Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.21 | 40.92 | 37.88 | 38.26 | 437,177 | -2.27(-5.60%) |
Feb 25, 2021 | 42.25 | 42.94 | 40.38 | 40.53 | 453,653 | -1.35(-3.21%) |
Feb 24, 2021 | 40.16 | 42.41 | 39.82 | 41.88 | 431,250 | +1.91(+4.78%) |
Feb 23, 2021 | 39.16 | 40.47 | 38.14 | 39.97 | 468,156 | +0.62(+1.58%) |
Feb 22, 2021 | 35.65 | 39.59 | 35.65 | 39.34 | 561,155 | +3.27(+9.05%) |
Feb 19, 2021 | 35.05 | 37.17 | 35.05 | 36.08 | 361,410 | +1.36(+3.90%) |
Feb 18, 2021 | 35.01 | 35.41 | 33.91 | 34.72 | 260,933 | -0.42(-1.20%) |
Feb 17, 2021 | 35.04 | 35.82 | 34.42 | 35.15 | 368,434 | -0.04(-0.11%) |
Feb 16, 2021 | 34.38 | 35.56 | 34.01 | 35.19 | 293,049 | +1.43(+4.24%) |
Feb 12, 2021 | 33.22 | 34.15 | 32.79 | 33.76 | 254,825 | +0.45(+1.36%) |
Feb 11, 2021 | 32.66 | 33.34 | 31.89 | 33.30 | 316,086 | +0.79(+2.43%) |
Feb 10, 2021 | 32.22 | 33.08 | 32.17 | 32.51 | 294,725 | +0.73(+2.31%) |
Feb 09, 2021 | 32.05 | 32.21 | 31.05 | 31.78 | 268,059 | -0.54(-1.66%) |
Feb 08, 2021 | 31.43 | 32.51 | 31.37 | 32.32 | 276,079 | +1.36(+4.41%) |
Feb 05, 2021 | 31.47 | 31.92 | 30.64 | 30.95 | 332,930 | -0.06(-0.18%) |
Feb 04, 2021 | 29.92 | 31.04 | 29.92 | 31.01 | 403,539 | +1.25(+4.21%) |
Feb 03, 2021 | 29.62 | 29.91 | 28.89 | 29.76 | 282,293 | -0.08(-0.25%) |
Feb 02, 2021 | 29.89 | 30.91 | 29.63 | 29.83 | 370,831 | +0.42(+1.44%) |
Feb 01, 2021 | 29.51 | 29.86 | 28.24 | 29.41 | 843,676 | +0.20(+0.68%) |
Jan 29, 2021 | 30.69 | 30.84 | 28.99 | 29.21 | 694,857 | -1.65(-5.36%) |
Jan 28, 2021 | 33.12 | 34.08 | 29.57 | 30.86 | 860,669 | -1.28(-3.98%) |
Jan 27, 2021 | 31.36 | 33.33 | 31.13 | 32.15 | 780,319 | -0.35(-1.06%) |
Jan 26, 2021 | 33.27 | 33.83 | 32.23 | 32.49 | 496,845 | -0.41(-1.25%) |
Jan 25, 2021 | 32.39 | 32.97 | 31.86 | 32.90 | 341,123 | +0.29(+0.89%) |
Jan 22, 2021 | 31.94 | 32.77 | 31.74 | 32.61 | 384,915 | -0.08(-0.26%) |
Jan 21, 2021 | 33.99 | 33.99 | 32.30 | 32.70 | 476,881 | -1.25(-3.69%) |
Jan 20, 2021 | 34.10 | 34.91 | 33.46 | 33.95 | 448,107 | +0.07(+0.22%) |
Jan 19, 2021 | 34.02 | 35.03 | 33.74 | 33.88 | 484,948 | +0.50(+1.48%) |
Jan 15, 2021 | 32.61 | 33.65 | 32.61 | 33.38 | 680,633 | -0.22(-0.64%) |
Jan 14, 2021 | 32.12 | 34.03 | 31.67 | 33.59 | 507,003 | +2.05(+6.49%) |
Jan 13, 2021 | 31.41 | 31.79 | 31.05 | 31.55 | 349,992 | +0.03(+0.09%) |
