Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.49 | 50.51 | 49.07 | 49.38 | 554,306 | -1.37(-2.70%) |
Feb 25, 2021 | 52.79 | 52.79 | 50.65 | 50.75 | 1,821,026 | -1.46(-2.80%) |
Feb 24, 2021 | 50.92 | 52.39 | 50.92 | 52.21 | 209,466 | +1.50(+2.95%) |
Feb 23, 2021 | 50.55 | 50.84 | 50.09 | 50.72 | 546,726 | +0.51(+1.01%) |
Feb 22, 2021 | 49.21 | 50.46 | 49.21 | 50.21 | 546,007 | +0.94(+1.92%) |
Feb 19, 2021 | 48.10 | 49.39 | 48.10 | 49.26 | 100,302 | +1.37(+2.86%) |
Feb 18, 2021 | 47.90 | 48.19 | 47.39 | 47.89 | 53,991 | -0.35(-0.73%) |
Feb 17, 2021 | 48.19 | 48.66 | 47.87 | 48.25 | 196,818 | -0.11(-0.22%) |
Feb 16, 2021 | 47.54 | 48.57 | 47.38 | 48.36 | 175,073 | +1.48(+3.15%) |
Feb 12, 2021 | 46.27 | 47.09 | 46.22 | 46.88 | 131,164 | +0.54(+1.16%) |
Feb 11, 2021 | 46.71 | 46.88 | 45.82 | 46.34 | 76,771 | -0.26(-0.56%) |
Feb 10, 2021 | 46.81 | 47.19 | 46.38 | 46.61 | 99,795 | +0.05(+0.12%) |
Feb 09, 2021 | 46.12 | 46.61 | 45.80 | 46.55 | 46,676 | +0.36(+0.79%) |
Feb 08, 2021 | 45.68 | 46.22 | 45.53 | 46.19 | 70,399 | +0.80(+1.76%) |
Feb 05, 2021 | 45.83 | 46.02 | 45.24 | 45.39 | 70,211 | -0.11(-0.24%) |
Feb 04, 2021 | 44.34 | 45.62 | 44.34 | 45.50 | 103,707 | +1.38(+3.13%) |
Feb 03, 2021 | 43.68 | 44.15 | 43.50 | 44.12 | 92,191 | +0.54(+1.25%) |
Feb 02, 2021 | 42.97 | 43.87 | 42.80 | 43.58 | 116,849 | +1.16(+2.74%) |
Feb 01, 2021 | 42.05 | 42.46 | 41.69 | 42.41 | 49,862 | +0.65(+1.56%) |
Jan 29, 2021 | 42.81 | 43.04 | 41.64 | 41.76 | 81,784 | -1.05(-2.46%) |
Jan 28, 2021 | 42.59 | 43.06 | 42.54 | 42.81 | 130,890 | +0.78(+1.86%) |
Jan 27, 2021 | 42.69 | 42.75 | 41.95 | 42.03 | 277,607 | -1.56(-3.58%) |
Jan 26, 2021 | 44.37 | 44.45 | 43.58 | 43.59 | 83,595 | -0.60(-1.35%) |
Jan 25, 2021 | 44.02 | 44.24 | 43.28 | 44.19 | 116,756 | -0.32(-0.71%) |
Jan 22, 2021 | 43.71 | 44.62 | 43.71 | 44.51 | 72,085 | +0.31(+0.70%) |
Jan 21, 2021 | 44.95 | 44.96 | 44.01 | 44.20 | 107,711 | -0.72(-1.60%) |
Jan 20, 2021 | 45.48 | 45.48 | 44.59 | 44.92 | 205,686 | -0.58(-1.28%) |
Jan 19, 2021 | 45.51 | 45.59 | 45.11 | 45.50 | 86,578 | +0.26(+0.58%) |
Jan 15, 2021 | 45.54 | 45.66 | 44.91 | 45.24 | 106,694 | -1.02(-2.20%) |
Jan 14, 2021 | 45.81 | 46.43 | 45.75 | 46.25 | 137,301 | +0.73(+1.59%) |
Jan 13, 2021 | 45.73 | 45.73 | 45.03 | 45.53 | 277,745 | -0.28(-0.61%) |
