Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.24 | 52.80 | 51.43 | 51.70 | 68,413 | -0.70(-1.34%) |
Apr 29, 2021 | 54.19 | 54.45 | 52.23 | 52.40 | 72,179 | -1.33(-2.48%) |
Apr 28, 2021 | 53.45 | 54.06 | 52.90 | 53.73 | 102,372 | +0.48(+0.90%) |
Apr 27, 2021 | 53.19 | 53.94 | 52.67 | 53.25 | 82,150 | +0.12(+0.23%) |
Apr 26, 2021 | 53.25 | 53.29 | 52.37 | 53.13 | 82,182 | -0.18(-0.34%) |
Apr 23, 2021 | 52.59 | 53.56 | 52.45 | 53.31 | 77,754 | +0.63(+1.20%) |
Apr 22, 2021 | 51.29 | 53.22 | 50.90 | 52.68 | 138,122 | +1.58(+3.09%) |
Apr 21, 2021 | 51.31 | 52.00 | 51.01 | 51.10 | 49,271 | -0.21(-0.41%) |
Apr 20, 2021 | 51.17 | 51.40 | 50.75 | 51.31 | 73,732 | +0.09(+0.18%) |
Apr 19, 2021 | 51.54 | 51.98 | 50.88 | 51.22 | 91,867 | -0.50(-0.97%) |
Apr 16, 2021 | 53.00 | 53.00 | 51.45 | 51.72 | 103,006 | -1.14(-2.16%) |
Apr 15, 2021 | 53.92 | 54.44 | 52.81 | 52.86 | 79,814 | -1.22(-2.26%) |
Apr 14, 2021 | 53.50 | 54.20 | 52.70 | 54.08 | 85,676 | +0.17(+0.32%) |
Apr 13, 2021 | 54.66 | 54.74 | 52.56 | 53.91 | 187,994 | -1.09(-1.98%) |
Apr 12, 2021 | 55.25 | 57.11 | 53.54 | 55.00 | 133,950 | -0.60(-1.08%) |
Apr 09, 2021 | 55.69 | 55.99 | 52.50 | 55.60 | 228,480 | -0.57(-1.01%) |
Apr 08, 2021 | 55.61 | 56.61 | 55.19 | 56.17 | 101,146 | +0.56(+1.01%) |
Apr 07, 2021 | 54.41 | 56.78 | 54.41 | 55.61 | 59,773 | +1.18(+2.17%) |
Apr 06, 2021 | 54.50 | 55.11 | 53.66 | 54.43 | 50,652 | -0.02(-0.04%) |
Apr 05, 2021 | 57.91 | 57.91 | 54.24 | 54.45 | 77,870 | -3.46(-5.97%) |
Apr 01, 2021 | 57.91 | 57.91 | 57.91 | 0 | +0.26(+0.45%) | |
Mar 31, 2021 | 55.60 | 57.99 | 55.60 | 57.65 | 90,345 | +1.75(+3.13%) |
Mar 30, 2021 | 54.09 | 56.00 | 53.50 | 55.90 | 64,947 | +1.28(+2.34%) |
Mar 29, 2021 | 55.06 | 55.93 | 54.04 | 54.62 | 84,746 | -0.76(-1.37%) |
Mar 26, 2021 | 52.86 | 55.50 | 52.86 | 55.38 | 85,950 | +1.87(+3.49%) |
Mar 25, 2021 | 51.00 | 53.70 | 51.00 | 53.51 | 50,427 | +1.91(+3.70%) |
Mar 24, 2021 | 52.20 | 52.82 | 51.32 | 51.60 | 65,093 | -0.28(-0.54%) |
Mar 23, 2021 | 51.99 | 52.50 | 51.08 | 51.88 | 92,193 | -0.18(-0.35%) |
Mar 22, 2021 | 53.04 | 53.57 | 51.98 | 52.06 | 67,071 | -0.78(-1.48%) |
Mar 19, 2021 | 53.88 | 53.88 | 52.50 | 52.84 | 101,773 | -0.41(-0.77%) |
