34.88 | 228,770 | -0.22(-0.62%) |
Jul 30, 2020 | 35.03 | 35.53 | 34.02 | 35.09 | 195,059 | -0.74(-2.06%) |
Jul 29, 2020 | 35.05 | 36.07 | 34.99 | 35.83 | 236,636 | +0.80(+2.30%) |
Jul 28, 2020 | 35.72 | 36.40 | 34.77 | 35.03 | 236,017 | -0.82(-2.30%) |
Jul 27, 2020 | 35.47 | 36.24 | 35.16 | 35.85 | 118,501 | +0.15(+0.42%) |
Jul 24, 2020 | 36.54 | 36.80 | 35.60 | 35.70 | 126,859 | -0.91(-2.48%) |
Jul 23, 2020 | 35.94 | 37.31 | 35.77 | 36.61 | 322,335 | +0.43(+1.18%) |
Jul 22, 2020 | 36.63 | 37.35 | 36.04 | 36.18 | 339,164 | -0.87(-2.35%) |
Jul 21, 2020 | 36.88 | 37.84 | 36.88 | 37.05 | 142,793 | +0.76(+2.08%) |
Jul 20, 2020 | 37.27 | 37.32 | 35.85 | 36.30 | 139,299 | -1.32(-3.52%) |
Jul 17, 2020 | 37.57 | 37.91 | 36.86 | 37.62 | 245,262 | -0.05(-0.13%) |
Jul 16, 2020 | 37.76 | 38.40 | 37.06 | 37.67 | 223,487 | -0.32(-0.85%) |
Jul 15, 2020 | 37.02 | 38.39 | 36.92 | 37.99 | 361,771 | +1.98(+5.49%) |
Jul 14, 2020 | 35.25 | 36.06 | 34.95 | 36.01 | 136,889 | +0.63(+1.79%) |
Jul 13, 2020 | 35.63 | 36.51 | 35.05 | 35.38 | 145,724 | +0.13(+0.38%) |
Jul 10, 2020 | 34.59 | 35.26 | 34.32 | 35.25 | 129,502 | +0.90(+2.62%) |
Jul 09, 2020 | 36.10 | 36.10 | 34.22 | 34.35 | 276,120 | -2.04(-5.61%) |
Jul 08, 2020 | 35.21 | 36.43 | 34.88 | 36.39 | 241,271 | +0.94(+2.64%) |
Jul 07, 2020 | 37.17 | 37.17 | 35.24 | 35.45 | 170,974 | -2.20(-5.85%) |
Jul 06, 2020 | 38.21 | 38.39 | 37.11 | 37.66 | 114,426 | +0.52(+1.40%) |
Jul 02, 2020 | 37.53 | 38.46 | 36.97 | 37.14 | 218,198 | +0.81(+2.24%) |
Jul 01, 2020 | 37.54 | 38.27 | 36.26 | 36.32 | 288,444 | -1.10(-2.93%) |
Jun 30, 2020 | 36.96 | 37.78 | 36.65 | 37.42 | 182,776 | +0.11(+0.30%) |
Jun 29, 2020 | 36.09 | 37.46 | 36.09 | 37.31 | 226,729 | +2.07(+5.88%) |
Jun 26, 2020 | 34.74 | 35.70 | 34.29 | 35.24 | 503,844 | +0.24(+0.68%) |
Jun 25, 2020 | 35.06 | 35.46 | 34.05 | 35.00 | 395,251 | -0.40(-1.12%) |
Jun 24, 2020 | 36.26 | 36.77 | 35.12 | 35.40 | 306,069 | -1.55(-4.20%) |
Jun 23, 2020 | 37.22 | 37.39 | 36.18 | 36.95 | 241,917 | +0.45(+1.24%) |
Jun 22, 2020 | 36.37 | 36.98 | 35.77 | 36.49 | 206,906 | -0.27(-0.75%) |
Jun 19, 2020 | 37.70 | 37.78 | 35.73 | 36.77 | 603,852 | -0.39(-1.04%) |
