Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.99 | 61.42 | 57.61 | 60.22 | 540,579 | +0.04(+0.06%) |
Feb 25, 2021 | 61.26 | 61.79 | 59.99 | 60.19 | 679,904 | -1.56(-2.53%) |
Feb 24, 2021 | 60.42 | 62.91 | 59.52 | 61.75 | 487,194 | +1.76(+2.93%) |
Feb 23, 2021 | 59.57 | 60.35 | 57.97 | 59.99 | 394,924 | -0.13(-0.22%) |
Feb 22, 2021 | 57.70 | 60.84 | 57.52 | 60.12 | 453,289 | +1.83(+3.15%) |
Feb 19, 2021 | 55.81 | 58.43 | 55.81 | 58.29 | 620,952 | +2.78(+5.01%) |
Feb 18, 2021 | 56.50 | 57.16 | 55.14 | 55.51 | 286,870 | -1.32(-2.33%) |
Feb 17, 2021 | 56.52 | 57.39 | 54.99 | 56.83 | 365,231 | -0.36(-0.63%) |
Feb 16, 2021 | 55.56 | 57.56 | 55.31 | 57.19 | 453,917 | +2.23(+4.06%) |
Feb 12, 2021 | 54.91 | 55.52 | 53.91 | 54.96 | 229,190 | +0.20(+0.36%) |
Feb 11, 2021 | 53.65 | 54.76 | 53.08 | 54.76 | 412,409 | +1.31(+2.46%) |
Feb 10, 2021 | 53.27 | 53.97 | 51.88 | 53.45 | 458,131 | +0.59(+1.11%) |
Feb 09, 2021 | 53.42 | 53.66 | 51.82 | 52.86 | 322,346 | -0.12(-0.23%) |
Feb 08, 2021 | 52.68 | 53.66 | 52.68 | 52.98 | 354,679 | +1.03(+1.99%) |
Feb 05, 2021 | 49.87 | 52.65 | 49.73 | 51.95 | 397,779 | +2.57(+5.20%) |
Feb 04, 2021 | 49.86 | 51.61 | 48.64 | 49.38 | 543,525 | -0.07(-0.15%) |
Feb 03, 2021 | 49.44 | 49.87 | 48.39 | 49.46 | 586,331 | -0.45(-0.90%) |
Feb 02, 2021 | 50.60 | 50.92 | 48.49 | 49.90 | 469,280 | +0.19(+0.37%) |
Feb 01, 2021 | 47.85 | 49.89 | 47.59 | 49.72 | 400,253 | +2.41(+5.10%) |
Jan 29, 2021 | 48.95 | 49.38 | 46.54 | 47.31 | 544,555 | -1.60(-3.27%) |
Jan 28, 2021 | 49.61 | 50.01 | 48.39 | 48.91 | 397,715 | +0.12(+0.25%) |
Jan 27, 2021 | 48.16 | 50.33 | 46.55 | 48.79 | 650,886 | -1.26(-2.51%) |
Jan 26, 2021 | 51.14 | 51.19 | 49.75 | 50.04 | 274,172 | -0.48(-0.96%) |
Jan 25, 2021 | 51.27 | 51.54 | 48.97 | 50.53 | 281,314 | -1.05(-2.04%) |
Jan 22, 2021 | 50.36 | 51.63 | 49.73 | 51.58 | 347,062 | +0.29(+0.56%) |
Jan 21, 2021 | 52.87 | 53.19 | 51.14 | 51.29 | 415,351 | -0.91(-1.75%) |
Jan 20, 2021 | 52.48 | 52.93 | 51.67 | 52.20 | 243,274 | +0.20(+0.38%) |
Jan 19, 2021 | 51.85 | 52.35 | 50.86 | 52.01 | 238,220 | +0.98(+1.92%) |
Jan 15, 2021 | 51.01 | 52.55 | 50.44 | 51.03 | 497,922 | -1.28(-2.46%) |
Jan 14, 2021 | 51.68 | 53.27 | 51.11 | 52.31 | 431,615 | +0.78(+1.52%) |
Jan 13, 2021 | 52.98 | 53.31 | 51.32 | 51.53 | 320,946 | -1.74(-3.27%) |