Jan 12, 2021 | 30.58 | 31.77 | 30.27 | 31.52 | 271,387 | +1.25(+4.14%) |
Jan 11, 2021 | 30.04 | 30.78 | 29.79 | 30.27 | 309,979 | -0.82(-2.65%) |
Jan 08, 2021 | 31.29 | 31.59 | 30.64 | 31.09 | 477,962 | -0.01(-0.03%) |
Jan 07, 2021 | 32.14 | 32.33 | 30.62 | 31.10 | 630,789 | -0.50(-1.57%) |
Jan 06, 2021 | 29.98 | 31.98 | 29.64 | 31.59 | 994,532 | +2.57(+8.86%) |
Jan 05, 2021 | 26.34 | 29.33 | 26.34 | 29.02 | 719,665 | +2.76(+10.50%) |
Jan 04, 2021 | 27.53 | 28.25 | 26.11 | 26.26 | 390,902 | -0.96(-3.54%) |
Dec 31, 2020 | 27.23 | 27.23 | 27.23 | 339,939 | +0.56(+2.10%) | |
Dec 30, 2020 | 25.99 | 26.96 | 25.99 | 26.67 | 339,939 | +0.70(+2.70%) |
Dec 29, 2020 | 26.63 | 26.66 | 25.76 | 25.97 | 318,617 | -0.80(-3.00%) |
Dec 28, 2020 | 27.15 | 27.68 | 26.70 | 26.77 | 285,146 | +0.00(+0.00%) |
Dec 24, 2020 | 26.85 | 27.09 | 26.66 | 26.77 | 244,168 | +0.11(+0.42%) |
Dec 23, 2020 | 26.02 | 26.79 | 25.95 | 26.66 | 262,275 | +0.99(+3.86%) |
Dec 22, 2020 | 25.76 | 25.92 | 25.25 | 25.67 | 219,149 | +0.04(+0.15%) |
Dec 21, 2020 | 25.21 | 25.90 | 25.15 | 25.63 | 288,294 | -0.37(-1.44%) |
Dec 18, 2020 | 27.63 | 27.84 | 25.83 | 26.00 | 1,501,479 | -1.76(-6.33%) |
Dec 17, 2020 | 27.63 | 27.85 | 27.01 | 27.76 | 392,952 | +0.28(+1.02%) |
Dec 16, 2020 | 27.83 | 28.02 | 27.04 | 27.48 | 525,592 | -0.30(-1.08%) |
Dec 15, 2020 | 26.60 | 27.80 | 26.15 | 27.78 | 616,501 | +1.82(+7.02%) |
Dec 14, 2020 | 26.92 | 26.95 | 25.84 | 25.96 | 646,553 | -0.42(-1.60%) |
Dec 11, 2020 | 26.25 | 26.51 | 25.88 | 26.38 | 279,354 | -0.35(-1.29%) |
Dec 10, 2020 | 26.20 | 27.01 | 26.00 | 26.72 | 470,860 | +0.37(+1.42%) |
Dec 09, 2020 | 27.31 | 27.62 | 25.89 | 26.35 | 562,900 | -0.76(-2.79%) |
Dec 08, 2020 | 26.46 | 27.59 | 26.35 | 27.11 | 519,050 | +0.22(+0.80%) |
Dec 07, 2020 | 27.35 | 27.56 | 26.27 | 26.89 | 534,192 | -0.79(-2.87%) |
Dec 04, 2020 | 25.59 | 27.83 | 25.44 | 27.69 | 689,617 | +2.53(+10.07%) |
Dec 03, 2020 | 25.19 | 25.59 | 24.60 | 25.15 | 563,471 | +0.06(+0.22%) |
Dec 02, 2020 | 23.83 | 25.19 | 23.61 | 25.10 | 391,646 | +1.35(+5.67%) |
Dec 01, 2020 | 23.35 | 24.09 | 23.23 | 23.75 | 478,071 | +0.90(+3.93%) |
Nov 30, 2020 | 23.95 | 23.95 | 22.77 | 22.85 | 437,775 | -1.29(-5.34%) |
Nov 27, 2020 | 24.36 | 24.48 | 23.76 | 24.14 | 150,586 | -0.17(-0.69%) |
