Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.00 | 41.38 | 40.26 | 40.69 | 433,006 | -0.44(-1.08%) |
Jan 28, 2021 | 40.89 | 41.54 | 40.69 | 41.14 | 304,976 | +0.51(+1.25%) |
Jan 27, 2021 | 40.84 | 40.88 | 39.59 | 40.63 | 281,787 | -1.07(-2.56%) |
Jan 26, 2021 | 43.08 | 43.26 | 41.63 | 41.70 | 226,442 | -0.95(-2.24%) |
Jan 25, 2021 | 43.41 | 43.80 | 42.08 | 42.65 | 237,044 | -1.00(-2.29%) |
Jan 22, 2021 | 42.99 | 43.67 | 42.88 | 43.65 | 273,960 | +0.02(+0.04%) |
Jan 21, 2021 | 44.31 | 44.51 | 43.61 | 43.63 | 299,613 | -0.72(-1.63%) |
Jan 20, 2021 | 44.71 | 45.14 | 44.22 | 44.36 | 303,133 | -0.06(-0.15%) |
Jan 19, 2021 | 44.46 | 44.72 | 43.96 | 44.42 | 354,395 | +0.45(+1.03%) |
Jan 15, 2021 | 44.76 | 44.79 | 43.73 | 43.97 | 335,140 | -1.38(-3.05%) |
Jan 14, 2021 | 45.63 | 46.25 | 45.26 | 45.35 | 351,588 | +0.09(+0.20%) |
Jan 13, 2021 | 46.02 | 46.06 | 44.76 | 45.25 | 509,636 | -0.78(-1.69%) |
Jan 12, 2021 | 45.07 | 46.08 | 44.93 | 46.03 | 351,436 | +1.07(+2.37%) |
Jan 11, 2021 | 44.03 | 45.45 | 43.79 | 44.97 | 253,308 | +0.35(+0.79%) |
Jan 08, 2021 | 45.05 | 45.26 | 44.12 | 44.62 | 318,955 | -0.06(-0.15%) |
Jan 07, 2021 | 44.93 | 45.50 | 44.33 | 44.68 | 335,566 | +0.08(+0.19%) |
Jan 06, 2021 | 43.08 | 45.08 | 42.95 | 44.60 | 377,338 | +2.16(+5.09%) |
Jan 05, 2021 | 41.06 | 42.69 | 41.06 | 42.44 | 278,807 | +1.29(+3.13%) |
Jan 04, 2021 | 41.94 | 42.52 | 40.71 | 41.15 | 364,555 | -0.44(-1.07%) |
Dec 31, 2020 | 41.59 | 41.59 | 41.59 | 131,531 | +0.09(+0.22%) | |
Dec 30, 2020 | 40.71 | 41.58 | 40.71 | 41.50 | 131,531 | +0.88(+2.17%) |
Dec 29, 2020 | 41.29 | 41.29 | 40.02 | 40.62 | 230,168 | -0.58(-1.42%) |
Dec 28, 2020 | 41.49 | 42.08 | 41.16 | 41.20 | 197,153 | +0.13(+0.32%) |
Dec 24, 2020 | 41.31 | 41.31 | 40.55 | 41.07 | 101,750 | -0.06(-0.16%) |
Dec 23, 2020 | 40.76 | 41.45 | 40.76 | 41.14 | 183,391 | +0.53(+1.30%) |
Dec 22, 2020 | 40.90 | 41.16 | 40.46 | 40.61 | 295,636 | -0.32(-0.77%) |
Dec 21, 2020 | 40.26 | 41.22 | 40.08 | 40.93 | 418,718 | -0.11(-0.27%) |
Dec 18, 2020 | 40.49 | 41.15 | 39.92 | 41.04 | 1,245,176 | +0.77(+1.91%) |
Dec 17, 2020 | 39.60 | 40.59 | 39.42 | 40.27 | 472,415 | +0.95(+2.43%) |
Dec 16, 2020 | 38.55 | 39.46 | 38.35 | 39.31 | 500,216 | +0.79(+2.04%) |
Dec 15, 2020 | 38.36 | 38.65 | 37.91 | 38.53 | 413,369 | +0.57(+1.51%) |