Mar 18, 2021 | 55.00 | 55.80 | 53.15 | 53.25 | 64,458 | -2.35(-4.23%) |
Mar 17, 2021 | 56.74 | 57.06 | 55.60 | 55.60 | 43,501 | -1.35(-2.37%) |
Mar 16, 2021 | 57.35 | 57.55 | 56.31 | 56.95 | 71,370 | -0.35(-0.61%) |
Mar 15, 2021 | 56.31 | 58.38 | 56.30 | 57.30 | 87,675 | +1.67(+3.00%) |
Mar 12, 2021 | 55.70 | 56.25 | 54.81 | 55.63 | 63,028 | +0.75(+1.37%) |
Mar 11, 2021 | 55.38 | 55.70 | 54.63 | 54.88 | 70,790 | +0.98(+1.82%) |
Mar 10, 2021 | 54.79 | 55.27 | 53.78 | 53.90 | 56,859 | +0.03(+0.06%) |
Mar 09, 2021 | 53.89 | 54.69 | 53.79 | 53.87 | 27,324 | +0.29(+0.54%) |
Mar 08, 2021 | 52.60 | 55.40 | 51.63 | 53.58 | 140,149 | +0.84(+1.59%) |
Mar 05, 2021 | 52.52 | 52.89 | 50.24 | 52.74 | 131,857 | +0.70(+1.35%) |
Mar 04, 2021 | 53.68 | 54.80 | 51.00 | 52.04 | 87,470 | -1.45(-2.71%) |
Mar 03, 2021 | 53.50 | 54.16 | 53.13 | 53.49 | 66,525 | +0.17(+0.32%) |
Mar 02, 2021 | 53.10 | 53.59 | 52.27 | 53.32 | 35,510 | -0.32(-0.60%) |
Mar 01, 2021 | 51.64 | 53.83 | 51.64 | 53.64 | 65,478 | +2.94(+5.80%) |
Feb 26, 2021 | 52.03 | 52.03 | 50.18 | 50.70 | 63,028 | -1.10(-2.12%) |
Feb 25, 2021 | 54.13 | 55.95 | 51.70 | 51.80 | 115,559 | -1.90(-3.54%) |
Feb 24, 2021 | 50.35 | 54.07 | 50.35 | 53.70 | 124,674 | +3.50(+6.97%) |
Feb 23, 2021 | 48.86 | 50.31 | 47.70 | 50.20 | 83,145 | +0.56(+1.13%) |
Feb 22, 2021 | 48.40 | 50.74 | 48.40 | 49.64 | 68,432 | +1.28(+2.65%) |
Feb 19, 2021 | 47.67 | 50.37 | 47.52 | 48.36 | 118,333 | +0.70(+1.47%) |
Feb 18, 2021 | 50.99 | 50.99 | 47.15 | 47.66 | 214,272 | -2.84(-5.62%) |
Feb 17, 2021 | 51.33 | 51.67 | 49.70 | 50.50 | 86,691 | -0.83(-1.62%) |
Feb 16, 2021 | 53.50 | 53.50 | 51.30 | 51.33 | 98,619 | -1.28(-2.43%) |
Feb 12, 2021 | 52.61 | 52.61 | 52.61 | 0 | -0.50(-0.94%) | |
Feb 11, 2021 | 53.25 | 53.37 | 52.50 | 53.11 | 69,215 | -0.74(-1.37%) |
Feb 10, 2021 | 53.29 | 54.55 | 53.29 | 53.85 | 49,082 | +0.24(+0.45%) |
Feb 09, 2021 | 53.50 | 54.62 | 53.43 | 53.61 | 69,051 | +0.09(+0.17%) |
Feb 08, 2021 | 54.20 | 55.43 | 53.00 | 53.52 | 71,248 | -0.66(-1.22%) |
Feb 05, 2021 | 54.31 | 55.61 | 53.73 | 54.18 | 143,281 | -0.80(-1.46%) |
Feb 04, 2021 | 53.52 | 55.17 | 53.42 | 54.98 | 86,007 | +1.35(+2.52%) |
Feb 03, 2021 | 53.12 | 54.26 | 53.02 | 53.63 | 64,305 | +0.66(+1.25%) |
