Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.60 | 33.68 | 33.60 | 33.66 | 700 | -0.05(-0.16%) |
Feb 25, 2021 | 34.17 | 34.17 | 33.71 | 33.71 | 798 | -0.46(-1.35%) |
Feb 24, 2021 | 33.72 | 34.17 | 33.72 | 34.17 | 50,465 | -0.04(-0.12%) |
Feb 23, 2021 | 34.30 | 34.50 | 34.00 | 34.21 | 5,705 | -0.71(-2.03%) |
Feb 22, 2021 | 34.92 | 35.41 | 34.05 | 34.92 | 2,000 | -0.13(-0.37%) |
Feb 19, 2021 | 35.30 | 35.30 | 35.05 | 35.05 | 800 | -0.30(-0.85%) |
Feb 18, 2021 | 35.20 | 35.20 | 35.35 | 6,185 | +0.15(+0.43%) | |
Feb 17, 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 547 | +0.59(+1.70%) |
Feb 16, 2021 | 34.61 | 34.61 | 34.61 | 34.61 | 186 | -0.24(-0.69%) |
Feb 12, 2021 | 35.10 | 35.57 | 34.85 | 34.85 | 1,000 | -0.75(-2.11%) |
Feb 11, 2021 | 35.44 | 35.74 | 35.44 | 35.60 | 531 | +0.52(+1.50%) |
Feb 10, 2021 | 35.08 | 35.08 | 35.08 | 35.08 | 307 | +0.05(+0.13%) |
Feb 09, 2021 | 35.32 | 35.32 | 35.03 | 35.03 | 226 | +0.53(+1.54%) |
Feb 08, 2021 | 34.56 | 34.80 | 34.50 | 34.50 | 8,463 | -0.35(-1.00%) |
Feb 05, 2021 | 35.49 | 35.49 | 34.85 | 34.85 | 8,400 | +0.00(+0.00%) |
Feb 04, 2021 | 34.85 | 34.85 | 34.85 | 34.85 | 461 | +0.52(+1.51%) |
Feb 03, 2021 | 34.24 | 34.70 | 34.24 | 34.33 | 1,537 | -0.63(-1.80%) |
Feb 02, 2021 | 35.12 | 35.12 | 34.93 | 34.96 | 30,237 | -0.51(-1.45%) |
Feb 01, 2021 | 36.87 | 36.87 | 35.48 | 35.48 | 56,218 | +0.16(+0.45%) |
Jan 29, 2021 | 35.89 | 35.89 | 34.67 | 35.31 | 112,000 | -0.89(-2.44%) |
Jan 28, 2021 | 35.49 | 36.20 | 35.49 | 36.20 | 152,533 | +0.78(+2.20%) |
Jan 27, 2021 | 35.50 | 35.54 | 35.10 | 35.42 | 240,249 | -1.06(-2.91%) |
Jan 26, 2021 | 36.48 | 36.48 | 36.48 | 36.48 | 668,105 | -0.15(-0.42%) |
Jan 25, 2021 | 36.33 | 38.03 | 36.31 | 36.63 | 1,290,096 | +0.39(+1.09%) |
Jan 22, 2021 | 34.66 | 36.24 | 34.66 | 36.24 | 11,600 | +1.65(+4.77%) |
Jan 21, 2021 | 34.79 | 34.84 | 34.50 | 34.59 | 148,840 | +0.04(+0.12%) |
Jan 20, 2021 | 34.99 | 35.23 | 34.55 | 34.55 | 145,650 | -0.18(-0.50%) |
Jan 19, 2021 | 35.42 | 35.43 | 34.73 | 34.73 | 266,425 | +0.29(+0.84%) |
Jan 15, 2021 | 35.00 | 35.00 | 34.44 | 34.44 | 5,400 | -1.45(-4.03%) |
Jan 14, 2021 | 35.01 | 35.88 | 35.01 | 35.88 | 15,773 | -0.21(-0.58%) |