Dec 14, 2020 | 39.29 | 39.49 | 37.92 | 37.95 | 386,253 | -0.76(-1.96%) |
Dec 11, 2020 | 38.45 | 39.21 | 38.04 | 38.71 | 332,442 | +0.04(+0.10%) |
Dec 10, 2020 | 38.32 | 38.92 | 38.26 | 38.67 | 630,813 | +0.01(+0.02%) |
Dec 09, 2020 | 39.59 | 40.03 | 38.51 | 38.67 | 371,565 | -0.27(-0.69%) |
Dec 08, 2020 | 38.83 | 39.66 | 38.83 | 38.93 | 417,476 | -0.21(-0.54%) |
Dec 07, 2020 | 39.85 | 40.13 | 39.04 | 39.15 | 335,429 | -0.72(-1.81%) |
Dec 04, 2020 | 38.57 | 39.88 | 38.56 | 39.87 | 800,732 | +1.49(+3.89%) |
Dec 03, 2020 | 38.69 | 38.91 | 38.15 | 38.38 | 459,829 | -0.25(-0.65%) |
Dec 02, 2020 | 38.31 | 38.83 | 37.91 | 38.63 | 510,038 | +0.16(+0.41%) |
Dec 01, 2020 | 39.04 | 39.10 | 38.22 | 38.47 | 473,099 | +0.09(+0.24%) |
Nov 30, 2020 | 40.19 | 40.19 | 38.29 | 38.38 | 563,424 | -2.04(-5.04%) |
Nov 27, 2020 | 40.48 | 40.67 | 39.94 | 40.42 | 103,369 | +0.02(+0.05%) |
Nov 25, 2020 | 41.17 | 41.17 | 40.30 | 40.40 | 241,266 | -0.84(-2.04%) |
Nov 24, 2020 | 40.92 | 41.99 | 40.69 | 41.24 | 510,383 | +0.68(+1.68%) |
Nov 23, 2020 | 38.82 | 40.68 | 38.82 | 40.56 | 384,632 | +2.10(+5.45%) |
Nov 20, 2020 | 37.98 | 38.56 | 37.60 | 38.46 | 275,571 | +0.13(+0.34%) |
Nov 19, 2020 | 38.07 | 38.39 | 37.43 | 38.34 | 373,462 | +0.16(+0.41%) |
Nov 18, 2020 | 39.00 | 39.34 | 38.17 | 38.18 | 188,023 | -0.51(-1.33%) |
Nov 17, 2020 | 38.34 | 38.73 | 37.61 | 38.69 | 205,321 | -0.17(-0.45%) |
Nov 16, 2020 | 38.57 | 39.32 | 37.97 | 38.87 | 368,639 | +1.20(+3.17%) |
Nov 13, 2020 | 36.97 | 37.73 | 36.85 | 37.67 | 159,861 | +1.00(+2.73%) |
Nov 12, 2020 | 37.89 | 37.89 | 36.15 | 36.67 | 238,742 | -1.54(-4.04%) |
Nov 11, 2020 | 39.86 | 39.92 | 38.02 | 38.22 | 269,653 | -1.49(-3.75%) |
Nov 10, 2020 | 39.62 | 40.43 | 39.22 | 39.71 | 301,212 | +0.26(+0.65%) |
Nov 09, 2020 | 41.33 | 41.90 | 39.37 | 39.45 | 331,850 | +1.54(+4.08%) |
Nov 06, 2020 | 38.27 | 38.61 | 37.60 | 37.90 | 208,581 | -0.11(-0.29%) |
Nov 05, 2020 | 36.12 | 38.11 | 36.11 | 38.01 | 221,841 | +2.46(+6.93%) |
Nov 04, 2020 | 36.70 | 36.70 | 35.46 | 35.55 | 236,308 | -1.93(-5.15%) |
Nov 03, 2020 | 36.91 | 37.68 | 36.60 | 37.48 | 333,731 | +1.09(+3.01%) |
Nov 02, 2020 | 35.56 | 36.42 | 34.90 | 36.39 | 226,922 | +1.43(+4.10%) |
Oct 30, 2020 | 34.69 | 35.17 | 34.19 | 34.95 | 219,565 | +0.05(+0.13%) |