Feb 02, 2021 | 52.50 | 53.83 | 52.22 | 52.97 | 113,591 | +0.73(+1.40%) |
Feb 01, 2021 | 51.41 | 52.79 | 51.41 | 52.24 | 42,955 | +1.02(+1.99%) |
Jan 29, 2021 | 51.00 | 52.49 | 50.85 | 51.22 | 79,085 | -1.13(-2.16%) |
Jan 28, 2021 | 50.32 | 52.69 | 50.32 | 52.35 | 64,188 | +2.19(+4.37%) |
Jan 27, 2021 | 49.51 | 50.50 | 48.93 | 50.16 | 62,514 | +0.01(+0.02%) |
Jan 26, 2021 | 50.85 | 51.10 | 49.95 | 50.15 | 23,741 | -0.33(-0.65%) |
Jan 25, 2021 | 50.17 | 50.89 | 49.90 | 50.48 | 51,478 | +0.30(+0.60%) |
Jan 22, 2021 | 49.89 | 50.77 | 49.69 | 50.18 | 41,957 | -0.16(-0.32%) |
Jan 21, 2021 | 51.41 | 51.41 | 49.24 | 50.34 | 121,163 | -0.49(-0.96%) |
Jan 20, 2021 | 51.00 | 52.44 | 50.28 | 50.83 | 62,521 | -0.67(-1.30%) |
Jan 19, 2021 | 50.47 | 51.77 | 49.77 | 51.50 | 85,700 | +1.20(+2.39%) |
Jan 18, 2021 | 50.00 | 50.97 | 48.88 | 50.30 | 65,517 | -0.21(-0.42%) |
Jan 15, 2021 | 51.50 | 51.51 | 50.08 | 50.51 | 42,195 | -0.56(-1.10%) |
Jan 14, 2021 | 50.55 | 51.84 | 50.52 | 51.07 | 59,699 | -0.13(-0.25%) |
Jan 13, 2021 | 52.38 | 52.76 | 50.04 | 51.20 | 76,833 | -1.02(-1.95%) |
Jan 12, 2021 | 52.55 | 53.11 | 51.75 | 52.22 | 64,565 | -0.53(-1.00%) |
Jan 11, 2021 | 52.74 | 53.35 | 52.06 | 52.75 | 68,329 | -0.83(-1.55%) |
Jan 08, 2021 | 54.12 | 54.65 | 52.98 | 53.58 | 83,977 | -0.15(-0.28%) |
Jan 07, 2021 | 52.68 | 54.50 | 52.68 | 53.73 | 67,683 | +0.98(+1.86%) |
Jan 06, 2021 | 53.85 | 55.08 | 51.50 | 52.75 | 123,604 | -1.80(-3.30%) |
Jan 05, 2021 | 53.07 | 55.33 | 53.07 | 54.55 | 83,363 | +1.31(+2.46%) |
Jan 04, 2021 | 57.79 | 57.79 | 51.75 | 53.24 | 177,182 | -4.71(-8.13%) |
Dec 31, 2020 | 57.95 | 57.95 | 57.95 | 0 | +1.44(+2.55%) | |
Dec 30, 2020 | 55.18 | 56.52 | 55.05 | 56.51 | 38,062 | +1.32(+2.39%) |
Dec 29, 2020 | 55.44 | 55.52 | 54.10 | 55.19 | 86,840 | -0.80(-1.43%) |
Dec 24, 2020 | 55.99 | 55.99 | 55.99 | 0 | -0.02(-0.04%) | |
Dec 23, 2020 | 55.83 | 57.10 | 55.45 | 56.01 | 71,633 | +0.50(+0.90%) |
Dec 22, 2020 | 55.32 | 55.80 | 54.64 | 55.51 | 80,010 | +0.19(+0.34%) |
Dec 21, 2020 | 54.87 | 55.78 | 53.83 | 55.32 | 43,089 | -0.51(-0.91%) |
Dec 18, 2020 | 57.00 | 57.28 | 55.49 | 55.83 | 464,114 | -1.38(-2.41%) |