Nov 25, 2020 | 25.11 | 25.19 | 24.07 | 24.31 | 367,482 | -1.17(-4.59%) |
Nov 24, 2020 | 25.71 | 25.84 | 25.12 | 25.48 | 538,742 | +0.63(+2.52%) |
Nov 23, 2020 | 24.32 | 25.17 | 24.32 | 24.85 | 393,726 | +1.01(+4.24%) |
Nov 20, 2020 | 23.21 | 23.92 | 23.00 | 23.84 | 348,124 | +0.48(+2.04%) |
Nov 19, 2020 | 23.98 | 24.39 | 22.66 | 23.37 | 402,775 | -0.80(-3.33%) |
Nov 18, 2020 | 23.68 | 24.53 | 23.68 | 24.17 | 727,344 | +0.67(+2.87%) |
Nov 17, 2020 | 23.17 | 23.82 | 22.44 | 23.50 | 754,415 | -0.12(-0.51%) |
Nov 16, 2020 | 22.75 | 23.67 | 22.20 | 23.62 | 695,072 | +1.98(+9.16%) |
Nov 13, 2020 | 20.30 | 21.80 | 20.30 | 21.64 | 565,554 | +1.65(+8.23%) |
Nov 12, 2020 | 20.65 | 20.65 | 19.72 | 19.99 | 676,527 | -1.04(-4.94%) |
Nov 11, 2020 | 21.32 | 21.51 | 20.78 | 21.03 | 465,418 | -0.22(-1.06%) |
Nov 10, 2020 | 20.70 | 21.27 | 20.57 | 21.25 | 988,964 | +0.88(+4.31%) |
Nov 09, 2020 | 19.65 | 21.31 | 19.42 | 20.37 | 827,523 | +2.71(+15.35%) |
Nov 06, 2020 | 17.88 | 18.13 | 17.59 | 17.66 | 281,921 | -0.08(-0.47%) |
Nov 05, 2020 | 17.07 | 17.90 | 16.83 | 17.75 | 1,021,869 | +0.92(+5.44%) |
Nov 04, 2020 | 16.83 | 17.14 | 16.46 | 16.83 | 1,148,886 | -0.39(-2.28%) |
Nov 03, 2020 | 17.28 | 17.56 | 17.13 | 17.22 | 613,770 | +0.34(+1.99%) |
Nov 02, 2020 | 16.67 | 16.90 | 16.16 | 16.89 | 340,464 | +0.54(+3.32%) |
Oct 30, 2020 | 16.04 | 16.53 | 15.84 | 16.34 | 444,165 | +0.21(+1.27%) |
Oct 29, 2020 | 15.11 | 16.23 | 14.87 | 16.14 | 616,065 | +1.09(+7.27%) |
Oct 28, 2020 | 15.79 | 15.92 | 15.01 | 15.04 | 565,942 | -1.31(-8.00%) |
Oct 27, 2020 | 16.58 | 16.81 | 16.30 | 16.35 | 696,048 | -0.36(-2.18%) |
Oct 26, 2020 | 16.88 | 17.19 | 16.66 | 16.72 | 773,277 | -0.42(-2.46%) |
Oct 23, 2020 | 17.06 | 17.80 | 16.89 | 17.14 | 896,294 | +0.34(+2.04%) |
Oct 22, 2020 | 15.59 | 16.82 | 15.09 | 16.80 | 985,475 | +1.00(+6.32%) |
Oct 21, 2020 | 16.28 | 16.40 | 15.78 | 15.80 | 642,938 | -0.39(-2.40%) |
Oct 20, 2020 | 16.94 | 17.14 | 16.16 | 16.19 | 446,851 | -0.46(-2.78%) |
Oct 19, 2020 | 17.11 | 17.59 | 16.61 | 16.65 | 322,355 | -0.44(-2.60%) |
Oct 16, 2020 | 17.06 | 17.23 | 16.92 | 17.09 | 378,411 | -0.02(-0.11%) |
Oct 15, 2020 | 16.74 | 17.18 | 16.57 | 17.11 | 543,396 | +0.01(+0.05%) |
Oct 14, 2020 | 16.96 | 17.34 | 16.96 | 17.10 | 275,214 | +0.21(+1.26%) |
Oct 13, 2020 | 17.26 | 17.44 | 16.77 | 16.89 | 315,059 | -0.65(-3.69%) |