Jun 18, 2020 | 36.82 | 37.81 | 36.70 | 37.16 | 167,856 | -0.25(-0.66%) |
Jun 17, 2020 | 38.64 | 38.64 | 37.33 | 37.40 | 191,899 | -1.23(-3.18%) |
Jun 16, 2020 | 39.44 | 39.87 | 37.73 | 38.63 | 213,091 | +1.19(+3.18%) |
Jun 15, 2020 | 35.46 | 38.03 | 35.22 | 37.44 | 215,115 | +0.07(+0.18%) |
Jun 12, 2020 | 37.54 | 38.18 | 36.12 | 37.37 | 333,006 | +1.72(+4.83%) |
Jun 11, 2020 | 39.72 | 39.72 | 35.57 | 35.65 | 416,262 | -4.98(-12.27%) |
Jun 10, 2020 | 41.63 | 41.95 | 40.35 | 40.64 | 350,288 | -0.94(-2.25%) |
Jun 09, 2020 | 41.21 | 42.27 | 40.75 | 41.57 | 217,273 | -0.77(-1.81%) |
Jun 08, 2020 | 42.67 | 42.99 | 41.83 | 42.34 | 219,399 | +0.63(+1.52%) |
Jun 05, 2020 | 42.87 | 44.06 | 41.59 | 41.71 | 264,502 | +1.30(+3.21%) |
Jun 04, 2020 | 38.35 | 40.86 | 38.18 | 40.41 | 291,106 | +1.57(+4.04%) |
Jun 03, 2020 | 37.76 | 39.69 | 37.75 | 38.84 | 275,952 | +2.11(+5.74%) |
Jun 02, 2020 | 37.15 | 37.34 | 36.59 | 36.73 | 239,269 | +0.27(+0.75%) |
Jun 01, 2020 | 36.11 | 37.29 | 35.59 | 36.46 | 238,576 | +0.72(+2.01%) |
May 29, 2020 | 36.18 | 36.37 | 34.94 | 35.74 | 403,414 | -1.31(-3.55%) |
May 28, 2020 | 40.37 | 40.37 | 36.87 | 37.05 | 469,206 | -2.33(-5.91%) |
May 27, 2020 | 37.65 | 39.51 | 37.12 | 39.38 | 409,838 | +2.83(+7.74%) |
May 26, 2020 | 35.58 | 37.10 | 34.87 | 36.55 | 536,109 | +2.61(+7.69%) |
May 22, 2020 | 34.55 | 34.61 | 33.45 | 33.94 | 176,335 | -0.25(-0.72%) |
May 21, 2020 | 34.10 | 34.89 | 34.07 | 34.19 | 205,089 | +0.04(+0.11%) |
May 20, 2020 | 33.98 | 34.63 | 33.84 | 34.15 | 310,569 | +0.41(+1.23%) |
May 19, 2020 | 34.13 | 35.16 | 33.46 | 33.73 | 251,421 | -0.85(-2.45%) |
May 18, 2020 | 32.60 | 34.77 | 32.50 | 34.58 | 464,269 | +3.75(+12.16%) |
May 15, 2020 | 30.91 | 31.56 | 30.50 | 30.83 | 430,049 | -0.34(-1.09%) |
May 14, 2020 | 30.49 | 31.17 | 28.92 | 31.17 | 434,463 | +0.41(+1.35%) |
May 13, 2020 | 32.04 | 32.23 | 30.26 | 30.76 | 333,927 | -1.88(-5.77%) |
May 12, 2020 | 34.35 | 34.68 | 32.58 | 32.64 | 343,760 | -1.48(-4.33%) |
May 11, 2020 | 34.36 | 34.71 | 33.30 | 34.12 | 372,580 | -1.18(-3.34%) |
May 08, 2020 | 34.23 | 35.33 | 34.23 | 35.30 | 299,229 | +2.16(+6.51%) |