Dec 17, 2020 | 56.40 | 57.30 | 56.01 | 57.21 | 157,025 | +0.81(+1.44%) |
Dec 16, 2020 | 56.00 | 56.75 | 55.26 | 56.40 | 180,702 | +0.37(+0.66%) |
Dec 15, 2020 | 54.32 | 56.45 | 53.83 | 56.03 | 182,793 | +2.14(+3.97%) |
Dec 14, 2020 | 53.00 | 55.60 | 52.90 | 53.89 | 159,803 | +0.58(+1.09%) |
Dec 11, 2020 | 53.14 | 54.79 | 52.67 | 53.31 | 143,221 | +0.91(+1.74%) |
Dec 10, 2020 | 52.21 | 53.80 | 52.21 | 52.40 | 148,380 | -0.11(-0.21%) |
Dec 09, 2020 | 53.40 | 54.52 | 52.00 | 52.51 | 139,392 | -0.61(-1.15%) |
Dec 08, 2020 | 53.34 | 54.00 | 52.94 | 53.12 | 72,188 | -1.09(-2.01%) |
Dec 07, 2020 | 54.69 | 54.69 | 52.83 | 54.21 | 157,373 | -0.02(-0.04%) |
Dec 04, 2020 | 53.50 | 54.26 | 52.41 | 54.23 | 105,147 | +0.67(+1.25%) |
Dec 03, 2020 | 52.10 | 53.85 | 51.53 | 53.56 | 128,633 | +1.87(+3.62%) |
Dec 02, 2020 | 51.23 | 51.70 | 50.50 | 51.69 | 68,251 | +0.22(+0.43%) |
Dec 01, 2020 | 52.22 | 52.22 | 50.75 | 51.47 | 110,228 | -0.18(-0.35%) |
Nov 30, 2020 | 51.76 | 52.11 | 50.16 | 51.65 | 206,365 | -0.45(-0.86%) |
Nov 27, 2020 | 51.40 | 52.62 | 50.11 | 52.10 | 146,695 | +0.85(+1.66%) |
Nov 26, 2020 | 49.47 | 51.69 | 49.11 | 51.25 | 146,473 | +1.77(+3.58%) |
Nov 25, 2020 | 48.72 | 49.93 | 48.16 | 49.48 | 106,937 | +0.66(+1.35%) |
Nov 24, 2020 | 47.44 | 49.58 | 47.44 | 48.82 | 203,396 | +1.54(+3.26%) |
Nov 23, 2020 | 46.99 | 48.06 | 46.50 | 47.28 | 103,514 | +0.68(+1.46%) |
Nov 20, 2020 | 46.81 | 47.19 | 45.75 | 46.60 | 78,869 | -0.19(-0.41%) |
Nov 19, 2020 | 47.33 | 47.33 | 46.06 | 46.79 | 129,269 | -0.96(-2.01%) |
Nov 18, 2020 | 45.74 | 48.28 | 45.41 | 47.75 | 247,226 | +2.01(+4.39%) |
Nov 17, 2020 | 46.02 | 46.02 | 44.30 | 45.74 | 74,975 | -0.61(-1.32%) |
Nov 16, 2020 | 43.41 | 46.77 | 43.41 | 46.35 | 284,421 | +3.08(+7.12%) |
Nov 13, 2020 | 42.72 | 43.73 | 42.43 | 43.27 | 84,153 | +0.74(+1.74%) |
Nov 12, 2020 | 43.16 | 43.70 | 42.50 | 42.53 | 112,930 | -0.85(-1.96%) |
Nov 11, 2020 | 43.94 | 44.07 | 42.72 | 43.38 | 115,454 | -0.36(-0.82%) |
Nov 10, 2020 | 46.05 | 46.06 | 42.66 | 43.74 | 272,911 | -2.15(-4.69%) |
Nov 09, 2020 | 45.00 | 48.30 | 44.67 | 45.89 | 531,519 | +4.55(+11.01%) |
Nov 06, 2020 | 43.15 | 43.15 | 41.12 | 41.34 | 121,218 | -1.15(-2.71%) |
Nov 05, 2020 | 41.46 | 42.81 | 40.99 | 42.49 | 179,451 | +1.48(+3.61%) |