Oct 12, 2020 | 17.48 | 17.80 | 17.24 | 17.54 | 236,617 | +0.07(+0.42%) |
Oct 09, 2020 | 17.82 | 17.86 | 17.19 | 17.46 | 274,834 | -0.17(-0.94%) |
Oct 08, 2020 | 17.72 | 17.72 | 17.24 | 17.63 | 373,779 | +0.20(+1.17%) |
Oct 07, 2020 | 17.24 | 17.61 | 17.09 | 17.43 | 446,406 | +0.48(+2.84%) |
Oct 06, 2020 | 18.12 | 18.21 | 16.86 | 16.94 | 415,621 | -0.83(-4.68%) |
Oct 05, 2020 | 17.56 | 17.92 | 17.56 | 17.78 | 238,920 | +0.33(+1.91%) |
Oct 02, 2020 | 16.56 | 17.54 | 16.49 | 17.44 | 392,682 | +0.50(+2.95%) |
Oct 01, 2020 | 16.82 | 17.16 | 16.62 | 16.94 | 387,498 | +0.15(+0.88%) |
Sep 30, 2020 | 16.84 | 17.54 | 16.67 | 16.80 | 381,397 | -0.03(-0.17%) |
Sep 29, 2020 | 17.24 | 17.40 | 16.61 | 16.82 | 413,462 | -0.43(-2.47%) |
Sep 28, 2020 | 17.31 | 17.70 | 17.11 | 17.25 | 516,852 | +0.45(+2.70%) |
Sep 25, 2020 | 16.48 | 16.88 | 16.42 | 16.80 | 292,133 | +0.05(+0.28%) |
Sep 24, 2020 | 16.80 | 17.14 | 16.28 | 16.75 | 383,497 | -0.09(-0.55%) |
Sep 23, 2020 | 17.17 | 17.62 | 16.82 | 16.84 | 478,482 | -0.32(-1.89%) |
Sep 22, 2020 | 17.08 | 17.78 | 16.95 | 17.17 | 359,869 | +0.13(+0.76%) |
Sep 21, 2020 | 17.82 | 17.86 | 16.80 | 17.04 | 557,616 | -1.48(-7.99%) |
Sep 18, 2020 | 18.26 | 18.64 | 18.03 | 18.52 | 1,398,824 | +0.31(+1.73%) |
Sep 17, 2020 | 18.56 | 18.68 | 18.17 | 18.20 | 505,984 | -0.55(-2.96%) |
Sep 16, 2020 | 18.62 | 19.29 | 18.42 | 18.76 | 459,635 | +0.10(+0.55%) |
Sep 15, 2020 | 18.85 | 19.06 | 18.56 | 18.66 | 284,954 | +0.01(+0.05%) |
Sep 14, 2020 | 18.17 | 18.70 | 17.95 | 18.65 | 400,454 | +0.62(+3.44%) |
Sep 11, 2020 | 17.80 | 18.21 | 17.72 | 18.03 | 525,018 | +0.31(+1.78%) |
Sep 10, 2020 | 18.24 | 18.49 | 17.53 | 17.71 | 508,911 | -0.52(-2.84%) |
Sep 09, 2020 | 19.09 | 19.15 | 17.89 | 18.23 | 734,417 | -0.64(-3.38%) |
Sep 08, 2020 | 19.54 | 19.73 | 18.83 | 18.87 | 445,465 | -1.08(-5.42%) |
Sep 04, 2020 | 20.17 | 20.58 | 19.36 | 19.95 | 458,634 | +0.28(+1.41%) |
Sep 03, 2020 | 19.84 | 20.35 | 19.45 | 19.67 | 468,495 | -0.17(-0.84%) |
Sep 02, 2020 | 19.64 | 19.87 | 19.22 | 19.84 | 400,656 | +0.17(+0.85%) |
Sep 01, 2020 | 19.28 | 19.81 | 19.05 | 19.67 | 461,892 | +0.22(+1.14%) |
Aug 31, 2020 | 20.26 | 20.26 | 19.40 | 19.45 | 578,007 | -0.54(-2.68%) |
Aug 28, 2020 | 19.70 | 20.02 | 19.41 | 19.99 | 500,692 | +0.46(+2.37%) |