Oct 29, 2020 | 33.78 | 35.02 | 33.69 | 34.91 | 344,376 | +0.75(+2.21%) |
Oct 28, 2020 | 34.37 | 34.92 | 34.10 | 34.15 | 239,890 | -1.37(-3.86%) |
Oct 27, 2020 | 36.32 | 36.54 | 35.44 | 35.52 | 242,303 | -0.91(-2.50%) |
Oct 26, 2020 | 37.29 | 37.29 | 36.11 | 36.43 | 283,228 | -1.36(-3.60%) |
Oct 23, 2020 | 37.84 | 38.10 | 37.44 | 37.79 | 149,095 | +0.35(+0.93%) |
Oct 22, 2020 | 37.29 | 37.66 | 36.86 | 37.44 | 308,992 | +0.30(+0.82%) |
Oct 21, 2020 | 37.59 | 38.14 | 37.09 | 37.14 | 211,392 | -0.54(-1.44%) |
Oct 20, 2020 | 37.96 | 38.37 | 37.68 | 37.68 | 204,973 | +0.09(+0.24%) |
Oct 19, 2020 | 37.99 | 38.43 | 37.52 | 37.59 | 222,422 | -0.19(-0.51%) |
Oct 16, 2020 | 37.84 | 38.43 | 37.75 | 37.78 | 172,368 | +0.17(+0.46%) |
Oct 15, 2020 | 36.91 | 37.65 | 36.91 | 37.61 | 244,630 | +0.18(+0.49%) |
Oct 14, 2020 | 37.35 | 37.85 | 37.17 | 37.43 | 166,541 | +0.16(+0.42%) |
Oct 13, 2020 | 37.27 | 37.60 | 36.94 | 37.27 | 178,976 | -0.45(-1.19%) |
Oct 12, 2020 | 37.79 | 37.88 | 37.41 | 37.72 | 207,099 | +0.31(+0.84%) |
Oct 09, 2020 | 37.94 | 38.14 | 37.09 | 37.41 | 197,271 | -0.11(-0.29%) |
Oct 08, 2020 | 37.93 | 38.47 | 37.42 | 37.52 | 251,536 | -0.15(-0.39%) |
Oct 07, 2020 | 36.97 | 37.87 | 36.97 | 37.66 | 236,335 | +1.28(+3.51%) |
Oct 06, 2020 | 36.98 | 37.70 | 36.35 | 36.39 | 270,064 | -0.11(-0.30%) |
Oct 05, 2020 | 35.35 | 36.54 | 35.35 | 36.50 | 253,995 | +1.63(+4.67%) |
Oct 02, 2020 | 32.73 | 35.03 | 32.73 | 34.87 | 304,607 | +1.50(+4.49%) |
Oct 01, 2020 | 33.32 | 33.83 | 33.00 | 33.37 | 292,736 | +0.24(+0.72%) |
Sep 30, 2020 | 33.29 | 33.86 | 32.87 | 33.13 | 273,634 | -0.01(-0.03%) |
Sep 29, 2020 | 33.43 | 33.77 | 32.75 | 33.14 | 223,160 | -0.33(-0.99%) |
Sep 28, 2020 | 32.89 | 33.79 | 32.89 | 33.47 | 199,794 | +1.08(+3.32%) |
Sep 25, 2020 | 32.09 | 32.62 | 32.04 | 32.40 | 331,360 | -0.13(-0.40%) |
Sep 24, 2020 | 32.58 | 33.01 | 32.04 | 32.52 | 299,981 | -0.13(-0.39%) |
Sep 23, 2020 | 33.20 | 33.55 | 32.62 | 32.65 | 401,222 | -0.41(-1.25%) |
Sep 22, 2020 | 33.16 | 33.81 | 32.83 | 33.07 | 421,031 | +0.18(+0.56%) |
Sep 21, 2020 | 35.45 | 35.71 | 32.40 | 32.88 | 559,124 | -3.43(-9.45%) |
Sep 18, 2020 | 37.12 | 37.29 | 36.25 | 36.31 | 1,131,322 | -0.57(-1.55%) |
Sep 17, 2020 | 35.13 | 37.05 | 35.03 | 36.88 | 513,468 | +1.25(+3.51%) |
Sep 16, 2020 | 35.49 | 36.00 | 35.16 | 35.63 | 427,427 | +0.38(+1.07%) |