Jan 12, 2021 | 50.93 | 53.42 | 50.66 | 53.27 | 413,090 | +2.48(+4.87%) |
Jan 11, 2021 | 49.60 | 51.48 | 49.49 | 50.80 | 359,237 | -0.05(-0.09%) |
Jan 08, 2021 | 50.78 | 51.08 | 49.72 | 50.84 | 560,565 | -0.28(-0.55%) |
Jan 07, 2021 | 51.71 | 52.31 | 50.08 | 51.12 | 717,916 | +0.07(+0.15%) |
Jan 06, 2021 | 49.09 | 51.78 | 49.09 | 51.05 | 695,721 | +3.03(+6.32%) |
Jan 05, 2021 | 46.34 | 48.98 | 46.28 | 48.01 | 541,631 | +1.77(+3.84%) |
Jan 04, 2021 | 48.09 | 48.46 | 45.76 | 46.24 | 554,149 | -1.35(-2.83%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 374,457 | -0.41(-0.85%) | |
Dec 30, 2020 | 47.01 | 48.41 | 47.01 | 47.99 | 374,457 | +1.53(+3.30%) |
Dec 29, 2020 | 47.41 | 47.82 | 45.25 | 46.46 | 411,203 | -1.12(-2.34%) |
Dec 28, 2020 | 48.42 | 48.96 | 47.43 | 47.58 | 423,666 | +0.21(+0.45%) |
Dec 24, 2020 | 47.33 | 47.54 | 46.58 | 47.36 | 173,477 | +0.11(+0.24%) |
Dec 23, 2020 | 45.52 | 47.68 | 45.25 | 47.25 | 410,599 | +2.08(+4.61%) |
Dec 22, 2020 | 44.45 | 45.30 | 44.04 | 45.17 | 346,339 | +1.03(+2.34%) |
Dec 21, 2020 | 43.23 | 44.81 | 42.88 | 44.14 | 594,328 | -0.14(-0.31%) |
Dec 18, 2020 | 44.58 | 45.02 | 43.48 | 44.28 | 954,557 | -0.18(-0.40%) |
Dec 17, 2020 | 42.28 | 44.47 | 42.28 | 44.45 | 757,566 | +2.59(+6.19%) |
Dec 16, 2020 | 40.65 | 41.92 | 40.51 | 41.86 | 825,499 | +1.21(+2.97%) |
Dec 15, 2020 | 39.29 | 40.68 | 39.12 | 40.65 | 507,397 | +1.62(+4.14%) |
Dec 14, 2020 | 41.79 | 41.79 | 38.88 | 39.04 | 801,680 | -1.06(-2.64%) |
Dec 11, 2020 | 40.17 | 40.64 | 39.55 | 40.10 | 299,604 | -0.58(-1.42%) |
Dec 10, 2020 | 40.11 | 41.28 | 40.11 | 40.67 | 328,636 | +0.02(+0.05%) |
Dec 09, 2020 | 41.25 | 41.89 | 40.19 | 40.65 | 393,297 | -0.27(-0.66%) |
Dec 08, 2020 | 39.89 | 41.16 | 39.89 | 40.92 | 505,293 | +0.56(+1.38%) |
Dec 07, 2020 | 40.42 | 40.72 | 39.61 | 40.37 | 653,302 | +0.29(+0.72%) |
Dec 04, 2020 | 37.52 | 40.11 | 37.33 | 40.08 | 606,203 | +2.82(+7.58%) |
Dec 03, 2020 | 37.54 | 37.95 | 37.05 | 37.25 | 303,901 | -0.22(-0.60%) |
Dec 02, 2020 | 35.54 | 37.68 | 35.38 | 37.48 | 447,162 | +1.38(+3.84%) |
Dec 01, 2020 | 36.25 | 36.53 | 35.40 | 36.09 | 465,608 | +0.79(+2.24%) |
Nov 30, 2020 | 36.67 | 36.78 | 35.20 | 35.30 | 497,934 | -1.75(-4.72%) |
Nov 27, 2020 | 37.29 | 37.60 | 36.74 | 37.05 | 225,025 | -0.20(-0.55%) |