Jan 12, 2021 | 45.34 | 45.99 | 45.19 | 45.81 | 246,056 | +0.70(+1.55%) |
Jan 11, 2021 | 44.08 | 45.14 | 43.85 | 45.11 | 69,772 | +0.48(+1.08%) |
Jan 08, 2021 | 45.31 | 45.31 | 43.88 | 44.63 | 119,811 | -0.52(-1.15%) |
Jan 07, 2021 | 44.79 | 45.63 | 44.70 | 45.15 | 184,419 | +1.04(+2.37%) |
Jan 06, 2021 | 42.36 | 44.55 | 42.36 | 44.10 | 323,530 | +2.90(+7.05%) |
Jan 05, 2021 | 40.75 | 41.54 | 40.67 | 41.20 | 83,192 | +0.31(+0.75%) |
Jan 04, 2021 | 41.47 | 41.47 | 40.23 | 40.89 | 92,023 | -0.24(-0.60%) |
Dec 31, 2020 | 41.14 | 41.14 | 41.14 | 35,266 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.40 | 40.84 | 40.40 | 40.74 | 35,266 | +0.48(+1.19%) |
Dec 29, 2020 | 40.90 | 40.97 | 40.14 | 40.26 | 41,809 | -0.57(-1.40%) |
Dec 28, 2020 | 40.94 | 41.23 | 40.58 | 40.84 | 105,491 | +0.26(+0.65%) |
Dec 24, 2020 | 40.82 | 40.83 | 40.16 | 40.57 | 151,886 | -0.21(-0.51%) |
Dec 23, 2020 | 39.89 | 40.88 | 39.89 | 40.78 | 110,217 | +1.19(+3.00%) |
Dec 22, 2020 | 39.92 | 40.09 | 39.57 | 39.59 | 78,598 | -0.22(-0.55%) |
Dec 21, 2020 | 39.63 | 40.00 | 39.19 | 39.81 | 86,677 | +0.24(+0.62%) |
Dec 18, 2020 | 40.16 | 40.16 | 39.28 | 39.57 | 78,808 | -0.51(-1.27%) |
Dec 17, 2020 | 40.21 | 40.21 | 39.65 | 40.07 | 65,450 | -0.11(-0.27%) |
Dec 16, 2020 | 40.16 | 40.25 | 39.75 | 40.18 | 61,782 | +0.20(+0.50%) |
Dec 15, 2020 | 39.59 | 40.04 | 39.33 | 39.98 | 72,980 | +0.69(+1.75%) |
Dec 14, 2020 | 40.33 | 40.42 | 39.19 | 39.29 | 167,219 | -0.44(-1.11%) |
Dec 11, 2020 | 39.75 | 39.94 | 39.41 | 39.74 | 104,735 | -0.44(-1.10%) |
Dec 10, 2020 | 39.57 | 40.20 | 39.57 | 40.18 | 87,845 | +0.22(+0.56%) |
Dec 09, 2020 | 39.92 | 40.30 | 39.74 | 39.95 | 88,835 | +0.23(+0.59%) |
Dec 08, 2020 | 39.36 | 39.89 | 39.36 | 39.72 | 31,481 | -0.03(-0.07%) |
Dec 07, 2020 | 39.70 | 39.86 | 39.28 | 39.74 | 78,296 | -0.24(-0.61%) |
Dec 04, 2020 | 39.74 | 40.05 | 39.53 | 39.99 | 78,162 | +0.65(+1.65%) |
Dec 03, 2020 | 39.28 | 39.64 | 38.90 | 39.34 | 66,207 | +0.11(+0.28%) |
Dec 02, 2020 | 38.59 | 39.35 | 38.48 | 39.23 | 204,735 | +0.49(+1.25%) |
Dec 01, 2020 | 38.73 | 39.09 | 38.60 | 38.75 | 255,679 | +0.88(+2.33%) |
Nov 30, 2020 | 38.87 | 39.02 | 37.78 | 37.87 | 76,357 | -1.15(-2.95%) |
Nov 27, 2020 | 39.48 | 39.48 | 38.78 | 39.02 | 38,024 | -0.44(-1.12%) |