Aug 27, 2020 | 19.38 | 19.85 | 19.04 | 19.53 | 440,339 | +0.22(+1.15%) |
Aug 26, 2020 | 19.92 | 20.03 | 19.10 | 19.30 | 388,758 | -0.70(-3.51%) |
Aug 25, 2020 | 19.90 | 20.22 | 19.63 | 20.01 | 493,014 | +0.18(+0.93%) |
Aug 24, 2020 | 19.07 | 19.82 | 18.85 | 19.82 | 421,732 | +0.95(+5.05%) |
Aug 21, 2020 | 18.89 | 19.06 | 18.64 | 18.87 | 530,493 | -0.25(-1.29%) |
Aug 20, 2020 | 18.85 | 19.27 | 18.80 | 19.12 | 444,640 | -0.14(-0.71%) |
Aug 19, 2020 | 19.58 | 20.11 | 19.18 | 19.25 | 487,958 | -0.42(-2.14%) |
Aug 18, 2020 | 20.46 | 20.60 | 19.62 | 19.67 | 444,494 | -0.63(-3.11%) |
Aug 17, 2020 | 20.61 | 20.74 | 20.22 | 20.31 | 433,387 | -0.15(-0.72%) |
Aug 14, 2020 | 20.15 | 20.68 | 19.93 | 20.45 | 713,474 | +0.16(+0.77%) |
Aug 13, 2020 | 20.92 | 21.30 | 20.25 | 20.30 | 1,216,448 | -1.66(-7.55%) |
Aug 12, 2020 | 22.86 | 22.94 | 21.71 | 21.96 | 363,632 | -0.25(-1.11%) |
Aug 11, 2020 | 22.77 | 23.29 | 22.15 | 22.20 | 788,773 | -0.20(-0.90%) |
Aug 10, 2020 | 22.12 | 23.07 | 22.10 | 22.40 | 577,112 | +0.55(+2.51%) |
Aug 07, 2020 | 21.04 | 21.87 | 20.67 | 21.85 | 876,258 | +0.51(+2.40%) |
Aug 06, 2020 | 21.14 | 21.52 | 20.88 | 21.34 | 479,696 | +0.00(+0.00%) |
Aug 05, 2020 | 21.47 | 21.61 | 21.15 | 21.34 | 951,585 | +0.27(+1.30%) |
Aug 04, 2020 | 21.22 | 21.24 | 20.56 | 21.07 | 808,229 | -0.22(-1.03%) |
Aug 03, 2020 | 20.69 | 21.52 | 20.39 | 21.29 | 1,081,081 | +0.81(+3.94%) |
Jul 31, 2020 | 21.33 | 21.42 | 19.56 | 20.48 | 11,525,977 | -1.14(-5.25%) |
Jul 30, 2020 | 21.34 | 21.85 | 20.39 | 21.62 | 1,456,955 | +0.05(+0.21%) |
Jul 29, 2020 | 21.52 | 22.26 | 21.37 | 21.57 | 2,089,086 | +1.36(+6.71%) |
Jul 28, 2020 | 20.53 | 20.63 | 20.16 | 20.21 | 404,511 | -0.70(-3.33%) |
Jul 27, 2020 | 20.35 | 20.98 | 20.10 | 20.91 | 361,283 | +0.42(+2.06%) |
Jul 24, 2020 | 20.59 | 20.80 | 20.24 | 20.49 | 298,600 | -0.26(-1.24%) |
Jul 23, 2020 | 20.68 | 21.07 | 20.38 | 20.75 | 346,081 | +0.03(+0.13%) |
Jul 22, 2020 | 20.54 | 20.96 | 20.33 | 20.72 | 409,338 | -0.11(-0.53%) |
Jul 21, 2020 | 20.36 | 21.35 | 20.35 | 20.83 | 495,249 | +0.79(+3.93%) |
Jul 20, 2020 | 20.48 | 20.83 | 20.00 | 20.04 | 296,551 | -0.66(-3.19%) |
Jul 17, 2020 | 21.07 | 21.56 | 20.67 | 20.70 | 304,277 | -0.47(-2.21%) |
Jul 16, 2020 | 21.96 | 22.00 | 20.94 | 21.17 | 496,530 | -0.97(-4.39%) |
