Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.00 | 33.60 | 31.00 | 32.50 | 102,730 | +0.10(+0.31%) |
Jan 28, 2021 | 31.50 | 34.10 | 31.50 | 32.40 | 92,631 | +0.90(+2.86%) |
Jan 27, 2021 | 32.60 | 35.30 | 30.60 | 31.50 | 97,932 | -2.70(-7.89%) |
Jan 26, 2021 | 34.60 | 35.00 | 33.50 | 34.20 | 71,636 | -0.10(-0.29%) |
Jan 25, 2021 | 36.20 | 36.40 | 32.20 | 34.30 | 153,163 | -1.90(-5.25%) |
Jan 22, 2021 | 36.10 | 37.30 | 35.20 | 36.20 | 124,090 | -1.10(-2.95%) |
Jan 21, 2021 | 37.90 | 39.50 | 35.70 | 37.30 | 144,595 | +0.40(+1.08%) |
Jan 20, 2021 | 37.70 | 39.40 | 34.50 | 36.90 | 268,712 | +3.20(+9.50%) |
Jan 19, 2021 | 34.30 | 34.60 | 32.10 | 33.70 | 106,195 | +0.20(+0.60%) |
Jan 15, 2021 | 33.70 | 34.50 | 32.30 | 33.50 | 61,440 | -0.20(-0.59%) |
Jan 14, 2021 | 31.20 | 33.70 | 30.80 | 33.70 | 99,447 | +2.50(+8.01%) |
Jan 13, 2021 | 32.20 | 32.60 | 29.50 | 31.20 | 177,690 | -0.60(-1.89%) |
Jan 12, 2021 | 27.70 | 32.60 | 27.60 | 31.80 | 213,633 | +4.70(+17.34%) |
Jan 11, 2021 | 28.00 | 28.10 | 26.80 | 27.10 | 46,662 | -0.30(-1.09%) |
Jan 08, 2021 | 28.80 | 28.80 | 26.73 | 27.40 | 96,410 | +0.30(+1.11%) |
Jan 07, 2021 | 27.00 | 27.80 | 26.60 | 27.10 | 63,246 | +0.80(+3.04%) |
Jan 06, 2021 | 26.70 | 27.60 | 25.70 | 26.30 | 53,397 | +0.30(+1.15%) |
Jan 05, 2021 | 26.50 | 26.90 | 25.60 | 26.00 | 42,324 | -0.60(-2.26%) |
Jan 04, 2021 | 26.60 | 27.20 | 25.60 | 26.60 | 44,583 | +0.10(+0.38%) |
Dec 31, 2020 | 26.50 | 26.50 | 26.50 | 57,577 | -0.30(-1.12%) | |
Dec 30, 2020 | 25.70 | 27.30 | 25.60 | 26.80 | 57,577 | +1.10(+4.28%) |
Dec 29, 2020 | 28.20 | 28.34 | 25.30 | 25.70 | 86,302 | -2.30(-8.21%) |
Dec 28, 2020 | 28.50 | 29.40 | 27.60 | 28.00 | 94,279 | -0.20(-0.71%) |
Dec 24, 2020 | 28.10 | 29.20 | 27.50 | 28.20 | 35,650 | -0.10(-0.35%) |
Dec 23, 2020 | 27.60 | 28.60 | 26.80 | 28.30 | 105,502 | +1.50(+5.60%) |
Dec 22, 2020 | 27.60 | 29.50 | 26.20 | 26.80 | 227,198 | -0.10(-0.37%) |
Dec 21, 2020 | 26.20 | 27.30 | 25.80 | 26.90 | 55,759 | +0.90(+3.46%) |
Dec 18, 2020 | 26.90 | 28.20 | 25.53 | 26.00 | 188,750 | -1.70(-6.14%) |
Dec 17, 2020 | 27.90 | 28.90 | 26.60 | 27.70 | 120,943 | +0.10(+0.36%) |
Dec 16, 2020 | 25.30 | 28.70 | 25.20 | 27.60 | 171,208 | +2.40(+9.52%) |
Dec 15, 2020 | 24.90 | 25.60 | 24.00 | 25.20 | 65,623 | +0.50(+2.02%) |
