Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 39.04 | 39.52 | 36.20 | 36.79 | 312,800 | -2.94(-7.40%) |
Jan 28, 2021 | 40.26 | 40.78 | 38.76 | 39.73 | 257,754 | -0.53(-1.32%) |
Jan 27, 2021 | 44.79 | 45.54 | 39.12 | 40.26 | 619,973 | -9.61(-19.27%) |
Jan 26, 2021 | 48.51 | 51.30 | 47.99 | 49.87 | 400,522 | +1.48(+3.06%) |
Jan 25, 2021 | 45.12 | 48.73 | 45.11 | 48.39 | 206,583 | +3.51(+7.82%) |
Jan 22, 2021 | 42.97 | 45.37 | 42.09 | 44.88 | 171,700 | +1.66(+3.84%) |
Jan 21, 2021 | 43.30 | 43.69 | 42.31 | 43.22 | 110,807 | +0.66(+1.55%) |
Jan 20, 2021 | 41.23 | 42.57 | 40.70 | 42.56 | 102,375 | +1.33(+3.23%) |
Jan 19, 2021 | 43.30 | 43.93 | 40.82 | 41.23 | 202,892 | -1.27(-2.99%) |
Jan 15, 2021 | 42.48 | 43.03 | 41.91 | 42.50 | 105,100 | -0.05(-0.12%) |
Jan 14, 2021 | 41.32 | 43.09 | 41.32 | 42.55 | 154,021 | +1.45(+3.53%) |
Jan 13, 2021 | 40.57 | 41.45 | 40.56 | 41.10 | 89,071 | +0.55(+1.36%) |
Jan 12, 2021 | 39.55 | 40.64 | 39.26 | 40.55 | 74,003 | +1.07(+2.71%) |
Jan 11, 2021 | 38.65 | 39.87 | 38.00 | 39.48 | 92,257 | +0.14(+0.36%) |
Jan 08, 2021 | 40.21 | 40.44 | 38.45 | 39.34 | 84,300 | -0.85(-2.11%) |
Jan 07, 2021 | 39.96 | 40.44 | 38.23 | 40.19 | 172,774 | +0.32(+0.80%) |
Jan 06, 2021 | 38.26 | 40.18 | 37.59 | 39.87 | 296,779 | +1.83(+4.81%) |
Jan 05, 2021 | 36.89 | 38.30 | 36.80 | 38.04 | 100,414 | +0.92(+2.48%) |
Jan 04, 2021 | 38.40 | 38.50 | 36.68 | 37.12 | 128,733 | -1.26(-3.28%) |
Dec 31, 2020 | 38.38 | 38.38 | 38.38 | 55,977 | -0.29(-0.75%) | |
Dec 30, 2020 | 38.76 | 39.06 | 38.59 | 38.67 | 55,977 | +0.00(+0.00%) |
Dec 29, 2020 | 40.03 | 40.15 | 38.32 | 38.67 | 90,296 | -1.13(-2.84%) |
Dec 28, 2020 | 41.20 | 41.20 | 39.70 | 39.80 | 69,323 | -1.24(-3.02%) |
Dec 24, 2020 | 41.94 | 42.17 | 40.68 | 41.04 | 35,800 | -0.78(-1.87%) |
Dec 23, 2020 | 41.99 | 42.63 | 41.71 | 41.82 | 100,613 | -0.11(-0.26%) |
Dec 22, 2020 | 40.39 | 42.19 | 40.17 | 41.93 | 126,126 | +1.85(+4.62%) |
Dec 21, 2020 | 38.79 | 40.43 | 38.23 | 40.08 | 102,102 | +0.41(+1.03%) |
Dec 18, 2020 | 41.00 | 41.71 | 39.51 | 39.67 | 395,400 | -0.89(-2.19%) |
Dec 17, 2020 | 39.01 | 40.73 | 39.01 | 40.56 | 99,130 | +1.64(+4.21%) |
Dec 16, 2020 | 39.01 | 39.80 | 38.47 | 38.92 | 81,739 | -0.30(-0.76%) |
Dec 15, 2020 | 38.59 | 39.71 | 38.25 | 39.22 | 302,802 | +1.00(+2.62%) |