Jan 13, 2021 | 36.05 | 36.09 | 36.05 | 36.09 | 46,601 | -0.19(-0.52%) |
Jan 12, 2021 | 36.65 | 36.88 | 36.28 | 36.28 | 616,037 | +0.43(+1.20%) |
Jan 11, 2021 | 36.43 | 36.94 | 34.82 | 35.85 | 6,968 | -0.43(-1.19%) |
Jan 08, 2021 | 36.22 | 36.28 | 36.03 | 36.28 | 82,400 | +1.22(+3.48%) |
Jan 07, 2021 | 35.06 | 35.06 | 35.06 | 81 | +0.00(+0.00%) | |
Jan 06, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 480 | -0.94(-2.61%) |
Jan 05, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 1,531 | -0.20(-0.56%) |
Jan 04, 2021 | 36.94 | 36.94 | 36.20 | 36.20 | 981 | +0.20(+0.56%) |
Dec 31, 2020 | 36.00 | 36.00 | 36.00 | 16,513 | -0.33(-0.91%) | |
Dec 30, 2020 | 36.74 | 36.74 | 36.33 | 36.33 | 16,513 | -0.47(-1.28%) |
Dec 29, 2020 | 37.87 | 37.87 | 35.88 | 36.80 | 4,898 | +1.32(+3.72%) |
Dec 28, 2020 | 36.12 | 36.54 | 35.48 | 35.48 | 158,015 | -0.77(-2.12%) |
Dec 24, 2020 | 36.18 | 36.26 | 35.52 | 36.25 | 218,400 | +0.13(+0.35%) |
Dec 23, 2020 | 36.60 | 36.60 | 36.12 | 36.12 | 19,698 | -0.35(-0.95%) |
Dec 22, 2020 | 36.47 | 36.47 | 36.47 | 14 | +0.00(+0.00%) | |
Dec 21, 2020 | 38.15 | 38.15 | 36.47 | 36.47 | 960 | -1.18(-3.14%) |
Dec 18, 2020 | 37.21 | 37.65 | 37.21 | 37.65 | 60,600 | +0.84(+2.29%) |
Dec 17, 2020 | 37.54 | 37.54 | 36.81 | 36.81 | 116,438 | -0.14(-0.39%) |
Dec 16, 2020 | 36.88 | 36.95 | 35.47 | 36.95 | 68,712 | +0.07(+0.20%) |
Dec 15, 2020 | 36.96 | 37.27 | 36.88 | 36.88 | 63,076 | -0.84(-2.23%) |
Dec 14, 2020 | 37.74 | 37.87 | 37.65 | 37.72 | 63,180 | +0.21(+0.57%) |
Dec 11, 2020 | 37.92 | 37.92 | 37.23 | 37.51 | 3,100 | +0.76(+2.07%) |
Dec 10, 2020 | 37.53 | 37.53 | 36.75 | 36.75 | 37,224 | -0.57(-1.53%) |
Dec 09, 2020 | 37.32 | 37.32 | 37.32 | 37.32 | 10,447 | -0.28(-0.74%) |
Dec 08, 2020 | 37.54 | 37.75 | 37.54 | 37.60 | 14,117 | +0.75(+2.04%) |
Dec 07, 2020 | 35.77 | 37.71 | 35.77 | 36.85 | 18,906 | -0.47(-1.27%) |
Dec 04, 2020 | 37.33 | 37.33 | 37.32 | 37.32 | 5,300 | +0.39(+1.07%) |
Dec 03, 2020 | 36.54 | 36.93 | 36.54 | 36.93 | 2,695 | +0.94(+2.61%) |
Dec 02, 2020 | 35.36 | 36.05 | 35.36 | 35.99 | 1,369 | +0.35(+0.98%) |
Dec 01, 2020 | 35.64 | 35.64 | 35.64 | 35.64 | 131 | +0.01(+0.03%) |
Nov 30, 2020 | 35.63 | 35.63 | 35.63 | 35.63 | 715 | +0.58(+1.66%) |