Dec 14, 2020 | 24.80 | 25.50 | 24.30 | 24.70 | 44,993 | +0.40(+1.65%) |
Dec 11, 2020 | 25.00 | 25.40 | 23.99 | 24.30 | 44,830 | -0.70(-2.80%) |
Dec 10, 2020 | 23.90 | 25.10 | 22.00 | 25.00 | 69,532 | +1.10(+4.60%) |
Dec 09, 2020 | 25.50 | 25.80 | 23.10 | 23.90 | 75,939 | -1.35(-5.35%) |
Dec 08, 2020 | 25.90 | 26.10 | 24.80 | 25.25 | 43,501 | -0.55(-2.13%) |
Dec 07, 2020 | 28.30 | 28.40 | 24.90 | 25.80 | 84,368 | -0.70(-2.64%) |
Dec 04, 2020 | 24.50 | 27.00 | 24.50 | 26.50 | 82,410 | +2.00(+8.16%) |
Dec 03, 2020 | 26.00 | 26.00 | 24.10 | 24.50 | 64,657 | -1.20(-4.67%) |
Dec 02, 2020 | 25.80 | 26.20 | 25.30 | 25.70 | 34,761 | +0.00(+0.00%) |
Dec 01, 2020 | 24.25 | 26.60 | 24.04 | 25.70 | 75,424 | +1.70(+7.08%) |
Nov 30, 2020 | 24.20 | 24.70 | 23.40 | 24.00 | 50,776 | +0.30(+1.27%) |
Nov 27, 2020 | 24.30 | 24.70 | 23.60 | 23.70 | 24,990 | -0.50(-2.07%) |
Nov 25, 2020 | 24.30 | 25.10 | 23.60 | 24.20 | 27,100 | +0.00(+0.00%) |
Nov 24, 2020 | 23.30 | 24.90 | 23.10 | 24.20 | 35,270 | +0.90(+3.86%) |
Nov 23, 2020 | 24.00 | 24.10 | 23.00 | 23.30 | 46,951 | -0.80(-3.32%) |
Nov 20, 2020 | 24.40 | 24.50 | 23.65 | 24.10 | 28,330 | -0.60(-2.43%) |
Nov 19, 2020 | 24.40 | 24.70 | 24.10 | 24.70 | 11,207 | +0.40(+1.65%) |
Nov 18, 2020 | 24.70 | 25.00 | 23.60 | 24.30 | 28,375 | +0.00(+0.00%) |
Nov 17, 2020 | 25.00 | 25.10 | 24.10 | 24.30 | 21,032 | -0.70(-2.80%) |
Nov 16, 2020 | 24.90 | 25.40 | 24.50 | 25.00 | 25,222 | +0.10(+0.40%) |
Nov 13, 2020 | 24.50 | 25.20 | 24.15 | 24.90 | 21,750 | +0.50(+2.05%) |
Nov 12, 2020 | 25.40 | 25.40 | 23.90 | 24.40 | 21,761 | -0.80(-3.17%) |
Nov 11, 2020 | 24.40 | 25.60 | 23.80 | 25.20 | 26,736 | +0.70(+2.86%) |
Nov 10, 2020 | 24.00 | 24.50 | 23.50 | 24.50 | 46,380 | +0.50(+2.08%) |
Nov 09, 2020 | 24.50 | 25.00 | 23.30 | 24.00 | 42,290 | +1.00(+4.35%) |
Nov 06, 2020 | 24.50 | 24.50 | 22.30 | 23.00 | 25,000 | -1.50(-6.12%) |
Nov 05, 2020 | 23.30 | 24.80 | 23.30 | 24.50 | 21,338 | +1.10(+4.70%) |
Nov 04, 2020 | 24.40 | 24.90 | 23.10 | 23.40 | 26,449 | -0.50(-2.09%) |
Nov 03, 2020 | 22.70 | 24.10 | 22.40 | 23.90 | 29,999 | +1.30(+5.75%) |
Nov 02, 2020 | 23.10 | 23.20 | 21.80 | 22.60 | 26,594 | +0.70(+3.20%) |
Oct 30, 2020 | 23.50 | 23.80 | 21.60 | 21.90 | 37,240 | -1.70(-7.20%) |