Sep 15, 2020 | 35.63 | 35.80 | 35.14 | 35.26 | 214,118 | -0.12(-0.34%) |
Sep 14, 2020 | 34.99 | 35.56 | 34.74 | 35.37 | 288,992 | +0.56(+1.61%) |
Sep 11, 2020 | 35.05 | 35.23 | 34.54 | 34.81 | 220,761 | -0.05(-0.13%) |
Sep 10, 2020 | 35.46 | 35.76 | 34.84 | 34.86 | 286,549 | -0.46(-1.30%) |
Sep 09, 2020 | 34.44 | 35.45 | 34.42 | 35.32 | 361,328 | +1.04(+3.03%) |
Sep 08, 2020 | 34.87 | 35.15 | 33.80 | 34.28 | 400,357 | -1.13(-3.19%) |
Sep 04, 2020 | 34.91 | 35.58 | 34.56 | 35.41 | 213,584 | +0.96(+2.78%) |
Sep 03, 2020 | 35.68 | 36.24 | 34.25 | 34.46 | 330,543 | -0.86(-2.45%) |
Sep 02, 2020 | 34.74 | 35.46 | 34.36 | 35.32 | 254,653 | +0.58(+1.67%) |
Sep 01, 2020 | 33.89 | 34.78 | 33.41 | 34.74 | 291,001 | +0.71(+2.08%) |
Aug 31, 2020 | 35.37 | 35.37 | 34.01 | 34.03 | 346,326 | -1.38(-3.90%) |
Aug 28, 2020 | 35.06 | 35.45 | 34.46 | 35.41 | 265,240 | +0.47(+1.34%) |
Aug 27, 2020 | 35.09 | 35.46 | 34.58 | 34.94 | 214,147 | -0.14(-0.39%) |
Aug 26, 2020 | 35.19 | 35.55 | 34.94 | 35.08 | 194,439 | -0.13(-0.36%) |
Aug 25, 2020 | 36.27 | 36.27 | 35.01 | 35.21 | 349,338 | -0.79(-2.20%) |
Aug 24, 2020 | 34.90 | 36.07 | 34.90 | 36.00 | 219,781 | +1.02(+2.92%) |
Aug 21, 2020 | 35.25 | 35.43 | 34.79 | 34.98 | 136,745 | -0.59(-1.66%) |
Aug 20, 2020 | 35.33 | 35.85 | 35.18 | 35.57 | 231,927 | -0.16(-0.46%) |
Aug 19, 2020 | 35.96 | 36.30 | 35.58 | 35.74 | 407,882 | -0.25(-0.68%) |
Aug 18, 2020 | 36.62 | 36.85 | 35.94 | 35.98 | 270,276 | -0.63(-1.72%) |
Aug 17, 2020 | 37.19 | 37.60 | 36.46 | 36.61 | 373,635 | -0.38(-1.03%) |
Aug 14, 2020 | 37.13 | 37.35 | 36.83 | 36.99 | 257,137 | -0.47(-1.26%) |
Aug 13, 2020 | 37.25 | 37.53 | 37.11 | 37.47 | 360,053 | +0.00(+0.00%) |
Aug 12, 2020 | 37.70 | 38.09 | 37.18 | 37.47 | 311,757 | +0.35(+0.93%) |
Aug 11, 2020 | 36.41 | 37.81 | 36.41 | 37.12 | 313,545 | +1.16(+3.22%) |
Aug 10, 2020 | 35.46 | 36.36 | 35.28 | 35.96 | 313,328 | +0.82(+2.33%) |
Aug 07, 2020 | 34.56 | 35.31 | 34.09 | 35.14 | 353,715 | +0.43(+1.23%) |
Aug 06, 2020 | 35.06 | 35.06 | 34.20 | 34.72 | 275,920 | -0.39(-1.12%) |
Aug 05, 2020 | 34.68 | 35.42 | 34.68 | 35.11 | 291,497 | +0.86(+2.50%) |
Aug 04, 2020 | 33.58 | 34.31 | 33.27 | 34.25 | 311,038 | +0.56(+1.68%) |
Aug 03, 2020 | 33.48 | 33.96 | 33.15 | 33.69 | 234,035 | +0.45(+1.34%) |