Nov 25, 2020 | 37.61 | 37.82 | 36.94 | 37.25 | 335,332 | -0.89(-2.34%) |
Nov 24, 2020 | 37.58 | 38.70 | 37.31 | 38.14 | 1,128,016 | +1.47(+4.00%) |
Nov 23, 2020 | 36.17 | 36.83 | 35.92 | 36.68 | 602,134 | +0.94(+2.63%) |
Nov 20, 2020 | 35.62 | 36.05 | 35.47 | 35.74 | 282,277 | -0.40(-1.11%) |
Nov 19, 2020 | 35.73 | 36.29 | 34.99 | 36.14 | 243,719 | +0.31(+0.86%) |
Nov 18, 2020 | 37.87 | 38.05 | 35.82 | 35.83 | 526,598 | -0.92(-2.50%) |
Nov 17, 2020 | 35.78 | 36.83 | 35.30 | 36.75 | 534,185 | +0.33(+0.92%) |
Nov 16, 2020 | 36.60 | 37.06 | 35.78 | 36.42 | 533,981 | +0.59(+1.66%) |
Nov 13, 2020 | 34.85 | 35.95 | 34.82 | 35.82 | 580,052 | +1.43(+4.16%) |
Nov 12, 2020 | 35.93 | 36.34 | 33.43 | 34.39 | 897,727 | -2.11(-5.78%) |
Nov 11, 2020 | 37.48 | 37.59 | 35.84 | 36.50 | 496,858 | +0.07(+0.20%) |
Nov 10, 2020 | 36.04 | 37.75 | 35.73 | 36.43 | 668,014 | +1.18(+3.35%) |
Nov 09, 2020 | 37.62 | 38.06 | 34.64 | 35.25 | 1,084,943 | +1.05(+3.07%) |
Nov 06, 2020 | 34.72 | 35.47 | 33.14 | 34.20 | 1,325,403 | +1.22(+3.69%) |
Nov 05, 2020 | 29.78 | 33.22 | 29.64 | 32.98 | 840,175 | +3.37(+11.39%) |
Nov 04, 2020 | 31.00 | 31.19 | 29.34 | 29.61 | 646,113 | -2.01(-6.35%) |
Nov 03, 2020 | 31.82 | 31.97 | 30.77 | 31.61 | 469,165 | +0.73(+2.38%) |
Nov 02, 2020 | 30.12 | 31.13 | 29.51 | 30.88 | 969,173 | +1.31(+4.43%) |
Oct 30, 2020 | 29.08 | 30.03 | 28.98 | 29.57 | 514,514 | +0.18(+0.60%) |
Oct 29, 2020 | 28.81 | 29.70 | 28.48 | 29.39 | 351,739 | +0.47(+1.64%) |
Oct 28, 2020 | 29.54 | 29.73 | 28.83 | 28.92 | 545,327 | -1.31(-4.33%) |
Oct 27, 2020 | 30.67 | 30.83 | 29.92 | 30.23 | 405,909 | -0.55(-1.78%) |
Oct 26, 2020 | 31.45 | 31.48 | 30.43 | 30.78 | 491,658 | -1.23(-3.83%) |
Oct 23, 2020 | 31.58 | 32.93 | 31.57 | 32.00 | 567,999 | +0.85(+2.74%) |
Oct 22, 2020 | 30.64 | 31.21 | 29.98 | 31.15 | 404,970 | +0.84(+2.76%) |
Oct 21, 2020 | 31.06 | 31.24 | 30.13 | 30.31 | 566,173 | -1.00(-3.20%) |
Oct 20, 2020 | 31.57 | 32.23 | 30.97 | 31.31 | 763,655 | +0.54(+1.75%) |
Oct 19, 2020 | 31.01 | 31.83 | 30.13 | 30.78 | 1,121,283 | +2.42(+8.52%) |
Oct 16, 2020 | 29.19 | 29.67 | 28.34 | 28.36 | 466,732 | -0.45(-1.55%) |
Oct 15, 2020 | 27.58 | 28.89 | 27.53 | 28.81 | 427,228 | +0.49(+1.74%) |
Oct 14, 2020 | 27.68 | 28.48 | 27.26 | 28.31 | 431,760 | +0.93(+3.39%) |
Oct 13, 2020 | 27.60 | 27.60 | 26.62 | 27.38 | 541,943 | -0.32(-1.14%) |