Jul 15, 2020 | 22.17 | 22.39 | 21.30 | 22.14 | 566,940 | +0.73(+3.42%) |
Jul 14, 2020 | 20.86 | 21.59 | 20.62 | 21.41 | 469,060 | +0.45(+2.14%) |
Jul 13, 2020 | 21.07 | 21.57 | 20.64 | 20.96 | 559,128 | +0.27(+1.28%) |
Jul 10, 2020 | 19.81 | 20.73 | 19.67 | 20.69 | 694,914 | +1.07(+5.46%) |
Jul 09, 2020 | 20.36 | 20.76 | 19.19 | 19.62 | 450,168 | -0.82(-3.99%) |
Jul 08, 2020 | 20.98 | 21.23 | 20.18 | 20.43 | 448,695 | -0.59(-2.79%) |
Jul 07, 2020 | 22.27 | 22.51 | 20.95 | 21.02 | 612,685 | -1.65(-7.27%) |
Jul 06, 2020 | 22.85 | 22.87 | 22.19 | 22.67 | 642,824 | +0.51(+2.31%) |
Jul 02, 2020 | 22.83 | 23.29 | 21.90 | 22.16 | 313,666 | +0.28(+1.30%) |
Jul 01, 2020 | 22.39 | 22.39 | 21.33 | 21.87 | 554,483 | -0.37(-1.65%) |
Jun 30, 2020 | 21.98 | 22.52 | 21.54 | 22.24 | 414,456 | -0.11(-0.49%) |
Jun 29, 2020 | 21.52 | 22.61 | 21.37 | 22.35 | 695,983 | +1.29(+6.13%) |
Jun 26, 2020 | 21.53 | 21.68 | 20.39 | 21.06 | 705,504 | -0.55(-2.54%) |
Jun 25, 2020 | 20.59 | 21.63 | 20.15 | 21.61 | 563,251 | +0.55(+2.61%) |
Jun 24, 2020 | 21.70 | 22.12 | 20.88 | 21.06 | 470,611 | -1.26(-5.66%) |
Jun 23, 2020 | 22.99 | 22.99 | 22.00 | 22.32 | 412,473 | -0.16(-0.69%) |
Jun 22, 2020 | 22.44 | 22.57 | 21.58 | 22.48 | 373,199 | +0.15(+0.66%) |
Jun 19, 2020 | 23.56 | 24.13 | 21.90 | 22.33 | 1,442,562 | -0.83(-3.60%) |
Jun 18, 2020 | 22.82 | 23.73 | 22.69 | 23.16 | 368,133 | -0.37(-1.56%) |
Jun 17, 2020 | 23.68 | 24.09 | 23.24 | 23.53 | 346,827 | -0.16(-0.70%) |
Jun 16, 2020 | 24.26 | 24.66 | 23.11 | 23.70 | 518,334 | +1.18(+5.25%) |
Jun 15, 2020 | 21.02 | 22.71 | 20.78 | 22.51 | 493,213 | +0.33(+1.49%) |
Jun 12, 2020 | 22.10 | 22.73 | 21.36 | 22.18 | 468,808 | +1.67(+8.13%) |
Jun 11, 2020 | 21.95 | 22.76 | 20.30 | 20.52 | 585,966 | -3.27(-13.75%) |
Jun 10, 2020 | 25.31 | 25.56 | 23.58 | 23.79 | 531,816 | -1.82(-7.12%) |
Jun 09, 2020 | 25.65 | 25.91 | 24.95 | 25.61 | 390,525 | -0.90(-3.39%) |
Jun 08, 2020 | 27.75 | 28.27 | 26.14 | 26.51 | 526,801 | -0.30(-1.13%) |
Jun 05, 2020 | 26.48 | 27.95 | 26.38 | 26.81 | 730,615 | +2.10(+8.49%) |
Jun 04, 2020 | 24.35 | 24.77 | 23.37 | 24.71 | 519,530 | +0.24(+0.97%) |
Jun 03, 2020 | 22.89 | 24.71 | 22.76 | 24.47 | 469,532 | +2.31(+10.41%) |
Jun 02, 2020 | 22.42 | 22.67 | 22.02 | 22.17 | 459,041 | +0.44(+2.02%) |
Jun 01, 2020 | 21.53 | 22.26 | 21.37 | 21.73 | 397,596 | +0.32(+1.50%) |