Dec 14, 2020 | 39.93 | 40.10 | 38.12 | 38.22 | 115,571 | -1.45(-3.66%) |
Dec 11, 2020 | 39.14 | 40.33 | 39.14 | 39.67 | 83,500 | -0.23(-0.58%) |
Dec 10, 2020 | 39.05 | 40.44 | 38.02 | 39.90 | 78,757 | +0.46(+1.17%) |
Dec 09, 2020 | 40.54 | 41.28 | 39.19 | 39.44 | 148,810 | -1.05(-2.59%) |
Dec 08, 2020 | 40.08 | 40.64 | 39.54 | 40.49 | 126,140 | +0.42(+1.05%) |
Dec 07, 2020 | 38.81 | 40.29 | 37.98 | 40.07 | 136,248 | +1.24(+3.19%) |
Dec 04, 2020 | 39.09 | 39.28 | 38.28 | 38.83 | 86,400 | +0.55(+1.44%) |
Dec 03, 2020 | 37.41 | 38.49 | 37.41 | 38.28 | 108,080 | +1.16(+3.13%) |
Dec 02, 2020 | 36.75 | 37.33 | 35.85 | 37.12 | 266,112 | -0.03(-0.08%) |
Dec 01, 2020 | 37.82 | 38.35 | 36.77 | 37.15 | 659,406 | -0.21(-0.56%) |
Nov 30, 2020 | 38.32 | 38.47 | 36.69 | 37.36 | 364,960 | -1.07(-2.78%) |
Nov 27, 2020 | 38.74 | 39.58 | 37.96 | 38.43 | 144,000 | -0.03(-0.08%) |
Nov 25, 2020 | 39.44 | 39.94 | 38.10 | 38.46 | 346,500 | +0.08(+0.21%) |
Nov 24, 2020 | 39.00 | 40.10 | 38.30 | 38.38 | 173,051 | -0.01(-0.03%) |
Nov 23, 2020 | 41.24 | 41.45 | 37.98 | 38.39 | 252,804 | -2.27(-5.58%) |
Nov 20, 2020 | 40.86 | 42.34 | 40.55 | 40.66 | 395,900 | +1.01(+2.55%) |
Nov 19, 2020 | 37.40 | 39.72 | 37.40 | 39.65 | 226,635 | +2.00(+5.31%) |
Nov 18, 2020 | 36.00 | 38.71 | 35.53 | 37.65 | 316,457 | +1.62(+4.50%) |
Nov 17, 2020 | 33.61 | 36.26 | 33.47 | 36.03 | 224,988 | +1.98(+5.81%) |
Nov 16, 2020 | 33.53 | 34.85 | 33.20 | 34.05 | 118,288 | +0.89(+2.68%) |
Nov 13, 2020 | 33.09 | 33.43 | 32.04 | 33.16 | 96,100 | +0.41(+1.25%) |
Nov 12, 2020 | 32.00 | 33.49 | 31.63 | 32.75 | 216,511 | +0.68(+2.12%) |
Nov 11, 2020 | 31.83 | 32.15 | 31.04 | 32.07 | 85,981 | +0.39(+1.23%) |
Nov 10, 2020 | 31.67 | 31.94 | 30.95 | 31.68 | 164,443 | +0.21(+0.67%) |
Nov 09, 2020 | 31.19 | 33.16 | 31.00 | 31.47 | 208,604 | +0.62(+2.01%) |
Nov 06, 2020 | 30.70 | 30.90 | 30.21 | 30.85 | 95,500 | +0.23(+0.75%) |
Nov 05, 2020 | 28.88 | 30.68 | 28.36 | 30.62 | 166,247 | +2.11(+7.40%) |
Nov 04, 2020 | 28.04 | 28.74 | 27.67 | 28.51 | 164,216 | +0.08(+0.28%) |
Nov 03, 2020 | 27.70 | 28.68 | 27.12 | 28.43 | 187,728 | +0.95(+3.46%) |
Nov 02, 2020 | 27.14 | 27.68 | 26.51 | 27.48 | 176,803 | +0.40(+1.48%) |
Oct 30, 2020 | 27.48 | 27.72 | 26.73 | 27.08 | 206,600 | -0.37(-1.35%) |