Oct 12, 2020 | 28.68 | 28.68 | 27.55 | 27.70 | 718,038 | +0.35(+1.29%) |
Oct 09, 2020 | 27.63 | 28.10 | 27.15 | 27.35 | 450,589 | -0.01(-0.03%) |
Oct 08, 2020 | 27.13 | 27.62 | 27.00 | 27.36 | 435,754 | +0.41(+1.52%) |
Oct 07, 2020 | 25.80 | 27.25 | 25.79 | 26.95 | 1,523,955 | +1.51(+5.92%) |
Oct 06, 2020 | 27.05 | 27.62 | 25.25 | 25.44 | 798,952 | +0.24(+0.94%) |
Oct 05, 2020 | 24.70 | 25.78 | 24.57 | 25.20 | 384,197 | +0.84(+3.46%) |
Oct 02, 2020 | 22.90 | 24.79 | 22.82 | 24.36 | 410,658 | +1.01(+4.31%) |
Oct 01, 2020 | 23.46 | 23.72 | 22.92 | 23.35 | 399,815 | -0.13(-0.55%) |
Sep 30, 2020 | 23.67 | 24.69 | 23.29 | 23.48 | 406,001 | -0.14(-0.58%) |
Sep 29, 2020 | 24.11 | 24.43 | 23.47 | 23.62 | 300,044 | -0.66(-2.72%) |
Sep 28, 2020 | 23.30 | 24.61 | 23.30 | 24.28 | 503,195 | +1.30(+5.66%) |
Sep 25, 2020 | 22.88 | 23.32 | 22.60 | 22.98 | 394,498 | -0.05(-0.20%) |
Sep 24, 2020 | 23.37 | 23.66 | 22.84 | 23.02 | 331,480 | -0.46(-1.95%) |
Sep 23, 2020 | 24.01 | 24.43 | 23.45 | 23.48 | 410,454 | -0.71(-2.95%) |
Sep 22, 2020 | 24.87 | 24.90 | 23.81 | 24.20 | 329,546 | -0.41(-1.67%) |
Sep 21, 2020 | 26.00 | 26.00 | 24.09 | 24.61 | 546,035 | -1.55(-5.92%) |
Sep 18, 2020 | 26.56 | 26.78 | 25.41 | 26.16 | 985,645 | -0.40(-1.52%) |
Sep 17, 2020 | 24.87 | 27.14 | 24.32 | 26.56 | 1,211,564 | +2.07(+8.45%) |
Sep 16, 2020 | 23.65 | 24.93 | 23.57 | 24.49 | 419,090 | +0.82(+3.44%) |
Sep 15, 2020 | 23.85 | 23.99 | 23.21 | 23.67 | 393,939 | +0.06(+0.27%) |
Sep 14, 2020 | 23.60 | 23.72 | 23.36 | 23.61 | 286,610 | +0.30(+1.30%) |
Sep 11, 2020 | 23.32 | 23.80 | 23.05 | 23.31 | 229,623 | +0.14(+0.59%) |
Sep 10, 2020 | 24.10 | 24.23 | 23.15 | 23.17 | 450,304 | -0.93(-3.88%) |
Sep 09, 2020 | 23.46 | 24.21 | 22.90 | 24.11 | 639,820 | +0.80(+3.42%) |
Sep 08, 2020 | 24.69 | 24.85 | 23.22 | 23.31 | 537,092 | -1.47(-5.95%) |
Sep 04, 2020 | 24.00 | 25.06 | 23.51 | 24.78 | 1,039,584 | +1.00(+4.20%) |
Sep 03, 2020 | 24.41 | 24.69 | 23.50 | 23.78 | 383,703 | -0.57(-2.33%) |
Sep 02, 2020 | 23.70 | 24.38 | 23.46 | 24.35 | 463,022 | +0.79(+3.34%) |
Sep 01, 2020 | 22.67 | 23.58 | 22.45 | 23.56 | 320,840 | +0.75(+3.29%) |
Aug 31, 2020 | 23.98 | 23.98 | 22.80 | 22.81 | 338,502 | -1.13(-4.71%) |
Aug 28, 2020 | 23.58 | 24.01 | 23.28 | 23.94 | 223,399 | +0.26(+1.08%) |