May 07, 2020 | 33.34 | 33.67 | 32.60 | 33.14 | 304,382 | +0.57(+1.73%) |
May 06, 2020 | 33.71 | 33.72 | 32.51 | 32.58 | 214,126 | -0.93(-2.78%) |
May 05, 2020 | 34.29 | 34.46 | 33.11 | 33.51 | 451,792 | +0.08(+0.23%) |
May 04, 2020 | 33.63 | 34.09 | 33.11 | 33.43 | 360,217 | -0.95(-2.77%) |
May 01, 2020 | 35.09 | 35.09 | 33.45 | 34.38 | 323,333 | -1.76(-4.87%) |
Apr 30, 2020 | 37.30 | 37.65 | 36.10 | 36.14 | 204,997 | -2.22(-5.79%) |
Apr 29, 2020 | 38.10 | 38.81 | 37.58 | 38.37 | 448,338 | +1.81(+4.95%) |
Apr 28, 2020 | 38.75 | 39.39 | 36.46 | 36.56 | 361,535 | -0.73(-1.95%) |
Apr 27, 2020 | 34.75 | 37.73 | 34.54 | 37.28 | 319,408 | +2.71(+7.85%) |
Apr 24, 2020 | 38.24 | 38.72 | 33.52 | 34.57 | 538,782 | -0.81(-2.29%) |
Apr 23, 2020 | 36.09 | 36.57 | 34.70 | 35.38 | 524,925 | -0.70(-1.93%) |
Apr 22, 2020 | 36.16 | 36.83 | 35.42 | 36.08 | 245,209 | +0.82(+2.32%) |
Apr 21, 2020 | 35.83 | 36.23 | 34.57 | 35.26 | 149,023 | -1.98(-5.31%) |
Apr 20, 2020 | 36.50 | 37.62 | 36.11 | 37.24 | 180,888 | -0.58(-1.54%) |
Apr 17, 2020 | 36.53 | 38.74 | 36.53 | 37.82 | 242,314 | +2.46(+6.95%) |
Apr 16, 2020 | 35.11 | 35.91 | 34.08 | 35.36 | 511,484 | +0.33(+0.94%) |
Apr 15, 2020 | 37.16 | 38.19 | 34.68 | 35.03 | 303,912 | -3.93(-10.08%) |
Apr 14, 2020 | 39.26 | 39.64 | 38.49 | 38.96 | 177,125 | +0.96(+2.53%) |
Apr 13, 2020 | 39.39 | 39.46 | 37.09 | 38.00 | 161,910 | -2.05(-5.13%) |
Apr 09, 2020 | 39.71 | 41.31 | 38.72 | 40.05 | 248,366 | +1.70(+4.42%) |
Apr 08, 2020 | 37.32 | 39.38 | 37.27 | 38.36 | 301,273 | +1.99(+5.46%) |
Apr 07, 2020 | 38.36 | 39.32 | 35.97 | 36.37 | 322,777 | -1.01(-2.70%) |
Apr 06, 2020 | 34.77 | 37.38 | 34.77 | 37.38 | 279,622 | +4.39(+13.30%) |
Apr 03, 2020 | 36.13 | 37.06 | 32.58 | 32.99 | 264,188 | -3.94(-10.66%) |
Apr 02, 2020 | 34.63 | 37.45 | 34.63 | 36.93 | 185,534 | +1.81(+5.15%) |
Apr 01, 2020 | 37.01 | 37.04 | 34.42 | 35.12 | 240,763 | -4.28(-10.85%) |
Mar 31, 2020 | 38.03 | 39.39 | 37.19 | 39.39 | 242,555 | +0.80(+2.07%) |
Mar 30, 2020 | 36.10 | 38.82 | 34.88 | 38.59 | 187,623 | +2.16(+5.92%) |
Mar 27, 2020 | 38.24 | 39.07 | 36.11 | 36.44 | 247,729 | -4.25(-10.44%) |