Nov 27, 2020 | 35.05 | 35.05 | 35.05 | 158 | +0.00(+0.00%) | |
Nov 25, 2020 | 35.05 | 35.05 | 35.05 | 35 | +0.00(+0.00%) | |
Nov 24, 2020 | 35.05 | 35.05 | 35.05 | 32 | +0.00(+0.00%) | |
Nov 23, 2020 | 35.05 | 35.05 | 35.05 | 104 | +0.00(+0.00%) | |
Nov 20, 2020 | 34.95 | 35.05 | 34.95 | 35.05 | 1,200 | +0.39(+1.14%) |
Nov 19, 2020 | 34.44 | 34.90 | 34.44 | 34.66 | 1,536 | -0.39(-1.13%) |
Nov 18, 2020 | 34.96 | 35.05 | 34.96 | 35.05 | 2,307 | +0.71(+2.07%) |
Nov 17, 2020 | 34.34 | 34.34 | 34.34 | 34.34 | 4,303 | +0.24(+0.69%) |
Nov 16, 2020 | 33.81 | 34.40 | 33.81 | 34.10 | 24,516 | +0.43(+1.29%) |
Nov 13, 2020 | 33.67 | 33.67 | 33.67 | 791 | +0.00(+0.00%) | |
Nov 12, 2020 | 33.73 | 33.97 | 33.65 | 33.67 | 2,521 | -0.61(-1.78%) |
Nov 11, 2020 | 34.04 | 34.28 | 34.04 | 34.28 | 18,522 | +1.86(+5.74%) |
Nov 10, 2020 | 32.42 | 32.42 | 32.42 | 32.42 | 2,110 | -0.77(-2.31%) |
Nov 09, 2020 | 33.19 | 33.19 | 33.19 | 33.19 | 628 | -0.46(-1.36%) |
Nov 06, 2020 | 33.98 | 33.98 | 32.88 | 33.65 | 3,000 | -0.34(-1.00%) |
Nov 05, 2020 | 33.58 | 33.98 | 33.58 | 33.98 | 667 | +1.87(+5.83%) |
Nov 04, 2020 | 32.00 | 32.11 | 32.00 | 32.11 | 3,824 | +0.21(+0.66%) |
Nov 03, 2020 | 31.90 | 31.90 | 31.90 | 12 | +0.00(+0.00%) | |
Nov 02, 2020 | 31.90 | 31.90 | 31.90 | 31.90 | 230 | +0.93(+2.99%) |
Oct 30, 2020 | 30.98 | 30.98 | 30.98 | 30.98 | 3,400 | -1.58(-4.85%) |
Oct 29, 2020 | 32.48 | 32.55 | 32.33 | 32.55 | 1,033 | -0.71(-2.14%) |
Oct 28, 2020 | 33.27 | 33.27 | 33.27 | 41 | +0.00(+0.00%) | |
Oct 27, 2020 | 33.27 | 33.27 | 33.27 | 42 | +0.00(+0.00%) | |
Oct 26, 2020 | 33.00 | 33.27 | 33.00 | 33.27 | 326 | +0.27(+0.80%) |
Oct 23, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 500 | -0.34(-1.02%) |
Oct 22, 2020 | 33.06 | 33.34 | 32.95 | 33.34 | 1,400 | -0.31(-0.92%) |
Oct 21, 2020 | 32.51 | 33.65 | 32.51 | 33.65 | 553 | +0.36(+1.08%) |
Oct 20, 2020 | 33.29 | 33.29 | 33.29 | 133 | +0.00(+0.00%) | |
Oct 19, 2020 | 34.98 | 34.98 | 33.29 | 33.29 | 131,269 | -1.11(-3.23%) |
Oct 16, 2020 | 34.40 | 34.40 | 34.40 | 34.40 | 200 | +0.45(+1.34%) |
Oct 15, 2020 | 33.95 | 33.95 | 33.95 | 33.95 | 25,336 | -0.86(-2.47%) |
Oct 14, 2020 | 34.89 | 34.89 | 34.80 | 34.80 | 328 | -1.20(-3.32%) |