Nov 25, 2020 | 39.60 | 39.61 | 39.01 | 39.46 | 371,021 | -0.49(-1.22%) |
Nov 24, 2020 | 38.89 | 39.97 | 38.89 | 39.94 | 196,859 | +1.82(+4.77%) |
Nov 23, 2020 | 37.98 | 38.29 | 37.79 | 38.13 | 116,778 | +0.66(+1.75%) |
Nov 20, 2020 | 37.76 | 37.76 | 37.25 | 37.47 | 74,382 | -0.40(-1.07%) |
Nov 19, 2020 | 37.67 | 37.92 | 37.23 | 37.87 | 101,341 | +0.04(+0.10%) |
Nov 18, 2020 | 38.54 | 38.89 | 37.83 | 37.84 | 93,781 | -0.49(-1.27%) |
Nov 17, 2020 | 37.87 | 38.41 | 37.38 | 38.32 | 92,536 | -0.17(-0.44%) |
Nov 16, 2020 | 38.47 | 38.71 | 38.01 | 38.49 | 176,003 | +1.34(+3.61%) |
Nov 13, 2020 | 36.57 | 37.35 | 36.57 | 37.15 | 774,842 | +0.87(+2.40%) |
Nov 12, 2020 | 36.65 | 36.67 | 35.78 | 36.28 | 327,214 | -0.96(-2.58%) |
Nov 11, 2020 | 38.25 | 38.25 | 36.82 | 37.24 | 324,985 | -0.78(-2.06%) |
Nov 10, 2020 | 37.96 | 38.33 | 37.52 | 38.03 | 190,202 | +0.21(+0.55%) |
Nov 09, 2020 | 36.09 | 38.53 | 36.09 | 37.82 | 325,239 | +4.64(+13.99%) |
Nov 06, 2020 | 34.35 | 34.35 | 33.01 | 33.18 | 241,936 | -0.88(-2.59%) |
Nov 05, 2020 | 32.76 | 34.24 | 32.76 | 34.06 | 335,773 | +1.48(+4.56%) |
Nov 04, 2020 | 33.77 | 33.77 | 32.41 | 32.58 | 526,991 | -2.15(-6.19%) |
Nov 03, 2020 | 34.43 | 34.91 | 34.37 | 34.73 | 203,229 | +0.97(+2.88%) |
Nov 02, 2020 | 33.35 | 33.92 | 32.86 | 33.75 | 144,970 | +0.90(+2.74%) |
Oct 30, 2020 | 32.12 | 32.89 | 32.08 | 32.86 | 118,967 | +0.50(+1.56%) |
Oct 29, 2020 | 31.61 | 32.53 | 31.14 | 32.35 | 205,340 | +0.70(+2.22%) |
Oct 28, 2020 | 31.49 | 32.17 | 31.46 | 31.65 | 145,447 | -0.59(-1.84%) |
Oct 27, 2020 | 33.26 | 33.26 | 32.23 | 32.24 | 245,401 | -1.12(-3.34%) |
Oct 26, 2020 | 33.51 | 33.55 | 32.92 | 33.36 | 86,340 | -0.70(-2.06%) |
Oct 23, 2020 | 33.98 | 34.37 | 33.56 | 34.06 | 109,738 | +0.31(+0.93%) |
Oct 22, 2020 | 32.36 | 33.77 | 32.36 | 33.75 | 148,556 | +1.38(+4.25%) |
Oct 21, 2020 | 32.41 | 32.65 | 32.32 | 32.37 | 67,839 | -0.05(-0.14%) |
Oct 20, 2020 | 32.16 | 33.03 | 32.16 | 32.41 | 643,964 | +0.55(+1.72%) |
Oct 19, 2020 | 32.25 | 32.50 | 31.81 | 31.87 | 64,370 | -0.25(-0.78%) |
Oct 16, 2020 | 32.23 | 32.32 | 31.68 | 32.12 | 62,374 | +0.01(+0.03%) |
Oct 15, 2020 | 31.37 | 32.12 | 31.14 | 32.11 | 98,734 | +0.62(+1.97%) |
Oct 14, 2020 | 31.88 | 32.31 | 31.49 | 31.49 | 109,010 | -0.45(-1.41%) |
Oct 13, 2020 | 32.75 | 32.76 | 31.82 | 31.94 | 331,935 | -0.95(-2.90%) |