Aug 27, 2020 | 23.81 | 24.06 | 23.18 | 23.68 | 225,280 | -0.01(-0.04%) |
Aug 26, 2020 | 23.61 | 24.09 | 23.23 | 23.69 | 294,926 | -0.07(-0.31%) |
Aug 25, 2020 | 24.00 | 24.49 | 23.42 | 23.77 | 255,239 | -0.37(-1.52%) |
Aug 24, 2020 | 22.75 | 24.26 | 22.63 | 24.13 | 317,626 | +1.69(+7.55%) |
Aug 21, 2020 | 22.42 | 22.61 | 22.26 | 22.44 | 229,186 | -0.27(-1.21%) |
Aug 20, 2020 | 22.58 | 22.89 | 22.34 | 22.71 | 217,817 | -0.15(-0.64%) |
Aug 19, 2020 | 22.75 | 23.40 | 22.44 | 22.86 | 280,026 | +0.11(+0.48%) |
Aug 18, 2020 | 23.22 | 23.49 | 22.51 | 22.75 | 388,268 | -0.61(-2.63%) |
Aug 17, 2020 | 24.14 | 24.40 | 23.33 | 23.36 | 298,626 | -0.72(-3.00%) |
Aug 14, 2020 | 23.87 | 24.40 | 23.85 | 24.09 | 334,881 | -0.13(-0.53%) |
Aug 13, 2020 | 24.25 | 24.43 | 23.67 | 24.21 | 702,399 | -0.49(-1.97%) |
Aug 12, 2020 | 24.70 | 24.77 | 24.15 | 24.70 | 481,345 | +0.57(+2.35%) |
Aug 11, 2020 | 24.50 | 25.22 | 24.05 | 24.13 | 666,303 | +0.17(+0.73%) |
Aug 10, 2020 | 23.17 | 23.98 | 23.12 | 23.96 | 607,962 | +0.91(+3.93%) |
Aug 07, 2020 | 21.96 | 23.09 | 21.75 | 23.05 | 368,074 | +0.76(+3.41%) |
Aug 06, 2020 | 22.38 | 22.61 | 21.87 | 22.29 | 379,106 | -0.38(-1.66%) |
Aug 05, 2020 | 21.92 | 22.83 | 21.69 | 22.67 | 536,788 | +1.35(+6.31%) |
Aug 04, 2020 | 20.77 | 21.41 | 20.26 | 21.32 | 555,298 | +1.10(+5.43%) |
Aug 03, 2020 | 20.22 | 21.04 | 20.15 | 20.22 | 832,674 | +0.35(+1.75%) |
Jul 31, 2020 | 20.00 | 20.59 | 19.46 | 19.87 | 1,142,876 | -0.62(-3.04%) |
Jul 30, 2020 | 21.98 | 22.89 | 19.14 | 20.50 | 3,245,480 | -4.15(-16.83%) |
Jul 29, 2020 | 23.48 | 24.66 | 23.46 | 24.65 | 850,941 | +1.45(+6.24%) |
Jul 28, 2020 | 24.59 | 24.96 | 23.17 | 23.20 | 820,868 | -1.43(-5.80%) |
Jul 27, 2020 | 23.73 | 24.65 | 22.99 | 24.63 | 1,298,254 | +2.67(+12.14%) |
Jul 24, 2020 | 22.08 | 22.26 | 21.64 | 21.96 | 441,340 | -0.13(-0.58%) |
Jul 23, 2020 | 22.08 | 22.59 | 21.84 | 22.09 | 527,333 | -0.21(-0.94%) |
Jul 22, 2020 | 22.16 | 22.36 | 21.76 | 22.30 | 418,547 | +0.12(+0.54%) |
Jul 21, 2020 | 21.69 | 22.25 | 21.68 | 22.18 | 324,135 | +0.68(+3.15%) |
Jul 20, 2020 | 21.88 | 22.13 | 21.35 | 21.50 | 307,977 | -0.45(-2.04%) |
Jul 17, 2020 | 22.11 | 22.58 | 21.68 | 21.95 | 371,241 | -0.06(-0.29%) |
Jul 16, 2020 | 22.15 | 22.66 | 21.66 | 22.02 | 469,753 | -0.24(-1.07%) |