Oct 29, 2020 | 27.03 | 28.00 | 26.50 | 27.45 | 253,861 | +0.50(+1.86%) |
Oct 28, 2020 | 28.55 | 28.55 | 25.38 | 26.95 | 312,548 | +1.56(+6.14%) |
Oct 27, 2020 | 25.33 | 26.28 | 25.06 | 25.39 | 139,526 | -0.43(-1.67%) |
Oct 26, 2020 | 26.41 | 26.41 | 25.41 | 25.82 | 114,715 | -0.90(-3.37%) |
Oct 23, 2020 | 26.26 | 26.86 | 25.98 | 26.72 | 92,800 | +0.57(+2.18%) |
Oct 22, 2020 | 25.63 | 26.26 | 25.37 | 26.15 | 77,364 | +0.51(+1.99%) |
Oct 21, 2020 | 26.90 | 26.90 | 25.55 | 25.64 | 69,049 | -1.10(-4.11%) |
Oct 20, 2020 | 26.56 | 27.14 | 26.27 | 26.74 | 94,307 | +0.40(+1.52%) |
Oct 19, 2020 | 26.40 | 27.10 | 26.14 | 26.34 | 80,855 | -0.04(-0.15%) |
Oct 16, 2020 | 26.51 | 27.05 | 26.31 | 26.38 | 68,800 | -0.28(-1.05%) |
Oct 15, 2020 | 25.97 | 26.78 | 25.59 | 26.66 | 67,878 | +0.29(+1.10%) |
Oct 14, 2020 | 26.61 | 26.92 | 26.24 | 26.37 | 99,294 | -0.30(-1.12%) |
Oct 13, 2020 | 25.85 | 26.73 | 25.85 | 26.67 | 135,730 | +0.63(+2.42%) |
Oct 12, 2020 | 27.73 | 27.73 | 25.71 | 26.04 | 128,381 | -1.44(-5.24%) |
Oct 09, 2020 | 25.58 | 27.72 | 25.28 | 27.48 | 305,300 | +2.12(+8.36%) |
Oct 08, 2020 | 25.39 | 25.50 | 25.15 | 25.36 | 67,431 | +0.18(+0.71%) |
Oct 07, 2020 | 25.19 | 25.41 | 24.86 | 25.18 | 85,178 | +0.25(+1.00%) |
Oct 06, 2020 | 25.20 | 25.77 | 24.93 | 24.93 | 83,249 | +0.02(+0.08%) |
Oct 05, 2020 | 24.75 | 25.05 | 24.20 | 24.91 | 60,370 | +0.39(+1.59%) |
Oct 02, 2020 | 24.13 | 24.88 | 24.13 | 24.52 | 60,700 | -0.23(-0.93%) |
Oct 01, 2020 | 24.24 | 24.94 | 24.05 | 24.75 | 105,268 | +0.59(+2.44%) |
Sep 30, 2020 | 24.63 | 25.07 | 24.06 | 24.16 | 188,705 | -0.43(-1.75%) |
Sep 29, 2020 | 24.61 | 24.84 | 24.39 | 24.59 | 87,529 | +0.00(+0.00%) |
Sep 28, 2020 | 24.69 | 25.22 | 24.44 | 24.59 | 75,244 | +0.27(+1.11%) |
Sep 25, 2020 | 23.49 | 24.48 | 23.39 | 24.32 | 74,300 | +0.67(+2.83%) |
Sep 24, 2020 | 23.76 | 24.12 | 23.48 | 23.65 | 116,383 | -0.20(-0.84%) |
Sep 23, 2020 | 24.71 | 24.90 | 23.84 | 23.85 | 101,704 | -0.87(-3.52%) |
Sep 22, 2020 | 24.23 | 24.72 | 23.81 | 24.72 | 66,331 | +0.59(+2.45%) |
Sep 21, 2020 | 25.12 | 25.38 | 23.62 | 24.13 | 114,110 | -1.51(-5.87%) |
Sep 18, 2020 | 26.42 | 26.58 | 24.91 | 25.64 | 326,200 | -0.51(-1.97%) |
Sep 17, 2020 | 26.59 | 26.64 | 25.92 | 26.15 | 148,416 | -0.08(-0.30%) |
Sep 16, 2020 | 25.84 | 26.53 | 25.61 | 26.23 | 141,858 | +0.56(+2.18%) |