Jul 31, 2020 | 33.72 | 33.79 | 32.79 | 33.24 | 264,271 | -0.53(-1.57%) |
Jul 30, 2020 | 34.46 | 34.46 | 33.09 | 33.77 | 215,917 | -1.44(-4.09%) |
Jul 29, 2020 | 34.53 | 35.30 | 34.51 | 35.21 | 158,751 | +0.90(+2.63%) |
Jul 28, 2020 | 35.30 | 35.47 | 34.24 | 34.31 | 226,460 | -1.03(-2.91%) |
Jul 27, 2020 | 33.90 | 35.45 | 33.90 | 35.34 | 248,877 | +0.48(+1.39%) |
Jul 24, 2020 | 35.36 | 35.36 | 34.54 | 34.85 | 106,564 | -0.40(-1.14%) |
Jul 23, 2020 | 35.02 | 35.50 | 34.68 | 35.25 | 183,070 | +0.09(+0.26%) |
Jul 22, 2020 | 34.28 | 35.20 | 34.21 | 35.16 | 232,208 | +0.56(+1.61%) |
Jul 21, 2020 | 34.38 | 35.02 | 34.37 | 34.61 | 130,412 | +0.49(+1.44%) |
Jul 20, 2020 | 34.73 | 35.10 | 34.01 | 34.11 | 135,345 | -0.90(-2.58%) |
Jul 17, 2020 | 35.44 | 35.64 | 34.93 | 35.02 | 136,196 | -0.14(-0.39%) |
Jul 16, 2020 | 35.52 | 35.94 | 34.89 | 35.15 | 195,849 | -0.54(-1.51%) |
Jul 15, 2020 | 35.28 | 36.00 | 34.92 | 35.69 | 255,012 | +1.22(+3.54%) |
Jul 14, 2020 | 33.57 | 34.52 | 33.36 | 34.47 | 235,026 | +0.84(+2.49%) |
Jul 13, 2020 | 33.70 | 34.21 | 33.25 | 33.63 | 185,039 | +0.33(+0.98%) |
Jul 10, 2020 | 32.34 | 33.41 | 32.08 | 33.30 | 274,258 | +0.99(+3.07%) |
Jul 09, 2020 | 33.37 | 33.37 | 32.19 | 32.31 | 364,295 | -1.11(-3.33%) |
Jul 08, 2020 | 33.88 | 34.01 | 32.94 | 33.42 | 272,622 | -0.44(-1.29%) |
Jul 07, 2020 | 33.90 | 34.50 | 33.63 | 33.86 | 319,696 | -0.56(-1.61%) |
Jul 06, 2020 | 34.73 | 34.88 | 33.84 | 34.42 | 339,344 | +0.70(+2.08%) |
Jul 02, 2020 | 34.20 | 34.83 | 33.60 | 33.71 | 234,969 | +0.45(+1.34%) |
Jul 01, 2020 | 33.84 | 34.01 | 33.19 | 33.27 | 448,939 | -0.49(-1.46%) |
Jun 30, 2020 | 33.08 | 33.91 | 32.71 | 33.76 | 261,265 | +0.46(+1.37%) |
Jun 29, 2020 | 32.63 | 33.68 | 32.52 | 33.30 | 293,677 | +1.18(+3.66%) |
Jun 26, 2020 | 32.83 | 32.83 | 31.89 | 32.13 | 789,632 | -1.03(-3.11%) |
Jun 25, 2020 | 32.16 | 33.19 | 31.89 | 33.16 | 431,629 | +0.66(+2.02%) |
Jun 24, 2020 | 33.24 | 33.24 | 32.03 | 32.50 | 436,346 | -1.27(-3.75%) |
Jun 23, 2020 | 34.11 | 34.11 | 33.33 | 33.77 | 436,673 | +0.36(+1.09%) |
Jun 22, 2020 | 33.50 | 33.61 | 32.84 | 33.40 | 290,820 | -0.46(-1.35%) |
Jun 19, 2020 | 34.68 | 35.17 | 33.63 | 33.86 | 634,339 | -0.14(-0.40%) |
Jun 18, 2020 | 34.05 | 34.65 | 33.79 | 34.00 | 394,785 | -0.57(-1.66%) |