Oct 29, 2020 | 23.10 | 23.70 | 22.10 | 23.60 | 33,030 | +0.30(+1.29%) |
Oct 28, 2020 | 23.60 | 23.60 | 22.50 | 23.30 | 30,322 | -1.00(-4.12%) |
Oct 27, 2020 | 23.40 | 24.50 | 22.93 | 24.30 | 22,863 | +0.70(+2.97%) |
Oct 26, 2020 | 23.90 | 24.30 | 22.90 | 23.60 | 57,566 | -0.80(-3.28%) |
Oct 23, 2020 | 23.80 | 24.87 | 23.40 | 24.40 | 32,440 | +0.60(+2.52%) |
Oct 22, 2020 | 23.60 | 24.00 | 22.50 | 23.80 | 26,793 | +0.20(+0.85%) |
Oct 21, 2020 | 24.70 | 24.70 | 23.30 | 23.60 | 27,962 | -0.90(-3.67%) |
Oct 20, 2020 | 23.90 | 25.00 | 23.10 | 24.50 | 50,975 | +0.80(+3.38%) |
Oct 19, 2020 | 26.10 | 26.10 | 23.40 | 23.70 | 96,227 | -2.20(-8.49%) |
Oct 16, 2020 | 25.70 | 26.30 | 25.40 | 25.90 | 35,600 | +0.00(+0.00%) |
Oct 15, 2020 | 27.10 | 27.10 | 25.10 | 25.90 | 46,344 | -0.60(-2.26%) |
Oct 14, 2020 | 28.00 | 28.00 | 26.30 | 26.50 | 54,717 | -1.20(-4.33%) |
Oct 13, 2020 | 28.20 | 28.30 | 27.30 | 27.70 | 28,642 | -0.50(-1.77%) |
Oct 12, 2020 | 28.80 | 28.80 | 27.50 | 28.20 | 45,670 | -0.10(-0.35%) |
Oct 09, 2020 | 28.90 | 29.40 | 27.20 | 28.30 | 71,140 | -1.30(-4.39%) |
Oct 08, 2020 | 28.70 | 30.80 | 28.40 | 29.60 | 146,387 | +1.70(+6.09%) |
Oct 07, 2020 | 26.40 | 28.30 | 26.20 | 27.90 | 89,698 | +1.60(+6.08%) |
Oct 06, 2020 | 26.80 | 27.00 | 25.85 | 26.30 | 54,331 | +0.30(+1.15%) |
Oct 05, 2020 | 25.90 | 27.40 | 25.10 | 26.00 | 61,717 | -0.40(-1.52%) |
Oct 02, 2020 | 25.50 | 26.90 | 25.30 | 26.40 | 74,660 | -0.40(-1.49%) |
Oct 01, 2020 | 26.70 | 27.40 | 25.90 | 26.80 | 65,114 | +0.00(+0.00%) |
Sep 30, 2020 | 28.10 | 28.80 | 25.10 | 26.80 | 133,456 | -1.10(-3.94%) |
Sep 29, 2020 | 27.00 | 30.60 | 26.70 | 27.90 | 251,213 | +1.70(+6.49%) |
Sep 28, 2020 | 28.10 | 28.20 | 25.50 | 26.20 | 137,513 | -1.90(-6.76%) |
Sep 25, 2020 | 27.20 | 28.50 | 26.85 | 28.10 | 73,270 | +0.70(+2.55%) |
Sep 24, 2020 | 26.60 | 29.10 | 25.90 | 27.40 | 119,496 | -1.40(-4.86%) |
Sep 23, 2020 | 31.50 | 31.60 | 28.10 | 28.80 | 142,948 | -3.20(-10.00%) |
Sep 22, 2020 | 33.40 | 33.50 | 30.50 | 32.00 | 177,691 | -1.50(-4.48%) |
Sep 21, 2020 | 32.90 | 34.70 | 31.50 | 33.50 | 141,879 | -0.50(-1.47%) |
Sep 18, 2020 | 31.00 | 34.00 | 30.10 | 34.00 | 498,360 | -1.10(-3.13%) |
Sep 17, 2020 | 38.80 | 40.00 | 33.10 | 35.10 | 365,775 | -7.30(-17.22%) |