Oct 13, 2020 | 36.00 | 36.00 | 36.00 | 92 | +0.00(+0.00%) | |
Oct 12, 2020 | 35.29 | 36.00 | 35.29 | 36.00 | 22,641 | +0.35(+0.98%) |
Oct 09, 2020 | 35.60 | 35.65 | 35.60 | 35.65 | 200 | +1.42(+4.15%) |
Oct 08, 2020 | 34.50 | 35.05 | 34.23 | 34.23 | 1,139 | -0.17(-0.49%) |
Oct 07, 2020 | 34.40 | 34.40 | 34.40 | 34.40 | 336 | -0.60(-1.71%) |
Oct 06, 2020 | 34.85 | 35.00 | 34.85 | 35.00 | 3,577 | +0.48(+1.40%) |
Oct 05, 2020 | 35.00 | 35.00 | 34.52 | 53,190 | -0.48(-1.38%) | |
Oct 02, 2020 | 33.70 | 35.00 | 33.70 | 35.00 | 400 | -1.32(-3.65%) |
Oct 01, 2020 | 36.32 | 36.32 | 36.32 | 36.32 | 1,053 | +0.93(+2.64%) |
Sep 30, 2020 | 36.50 | 36.50 | 35.39 | 35.39 | 618 | -2.35(-6.23%) |
Sep 29, 2020 | 37.74 | 37.74 | 37.74 | 139 | +0.00(+0.00%) | |
Sep 28, 2020 | 37.45 | 37.90 | 37.45 | 37.74 | 588 | +1.22(+3.34%) |
Sep 25, 2020 | 36.52 | 36.52 | 36.52 | 36.52 | 200 | -0.84(-2.25%) |
Sep 24, 2020 | 37.55 | 37.55 | 37.36 | 37.36 | 3,789 | +0.00(+0.00%) |
Sep 23, 2020 | 37.31 | 37.36 | 37.30 | 37.36 | 1,035 | +0.36(+0.97%) |
Sep 22, 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 251 | -2.45(-6.21%) |
Sep 21, 2020 | 39.45 | 39.45 | 39.45 | 39.45 | 281 | +1.44(+3.79%) |
Sep 18, 2020 | 38.01 | 38.01 | 38.01 | 294 | +0.00(+0.00%) | |
Sep 17, 2020 | 38.00 | 38.01 | 37.21 | 38.01 | 4,392 | +0.43(+1.14%) |
Sep 16, 2020 | 37.58 | 37.58 | 37.58 | 37.58 | 281 | +0.71(+1.92%) |
Sep 15, 2020 | 36.76 | 36.88 | 36.76 | 36.88 | 477 | -0.12(-0.34%) |
Sep 14, 2020 | 38.11 | 38.11 | 37.00 | 37.00 | 1,922 | +0.31(+0.86%) |
Sep 11, 2020 | 36.69 | 36.69 | 36.69 | 36.69 | 100 | +1.32(+3.73%) |
Sep 10, 2020 | 35.37 | 35.37 | 35.37 | 15 | +0.00(+0.00%) | |
Sep 09, 2020 | 34.85 | 35.37 | 34.85 | 35.37 | 1,205 | -1.79(-4.83%) |
Sep 08, 2020 | 37.16 | 37.16 | 37.16 | 37.16 | 1,087 | +1.99(+5.66%) |
Sep 04, 2020 | 35.17 | 35.17 | 35.17 | 35.17 | 900 | -1.33(-3.64%) |
Sep 03, 2020 | 35.72 | 37.00 | 35.72 | 36.50 | 2,657 | +0.00(+0.00%) |
Sep 02, 2020 | 37.00 | 37.85 | 36.50 | 36.50 | 1,924 | -0.82(-2.20%) |
Sep 01, 2020 | 37.32 | 37.32 | 37.32 | 20 | +0.00(+0.00%) | |
Aug 31, 2020 | 37.32 | 37.32 | 37.32 | 49 | +0.00(+0.00%) | |