Sep 15, 2020 | 25.34 | 25.87 | 25.10 | 25.67 | 111,809 | +0.39(+1.54%) |
Sep 14, 2020 | 24.61 | 25.37 | 24.29 | 25.28 | 125,950 | +0.98(+4.03%) |
Sep 11, 2020 | 24.78 | 24.99 | 24.06 | 24.30 | 173,800 | -0.36(-1.46%) |
Sep 10, 2020 | 24.39 | 25.05 | 24.21 | 24.66 | 119,924 | +0.43(+1.77%) |
Sep 09, 2020 | 24.34 | 24.54 | 23.92 | 24.23 | 101,324 | +0.20(+0.83%) |
Sep 08, 2020 | 23.53 | 24.46 | 23.16 | 24.03 | 135,586 | +0.11(+0.46%) |
Sep 04, 2020 | 24.73 | 25.22 | 23.03 | 23.92 | 146,100 | -0.65(-2.65%) |
Sep 03, 2020 | 25.52 | 25.52 | 24.57 | 24.57 | 164,641 | -1.12(-4.36%) |
Sep 02, 2020 | 25.71 | 25.83 | 25.34 | 25.69 | 75,762 | -0.10(-0.39%) |
Sep 01, 2020 | 25.25 | 25.80 | 25.13 | 25.79 | 105,335 | +0.42(+1.66%) |
Aug 31, 2020 | 25.58 | 25.58 | 25.10 | 25.37 | 162,475 | -0.20(-0.78%) |
Aug 28, 2020 | 25.42 | 25.80 | 24.96 | 25.57 | 99,900 | +0.21(+0.83%) |
Aug 27, 2020 | 25.35 | 25.51 | 25.12 | 25.36 | 110,695 | +0.16(+0.63%) |
Aug 26, 2020 | 25.06 | 25.45 | 24.87 | 25.20 | 148,962 | +0.34(+1.37%) |
Aug 25, 2020 | 25.19 | 25.55 | 24.71 | 24.86 | 214,146 | -0.38(-1.51%) |
Aug 24, 2020 | 25.29 | 25.59 | 24.85 | 25.24 | 186,349 | +0.13(+0.52%) |
Aug 21, 2020 | 25.63 | 25.67 | 24.98 | 25.11 | 160,500 | -0.49(-1.91%) |
Aug 20, 2020 | 24.56 | 25.62 | 24.56 | 25.60 | 131,747 | +0.75(+3.02%) |
Aug 19, 2020 | 24.25 | 24.96 | 24.03 | 24.85 | 110,601 | +0.54(+2.22%) |
Aug 18, 2020 | 24.24 | 24.55 | 23.42 | 24.31 | 298,656 | -0.13(-0.53%) |
Aug 17, 2020 | 24.30 | 24.72 | 23.84 | 24.44 | 123,620 | +0.23(+0.95%) |
Aug 14, 2020 | 23.96 | 24.37 | 23.49 | 24.21 | 163,400 | +0.18(+0.75%) |
Aug 13, 2020 | 24.34 | 24.82 | 23.97 | 24.03 | 293,639 | -0.32(-1.31%) |
Aug 12, 2020 | 24.20 | 24.63 | 24.00 | 24.35 | 168,634 | +0.33(+1.37%) |
Aug 11, 2020 | 24.30 | 24.63 | 23.23 | 24.02 | 320,481 | -0.04(-0.17%) |
Aug 10, 2020 | 23.72 | 24.39 | 23.54 | 24.06 | 195,963 | +0.54(+2.27%) |
Aug 07, 2020 | 22.03 | 23.56 | 21.85 | 23.52 | 218,200 | +1.31(+5.90%) |
Aug 06, 2020 | 21.67 | 22.37 | 21.61 | 22.21 | 158,818 | +0.52(+2.42%) |
Aug 05, 2020 | 21.80 | 22.03 | 21.25 | 21.69 | 249,417 | +0.21(+0.98%) |
Aug 04, 2020 | 20.84 | 21.75 | 20.64 | 21.48 | 234,959 | +0.60(+2.87%) |
Aug 03, 2020 | 21.00 | 21.16 | 20.28 | 20.88 | 267,152 | -0.08(-0.38%) |