Sep 16, 2020 | 39.70 | 45.00 | 39.30 | 42.40 | 207,435 | +3.30(+8.44%) |
Sep 15, 2020 | 33.30 | 43.20 | 33.20 | 39.10 | 541,341 | +6.30(+19.21%) |
Sep 14, 2020 | 33.80 | 34.60 | 30.40 | 32.80 | 150,210 | -0.40(-1.20%) |
Sep 11, 2020 | 29.80 | 38.30 | 29.10 | 33.20 | 1,351,350 | +5.20(+18.57%) |
Sep 10, 2020 | 25.40 | 32.00 | 24.70 | 28.00 | 113,496 | +2.50(+9.80%) |
Sep 09, 2020 | 24.30 | 25.50 | 23.60 | 25.50 | 47,627 | +1.50(+6.25%) |
Sep 08, 2020 | 21.20 | 25.50 | 21.10 | 24.00 | 61,689 | +2.30(+10.60%) |
Sep 04, 2020 | 22.50 | 23.00 | 21.10 | 21.70 | 54,970 | -1.00(-4.41%) |
Sep 03, 2020 | 23.50 | 24.40 | 22.30 | 22.70 | 25,428 | -0.60(-2.58%) |
Sep 02, 2020 | 24.40 | 24.40 | 22.50 | 23.30 | 24,547 | -0.10(-0.43%) |
Sep 01, 2020 | 21.60 | 24.80 | 21.40 | 23.40 | 52,874 | +1.60(+7.34%) |
Aug 31, 2020 | 21.30 | 22.30 | 21.13 | 21.80 | 18,975 | +0.60(+2.83%) |
Aug 28, 2020 | 21.70 | 21.70 | 20.60 | 21.20 | 52,040 | -0.60(-2.75%) |
Aug 27, 2020 | 21.70 | 22.10 | 20.90 | 21.80 | 24,112 | +0.00(+0.00%) |
Aug 26, 2020 | 21.70 | 22.02 | 21.00 | 21.80 | 29,858 | +0.20(+0.93%) |
Aug 25, 2020 | 21.90 | 22.40 | 20.90 | 21.60 | 26,928 | -0.20(-0.92%) |
Aug 24, 2020 | 21.50 | 22.20 | 20.60 | 21.80 | 42,947 | +0.30(+1.40%) |
Aug 21, 2020 | 22.70 | 22.70 | 21.00 | 21.50 | 29,510 | -0.90(-4.02%) |
Aug 20, 2020 | 23.00 | 23.30 | 22.00 | 22.40 | 30,614 | -0.50(-2.18%) |
Aug 19, 2020 | 23.90 | 24.50 | 22.50 | 22.90 | 44,974 | -1.40(-5.76%) |
Aug 18, 2020 | 25.00 | 25.00 | 23.20 | 24.30 | 63,045 | -0.60(-2.41%) |
Aug 17, 2020 | 20.70 | 25.30 | 20.30 | 24.90 | 90,493 | +4.30(+20.87%) |
Aug 14, 2020 | 19.30 | 21.30 | 19.20 | 20.60 | 32,550 | +1.40(+7.29%) |
Aug 13, 2020 | 20.10 | 20.50 | 19.00 | 19.20 | 36,743 | -0.70(-3.52%) |
Aug 12, 2020 | 21.30 | 21.60 | 19.70 | 19.90 | 42,837 | -1.10(-5.24%) |
Aug 11, 2020 | 21.60 | 22.10 | 21.00 | 21.00 | 43,364 | -0.50(-2.33%) |
Aug 10, 2020 | 23.00 | 23.60 | 21.20 | 21.50 | 73,163 | -1.50(-6.52%) |
Aug 07, 2020 | 22.80 | 23.00 | 21.80 | 23.00 | 36,340 | +1.50(+6.98%) |
Aug 06, 2020 | 23.50 | 23.80 | 21.30 | 21.50 | 51,100 | -2.20(-9.28%) |
Aug 05, 2020 | 23.60 | 23.90 | 22.30 | 23.70 | 41,557 | +0.80(+3.49%) |
Aug 04, 2020 | 22.40 | 23.20 | 22.10 | 22.90 | 21,087 | +0.00(+0.00%) |
Aug 03, 2020 | 22.40 | 23.50 | 22.00 | 22.90 | 31,057 | +0.40(+1.78%) |