Oct 12, 2020 | 32.52 | 32.95 | 32.44 | 32.89 | 76,521 | +0.38(+1.16%) |
Oct 09, 2020 | 32.98 | 33.07 | 32.26 | 32.51 | 103,734 | -0.29(-0.88%) |
Oct 08, 2020 | 32.43 | 32.83 | 32.33 | 32.80 | 84,432 | +0.49(+1.50%) |
Oct 07, 2020 | 31.82 | 32.63 | 31.82 | 32.32 | 110,817 | +1.00(+3.19%) |
Oct 06, 2020 | 31.79 | 32.60 | 31.24 | 31.32 | 310,927 | -0.20(-0.63%) |
Oct 05, 2020 | 30.80 | 31.52 | 30.80 | 31.52 | 128,594 | +1.08(+3.55%) |
Oct 02, 2020 | 28.95 | 30.54 | 28.95 | 30.44 | 104,735 | +0.85(+2.86%) |
Oct 01, 2020 | 29.55 | 29.74 | 29.23 | 29.59 | 111,070 | +0.14(+0.49%) |
Sep 30, 2020 | 29.05 | 29.73 | 29.05 | 29.45 | 136,329 | +0.47(+1.61%) |
Sep 29, 2020 | 29.30 | 29.30 | 28.53 | 28.98 | 76,764 | -0.37(-1.26%) |
Sep 28, 2020 | 28.93 | 29.56 | 28.92 | 29.35 | 196,443 | +0.94(+3.32%) |
Sep 25, 2020 | 27.82 | 28.47 | 27.72 | 28.40 | 120,078 | +0.46(+1.64%) |
Sep 24, 2020 | 27.95 | 28.56 | 27.57 | 27.94 | 120,140 | +0.06(+0.23%) |
Sep 23, 2020 | 28.64 | 29.19 | 27.86 | 27.88 | 106,721 | -0.64(-2.26%) |
Sep 22, 2020 | 29.26 | 29.55 | 28.38 | 28.53 | 214,130 | -0.76(-2.58%) |
Sep 21, 2020 | 29.82 | 30.13 | 28.94 | 29.28 | 140,122 | -1.30(-4.24%) |
Sep 18, 2020 | 30.77 | 30.86 | 30.42 | 30.58 | 74,020 | -0.15(-0.49%) |
Sep 17, 2020 | 30.54 | 30.94 | 30.49 | 30.73 | 82,488 | -0.31(-1.00%) |
Sep 16, 2020 | 30.65 | 31.46 | 30.46 | 31.04 | 105,551 | +0.47(+1.54%) |
Sep 15, 2020 | 31.22 | 31.22 | 30.42 | 30.57 | 96,562 | -0.52(-1.66%) |
Sep 14, 2020 | 30.42 | 31.32 | 30.35 | 31.09 | 177,424 | +0.89(+2.94%) |
Sep 11, 2020 | 29.80 | 30.27 | 29.64 | 30.20 | 116,768 | +0.39(+1.31%) |
Sep 10, 2020 | 30.51 | 30.81 | 29.76 | 29.81 | 171,512 | -0.52(-1.73%) |
Sep 09, 2020 | 30.75 | 30.75 | 30.09 | 30.33 | 163,422 | -0.11(-0.35%) |
Sep 08, 2020 | 31.20 | 31.20 | 30.20 | 30.44 | 440,453 | -1.19(-3.77%) |
Sep 04, 2020 | 31.66 | 32.08 | 31.01 | 31.63 | 526,919 | +0.66(+2.12%) |
Sep 03, 2020 | 31.33 | 32.30 | 30.86 | 30.97 | 559,009 | -0.18(-0.57%) |
Sep 02, 2020 | 30.79 | 31.27 | 30.54 | 31.15 | 143,010 | +0.37(+1.21%) |
Sep 01, 2020 | 30.53 | 31.04 | 30.21 | 30.78 | 133,150 | +0.12(+0.41%) |
Aug 31, 2020 | 31.10 | 31.10 | 30.63 | 30.65 | 145,778 | -0.52(-1.68%) |
Aug 28, 2020 | 31.37 | 31.37 | 30.98 | 31.18 | 106,756 | +0.04(+0.14%) |