Jul 15, 2020 | 21.66 | 22.29 | 21.34 | 22.26 | 627,006 | +1.17(+5.56%) |
Jul 14, 2020 | 20.16 | 21.16 | 19.82 | 21.08 | 534,010 | +0.90(+4.45%) |
Jul 13, 2020 | 20.24 | 20.67 | 19.64 | 20.19 | 789,113 | +0.37(+1.85%) |
Jul 10, 2020 | 18.72 | 20.03 | 18.67 | 19.82 | 724,138 | +1.21(+6.50%) |
Jul 09, 2020 | 19.13 | 19.32 | 18.60 | 18.61 | 707,860 | -0.54(-2.82%) |
Jul 08, 2020 | 19.96 | 20.19 | 18.80 | 19.15 | 555,563 | -0.95(-4.74%) |
Jul 07, 2020 | 20.36 | 20.73 | 20.03 | 20.10 | 598,604 | -0.60(-2.91%) |
Jul 06, 2020 | 20.77 | 20.93 | 20.23 | 20.71 | 425,193 | +0.46(+2.27%) |
Jul 02, 2020 | 19.99 | 20.53 | 19.77 | 20.25 | 428,926 | +0.81(+4.16%) |
Jul 01, 2020 | 19.99 | 20.28 | 19.09 | 19.44 | 711,217 | -0.49(-2.48%) |
Jun 30, 2020 | 19.40 | 20.02 | 19.20 | 19.93 | 488,965 | +0.28(+1.42%) |
Jun 29, 2020 | 19.71 | 20.26 | 19.39 | 19.65 | 515,291 | +0.41(+2.15%) |
Jun 26, 2020 | 19.29 | 19.37 | 18.68 | 19.24 | 1,120,789 | -0.31(-1.61%) |
Jun 25, 2020 | 18.19 | 19.57 | 17.99 | 19.55 | 473,307 | +1.12(+6.10%) |
Jun 24, 2020 | 19.84 | 20.02 | 18.38 | 18.43 | 762,458 | -1.82(-8.97%) |
Jun 23, 2020 | 20.44 | 20.59 | 19.86 | 20.25 | 461,771 | +0.14(+0.72%) |
Jun 22, 2020 | 20.05 | 20.32 | 19.48 | 20.10 | 464,236 | -0.12(-0.58%) |
Jun 19, 2020 | 20.43 | 20.53 | 19.50 | 20.22 | 1,048,745 | +0.17(+0.85%) |
Jun 18, 2020 | 19.65 | 20.65 | 19.53 | 20.05 | 442,236 | +0.00(+0.00%) |
Jun 17, 2020 | 20.34 | 20.57 | 19.49 | 20.05 | 495,418 | -0.27(-1.33%) |
Jun 16, 2020 | 21.62 | 21.77 | 20.17 | 20.32 | 559,002 | +0.04(+0.22%) |
Jun 15, 2020 | 19.38 | 20.90 | 18.80 | 20.27 | 800,784 | +0.79(+4.06%) |
Jun 12, 2020 | 19.36 | 19.70 | 18.76 | 19.48 | 841,620 | +1.13(+6.18%) |
Jun 11, 2020 | 20.21 | 20.28 | 18.34 | 18.35 | 982,155 | -2.82(-13.34%) |
Jun 10, 2020 | 21.60 | 21.80 | 20.73 | 21.17 | 882,571 | -0.61(-2.81%) |
Jun 09, 2020 | 21.97 | 22.12 | 21.16 | 21.78 | 956,933 | -0.88(-3.89%) |
Jun 08, 2020 | 23.36 | 23.59 | 22.18 | 22.67 | 1,139,601 | -0.13(-0.59%) |
Jun 05, 2020 | 23.26 | 24.67 | 22.45 | 22.80 | 1,135,464 | +1.05(+4.84%) |
Jun 04, 2020 | 20.17 | 21.78 | 19.80 | 21.75 | 1,170,801 | +1.45(+7.13%) |
Jun 03, 2020 | 20.06 | 21.04 | 20.00 | 20.30 | 869,488 | +0.67(+3.39%) |
Jun 02, 2020 | 19.16 | 19.79 | 19.04 | 19.64 | 712,309 | +0.75(+3.95%) |
Jun 01, 2020 | 18.11 | 19.47 | 17.91 | 18.89 | 1,049,710 | +0.38(+2.04%) |