Jun 17, 2020 | 35.17 | 35.32 | 34.54 | 34.57 | 560,646 | -0.47(-1.35%) |
Jun 16, 2020 | 35.24 | 35.72 | 34.33 | 35.04 | 388,999 | +1.48(+4.40%) |
Jun 15, 2020 | 31.72 | 34.36 | 31.72 | 33.57 | 518,094 | +0.63(+1.91%) |
Jun 12, 2020 | 33.54 | 33.94 | 31.93 | 32.94 | 340,984 | +0.87(+2.73%) |
Jun 11, 2020 | 34.33 | 34.52 | 31.94 | 32.06 | 416,841 | -4.00(-11.09%) |
Jun 10, 2020 | 38.69 | 38.70 | 36.03 | 36.06 | 563,018 | -2.32(-6.05%) |
Jun 09, 2020 | 38.50 | 39.09 | 38.26 | 38.39 | 732,525 | -0.83(-2.11%) |
Jun 08, 2020 | 38.40 | 39.24 | 37.65 | 39.22 | 380,979 | +1.69(+4.49%) |
Jun 05, 2020 | 38.51 | 39.78 | 37.40 | 37.53 | 575,953 | +0.55(+1.48%) |
Jun 04, 2020 | 35.68 | 37.02 | 34.91 | 36.98 | 515,119 | +1.24(+3.47%) |
Jun 03, 2020 | 34.87 | 36.01 | 34.55 | 35.75 | 317,376 | +1.56(+4.56%) |
Jun 02, 2020 | 33.55 | 34.62 | 33.55 | 34.19 | 441,888 | +0.93(+2.79%) |
Jun 01, 2020 | 32.72 | 33.60 | 32.66 | 33.26 | 257,598 | +0.71(+2.18%) |
May 29, 2020 | 32.98 | 33.42 | 32.44 | 32.55 | 392,895 | -0.74(-2.22%) |
May 28, 2020 | 34.53 | 34.53 | 33.17 | 33.29 | 655,819 | -0.77(-2.25%) |
May 27, 2020 | 33.51 | 34.61 | 33.34 | 34.05 | 713,000 | +1.36(+4.17%) |
May 26, 2020 | 32.16 | 33.47 | 32.16 | 32.69 | 432,129 | +1.76(+5.69%) |
May 22, 2020 | 31.39 | 31.62 | 30.39 | 30.93 | 324,571 | -0.44(-1.41%) |
May 21, 2020 | 30.47 | 31.60 | 30.47 | 31.37 | 583,581 | +0.75(+2.45%) |
May 20, 2020 | 30.23 | 31.32 | 30.02 | 30.62 | 481,569 | +0.95(+3.19%) |
May 19, 2020 | 29.45 | 30.65 | 28.85 | 29.67 | 469,432 | +0.11(+0.37%) |
May 18, 2020 | 27.55 | 29.80 | 27.48 | 29.56 | 699,330 | +3.29(+12.54%) |
May 15, 2020 | 25.85 | 26.55 | 25.62 | 26.27 | 484,641 | +0.32(+1.25%) |
May 14, 2020 | 24.80 | 26.19 | 24.33 | 25.94 | 517,008 | +0.51(+2.02%) |
May 13, 2020 | 26.41 | 26.41 | 25.28 | 25.43 | 561,965 | -1.17(-4.41%) |
May 12, 2020 | 28.47 | 29.24 | 26.40 | 26.60 | 1,416,920 | -2.14(-7.44%) |
May 11, 2020 | 28.67 | 29.11 | 27.84 | 28.74 | 796,023 | -0.59(-2.00%) |
May 08, 2020 | 28.79 | 29.36 | 28.79 | 29.33 | 533,160 | +1.04(+3.67%) |
May 07, 2020 | 28.38 | 28.98 | 28.17 | 28.29 | 239,114 | +0.40(+1.42%) |
May 06, 2020 | 28.53 | 28.76 | 27.87 | 27.89 | 215,521 | -0.45(-1.59%) |
May 05, 2020 | 29.01 | 29.57 | 28.33 | 28.35 | 287,706 | -0.03(-0.10%) |