Aug 27, 2020 | 30.42 | 31.31 | 30.41 | 31.13 | 141,821 | +0.72(+2.37%) |
Aug 26, 2020 | 30.98 | 30.98 | 30.41 | 30.41 | 176,467 | -0.58(-1.86%) |
Aug 25, 2020 | 31.24 | 31.50 | 30.66 | 30.99 | 365,524 | +0.12(+0.37%) |
Aug 24, 2020 | 29.93 | 30.87 | 29.75 | 30.87 | 105,160 | +1.19(+4.01%) |
Aug 21, 2020 | 29.71 | 30.07 | 29.51 | 29.68 | 134,879 | -0.18(-0.60%) |
Aug 20, 2020 | 30.07 | 30.17 | 29.70 | 29.86 | 218,993 | -0.57(-1.87%) |
Aug 19, 2020 | 30.53 | 30.94 | 30.28 | 30.43 | 127,459 | +0.02(+0.06%) |
Aug 18, 2020 | 31.18 | 31.18 | 30.36 | 30.41 | 246,515 | -0.76(-2.45%) |
Aug 17, 2020 | 31.64 | 31.64 | 31.10 | 31.18 | 118,692 | -0.54(-1.71%) |
Aug 14, 2020 | 31.20 | 32.00 | 31.00 | 31.72 | 123,180 | +0.30(+0.96%) |
Aug 13, 2020 | 31.80 | 31.87 | 31.31 | 31.42 | 208,581 | -0.59(-1.83%) |
Aug 12, 2020 | 32.92 | 32.92 | 31.50 | 32.00 | 165,969 | -0.20(-0.63%) |
Aug 11, 2020 | 32.16 | 32.98 | 32.08 | 32.21 | 235,437 | +0.74(+2.34%) |
Aug 10, 2020 | 31.22 | 31.92 | 31.22 | 31.47 | 133,417 | +0.36(+1.17%) |
Aug 07, 2020 | 29.90 | 31.12 | 29.69 | 31.10 | 149,053 | +1.02(+3.40%) |
Aug 06, 2020 | 30.05 | 30.39 | 29.92 | 30.08 | 132,445 | -0.11(-0.35%) |
Aug 05, 2020 | 29.96 | 30.25 | 29.83 | 30.19 | 120,104 | +0.54(+1.83%) |
Aug 04, 2020 | 29.82 | 29.90 | 29.48 | 29.65 | 120,907 | -0.26(-0.86%) |
Aug 03, 2020 | 30.07 | 30.20 | 29.60 | 29.90 | 195,357 | -0.06(-0.21%) |
Jul 31, 2020 | 29.98 | 29.99 | 29.40 | 29.97 | 304,407 | -0.11(-0.35%) |
Jul 30, 2020 | 30.04 | 30.11 | 29.29 | 30.07 | 226,178 | -0.63(-2.06%) |
Jul 29, 2020 | 29.62 | 30.76 | 29.41 | 30.70 | 251,819 | +1.12(+3.79%) |
Jul 28, 2020 | 29.52 | 29.90 | 29.48 | 29.58 | 201,929 | -0.13(-0.45%) |
Jul 27, 2020 | 30.32 | 30.32 | 29.53 | 29.72 | 361,254 | -0.68(-2.25%) |
Jul 24, 2020 | 30.50 | 30.92 | 30.34 | 30.40 | 178,527 | -0.10(-0.32%) |
Jul 23, 2020 | 29.82 | 30.70 | 29.82 | 30.50 | 372,389 | +0.60(+1.99%) |
Jul 22, 2020 | 29.89 | 30.07 | 29.54 | 29.90 | 241,301 | -0.21(-0.71%) |
Jul 21, 2020 | 29.13 | 30.19 | 29.11 | 30.12 | 325,238 | +1.34(+4.66%) |
Jul 20, 2020 | 28.97 | 29.15 | 28.74 | 28.77 | 137,619 | -0.42(-1.43%) |
Jul 17, 2020 | 30.04 | 30.04 | 29.18 | 29.19 | 186,626 | -0.74(-2.47%) |
Jul 16, 2020 | 29.53 | 30.52 | 29.30 | 29.93 | 622,897 | +0.04(+0.12%) |