Jul 31, 2020 | 23.20 | 23.40 | 22.00 | 22.50 | 32,230 | -0.90(-3.85%) |
Jul 30, 2020 | 21.50 | 23.60 | 21.00 | 23.40 | 54,144 | +0.80(+3.54%) |
Jul 29, 2020 | 23.40 | 23.70 | 21.50 | 22.60 | 50,378 | -0.90(-3.83%) |
Jul 28, 2020 | 24.00 | 25.00 | 23.20 | 23.50 | 41,582 | -0.10(-0.42%) |
Jul 27, 2020 | 24.20 | 24.60 | 22.60 | 23.60 | 65,894 | +0.50(+2.16%) |
Jul 24, 2020 | 24.20 | 24.50 | 22.90 | 23.10 | 49,620 | -1.20(-4.94%) |
Jul 23, 2020 | 24.00 | 25.50 | 23.50 | 24.30 | 64,608 | +0.60(+2.53%) |
Jul 22, 2020 | 24.70 | 25.20 | 23.10 | 23.70 | 100,071 | -2.20(-8.49%) |
Jul 21, 2020 | 28.10 | 29.50 | 23.50 | 25.90 | 218,441 | -1.30(-4.78%) |
Jul 20, 2020 | 24.80 | 29.90 | 24.50 | 27.20 | 609,812 | +4.85(+21.70%) |
Jul 17, 2020 | 21.20 | 26.65 | 21.00 | 22.35 | 1,219,760 | +5.65(+33.83%) |
Jul 16, 2020 | 16.40 | 17.10 | 16.30 | 16.70 | 53,157 | +0.20(+1.21%) |
Jul 15, 2020 | 16.50 | 16.70 | 15.58 | 16.50 | 24,825 | -0.30(-1.79%) |
Jul 14, 2020 | 16.30 | 17.40 | 16.20 | 16.80 | 12,836 | +0.65(+4.02%) |
Jul 13, 2020 | 18.00 | 18.00 | 15.70 | 16.15 | 28,885 | -1.55(-8.76%) |
Jul 10, 2020 | 18.40 | 18.70 | 17.00 | 17.70 | 11,460 | -0.80(-4.32%) |
Jul 09, 2020 | 19.30 | 19.40 | 16.80 | 18.50 | 42,446 | -0.70(-3.65%) |
Jul 08, 2020 | 19.40 | 19.80 | 18.30 | 19.20 | 25,158 | +1.50(+8.47%) |
Jul 07, 2020 | 19.10 | 20.00 | 17.20 | 17.70 | 37,959 | -1.50(-7.81%) |
Jul 06, 2020 | 20.20 | 20.20 | 19.10 | 19.20 | 9,798 | -0.70(-3.52%) |
Jul 02, 2020 | 19.00 | 20.30 | 18.70 | 19.90 | 16,100 | +0.70(+3.65%) |
Jul 01, 2020 | 19.70 | 19.80 | 18.40 | 19.20 | 17,666 | -0.60(-3.03%) |
Jun 30, 2020 | 19.90 | 20.32 | 19.70 | 19.80 | 20,439 | -0.20(-1.00%) |
Jun 29, 2020 | 20.30 | 20.80 | 19.60 | 20.00 | 22,483 | -0.10(-0.50%) |
Jun 26, 2020 | 21.00 | 21.00 | 19.60 | 20.10 | 121,170 | -0.80(-3.83%) |
Jun 25, 2020 | 22.10 | 23.10 | 20.50 | 20.90 | 49,550 | +0.20(+0.97%) |
Jun 24, 2020 | 20.50 | 21.50 | 20.50 | 20.70 | 7,212 | +0.00(+0.00%) |
Jun 23, 2020 | 21.90 | 22.00 | 20.30 | 20.70 | 28,441 | -0.30(-1.43%) |
Jun 22, 2020 | 21.60 | 22.00 | 20.10 | 21.00 | 24,310 | -0.60(-2.78%) |
Jun 19, 2020 | 20.70 | 22.00 | 20.70 | 21.60 | 39,630 | +0.50(+2.37%) |
Jun 18, 2020 | 20.70 | 21.60 | 20.50 | 21.10 | 10,810 | +0.40(+1.93%) |