Aug 28, 2020 | 37.32 | 37.32 | 37.32 | 37.32 | 1,963 | -0.54(-1.42%) |
Aug 27, 2020 | 37.86 | 37.86 | 37.86 | 933 | +0.00(+0.00%) | |
Aug 26, 2020 | 38.25 | 38.25 | 37.86 | 37.86 | 1,618 | +0.25(+0.66%) |
Aug 25, 2020 | 38.37 | 38.37 | 37.61 | 37.61 | 462 | -1.14(-2.94%) |
Aug 24, 2020 | 38.04 | 38.95 | 38.04 | 38.75 | 1,427 | +1.02(+2.70%) |
Aug 21, 2020 | 37.73 | 37.73 | 37.73 | 113 | +0.00(+0.00%) | |
Aug 20, 2020 | 37.83 | 38.12 | 37.73 | 37.73 | 6,409 | -0.01(-0.03%) |
Aug 19, 2020 | 37.77 | 37.77 | 37.74 | 37.74 | 8,293 | +0.24(+0.64%) |
Aug 18, 2020 | 37.50 | 37.50 | 37.50 | 89 | +0.00(+0.00%) | |
Aug 17, 2020 | 37.50 | 37.50 | 37.50 | 37.50 | 106 | +0.78(+2.12%) |
Aug 14, 2020 | 36.72 | 36.72 | 36.72 | 36.72 | 200 | +0.08(+0.22%) |
Aug 13, 2020 | 36.64 | 36.64 | 36.64 | 36.64 | 1,092 | -0.93(-2.48%) |
Aug 12, 2020 | 37.77 | 37.77 | 37.52 | 37.57 | 7,422 | +0.24(+0.66%) |
Aug 11, 2020 | 37.00 | 37.33 | 37.00 | 37.33 | 3,080 | -0.02(-0.07%) |
Aug 10, 2020 | 37.31 | 37.37 | 37.31 | 37.35 | 8,700 | +1.35(+3.75%) |
Aug 07, 2020 | 36.00 | 36.00 | 36.00 | 75 | +0.00(+0.00%) | |
Aug 06, 2020 | 36.02 | 36.02 | 36.00 | 36.00 | 528 | -0.78(-2.13%) |
Aug 05, 2020 | 36.78 | 36.78 | 36.78 | 373 | +0.00(+0.00%) | |
Aug 04, 2020 | 38.19 | 38.19 | 36.78 | 36.78 | 243 | +0.21(+0.58%) |
Aug 03, 2020 | 36.57 | 36.57 | 36.57 | 36.57 | 1,697 | +0.24(+0.66%) |
Jul 31, 2020 | 36.62 | 36.64 | 36.33 | 36.33 | 1,800 | +0.62(+1.74%) |
Jul 30, 2020 | 35.71 | 35.71 | 35.71 | 1,946 | +0.00(+0.00%) | |
Jul 29, 2020 | 35.71 | 35.71 | 35.71 | 137 | +0.00(+0.00%) | |
Jul 28, 2020 | 35.71 | 35.71 | 35.71 | 35.71 | 1,114 | -0.88(-2.41%) |
Jul 27, 2020 | 34.73 | 36.59 | 34.73 | 36.59 | 1,128 | +1.59(+4.54%) |
Jul 24, 2020 | 35.88 | 35.88 | 35.00 | 35.00 | 900 | +0.04(+0.11%) |
Jul 23, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 277 | +0.25(+0.72%) |
Jul 22, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 847 | -0.29(-0.83%) |
Jul 21, 2020 | 35.00 | 35.00 | 35.00 | 35.00 | 376 | -0.04(-0.11%) |
Jul 20, 2020 | 35.00 | 35.80 | 35.00 | 35.04 | 775 | +0.09(+0.26%) |
Jul 17, 2020 | 34.79 | 35.00 | 34.79 | 34.95 | 10,200 | +0.62(+1.81%) |
Jul 16, 2020 | 34.48 | 34.48 | 34.33 | 34.33 | 1,258 | -0.16(-0.46%) |