Jul 15, 2020 | 29.34 | 30.02 | 29.17 | 29.90 | 553,899 | +1.40(+4.90%) |
Jul 14, 2020 | 28.83 | 29.07 | 28.18 | 28.50 | 644,960 | -0.52(-1.78%) |
Jul 13, 2020 | 29.09 | 29.45 | 28.31 | 29.02 | 366,690 | +0.39(+1.37%) |
Jul 10, 2020 | 27.24 | 28.65 | 27.24 | 28.62 | 227,461 | +1.30(+4.75%) |
Jul 09, 2020 | 28.33 | 28.33 | 27.14 | 27.33 | 282,222 | -1.05(-3.70%) |
Jul 08, 2020 | 28.30 | 28.70 | 27.86 | 28.38 | 292,784 | +0.05(+0.19%) |
Jul 07, 2020 | 29.02 | 29.02 | 28.21 | 28.32 | 144,773 | -1.03(-3.51%) |
Jul 06, 2020 | 29.66 | 30.19 | 29.10 | 29.35 | 177,388 | +0.38(+1.32%) |
Jul 02, 2020 | 29.79 | 30.22 | 28.88 | 28.97 | 310,031 | -0.09(-0.31%) |
Jul 01, 2020 | 30.20 | 30.20 | 29.01 | 29.06 | 148,271 | -1.00(-3.34%) |
Jun 30, 2020 | 29.18 | 30.27 | 29.18 | 30.06 | 315,082 | +0.68(+2.30%) |
Jun 29, 2020 | 29.03 | 29.71 | 28.87 | 29.39 | 148,449 | +0.75(+2.61%) |
Jun 26, 2020 | 29.81 | 29.81 | 28.57 | 28.64 | 451,548 | -1.85(-6.06%) |
Jun 25, 2020 | 29.37 | 30.57 | 29.33 | 30.49 | 704,242 | +0.94(+3.19%) |
Jun 24, 2020 | 30.67 | 30.67 | 29.46 | 29.55 | 252,649 | -1.63(-5.22%) |
Jun 23, 2020 | 31.80 | 32.16 | 31.16 | 31.18 | 450,817 | -0.09(-0.28%) |
Jun 22, 2020 | 31.08 | 31.58 | 30.78 | 31.26 | 238,655 | -0.12(-0.37%) |
Jun 19, 2020 | 32.46 | 32.46 | 30.80 | 31.38 | 407,788 | -0.36(-1.12%) |
Jun 18, 2020 | 31.22 | 32.29 | 31.14 | 31.74 | 164,915 | +0.08(+0.25%) |
Jun 17, 2020 | 32.59 | 32.67 | 31.60 | 31.66 | 268,959 | -0.88(-2.70%) |
Jun 16, 2020 | 33.25 | 33.25 | 31.80 | 32.54 | 447,441 | +0.95(+3.01%) |
Jun 15, 2020 | 29.65 | 31.75 | 29.53 | 31.58 | 362,101 | +0.55(+1.77%) |
Jun 12, 2020 | 31.52 | 31.52 | 30.06 | 31.04 | 283,352 | +1.10(+3.68%) |
Jun 11, 2020 | 30.70 | 31.37 | 29.87 | 29.93 | 379,512 | -3.00(-9.11%) |
Jun 10, 2020 | 34.98 | 34.98 | 32.89 | 32.93 | 222,869 | -2.28(-6.49%) |
Jun 09, 2020 | 35.11 | 35.67 | 34.65 | 35.22 | 235,752 | -0.96(-2.66%) |
Jun 08, 2020 | 36.07 | 36.41 | 35.43 | 36.18 | 262,006 | +1.14(+3.25%) |
Jun 05, 2020 | 35.76 | 36.34 | 34.82 | 35.04 | 262,035 | +1.76(+5.27%) |
Jun 04, 2020 | 32.07 | 33.29 | 31.64 | 33.28 | 468,834 | +1.18(+3.68%) |
Jun 03, 2020 | 31.23 | 32.38 | 31.17 | 32.10 | 689,801 | +1.66(+5.45%) |
Jun 02, 2020 | 30.89 | 31.15 | 30.15 | 30.44 | 216,083 | -0.07(-0.23%) |