Jul 31, 2020 | 21.03 | 21.45 | 20.50 | 20.96 | 257,200 | -0.13(-0.62%) |
Jul 30, 2020 | 21.11 | 21.33 | 19.96 | 21.09 | 293,239 | -0.44(-2.04%) |
Jul 29, 2020 | 19.33 | 22.00 | 19.25 | 21.53 | 424,640 | +3.65(+20.41%) |
Jul 28, 2020 | 17.83 | 18.06 | 17.44 | 17.88 | 209,557 | -0.14(-0.78%) |
Jul 27, 2020 | 17.72 | 18.04 | 17.57 | 18.02 | 140,314 | +0.29(+1.61%) |
Jul 24, 2020 | 18.19 | 18.19 | 17.57 | 17.73 | 234,200 | -0.52(-2.82%) |
Jul 23, 2020 | 18.41 | 18.85 | 17.96 | 18.25 | 123,524 | -0.27(-1.46%) |
Jul 22, 2020 | 18.45 | 18.75 | 18.15 | 18.52 | 150,638 | +0.01(+0.05%) |
Jul 21, 2020 | 18.39 | 18.64 | 18.10 | 18.51 | 280,011 | +0.26(+1.42%) |
Jul 20, 2020 | 17.49 | 18.33 | 17.49 | 18.25 | 173,280 | +0.75(+4.29%) |
Jul 17, 2020 | 17.01 | 17.58 | 17.01 | 17.50 | 168,900 | +0.41(+2.40%) |
Jul 16, 2020 | 17.55 | 17.55 | 16.97 | 17.09 | 180,289 | -0.65(-3.66%) |
Jul 15, 2020 | 17.31 | 18.24 | 17.12 | 17.74 | 609,260 | +0.84(+4.97%) |
Jul 14, 2020 | 17.20 | 17.44 | 16.70 | 16.90 | 401,564 | -0.39(-2.26%) |
Jul 13, 2020 | 17.45 | 17.96 | 17.04 | 17.29 | 188,876 | +0.02(+0.12%) |
Jul 10, 2020 | 16.75 | 17.40 | 16.62 | 17.27 | 169,000 | +0.51(+3.04%) |
Jul 09, 2020 | 16.89 | 16.92 | 16.18 | 16.76 | 186,155 | -0.16(-0.95%) |
Jul 08, 2020 | 17.34 | 17.54 | 16.65 | 16.92 | 185,049 | -0.44(-2.53%) |
Jul 07, 2020 | 17.71 | 18.17 | 17.34 | 17.36 | 279,923 | -0.63(-3.50%) |
Jul 06, 2020 | 18.39 | 18.39 | 17.95 | 17.99 | 122,497 | +0.06(+0.33%) |
Jul 02, 2020 | 17.85 | 18.15 | 17.61 | 17.93 | 222,200 | +0.43(+2.46%) |
Jul 01, 2020 | 17.96 | 18.50 | 17.26 | 17.50 | 123,722 | -0.44(-2.45%) |
Jun 30, 2020 | 18.06 | 18.16 | 17.54 | 17.94 | 170,050 | -0.15(-0.83%) |
Jun 29, 2020 | 17.70 | 18.15 | 17.30 | 18.09 | 174,764 | +0.60(+3.43%) |
Jun 26, 2020 | 17.29 | 17.68 | 16.86 | 17.49 | 442,000 | +0.13(+0.75%) |
Jun 25, 2020 | 17.65 | 17.71 | 17.00 | 17.36 | 333,752 | -0.36(-2.03%) |
Jun 24, 2020 | 18.10 | 18.18 | 17.19 | 17.72 | 268,818 | -0.60(-3.28%) |
Jun 23, 2020 | 18.76 | 18.76 | 18.23 | 18.32 | 182,977 | -0.11(-0.57%) |
Jun 22, 2020 | 19.20 | 19.20 | 18.35 | 18.43 | 271,699 | -0.71(-3.74%) |
Jun 19, 2020 | 20.00 | 20.08 | 19.00 | 19.14 | 343,800 | -0.78(-3.92%) |
Jun 18, 2020 | 20.46 | 20.66 | 19.77 | 19.92 | 173,825 | -0.68(-3.30%) |