May 04, 2020 | 27.80 | 28.77 | 27.67 | 28.37 | 342,358 | -0.37(-1.29%) |
May 01, 2020 | 28.33 | 29.70 | 28.31 | 28.74 | 534,268 | -1.85(-6.05%) |
Apr 30, 2020 | 30.87 | 31.39 | 30.29 | 30.59 | 547,032 | -0.97(-3.06%) |
Apr 29, 2020 | 30.63 | 31.92 | 30.36 | 31.56 | 319,190 | +1.81(+6.07%) |
Apr 28, 2020 | 29.79 | 30.65 | 29.38 | 29.75 | 299,235 | +0.73(+2.52%) |
Apr 27, 2020 | 27.64 | 29.30 | 27.54 | 29.02 | 407,900 | +1.70(+6.21%) |
Apr 24, 2020 | 27.44 | 27.67 | 26.87 | 27.33 | 233,735 | +0.30(+1.10%) |
Apr 23, 2020 | 26.81 | 27.74 | 26.81 | 27.03 | 340,229 | +0.62(+2.36%) |
Apr 22, 2020 | 26.52 | 26.80 | 25.83 | 26.40 | 357,835 | +0.70(+2.74%) |
Apr 21, 2020 | 25.52 | 26.31 | 25.07 | 25.70 | 369,028 | -0.60(-2.27%) |
Apr 20, 2020 | 26.19 | 26.93 | 25.79 | 26.30 | 439,294 | -0.61(-2.28%) |
Apr 17, 2020 | 26.49 | 27.63 | 26.49 | 26.91 | 449,747 | +1.38(+5.41%) |
Apr 16, 2020 | 26.12 | 26.34 | 25.04 | 25.53 | 567,761 | -0.74(-2.82%) |
Apr 15, 2020 | 26.35 | 26.54 | 25.44 | 26.27 | 431,557 | -1.28(-4.65%) |
Apr 14, 2020 | 27.95 | 28.70 | 27.36 | 27.55 | 313,089 | +0.26(+0.96%) |
Apr 13, 2020 | 27.62 | 27.62 | 26.42 | 27.29 | 237,004 | -0.36(-1.31%) |
Apr 09, 2020 | 26.98 | 28.44 | 26.83 | 27.65 | 440,442 | +1.26(+4.79%) |
Apr 08, 2020 | 25.75 | 26.49 | 25.04 | 26.39 | 382,722 | +1.23(+4.88%) |
Apr 07, 2020 | 26.22 | 27.32 | 24.64 | 25.16 | 625,016 | -0.05(-0.21%) |
Apr 06, 2020 | 24.54 | 25.49 | 24.48 | 25.21 | 338,602 | +1.77(+7.55%) |
Apr 03, 2020 | 25.10 | 25.33 | 23.16 | 23.44 | 511,227 | +0.01(+0.04%) |
Apr 02, 2020 | 23.76 | 24.55 | 22.70 | 23.43 | 457,381 | -0.48(-2.00%) |
Apr 01, 2020 | 22.70 | 24.08 | 22.58 | 23.91 | 565,160 | +0.33(+1.42%) |
Mar 31, 2020 | 23.48 | 23.77 | 22.94 | 23.58 | 442,715 | -0.12(-0.50%) |
Mar 30, 2020 | 22.74 | 24.13 | 21.82 | 23.70 | 527,244 | +1.09(+4.83%) |
Mar 27, 2020 | 23.15 | 23.69 | 22.43 | 22.60 | 457,723 | -1.53(-6.32%) |
Mar 26, 2020 | 23.57 | 24.65 | 23.49 | 24.13 | 383,556 | +0.51(+2.18%) |
Mar 25, 2020 | 21.98 | 24.33 | 21.98 | 23.62 | 820,479 | +1.66(+7.57%) |
Mar 24, 2020 | 20.93 | 22.40 | 20.79 | 21.95 | 461,692 | +2.15(+10.85%) |
Mar 23, 2020 | 19.07 | 20.51 | 18.06 | 19.81 | 636,053 | +0.78(+4.08%) |
Mar 20, 2020 | 19.75 | 20.23 | 18.05 | 19.03 | 1,206,563 | -1.44(-7.01%) |
Mar 19, 2020 | 20.26 | 21.62 | 19.14 | 20.46 | 672,256 | -0.01(-0.04%) |