Jun 01, 2020 | 30.23 | 30.80 | 29.97 | 30.52 | 325,347 | +0.55(+1.82%) |
May 29, 2020 | 30.32 | 30.51 | 29.76 | 29.97 | 268,158 | -0.79(-2.58%) |
May 28, 2020 | 32.32 | 32.44 | 30.65 | 30.76 | 742,687 | -0.96(-3.03%) |
May 27, 2020 | 31.16 | 31.75 | 30.41 | 31.72 | 470,889 | +2.06(+6.96%) |
May 26, 2020 | 28.66 | 30.07 | 28.66 | 29.66 | 156,992 | +2.24(+8.17%) |
May 22, 2020 | 27.53 | 27.83 | 27.08 | 27.42 | 139,125 | -0.14(-0.51%) |
May 21, 2020 | 27.64 | 27.98 | 27.47 | 27.56 | 114,813 | -0.15(-0.54%) |
May 20, 2020 | 27.10 | 27.80 | 27.10 | 27.71 | 286,293 | +1.16(+4.35%) |
May 19, 2020 | 27.55 | 27.56 | 26.56 | 26.56 | 407,969 | -1.11(-4.02%) |
May 18, 2020 | 26.63 | 27.85 | 26.63 | 27.67 | 236,001 | +2.22(+8.73%) |
May 15, 2020 | 25.42 | 25.80 | 25.09 | 25.44 | 128,239 | -0.30(-1.16%) |
May 14, 2020 | 24.25 | 25.91 | 23.79 | 25.74 | 588,588 | +0.82(+3.29%) |
May 13, 2020 | 26.04 | 26.04 | 24.54 | 24.92 | 125,227 | -1.35(-5.14%) |
May 12, 2020 | 27.77 | 27.77 | 26.26 | 26.27 | 164,669 | -1.27(-4.61%) |
May 11, 2020 | 28.20 | 28.20 | 27.26 | 27.54 | 574,984 | -1.09(-3.82%) |
May 08, 2020 | 28.16 | 28.71 | 28.11 | 28.64 | 106,583 | +1.08(+3.90%) |
May 07, 2020 | 27.44 | 28.42 | 27.44 | 27.56 | 121,906 | +0.51(+1.89%) |
May 06, 2020 | 27.95 | 28.08 | 27.00 | 27.05 | 141,130 | -0.60(-2.17%) |
May 05, 2020 | 28.59 | 29.00 | 27.60 | 27.65 | 95,041 | -0.41(-1.48%) |
May 04, 2020 | 27.81 | 28.14 | 27.42 | 28.06 | 139,741 | -0.29(-1.03%) |
May 01, 2020 | 28.93 | 28.93 | 28.06 | 28.35 | 196,611 | -1.38(-4.63%) |
Apr 30, 2020 | 30.17 | 30.22 | 29.47 | 29.73 | 132,248 | -1.25(-4.04%) |
Apr 29, 2020 | 30.44 | 31.39 | 30.14 | 30.98 | 103,581 | +1.54(+5.24%) |
Apr 28, 2020 | 29.91 | 30.40 | 29.37 | 29.44 | 130,504 | +0.50(+1.74%) |
Apr 27, 2020 | 27.64 | 29.09 | 27.45 | 28.94 | 76,252 | +1.69(+6.22%) |
Apr 24, 2020 | 26.81 | 27.50 | 26.49 | 27.24 | 73,134 | +0.62(+2.32%) |
Apr 23, 2020 | 26.33 | 27.16 | 26.33 | 26.63 | 139,340 | +0.38(+1.45%) |
Apr 22, 2020 | 26.78 | 27.20 | 26.15 | 26.25 | 77,719 | +0.07(+0.27%) |
Apr 21, 2020 | 26.12 | 26.61 | 25.91 | 26.18 | 164,023 | -0.81(-3.01%) |
Apr 20, 2020 | 26.33 | 27.60 | 25.99 | 26.99 | 127,650 | +0.01(+0.03%) |
Apr 17, 2020 | 25.71 | 27.13 | 25.71 | 26.98 | 164,637 | +2.37(+9.64%) |
Apr 16, 2020 | 25.59 | 25.59 | 24.33 | 24.61 | 180,824 | -0.93(-3.66%) |