Mar 26, 2020 | 35.58 | 40.86 | 35.04 | 40.68 | 362,546 | +5.47(+15.54%) |
Mar 25, 2020 | 39.10 | 39.18 | 34.80 | 35.21 | 425,419 | -1.83(-4.93%) |
Mar 24, 2020 | 34.69 | 38.03 | 34.64 | 37.04 | 407,264 | +4.65(+14.36%) |
Mar 23, 2020 | 30.87 | 33.52 | 29.13 | 32.39 | 350,294 | +1.48(+4.78%) |
Mar 20, 2020 | 32.53 | 34.12 | 30.55 | 30.91 | 601,113 | -1.38(-4.29%) |
Mar 19, 2020 | 30.87 | 33.73 | 28.46 | 32.29 | 499,984 | +0.96(+3.07%) |
Mar 18, 2020 | 35.80 | 36.49 | 30.96 | 31.33 | 429,905 | -7.47(-19.25%) |
Mar 17, 2020 | 36.79 | 38.84 | 33.65 | 38.80 | 681,588 | +2.82(+7.83%) |
Mar 16, 2020 | 32.49 | 38.67 | 32.49 | 35.98 | 457,841 | -1.80(-4.76%) |
Mar 13, 2020 | 34.55 | 37.78 | 32.82 | 37.78 | 677,566 | +5.66(+17.62%) |
Mar 12, 2020 | 38.32 | 38.32 | 31.80 | 32.12 | 562,202 | -10.04(-23.81%) |
Mar 11, 2020 | 45.55 | 46.31 | 41.42 | 42.16 | 301,895 | -5.45(-11.45%) |
Mar 10, 2020 | 46.16 | 47.66 | 44.05 | 47.62 | 224,845 | +3.32(+7.48%) |
Mar 09, 2020 | 46.14 | 46.79 | 43.40 | 44.30 | 265,003 | -5.84(-11.65%) |
Mar 06, 2020 | 47.70 | 50.42 | 47.70 | 50.14 | 286,062 | +0.56(+1.12%) |
Mar 05, 2020 | 51.44 | 52.18 | 48.81 | 49.58 | 239,363 | -3.74(-7.01%) |
Mar 04, 2020 | 52.05 | 53.40 | 50.91 | 53.32 | 155,273 | +2.26(+4.43%) |
Mar 03, 2020 | 52.27 | 53.74 | 50.85 | 51.06 | 268,433 | -1.24(-2.38%) |
Mar 02, 2020 | 50.89 | 52.38 | 49.51 | 52.30 | 205,624 | +1.73(+3.43%) |
Feb 28, 2020 | 49.18 | 50.96 | 49.18 | 50.57 | 427,500 | -0.49(-0.96%) |
Feb 27, 2020 | 52.10 | 53.39 | 50.81 | 51.06 | 356,441 | -2.30(-4.31%) |
Feb 26, 2020 | 54.35 | 54.81 | 53.25 | 53.36 | 159,403 | -0.58(-1.08%) |
Feb 25, 2020 | 57.10 | 57.20 | 53.77 | 53.94 | 208,298 | -3.19(-5.59%) |
Feb 24, 2020 | 60.37 | 60.37 | 57.08 | 57.14 | 323,793 | -5.11(-8.21%) |
Feb 21, 2020 | 62.16 | 64.42 | 61.56 | 62.25 | 280,153 | -0.11(-0.18%) |
Feb 20, 2020 | 60.47 | 62.43 | 60.47 | 62.36 | 258,559 | +1.61(+2.64%) |
Feb 19, 2020 | 61.17 | 61.19 | 60.59 | 60.75 | 223,529 | -0.28(-0.46%) |
Feb 18, 2020 | 60.89 | 61.18 | 60.39 | 61.03 | 200,324 | -0.08(-0.12%) |
Feb 14, 2020 | 62.10 | 62.10 | 60.81 | 61.11 | 259,069 | -0.97(-1.56%) |