Jun 17, 2020 | 21.55 | 21.77 | 20.52 | 20.60 | 186,487 | -1.02(-4.72%) |
Jun 16, 2020 | 21.49 | 21.70 | 20.97 | 21.62 | 143,074 | +0.85(+4.09%) |
Jun 15, 2020 | 19.51 | 20.87 | 19.51 | 20.77 | 184,578 | +0.49(+2.42%) |
Jun 12, 2020 | 20.96 | 21.28 | 19.83 | 20.28 | 145,900 | +0.12(+0.60%) |
Jun 11, 2020 | 21.05 | 21.05 | 19.89 | 20.16 | 377,159 | -1.36(-6.32%) |
Jun 10, 2020 | 23.38 | 23.73 | 21.27 | 21.52 | 357,862 | -1.98(-8.43%) |
Jun 09, 2020 | 23.34 | 23.79 | 23.05 | 23.50 | 246,673 | -0.39(-1.63%) |
Jun 08, 2020 | 24.20 | 24.34 | 23.36 | 23.89 | 242,005 | +0.21(+0.89%) |
Jun 05, 2020 | 22.58 | 23.87 | 22.45 | 23.68 | 344,000 | +1.67(+7.59%) |
Jun 04, 2020 | 21.15 | 22.39 | 21.15 | 22.01 | 319,282 | +0.60(+2.80%) |
Jun 03, 2020 | 20.44 | 21.54 | 20.26 | 21.41 | 224,463 | +1.39(+6.94%) |
Jun 02, 2020 | 20.21 | 20.39 | 19.47 | 20.02 | 714,423 | -0.11(-0.55%) |
Jun 01, 2020 | 19.28 | 20.62 | 19.28 | 20.13 | 312,183 | +0.90(+4.68%) |
May 29, 2020 | 18.97 | 19.28 | 18.38 | 19.23 | 392,800 | -0.20(-1.03%) |
May 28, 2020 | 20.40 | 20.56 | 19.34 | 19.43 | 207,464 | -0.67(-3.33%) |
May 27, 2020 | 20.33 | 20.36 | 19.31 | 20.10 | 239,171 | +0.03(+0.15%) |
May 26, 2020 | 19.94 | 21.00 | 19.90 | 20.07 | 251,694 | +0.48(+2.45%) |
May 22, 2020 | 20.73 | 20.81 | 18.08 | 19.59 | 411,400 | -0.50(-2.49%) |
May 21, 2020 | 19.40 | 20.32 | 19.33 | 20.09 | 220,602 | +0.78(+4.04%) |
May 20, 2020 | 18.72 | 19.68 | 18.72 | 19.31 | 136,087 | +0.91(+4.95%) |
May 19, 2020 | 18.93 | 18.99 | 18.36 | 18.40 | 129,201 | -0.50(-2.65%) |
May 18, 2020 | 18.27 | 18.98 | 18.20 | 18.90 | 154,604 | +1.33(+7.57%) |
May 15, 2020 | 16.98 | 17.67 | 16.79 | 17.57 | 103,500 | +0.52(+3.05%) |
May 14, 2020 | 16.39 | 17.08 | 15.98 | 17.05 | 155,814 | +0.32(+1.91%) |
May 13, 2020 | 17.55 | 17.91 | 16.62 | 16.73 | 165,974 | -0.87(-4.94%) |
May 12, 2020 | 18.24 | 18.57 | 17.60 | 17.60 | 233,636 | -0.52(-2.87%) |
May 11, 2020 | 18.35 | 18.52 | 17.83 | 18.12 | 212,927 | -0.60(-3.21%) |
May 08, 2020 | 18.50 | 18.85 | 17.98 | 18.72 | 169,300 | +0.46(+2.52%) |
May 07, 2020 | 17.17 | 18.41 | 17.14 | 18.26 | 255,104 | +1.32(+7.79%) |
May 06, 2020 | 18.43 | 18.54 | 16.91 | 16.94 | 177,926 | -1.29(-7.08%) |
May 05, 2020 | 18.74 | 19.09 | 18.09 | 18.23 | 252,518 | -0.06(-0.33%) |
May 04, 2020 | 18.00 | 18.62 | 17.74 | 18.29 | 185,814 | +0.23(+1.27%) |