May 29, 2020 | 18.23 | 18.94 | 18.08 | 18.51 | 989,932 | -0.05(-0.24%) |
May 28, 2020 | 20.69 | 20.87 | 18.44 | 18.56 | 2,233,098 | -3.17(-14.61%) |
May 27, 2020 | 20.00 | 21.12 | 20.00 | 21.73 | 1,122,823 | +2.39(+12.37%) |
May 26, 2020 | 19.59 | 19.83 | 18.97 | 19.34 | 1,138,025 | +0.85(+4.62%) |
May 22, 2020 | 17.22 | 19.33 | 16.57 | 18.48 | 3,428,962 | +1.39(+8.10%) |
May 21, 2020 | 17.23 | 17.46 | 16.91 | 17.10 | 363,838 | -0.24(-1.40%) |
May 20, 2020 | 16.93 | 17.49 | 16.93 | 17.34 | 460,069 | +0.83(+5.01%) |
May 19, 2020 | 17.26 | 17.36 | 16.51 | 16.51 | 579,736 | -0.85(-4.92%) |
May 18, 2020 | 16.61 | 17.57 | 16.39 | 17.37 | 625,219 | +1.72(+10.98%) |
May 15, 2020 | 15.20 | 15.67 | 15.04 | 15.65 | 639,609 | +0.38(+2.47%) |
May 14, 2020 | 14.71 | 15.36 | 14.18 | 15.27 | 643,196 | +0.13(+0.83%) |
May 13, 2020 | 16.19 | 16.21 | 15.02 | 15.15 | 934,499 | -1.22(-7.47%) |
May 12, 2020 | 17.63 | 17.65 | 16.37 | 16.37 | 802,416 | -1.23(-7.00%) |
May 11, 2020 | 17.91 | 18.04 | 16.79 | 17.60 | 1,153,475 | -0.84(-4.54%) |
May 08, 2020 | 17.48 | 18.46 | 17.10 | 18.44 | 673,629 | +1.35(+7.89%) |
May 07, 2020 | 16.95 | 17.37 | 15.71 | 17.09 | 1,016,396 | +0.89(+5.50%) |
May 06, 2020 | 16.64 | 16.90 | 16.01 | 16.20 | 660,585 | -0.27(-1.64%) |
May 05, 2020 | 16.64 | 17.95 | 16.34 | 16.47 | 610,692 | +0.23(+1.44%) |
May 04, 2020 | 16.51 | 16.67 | 16.01 | 16.24 | 826,499 | -0.75(-4.40%) |
May 01, 2020 | 17.62 | 18.01 | 16.42 | 16.98 | 733,665 | -1.41(-7.68%) |
Apr 30, 2020 | 19.79 | 19.84 | 18.24 | 18.39 | 494,745 | -1.71(-8.50%) |
Apr 29, 2020 | 19.41 | 20.53 | 19.26 | 20.10 | 550,860 | +1.46(+7.81%) |
Apr 28, 2020 | 18.65 | 19.08 | 18.24 | 18.65 | 491,293 | +0.70(+3.91%) |
Apr 27, 2020 | 16.98 | 18.53 | 16.94 | 17.94 | 566,428 | +1.21(+7.26%) |
Apr 24, 2020 | 17.13 | 17.16 | 16.33 | 16.73 | 280,836 | -0.15(-0.91%) |
Apr 23, 2020 | 17.04 | 17.70 | 16.75 | 16.88 | 407,417 | -0.25(-1.47%) |
Apr 22, 2020 | 16.95 | 17.32 | 16.59 | 17.13 | 315,944 | +0.72(+4.38%) |
Apr 21, 2020 | 16.21 | 16.85 | 15.91 | 16.42 | 427,457 | -0.46(-2.72%) |
Apr 20, 2020 | 16.77 | 17.38 | 16.46 | 16.87 | 367,568 | -0.43(-2.49%) |
Apr 17, 2020 | 17.31 | 18.34 | 17.20 | 17.31 | 479,178 | +0.74(+4.45%) |
Apr 16, 2020 | 16.96 | 17.22 | 16.06 | 16.57 | 511,977 | -0.36(-2.13%) |