Jul 15, 2020 | 34.80 | 35.00 | 34.49 | 34.49 | 1,675 | +0.23(+0.66%) |
Jul 14, 2020 | 34.21 | 34.26 | 34.21 | 34.26 | 1,977 | -0.40(-1.15%) |
Jul 13, 2020 | 34.66 | 34.66 | 34.66 | 48 | +0.00(+0.00%) | |
Jul 10, 2020 | 34.93 | 34.93 | 34.66 | 34.66 | 600 | +0.61(+1.79%) |
Jul 09, 2020 | 33.39 | 34.05 | 33.39 | 34.05 | 52,507 | -0.94(-2.69%) |
Jul 08, 2020 | 34.99 | 34.99 | 34.99 | 60 | +0.00(+0.00%) | |
Jul 07, 2020 | 33.89 | 34.99 | 33.89 | 34.99 | 3,074 | -0.00(-0.01%) |
Jul 06, 2020 | 34.99 | 34.99 | 34.99 | 34.99 | 1,367 | -1.58(-4.31%) |
Jul 02, 2020 | 36.57 | 36.57 | 36.57 | 36.57 | 30,000 | +1.57(+4.49%) |
Jul 01, 2020 | 36.00 | 36.36 | 35.00 | 35.00 | 750 | -0.77(-2.14%) |
Jun 30, 2020 | 36.36 | 36.36 | 35.77 | 315 | -0.59(-1.63%) | |
Jun 29, 2020 | 36.36 | 36.36 | 36.36 | 15 | +0.00(+0.00%) | |
Jun 26, 2020 | 36.36 | 36.36 | 36.36 | 36.36 | 1,000 | -0.76(-2.05%) |
Jun 25, 2020 | 36.92 | 37.12 | 36.92 | 37.12 | 366 | -1.22(-3.18%) |
Jun 24, 2020 | 38.34 | 38.34 | 38.34 | 60 | +0.00(+0.00%) | |
Jun 23, 2020 | 38.16 | 38.34 | 38.16 | 38.34 | 731 | +0.68(+1.81%) |
Jun 22, 2020 | 37.66 | 37.66 | 37.66 | 37.66 | 169 | +0.37(+0.99%) |
Jun 19, 2020 | 38.34 | 38.34 | 37.29 | 37.29 | 300 | +0.22(+0.59%) |
Jun 18, 2020 | 37.07 | 37.07 | 37.07 | 37.07 | 630 | -0.25(-0.67%) |
Jun 17, 2020 | 36.66 | 37.32 | 36.66 | 37.32 | 8,629 | -0.48(-1.27%) |
Jun 16, 2020 | 37.80 | 37.80 | 37.80 | 37.80 | 236 | +0.56(+1.50%) |
Jun 15, 2020 | 37.24 | 37.92 | 37.24 | 37.24 | 476 | +0.07(+0.19%) |
Jun 12, 2020 | 37.17 | 37.17 | 37.17 | 59 | +0.00(+0.00%) | |
Jun 11, 2020 | 37.17 | 37.17 | 37.17 | 37.17 | 1,058 | -0.12(-0.32%) |
Jun 10, 2020 | 37.29 | 37.29 | 37.29 | 36 | +0.00(+0.00%) | |
Jun 09, 2020 | 37.29 | 37.29 | 37.18 | 37.29 | 70,823 | -0.35(-0.93%) |
Jun 08, 2020 | 37.40 | 37.74 | 37.40 | 37.64 | 4,912 | +0.89(+2.42%) |
Jun 05, 2020 | 36.74 | 37.22 | 36.74 | 36.75 | 6,500 | -0.06(-0.16%) |
Jun 04, 2020 | 35.71 | 37.77 | 35.71 | 36.81 | 3,492 | -1.39(-3.64%) |
Jun 03, 2020 | 38.46 | 38.46 | 38.20 | 38.20 | 481 | -0.25(-0.66%) |
Jun 02, 2020 | 38.28 | 38.45 | 38.28 | 38.45 | 8,315 | +0.45(+1.19%) |
Jun 01, 2020 | 38.00 | 38.00 | 38.00 | 38.00 | 523 | -1.10(-2.81%) |