May 01, 2020 | 19.22 | 19.73 | 17.61 | 18.06 | 217,900 | -1.53(-7.81%) |
Apr 30, 2020 | 19.96 | 20.18 | 19.39 | 19.59 | 181,314 | -0.53(-2.63%) |
Apr 29, 2020 | 19.53 | 21.06 | 18.93 | 20.12 | 474,218 | +1.30(+6.91%) |
Apr 28, 2020 | 18.98 | 19.00 | 18.21 | 18.82 | 164,289 | +0.39(+2.12%) |
Apr 27, 2020 | 17.75 | 18.49 | 17.51 | 18.43 | 134,276 | +0.98(+5.62%) |
Apr 24, 2020 | 17.72 | 17.86 | 17.11 | 17.45 | 133,200 | +0.02(+0.11%) |
Apr 23, 2020 | 17.35 | 17.77 | 17.12 | 17.43 | 218,217 | +0.04(+0.23%) |
Apr 22, 2020 | 16.64 | 17.92 | 16.43 | 17.39 | 188,722 | +1.13(+6.95%) |
Apr 21, 2020 | 16.84 | 16.84 | 15.51 | 16.26 | 210,300 | -1.18(-6.77%) |
Apr 20, 2020 | 17.07 | 17.98 | 17.05 | 17.44 | 119,954 | +0.19(+1.10%) |
Apr 17, 2020 | 16.51 | 17.35 | 16.49 | 17.25 | 194,100 | +1.29(+8.08%) |
Apr 16, 2020 | 16.82 | 17.41 | 15.69 | 15.96 | 189,805 | -1.17(-6.83%) |
Apr 15, 2020 | 17.49 | 18.20 | 16.72 | 17.13 | 231,260 | -0.93(-5.15%) |
Apr 14, 2020 | 18.59 | 19.07 | 17.80 | 18.06 | 258,356 | -0.18(-0.99%) |
Apr 13, 2020 | 18.90 | 19.21 | 17.85 | 18.24 | 267,894 | -0.68(-3.59%) |
Apr 09, 2020 | 19.50 | 20.37 | 18.64 | 18.92 | 398,500 | +0.09(+0.48%) |
Apr 08, 2020 | 17.34 | 19.23 | 17.25 | 18.83 | 439,384 | +1.99(+11.82%) |
Apr 07, 2020 | 17.34 | 18.00 | 16.84 | 16.84 | 312,864 | +0.49(+3.00%) |
Apr 06, 2020 | 14.71 | 16.84 | 14.50 | 16.35 | 502,735 | +2.22(+15.71%) |
Apr 03, 2020 | 15.76 | 15.81 | 13.88 | 14.13 | 250,800 | -1.68(-10.63%) |
Apr 02, 2020 | 15.41 | 16.91 | 15.29 | 15.81 | 241,761 | +0.26(+1.67%) |
Apr 01, 2020 | 16.28 | 16.56 | 15.29 | 15.55 | 237,278 | -1.15(-6.89%) |
Mar 31, 2020 | 15.75 | 17.19 | 15.50 | 16.70 | 275,002 | +0.95(+6.03%) |
Mar 30, 2020 | 15.84 | 16.04 | 15.34 | 15.75 | 318,638 | -0.12(-0.76%) |
Mar 27, 2020 | 16.50 | 17.08 | 15.58 | 15.87 | 277,200 | -1.15(-6.76%) |
Mar 26, 2020 | 16.74 | 18.54 | 16.55 | 17.02 | 333,035 | +0.32(+1.92%) |
Mar 25, 2020 | 15.15 | 17.08 | 14.61 | 16.70 | 409,161 | +1.40(+9.15%) |
Mar 24, 2020 | 15.10 | 16.21 | 14.56 | 15.30 | 360,772 | +0.67(+4.58%) |
Mar 23, 2020 | 14.50 | 14.88 | 13.35 | 14.63 | 550,149 | +0.51(+3.61%) |
Mar 20, 2020 | 15.14 | 15.65 | 13.63 | 14.12 | 415,100 | -0.73(-4.92%) |
Mar 19, 2020 | 13.00 | 15.12 | 12.67 | 14.85 | 333,037 | +1.85(+14.23%) |