Feb 13, 2020 | 61.77 | 62.52 | 61.77 | 62.08 | 149,340 | -0.10(-0.17%) |
Feb 12, 2020 | 62.89 | 63.20 | 62.10 | 62.18 | 244,363 | +0.07(+0.11%) |
Feb 11, 2020 | 61.99 | 62.77 | 61.80 | 62.11 | 168,921 | +0.79(+1.29%) |
Feb 10, 2020 | 60.96 | 61.46 | 60.84 | 61.33 | 230,640 | +0.20(+0.32%) |
Feb 07, 2020 | 61.91 | 62.06 | 60.68 | 61.13 | 168,453 | -1.16(-1.85%) |
Feb 06, 2020 | 63.22 | 63.22 | 61.97 | 62.28 | 155,010 | -0.56(-0.90%) |
Feb 05, 2020 | 62.23 | 62.92 | 61.28 | 62.85 | 206,579 | +0.62(+1.00%) |
Feb 04, 2020 | 61.82 | 62.56 | 61.82 | 62.23 | 126,295 | +1.47(+2.41%) |
Feb 03, 2020 | 59.89 | 61.05 | 59.89 | 60.76 | 191,107 | +1.44(+2.42%) |
Jan 31, 2020 | 61.05 | 61.10 | 59.01 | 59.32 | 146,305 | -2.30(-3.73%) |
Jan 30, 2020 | 60.44 | 61.63 | 60.44 | 61.63 | 73,980 | +0.63(+1.03%) |
Jan 29, 2020 | 61.79 | 61.79 | 60.98 | 61.00 | 94,720 | -0.53(-0.85%) |
Jan 28, 2020 | 60.76 | 61.75 | 60.71 | 61.52 | 72,615 | +1.27(+2.10%) |
Jan 27, 2020 | 59.49 | 60.79 | 59.07 | 60.25 | 133,834 | -0.43(-0.71%) |
Jan 24, 2020 | 61.77 | 61.77 | 60.42 | 60.69 | 111,912 | -0.93(-1.51%) |
Jan 23, 2020 | 60.96 | 62.06 | 60.40 | 61.62 | 235,291 | +0.69(+1.13%) |
Jan 22, 2020 | 61.20 | 61.50 | 60.84 | 60.93 | 119,462 | -0.27(-0.44%) |
Jan 21, 2020 | 62.38 | 62.38 | 61.03 | 61.20 | 133,641 | -1.52(-2.43%) |
Jan 17, 2020 | 62.63 | 62.81 | 62.13 | 62.72 | 165,791 | +0.58(+0.94%) |
Jan 16, 2020 | 62.48 | 62.80 | 61.58 | 62.14 | 182,708 | -0.18(-0.29%) |
Jan 15, 2020 | 61.48 | 62.84 | 60.93 | 62.32 | 290,131 | +2.60(+4.36%) |
Jan 14, 2020 | 59.93 | 60.30 | 59.53 | 59.72 | 120,621 | -0.36(-0.59%) |
Jan 13, 2020 | 59.08 | 60.08 | 58.96 | 60.08 | 166,540 | +1.13(+1.91%) |
Jan 10, 2020 | 59.68 | 59.92 | 58.80 | 58.95 | 95,194 | -0.55(-0.93%) |
Jan 09, 2020 | 59.48 | 59.61 | 58.87 | 59.50 | 126,724 | +0.46(+0.78%) |
Jan 08, 2020 | 58.88 | 59.65 | 58.77 | 59.04 | 157,963 | +0.84(+1.44%) |
Jan 07, 2020 | 58.38 | 58.77 | 58.10 | 58.21 | 171,982 | -0.48(-0.82%) |
Jan 06, 2020 | 58.36 | 58.87 | 58.15 | 58.69 | 131,791 | -0.33(-0.56%) |
Jan 03, 2020 | 58.41 | 59.04 | 58.32 | 59.01 | 194,861 | -0.40(-0.68%) |