Jun 17, 2020 | 21.20 | 23.00 | 20.60 | 20.70 | 17,214 | -0.50(-2.36%) |
Jun 16, 2020 | 22.20 | 22.20 | 20.60 | 21.20 | 15,519 | +0.10(+0.47%) |
Jun 15, 2020 | 19.70 | 21.90 | 19.09 | 21.10 | 33,376 | +1.50(+7.65%) |
Jun 12, 2020 | 20.30 | 20.60 | 19.10 | 19.60 | 13,200 | +0.50(+2.62%) |
Jun 11, 2020 | 20.00 | 20.90 | 18.80 | 19.10 | 20,508 | -2.30(-10.75%) |
Jun 10, 2020 | 22.70 | 23.00 | 21.20 | 21.40 | 18,847 | -1.30(-5.73%) |
Jun 09, 2020 | 21.70 | 22.90 | 20.80 | 22.70 | 22,257 | +1.00(+4.61%) |
Jun 08, 2020 | 20.90 | 22.40 | 20.90 | 21.70 | 24,591 | +1.20(+5.85%) |
Jun 05, 2020 | 20.80 | 21.29 | 19.50 | 20.50 | 19,050 | +0.60(+3.02%) |
Jun 04, 2020 | 21.20 | 21.20 | 19.10 | 19.90 | 28,507 | -1.10(-5.24%) |
Jun 03, 2020 | 21.30 | 21.70 | 20.70 | 21.00 | 18,998 | +0.40(+1.94%) |
Jun 02, 2020 | 20.60 | 21.60 | 20.00 | 20.60 | 20,072 | -0.20(-0.96%) |
Jun 01, 2020 | 21.50 | 22.00 | 20.80 | 20.80 | 19,603 | -0.40(-1.89%) |
May 29, 2020 | 22.00 | 22.90 | 20.70 | 21.20 | 30,600 | -0.90(-4.07%) |
May 28, 2020 | 22.60 | 23.40 | 21.85 | 22.10 | 13,625 | -0.50(-2.21%) |
May 27, 2020 | 22.80 | 23.40 | 20.10 | 22.60 | 24,483 | +0.20(+0.89%) |
May 26, 2020 | 23.30 | 24.20 | 20.80 | 22.40 | 42,211 | -0.30(-1.32%) |
May 22, 2020 | 20.60 | 22.89 | 20.30 | 22.70 | 39,920 | +2.10(+10.19%) |
May 21, 2020 | 19.60 | 21.20 | 19.00 | 20.60 | 44,138 | +1.30(+6.74%) |
May 20, 2020 | 18.00 | 20.70 | 17.50 | 19.30 | 75,703 | +1.40(+7.82%) |
May 19, 2020 | 18.00 | 18.40 | 17.30 | 17.90 | 11,202 | -0.30(-1.65%) |
May 18, 2020 | 18.80 | 18.80 | 17.00 | 18.20 | 24,961 | +0.00(+0.00%) |
May 15, 2020 | 17.80 | 18.30 | 17.40 | 18.20 | 10,400 | +0.60(+3.41%) |
May 14, 2020 | 17.30 | 18.90 | 16.70 | 17.60 | 15,122 | -0.10(-0.56%) |
May 13, 2020 | 17.10 | 17.80 | 16.00 | 17.70 | 16,772 | +0.70(+4.12%) |
May 12, 2020 | 18.00 | 18.50 | 16.80 | 17.00 | 26,456 | -0.90(-5.03%) |
May 11, 2020 | 17.70 | 18.50 | 17.60 | 17.90 | 23,561 | +0.10(+0.56%) |
May 08, 2020 | 16.90 | 18.70 | 16.90 | 17.80 | 20,450 | +0.90(+5.33%) |
May 07, 2020 | 18.40 | 18.80 | 16.90 | 16.90 | 28,923 | -0.90(-5.06%) |
May 06, 2020 | 17.30 | 18.10 | 16.70 | 17.80 | 23,638 | +0.90(+5.33%) |
May 05, 2020 | 17.20 | 18.00 | 16.10 | 16.90 | 42,580 | -0.20(-1.17%) |