May 29, 2020 | 21.44 | 21.80 | 20.92 | 21.41 | 425,246 | -0.53(-2.42%) |
May 28, 2020 | 23.82 | 24.00 | 21.76 | 21.94 | 512,546 | -1.69(-7.13%) |
May 27, 2020 | 22.74 | 23.70 | 22.56 | 23.62 | 647,642 | +1.70(+7.77%) |
May 26, 2020 | 21.94 | 22.31 | 21.52 | 21.92 | 492,619 | +1.36(+6.64%) |
May 22, 2020 | 20.29 | 20.74 | 19.61 | 20.55 | 368,146 | +0.54(+2.70%) |
May 21, 2020 | 20.54 | 20.87 | 19.87 | 20.01 | 566,409 | -0.48(-2.32%) |
May 20, 2020 | 19.30 | 20.87 | 19.25 | 20.49 | 559,124 | +1.65(+8.75%) |
May 19, 2020 | 19.40 | 19.78 | 18.81 | 18.84 | 437,931 | -0.83(-4.24%) |
May 18, 2020 | 18.91 | 19.89 | 18.59 | 19.67 | 571,836 | +2.04(+11.58%) |
May 15, 2020 | 17.44 | 17.96 | 17.09 | 17.63 | 278,075 | +0.16(+0.94%) |
May 14, 2020 | 16.30 | 17.58 | 15.78 | 17.47 | 531,860 | +0.57(+3.36%) |
May 13, 2020 | 17.54 | 17.63 | 16.68 | 16.90 | 535,673 | -0.92(-5.14%) |
May 12, 2020 | 18.60 | 18.87 | 17.78 | 17.82 | 383,108 | -0.69(-3.71%) |
May 11, 2020 | 19.28 | 19.28 | 18.25 | 18.50 | 575,234 | -1.31(-6.61%) |
May 08, 2020 | 19.21 | 20.11 | 19.21 | 19.81 | 663,690 | +1.16(+6.24%) |
May 07, 2020 | 18.25 | 19.50 | 18.16 | 18.65 | 579,799 | +0.82(+4.62%) |
May 06, 2020 | 18.84 | 19.14 | 17.77 | 17.82 | 568,982 | -1.08(-5.72%) |
May 05, 2020 | 20.45 | 21.11 | 18.87 | 18.91 | 453,356 | -0.57(-2.92%) |
May 04, 2020 | 18.58 | 20.62 | 18.37 | 19.47 | 902,966 | +0.04(+0.19%) |
May 01, 2020 | 19.81 | 20.53 | 19.02 | 19.44 | 773,980 | -0.68(-3.38%) |
Apr 30, 2020 | 21.44 | 22.39 | 19.94 | 20.12 | 825,947 | -1.32(-6.18%) |
Apr 29, 2020 | 20.01 | 22.03 | 19.95 | 21.44 | 752,429 | +2.41(+12.69%) |
Apr 28, 2020 | 19.43 | 19.71 | 18.44 | 19.03 | 567,476 | +0.48(+2.59%) |
Apr 27, 2020 | 16.97 | 18.67 | 16.58 | 18.55 | 957,143 | +2.07(+12.55%) |
Apr 24, 2020 | 16.68 | 17.15 | 16.34 | 16.48 | 960,339 | -0.04(-0.22%) |
Apr 23, 2020 | 16.50 | 17.53 | 16.47 | 16.51 | 664,075 | +0.11(+0.66%) |
Apr 22, 2020 | 17.07 | 17.20 | 16.25 | 16.41 | 462,823 | -0.11(-0.66%) |
Apr 21, 2020 | 16.60 | 17.13 | 16.34 | 16.51 | 695,288 | -2.37(-12.54%) |
Apr 20, 2020 | 19.12 | 19.33 | 17.20 | 18.88 | 428,852 | +0.64(+3.48%) |
Apr 17, 2020 | 18.10 | 18.45 | 17.59 | 18.25 | 484,357 | +1.58(+9.47%) |
Apr 16, 2020 | 17.39 | 17.39 | 16.34 | 16.67 | 699,188 | -0.81(-4.62%) |