May 29, 2020 | 39.66 | 39.66 | 39.10 | 39.10 | 400 | +0.35(+0.89%) |
May 28, 2020 | 38.16 | 38.75 | 38.16 | 38.75 | 3,427 | +0.37(+0.97%) |
May 27, 2020 | 37.70 | 38.38 | 37.70 | 38.38 | 372 | +0.07(+0.19%) |
May 26, 2020 | 37.53 | 38.31 | 37.53 | 38.31 | 1,815 | +0.33(+0.87%) |
May 22, 2020 | 37.88 | 37.98 | 37.88 | 37.98 | 22,600 | -0.13(-0.35%) |
May 21, 2020 | 38.11 | 38.11 | 38.11 | 31 | +0.00(+0.00%) | |
May 20, 2020 | 37.85 | 38.25 | 37.85 | 38.11 | 1,502 | +0.39(+1.05%) |
May 19, 2020 | 37.72 | 37.72 | 37.72 | 157 | +0.00(+0.00%) | |
May 18, 2020 | 38.00 | 38.00 | 37.72 | 37.72 | 536 | +0.90(+2.43%) |
May 15, 2020 | 37.68 | 37.68 | 36.82 | 36.82 | 700 | -0.30(-0.80%) |
May 14, 2020 | 38.38 | 38.38 | 36.81 | 37.12 | 4,067 | -1.10(-2.88%) |
May 13, 2020 | 37.36 | 38.55 | 35.46 | 38.22 | 28,224 | +2.16(+5.99%) |
May 12, 2020 | 35.56 | 36.06 | 35.56 | 36.06 | 433 | +0.98(+2.81%) |
May 11, 2020 | 35.08 | 35.08 | 35.08 | 20 | +0.00(+0.00%) | |
May 08, 2020 | 35.20 | 35.28 | 34.69 | 35.08 | 6,800 | +0.84(+2.44%) |
May 07, 2020 | 35.25 | 35.25 | 34.24 | 34.24 | 29,803 | -1.09(-3.09%) |
May 06, 2020 | 35.42 | 35.52 | 35.33 | 35.33 | 6,132 | -0.27(-0.76%) |
May 05, 2020 | 35.58 | 35.60 | 35.58 | 35.60 | 1,839 | +0.07(+0.20%) |
May 04, 2020 | 35.53 | 35.53 | 35.53 | 35.53 | 923 | +0.25(+0.71%) |
May 01, 2020 | 35.28 | 35.28 | 35.28 | 35.28 | 11,700 | -0.34(-0.95%) |
Apr 30, 2020 | 35.62 | 35.62 | 35.62 | 35.62 | 207 | -2.53(-6.63%) |
Apr 29, 2020 | 38.15 | 38.15 | 37.22 | 38.15 | 1,429 | +1.42(+3.87%) |
Apr 28, 2020 | 37.07 | 37.07 | 36.73 | 36.73 | 28,762 | -0.69(-1.83%) |
Apr 27, 2020 | 34.96 | 34.96 | 37.41 | 52,750 | +2.45(+7.02%) | |
Apr 24, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 800 | +0.73(+2.13%) |
Apr 23, 2020 | 34.23 | 34.23 | 34.23 | 34.23 | 177 | +0.89(+2.67%) |
Apr 22, 2020 | 33.34 | 33.34 | 33.34 | 27 | +0.00(+0.00%) | |
Apr 21, 2020 | 33.90 | 33.90 | 33.34 | 33.34 | 600 | -0.53(-1.56%) |
Apr 20, 2020 | 33.37 | 34.43 | 33.37 | 33.87 | 14,633 | +0.19(+0.56%) |
Apr 17, 2020 | 32.51 | 33.68 | 32.51 | 33.68 | 2,400 | +0.73(+2.22%) |
Apr 16, 2020 | 33.00 | 33.00 | 32.95 | 32.95 | 3,317 | -0.65(-1.93%) |