May 04, 2020 | 17.40 | 17.40 | 16.10 | 17.10 | 11,136 | -0.10(-0.58%) |
May 01, 2020 | 17.60 | 17.81 | 16.15 | 17.20 | 20,910 | -0.40(-2.27%) |
Apr 30, 2020 | 17.30 | 20.00 | 16.50 | 17.60 | 44,040 | +0.30(+1.73%) |
Apr 29, 2020 | 18.00 | 18.60 | 17.20 | 17.30 | 33,286 | -0.60(-3.35%) |
Apr 28, 2020 | 18.00 | 18.50 | 16.90 | 17.90 | 60,348 | -0.20(-1.10%) |
Apr 27, 2020 | 15.70 | 22.20 | 14.70 | 18.10 | 268,031 | +2.70(+17.53%) |
Apr 24, 2020 | 14.90 | 15.70 | 14.50 | 15.40 | 14,200 | +0.40(+2.67%) |
Apr 23, 2020 | 15.30 | 16.20 | 14.40 | 15.00 | 8,894 | -0.40(-2.60%) |
Apr 22, 2020 | 16.80 | 16.80 | 15.10 | 15.40 | 17,702 | -1.30(-7.78%) |
Apr 21, 2020 | 18.00 | 18.60 | 15.70 | 16.70 | 9,817 | -0.60(-3.47%) |
Apr 20, 2020 | 17.30 | 17.90 | 16.00 | 17.30 | 18,126 | +1.50(+9.49%) |
Apr 17, 2020 | 15.60 | 15.90 | 14.70 | 15.80 | 11,130 | +0.40(+2.60%) |
Apr 16, 2020 | 14.80 | 15.80 | 13.90 | 15.40 | 16,797 | +0.60(+4.05%) |
Apr 15, 2020 | 14.20 | 15.70 | 13.30 | 14.80 | 8,008 | +0.20(+1.37%) |
Apr 14, 2020 | 13.50 | 16.70 | 12.40 | 14.60 | 26,915 | +1.30(+9.77%) |
Apr 13, 2020 | 13.50 | 13.96 | 13.00 | 13.30 | 8,214 | -0.50(-3.62%) |
Apr 09, 2020 | 13.90 | 14.25 | 13.09 | 13.80 | 13,940 | -0.10(-0.72%) |
Apr 08, 2020 | 12.20 | 13.90 | 12.00 | 13.90 | 15,502 | +1.90(+15.83%) |
Apr 07, 2020 | 12.80 | 13.90 | 11.70 | 12.00 | 19,701 | -0.30(-2.44%) |
Apr 06, 2020 | 13.00 | 13.10 | 11.60 | 12.30 | 19,861 | +0.30(+2.50%) |
Apr 03, 2020 | 11.90 | 12.25 | 11.80 | 12.00 | 9,180 | +0.10(+0.84%) |
Apr 02, 2020 | 12.00 | 13.60 | 11.70 | 11.90 | 24,889 | -0.20(-1.65%) |
Apr 01, 2020 | 14.60 | 14.60 | 11.70 | 12.10 | 23,089 | -3.00(-19.87%) |
Mar 31, 2020 | 15.00 | 15.80 | 13.40 | 15.10 | 16,234 | +0.00(+0.00%) |
Mar 30, 2020 | 14.60 | 16.20 | 13.70 | 15.10 | 13,442 | -0.60(-3.82%) |
Mar 27, 2020 | 16.80 | 17.50 | 15.00 | 15.70 | 17,080 | -2.00(-11.30%) |
Mar 26, 2020 | 15.90 | 18.00 | 14.30 | 17.70 | 16,620 | +2.00(+12.74%) |
Mar 25, 2020 | 14.90 | 17.00 | 13.70 | 15.70 | 21,189 | +1.20(+8.28%) |
Mar 24, 2020 | 12.20 | 14.60 | 11.70 | 14.50 | 18,473 | +2.60(+21.85%) |
Mar 23, 2020 | 13.20 | 15.00 | 10.50 | 11.90 | 24,984 | -0.80(-6.30%) |
Mar 20, 2020 | 14.00 | 15.00 | 12.10 | 12.70 | 65,210 | -0.80(-5.93%) |
Mar 19, 2020 | 12.20 | 14.90 | 12.00 | 13.50 | 27,818 | +1.60(+13.45%) |