Apr 15, 2020 | 26.26 | 26.26 | 25.44 | 25.54 | 153,580 | -1.81(-6.61%) |
Apr 14, 2020 | 28.54 | 28.65 | 26.93 | 27.35 | 296,268 | -0.41(-1.49%) |
Apr 13, 2020 | 29.29 | 29.29 | 27.58 | 27.76 | 80,955 | -1.47(-5.04%) |
Apr 09, 2020 | 28.13 | 29.42 | 28.13 | 29.24 | 208,063 | +2.01(+7.39%) |
Apr 08, 2020 | 26.38 | 27.36 | 25.98 | 27.23 | 180,418 | +1.35(+5.21%) |
Apr 07, 2020 | 26.50 | 27.34 | 25.77 | 25.88 | 157,464 | +0.61(+2.41%) |
Apr 06, 2020 | 24.23 | 25.44 | 24.23 | 25.27 | 289,186 | +2.17(+9.39%) |
Apr 03, 2020 | 23.98 | 24.25 | 22.80 | 23.10 | 162,482 | -1.11(-4.59%) |
Apr 02, 2020 | 23.61 | 24.81 | 23.52 | 24.21 | 263,945 | +0.45(+1.89%) |
Apr 01, 2020 | 24.27 | 24.31 | 23.51 | 23.76 | 105,557 | -1.74(-6.81%) |
Mar 31, 2020 | 26.26 | 26.55 | 25.15 | 25.50 | 326,261 | -0.97(-3.67%) |
Mar 30, 2020 | 26.51 | 26.59 | 25.71 | 26.47 | 155,955 | -0.04(-0.13%) |
Mar 27, 2020 | 26.20 | 27.34 | 25.85 | 26.50 | 213,506 | -0.78(-2.88%) |
Mar 26, 2020 | 25.03 | 27.55 | 24.97 | 27.29 | 229,740 | +2.50(+10.11%) |
Mar 25, 2020 | 24.78 | 25.81 | 23.64 | 24.78 | 315,753 | +0.37(+1.52%) |
Mar 24, 2020 | 23.14 | 24.46 | 22.88 | 24.41 | 81,603 | +2.64(+12.11%) |
Mar 23, 2020 | 23.81 | 23.81 | 21.50 | 21.77 | 133,159 | -2.33(-9.67%) |
Mar 20, 2020 | 25.43 | 25.44 | 23.84 | 24.11 | 81,060 | -1.09(-4.33%) |
Mar 19, 2020 | 23.56 | 25.68 | 22.71 | 25.20 | 131,004 | +1.31(+5.48%) |
Mar 18, 2020 | 24.46 | 25.07 | 23.22 | 23.89 | 191,044 | -2.43(-9.23%) |
Mar 17, 2020 | 25.30 | 26.32 | 23.97 | 26.32 | 101,863 | +1.65(+6.69%) |
Mar 16, 2020 | 24.51 | 26.40 | 23.77 | 24.67 | 149,551 | -4.04(-14.06%) |
Mar 13, 2020 | 27.56 | 28.74 | 26.39 | 28.70 | 194,752 | +3.15(+12.34%) |
Mar 12, 2020 | 25.80 | 27.51 | 24.99 | 25.55 | 340,522 | -2.62(-9.30%) |
Mar 11, 2020 | 29.08 | 29.34 | 27.76 | 28.17 | 152,853 | -1.99(-6.60%) |
Mar 10, 2020 | 29.50 | 30.24 | 28.19 | 30.16 | 132,630 | +2.04(+7.24%) |
Mar 09, 2020 | 29.74 | 30.26 | 27.89 | 28.12 | 345,472 | -4.94(-14.95%) |
Mar 06, 2020 | 33.07 | 34.05 | 32.45 | 33.07 | 131,895 | -1.63(-4.71%) |
Mar 05, 2020 | 35.71 | 35.71 | 34.28 | 34.70 | 128,338 | -2.20(-5.96%) |
Mar 04, 2020 | 36.70 | 36.95 | 35.71 | 36.90 | 125,999 | +0.76(+2.10%) |
Mar 03, 2020 | 37.81 | 37.98 | 35.86 | 36.14 | 144,091 | -1.68(-4.43%) |