Mar 18, 2020 | 16.21 | 16.97 | 12.61 | 13.00 | 289,341 | -4.09(-23.93%) |
Mar 17, 2020 | 17.84 | 18.62 | 16.16 | 17.09 | 382,077 | -0.27(-1.56%) |
Mar 16, 2020 | 17.55 | 18.45 | 16.40 | 17.36 | 496,096 | -3.10(-15.15%) |
Mar 13, 2020 | 22.00 | 22.05 | 18.90 | 20.46 | 537,300 | -0.38(-1.82%) |
Mar 12, 2020 | 22.81 | 22.81 | 19.64 | 20.84 | 420,301 | -3.61(-14.76%) |
Mar 11, 2020 | 23.80 | 24.97 | 23.80 | 24.45 | 356,520 | +0.05(+0.20%) |
Mar 10, 2020 | 24.82 | 25.61 | 23.79 | 24.40 | 310,219 | +0.15(+0.62%) |
Mar 09, 2020 | 24.89 | 25.98 | 24.14 | 24.25 | 236,476 | -2.12(-8.04%) |
Mar 06, 2020 | 27.32 | 27.70 | 25.98 | 26.37 | 276,700 | -1.73(-6.16%) |
Mar 05, 2020 | 28.30 | 29.10 | 27.79 | 28.10 | 273,402 | -0.80(-2.77%) |
Mar 04, 2020 | 30.74 | 30.82 | 28.73 | 28.90 | 384,711 | -1.33(-4.40%) |
Mar 03, 2020 | 32.79 | 32.98 | 30.03 | 30.23 | 754,191 | -2.17(-6.70%) |
Mar 02, 2020 | 32.52 | 32.96 | 31.95 | 32.40 | 274,131 | +0.27(+0.84%) |
Feb 28, 2020 | 30.56 | 32.42 | 30.27 | 32.13 | 365,200 | +1.25(+4.05%) |
Feb 27, 2020 | 30.99 | 31.98 | 30.55 | 30.88 | 213,064 | -0.71(-2.23%) |
Feb 26, 2020 | 32.80 | 33.05 | 31.40 | 31.59 | 237,995 | -0.99(-3.05%) |
Feb 25, 2020 | 33.55 | 33.79 | 32.54 | 32.58 | 98,000 | -0.92(-2.75%) |
Feb 24, 2020 | 33.70 | 34.24 | 33.12 | 33.50 | 98,129 | -0.98(-2.84%) |
Feb 21, 2020 | 34.73 | 34.73 | 34.04 | 34.48 | 138,600 | -0.52(-1.49%) |
Feb 20, 2020 | 35.47 | 35.51 | 34.15 | 35.00 | 253,248 | -0.68(-1.91%) |
Feb 19, 2020 | 35.68 | 35.96 | 35.48 | 35.68 | 180,765 | +0.06(+0.17%) |
Feb 18, 2020 | 36.30 | 36.66 | 35.60 | 35.62 | 112,260 | -0.78(-2.14%) |
Feb 14, 2020 | 36.68 | 36.89 | 36.26 | 36.40 | 101,000 | -0.45(-1.22%) |
Feb 13, 2020 | 36.13 | 37.17 | 36.13 | 36.85 | 95,372 | +0.65(+1.80%) |
Feb 12, 2020 | 36.77 | 36.81 | 35.84 | 36.20 | 195,662 | -0.31(-0.85%) |
Feb 11, 2020 | 36.81 | 37.05 | 36.18 | 36.51 | 221,068 | -0.09(-0.25%) |
Feb 10, 2020 | 35.97 | 36.68 | 35.82 | 36.60 | 132,030 | +0.63(+1.75%) |
Feb 07, 2020 | 36.16 | 36.19 | 35.58 | 35.97 | 232,100 | -0.23(-0.64%) |
Feb 06, 2020 | 35.66 | 36.35 | 35.34 | 36.20 | 157,556 | +0.75(+2.12%) |
Feb 05, 2020 | 34.65 | 35.53 | 34.35 | 35.45 | 279,085 | +1.30(+3.79%) |
Feb 04, 2020 | 32.77 | 34.17 | 32.59 | 34.16 | 371,108 | +1.66(+5.09%) |