Mar 18, 2020 | 12.70 | 16.20 | 11.55 | 11.90 | 20,749 | -1.40(-10.53%) |
Mar 17, 2020 | 12.40 | 14.80 | 12.10 | 13.30 | 30,943 | +1.60(+13.68%) |
Mar 16, 2020 | 12.30 | 12.30 | 10.50 | 11.70 | 22,144 | +0.00(+0.00%) |
Mar 13, 2020 | 12.20 | 13.10 | 10.50 | 11.70 | 32,190 | +0.60(+5.41%) |
Mar 12, 2020 | 12.10 | 12.20 | 10.60 | 11.10 | 13,644 | -2.20(-16.54%) |
Mar 11, 2020 | 15.10 | 15.56 | 13.00 | 13.30 | 20,761 | -2.80(-17.39%) |
Mar 10, 2020 | 17.40 | 17.60 | 14.80 | 16.10 | 17,742 | -0.40(-2.42%) |
Mar 09, 2020 | 19.00 | 19.00 | 16.00 | 16.50 | 30,646 | -2.30(-12.23%) |
Mar 06, 2020 | 18.90 | 19.30 | 18.30 | 18.80 | 10,010 | -0.20(-1.05%) |
Mar 05, 2020 | 18.70 | 20.00 | 18.70 | 19.00 | 9,798 | -1.00(-5.00%) |
Mar 04, 2020 | 19.90 | 20.10 | 18.50 | 20.00 | 10,674 | +0.60(+3.09%) |
Mar 03, 2020 | 19.50 | 20.00 | 17.80 | 19.40 | 17,019 | +0.10(+0.52%) |
Mar 02, 2020 | 17.50 | 19.80 | 17.50 | 19.30 | 30,770 | +1.80(+10.29%) |
Feb 28, 2020 | 19.70 | 19.90 | 17.50 | 17.50 | 22,720 | -3.00(-14.63%) |
Feb 27, 2020 | 21.50 | 21.80 | 19.80 | 20.50 | 28,678 | -1.60(-7.24%) |
Feb 26, 2020 | 23.50 | 23.50 | 21.30 | 22.10 | 18,596 | -1.70(-7.14%) |
Feb 25, 2020 | 24.80 | 24.80 | 20.00 | 23.80 | 42,560 | -0.50(-2.06%) |
Feb 24, 2020 | 22.50 | 25.50 | 22.50 | 24.30 | 34,270 | +0.60(+2.53%) |
Feb 21, 2020 | 23.30 | 26.80 | 22.80 | 23.70 | 50,140 | +0.70(+3.04%) |
Feb 20, 2020 | 21.10 | 23.50 | 20.65 | 23.00 | 24,395 | +2.50(+12.20%) |
Feb 19, 2020 | 21.90 | 23.10 | 19.50 | 20.50 | 57,601 | -1.70(-7.66%) |
Feb 18, 2020 | 22.00 | 23.00 | 21.65 | 22.20 | 11,505 | +0.20(+0.91%) |
Feb 14, 2020 | 22.70 | 24.22 | 22.00 | 22.00 | 20,770 | -0.50(-2.22%) |
Feb 13, 2020 | 21.60 | 23.35 | 21.10 | 22.50 | 23,857 | +1.10(+5.14%) |
Feb 12, 2020 | 20.80 | 21.70 | 20.30 | 21.40 | 14,477 | +0.90(+4.39%) |
Feb 11, 2020 | 19.60 | 22.20 | 19.10 | 20.50 | 57,621 | +1.00(+5.13%) |
Feb 10, 2020 | 19.00 | 19.70 | 18.40 | 19.50 | 19,990 | +1.05(+5.69%) |
Feb 07, 2020 | 18.00 | 18.70 | 17.80 | 18.45 | 4,640 | +0.25(+1.37%) |
Feb 06, 2020 | 17.90 | 18.40 | 17.50 | 18.20 | 7,944 | +0.30(+1.68%) |
Feb 05, 2020 | 18.60 | 19.00 | 17.70 | 17.90 | 19,196 | -0.80(-4.28%) |
Feb 04, 2020 | 18.00 | 19.30 | 17.70 | 18.70 | 10,821 | +1.10(+6.25%) |