Mar 18, 2020 | 24.49 | 25.66 | 19.96 | 20.47 | 674,516 | -6.08(-22.91%) |
Mar 17, 2020 | 24.16 | 26.59 | 22.86 | 26.56 | 669,844 | +2.98(+12.63%) |
Mar 16, 2020 | 23.47 | 26.74 | 23.47 | 23.58 | 571,573 | -5.55(-19.06%) |
Mar 13, 2020 | 27.07 | 29.16 | 24.31 | 29.13 | 872,022 | +3.56(+13.91%) |
Mar 12, 2020 | 24.36 | 25.87 | 23.31 | 25.57 | 709,930 | -1.43(-5.28%) |
Mar 11, 2020 | 28.19 | 28.20 | 26.32 | 27.00 | 602,580 | -2.06(-7.08%) |
Mar 10, 2020 | 30.41 | 30.41 | 27.32 | 29.06 | 607,566 | -0.21(-0.71%) |
Mar 09, 2020 | 29.64 | 36.64 | 26.79 | 29.27 | 950,747 | -2.60(-8.16%) |
Mar 06, 2020 | 32.25 | 32.85 | 31.14 | 31.87 | 442,768 | -1.22(-3.68%) |
Mar 05, 2020 | 33.73 | 34.01 | 32.50 | 33.09 | 296,963 | -1.63(-4.71%) |
Mar 04, 2020 | 34.45 | 34.77 | 33.65 | 34.72 | 329,555 | +0.82(+2.42%) |
Mar 03, 2020 | 34.71 | 35.68 | 33.16 | 33.90 | 440,684 | -0.96(-2.75%) |
Mar 02, 2020 | 33.93 | 34.90 | 32.87 | 34.85 | 599,377 | +1.11(+3.29%) |
Feb 28, 2020 | 32.14 | 34.01 | 31.94 | 33.74 | 643,936 | +0.40(+1.19%) |
Feb 27, 2020 | 33.93 | 34.66 | 32.86 | 33.35 | 1,022,446 | -1.49(-4.28%) |
Feb 26, 2020 | 35.78 | 35.90 | 34.75 | 34.84 | 384,148 | -0.54(-1.52%) |
Feb 25, 2020 | 37.26 | 37.27 | 35.21 | 35.37 | 446,281 | -1.70(-4.59%) |
Feb 24, 2020 | 36.69 | 37.27 | 36.38 | 37.07 | 556,044 | -1.37(-3.56%) |
Feb 21, 2020 | 38.45 | 38.76 | 38.06 | 38.44 | 279,561 | -0.30(-0.76%) |
Feb 20, 2020 | 38.04 | 38.85 | 37.92 | 38.74 | 295,615 | +0.60(+1.57%) |
Feb 19, 2020 | 37.89 | 38.40 | 37.82 | 38.14 | 206,541 | +0.37(+0.97%) |
Feb 18, 2020 | 38.67 | 38.82 | 37.51 | 37.77 | 303,875 | -1.10(-2.83%) |
Feb 14, 2020 | 38.58 | 39.03 | 38.35 | 38.87 | 444,772 | +0.28(+0.72%) |
Feb 13, 2020 | 38.92 | 39.17 | 38.52 | 38.59 | 316,902 | -0.59(-1.51%) |
Feb 12, 2020 | 38.86 | 39.34 | 38.86 | 39.18 | 366,195 | +0.76(+1.98%) |
Feb 11, 2020 | 37.65 | 38.99 | 37.65 | 38.42 | 532,597 | +0.98(+2.63%) |
Feb 10, 2020 | 37.38 | 38.06 | 37.35 | 37.44 | 248,116 | -0.04(-0.10%) |
Feb 07, 2020 | 39.07 | 39.12 | 37.22 | 37.48 | 323,267 | -0.40(-1.06%) |
Feb 06, 2020 | 38.65 | 38.81 | 37.76 | 37.88 | 590,612 | -0.63(-1.63%) |
Feb 05, 2020 | 38.03 | 38.92 | 37.42 | 38.50 | 591,738 | +0.80(+2.11%) |
Feb 04, 2020 | 37.64 | 39.86 | 37.02 | 37.71 | 796,517 | +1.81(+5.03%) |