Apr 15, 2020 | 17.64 | 18.15 | 16.67 | 17.48 | 480,835 | -1.29(-6.87%) |
Apr 14, 2020 | 20.12 | 20.50 | 18.57 | 18.76 | 502,609 | -0.54(-2.77%) |
Apr 13, 2020 | 20.72 | 20.90 | 19.13 | 19.30 | 455,865 | -1.42(-6.83%) |
Apr 09, 2020 | 20.78 | 21.45 | 20.18 | 20.72 | 730,779 | +0.94(+4.77%) |
Apr 08, 2020 | 18.78 | 19.98 | 18.51 | 19.77 | 479,235 | +1.46(+7.98%) |
Apr 07, 2020 | 18.96 | 19.91 | 18.21 | 18.31 | 842,972 | +0.36(+2.02%) |
Apr 06, 2020 | 17.43 | 18.71 | 17.38 | 17.95 | 690,908 | +1.69(+10.38%) |
Apr 03, 2020 | 17.17 | 17.46 | 15.95 | 16.26 | 726,040 | -0.89(-5.18%) |
Apr 02, 2020 | 16.61 | 17.86 | 16.55 | 17.15 | 770,904 | +0.50(+3.00%) |
Apr 01, 2020 | 17.01 | 17.57 | 16.38 | 16.65 | 742,975 | -1.04(-5.90%) |
Mar 31, 2020 | 17.01 | 18.37 | 16.73 | 17.69 | 1,386,095 | +0.79(+4.67%) |
Mar 30, 2020 | 17.90 | 17.90 | 16.43 | 16.90 | 1,007,510 | -0.54(-3.07%) |
Mar 27, 2020 | 18.43 | 18.49 | 17.19 | 17.44 | 752,049 | -1.75(-9.13%) |
Mar 26, 2020 | 18.72 | 19.67 | 17.99 | 19.19 | 841,622 | +0.68(+3.68%) |
Mar 25, 2020 | 18.06 | 19.35 | 16.60 | 18.51 | 799,885 | +0.94(+5.37%) |
Mar 24, 2020 | 16.26 | 17.57 | 15.85 | 17.57 | 909,951 | +2.60(+17.40%) |
Mar 23, 2020 | 13.79 | 15.87 | 12.34 | 14.96 | 1,028,350 | +1.47(+10.89%) |
Mar 20, 2020 | 15.24 | 15.72 | 13.34 | 13.49 | 1,131,710 | -1.35(-9.11%) |
Mar 19, 2020 | 14.55 | 16.14 | 13.74 | 14.84 | 1,088,509 | +0.12(+0.80%) |
Mar 18, 2020 | 17.51 | 18.18 | 13.87 | 14.73 | 602,217 | -4.68(-24.12%) |
Mar 17, 2020 | 20.53 | 20.90 | 18.86 | 19.41 | 564,377 | -0.77(-3.82%) |
Mar 16, 2020 | 20.38 | 21.71 | 19.96 | 20.18 | 508,827 | -4.03(-16.64%) |
Mar 13, 2020 | 22.60 | 24.25 | 21.05 | 24.21 | 596,658 | +3.70(+18.05%) |
Mar 12, 2020 | 22.08 | 22.26 | 19.55 | 20.51 | 734,538 | -4.25(-17.16%) |
Mar 11, 2020 | 25.36 | 26.25 | 23.96 | 24.75 | 675,693 | -1.48(-5.64%) |
Mar 10, 2020 | 27.49 | 27.49 | 25.14 | 26.23 | 771,929 | +0.37(+1.44%) |
Mar 09, 2020 | 27.22 | 28.27 | 25.75 | 25.86 | 551,289 | -5.40(-17.27%) |
Mar 06, 2020 | 31.14 | 32.53 | 30.70 | 31.26 | 327,533 | -1.30(-3.99%) |
Mar 05, 2020 | 33.56 | 34.00 | 31.90 | 32.56 | 256,886 | -2.08(-6.00%) |
Mar 04, 2020 | 34.79 | 34.81 | 33.71 | 34.63 | 242,232 | +0.72(+2.11%) |
Mar 03, 2020 | 34.72 | 35.78 | 33.32 | 33.92 | 283,810 | -0.74(-2.15%) |