Apr 15, 2020 | 33.60 | 33.60 | 33.60 | 2,182 | +0.00(+0.00%) | |
Apr 14, 2020 | 31.85 | 33.60 | 31.85 | 33.60 | 502 | +0.40(+1.20%) |
Apr 13, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 46,213 | +0.50(+1.53%) |
Apr 09, 2020 | 32.27 | 32.70 | 32.27 | 32.70 | 1,000 | +1.12(+3.55%) |
Apr 08, 2020 | 31.58 | 31.58 | 31.58 | 93 | +0.00(+0.00%) | |
Apr 07, 2020 | 30.93 | 32.86 | 30.93 | 31.58 | 2,365 | +0.06(+0.19%) |
Apr 06, 2020 | 31.85 | 31.85 | 31.52 | 31.52 | 573 | +2.68(+9.29%) |
Apr 03, 2020 | 28.64 | 28.84 | 28.64 | 28.84 | 4,400 | -0.70(-2.37%) |
Apr 02, 2020 | 28.18 | 29.59 | 28.18 | 29.54 | 662 | +0.35(+1.20%) |
Apr 01, 2020 | 30.93 | 30.93 | 29.19 | 29.19 | 3,644 | -0.90(-2.99%) |
Mar 31, 2020 | 30.33 | 30.38 | 30.09 | 30.09 | 8,617 | -0.29(-0.95%) |
Mar 30, 2020 | 31.50 | 31.50 | 30.38 | 30.38 | 937 | -1.10(-3.49%) |
Mar 27, 2020 | 32.41 | 32.41 | 31.48 | 31.48 | 11,200 | +1.87(+6.32%) |
Mar 26, 2020 | 29.33 | 29.61 | 29.33 | 29.61 | 2,421 | -0.39(-1.30%) |
Mar 25, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 15,231 | +1.64(+5.78%) |
Mar 24, 2020 | 26.78 | 28.36 | 26.78 | 28.36 | 2,627 | +1.58(+5.90%) |
Mar 23, 2020 | 26.98 | 26.98 | 25.40 | 26.78 | 72,842 | -2.05(-7.11%) |
Mar 20, 2020 | 29.04 | 29.04 | 28.83 | 28.83 | 39,300 | +0.35(+1.23%) |
Mar 19, 2020 | 27.68 | 28.48 | 26.80 | 28.48 | 70,548 | +3.27(+12.97%) |
Mar 18, 2020 | 26.04 | 27.72 | 25.21 | 25.21 | 17,808 | -3.35(-11.73%) |
Mar 17, 2020 | 27.50 | 28.56 | 27.50 | 28.56 | 65,560 | +1.62(+6.01%) |
Mar 16, 2020 | 29.00 | 29.00 | 26.94 | 26.94 | 5,933 | -1.55(-5.44%) |
Mar 13, 2020 | 28.68 | 28.68 | 28.27 | 28.49 | 14,400 | -1.51(-5.03%) |
Mar 12, 2020 | 30.70 | 34.16 | 29.19 | 30.00 | 76,240 | -5.10(-14.53%) |
Mar 11, 2020 | 34.50 | 35.10 | 34.50 | 35.10 | 519 | +0.16(+0.46%) |
Mar 10, 2020 | 36.96 | 36.96 | 34.94 | 34.94 | 8,410 | -0.56(-1.58%) |
Mar 09, 2020 | 36.30 | 36.30 | 34.78 | 35.50 | 20,913 | -0.34(-0.95%) |
Mar 06, 2020 | 35.92 | 35.92 | 35.55 | 35.84 | 100,300 | -0.08(-0.22%) |
Mar 05, 2020 | 36.00 | 36.00 | 35.70 | 35.92 | 176,134 | -1.03(-2.79%) |
Mar 04, 2020 | 36.80 | 37.40 | 36.80 | 36.95 | 15,630 | +2.30(+6.64%) |
Mar 03, 2020 | 35.78 | 35.78 | 34.65 | 34.65 | 6,611 | +0.20(+0.58%) |