Apr 15, 2020 | 17.78 | 17.82 | 16.73 | 16.93 | 648,198 | -1.97(-10.42%) |
Apr 14, 2020 | 19.20 | 19.97 | 18.64 | 18.90 | 678,413 | +0.22(+1.16%) |
Apr 13, 2020 | 20.04 | 20.06 | 17.86 | 18.68 | 424,570 | -1.28(-6.40%) |
Apr 09, 2020 | 19.03 | 20.40 | 18.92 | 19.96 | 535,990 | +1.27(+6.79%) |
Apr 08, 2020 | 18.58 | 19.10 | 17.86 | 18.69 | 442,409 | +0.31(+1.71%) |
Apr 07, 2020 | 19.00 | 19.54 | 18.04 | 18.38 | 840,887 | +0.51(+2.86%) |
Apr 06, 2020 | 16.49 | 18.00 | 16.36 | 17.86 | 648,582 | +2.28(+14.60%) |
Apr 03, 2020 | 15.31 | 15.99 | 14.65 | 15.59 | 651,905 | +0.21(+1.38%) |
Apr 02, 2020 | 14.87 | 16.17 | 14.74 | 15.38 | 504,859 | +0.63(+4.25%) |
Apr 01, 2020 | 15.39 | 15.69 | 14.41 | 14.75 | 441,960 | -1.23(-7.68%) |
Mar 31, 2020 | 16.84 | 17.22 | 15.52 | 15.98 | 849,771 | -0.58(-3.52%) |
Mar 30, 2020 | 16.75 | 17.80 | 15.88 | 16.56 | 525,832 | -0.26(-1.57%) |
Mar 27, 2020 | 16.61 | 17.22 | 15.64 | 16.82 | 861,385 | -0.56(-3.25%) |
Mar 26, 2020 | 17.04 | 17.97 | 16.78 | 17.39 | 441,980 | +0.57(+3.41%) |
Mar 25, 2020 | 16.59 | 17.66 | 15.96 | 16.81 | 775,615 | +0.11(+0.69%) |
Mar 24, 2020 | 16.83 | 17.45 | 15.89 | 16.70 | 683,539 | +1.02(+6.53%) |
Mar 23, 2020 | 15.79 | 16.42 | 15.01 | 15.68 | 695,354 | -0.15(-0.95%) |
Mar 20, 2020 | 17.56 | 17.72 | 15.01 | 15.83 | 1,112,580 | -1.68(-9.58%) |
Mar 19, 2020 | 17.11 | 20.12 | 16.20 | 17.50 | 1,688,722 | +0.35(+2.06%) |
Mar 18, 2020 | 15.21 | 18.93 | 15.16 | 17.15 | 1,206,522 | +0.68(+4.12%) |
Mar 17, 2020 | 13.64 | 18.32 | 13.07 | 16.47 | 1,261,293 | +3.09(+23.07%) |
Mar 16, 2020 | 12.70 | 13.98 | 12.55 | 13.38 | 771,389 | -1.49(-10.02%) |
Mar 13, 2020 | 13.65 | 14.90 | 13.25 | 14.87 | 822,051 | +1.97(+15.24%) |
Mar 12, 2020 | 14.40 | 14.41 | 12.49 | 12.91 | 1,191,594 | -1.94(-13.07%) |
Mar 11, 2020 | 15.33 | 15.71 | 14.54 | 14.85 | 1,287,703 | -0.63(-4.05%) |
Mar 10, 2020 | 15.33 | 15.91 | 14.33 | 15.47 | 1,042,468 | +0.86(+5.92%) |
Mar 09, 2020 | 15.91 | 16.30 | 14.47 | 14.61 | 771,951 | -3.18(-17.86%) |
Mar 06, 2020 | 17.86 | 18.78 | 17.51 | 17.78 | 604,863 | -0.80(-4.32%) |
Mar 05, 2020 | 19.14 | 19.19 | 17.94 | 18.59 | 592,915 | -1.54(-7.63%) |
Mar 04, 2020 | 19.32 | 20.16 | 18.91 | 20.12 | 479,015 | +1.24(+6.54%) |
Mar 03, 2020 | 19.80 | 20.45 | 18.35 | 18.89 | 535,375 | -0.98(-4.93%) |