Nov 04, 2020 | 41.94 | 42.58 | 40.13 | 41.01 | 131,240 | +0.12(+0.29%) |
Nov 03, 2020 | 39.10 | 41.17 | 38.82 | 40.89 | 228,526 | +2.38(+6.18%) |
Nov 02, 2020 | 38.41 | 39.06 | 38.00 | 38.51 | 93,698 | +0.57(+1.50%) |
Oct 30, 2020 | 39.32 | 39.44 | 37.09 | 37.94 | 108,170 | -1.49(-3.78%) |
Oct 29, 2020 | 39.21 | 40.12 | 38.55 | 39.43 | 192,746 | -0.10(-0.25%) |
Oct 28, 2020 | 39.79 | 40.25 | 39.11 | 39.53 | 111,334 | -1.41(-3.44%) |
Oct 27, 2020 | 41.01 | 42.24 | 40.49 | 40.94 | 91,026 | -0.41(-0.99%) |
Oct 26, 2020 | 43.02 | 43.02 | 41.01 | 41.35 | 114,520 | -1.88(-4.35%) |
Oct 23, 2020 | 44.24 | 44.24 | 43.00 | 43.23 | 50,219 | -0.50(-1.14%) |
Oct 22, 2020 | 43.66 | 44.27 | 43.49 | 43.73 | 80,604 | +0.19(+0.44%) |
Oct 21, 2020 | 42.82 | 43.62 | 42.05 | 43.54 | 134,480 | +0.55(+1.28%) |
Oct 20, 2020 | 43.50 | 43.71 | 42.56 | 42.99 | 174,193 | -0.17(-0.39%) |
Oct 19, 2020 | 43.79 | 44.81 | 43.14 | 43.16 | 144,125 | -0.13(-0.30%) |
Oct 16, 2020 | 45.75 | 46.00 | 43.08 | 43.29 | 375,968 | -1.87(-4.14%) |
Oct 15, 2020 | 47.19 | 47.70 | 43.65 | 45.16 | 422,051 | -3.23(-6.67%) |
Oct 14, 2020 | 45.14 | 48.93 | 45.10 | 48.39 | 436,113 | +3.32(+7.37%) |
Oct 13, 2020 | 43.46 | 45.16 | 43.46 | 45.07 | 443,956 | +1.87(+4.33%) |
Oct 09, 2020 | 43.20 | 43.20 | 43.20 | 0 | +5.82(+15.57%) | |
Oct 08, 2020 | 37.24 | 37.51 | 35.94 | 37.38 | 236,746 | +0.22(+0.59%) |
Oct 07, 2020 | 34.42 | 37.39 | 34.42 | 37.16 | 287,632 | +2.91(+8.50%) |
Oct 06, 2020 | 34.03 | 34.64 | 33.56 | 34.25 | 152,813 | +0.64(+1.90%) |
Oct 05, 2020 | 33.86 | 34.22 | 33.18 | 33.61 | 85,303 | -0.06(-0.18%) |
Oct 02, 2020 | 32.88 | 34.45 | 32.88 | 33.67 | 155,605 | -0.21(-0.62%) |
Oct 01, 2020 | 33.30 | 34.22 | 33.09 | 33.88 | 156,019 | +0.79(+2.39%) |
Sep 30, 2020 | 34.07 | 34.70 | 32.79 | 33.09 | 120,168 | -0.95(-2.79%) |
Sep 29, 2020 | 35.41 | 35.42 | 33.09 | 34.04 | 205,237 | -1.65(-4.62%) |
Sep 28, 2020 | 34.26 | 35.85 | 34.26 | 35.69 | 136,597 | +1.49(+4.36%) |
Sep 25, 2020 | 34.63 | 34.80 | 33.66 | 34.20 | 166,082 | -0.54(-1.55%) |
Sep 24, 2020 | 33.78 | 35.67 | 33.78 | 34.74 | 178,579 | +0.32(+0.93%) |
Sep 23, 2020 | 35.15 | 35.57 | 33.92 | 34.42 | 232,695 | -0.53(-1.52%) |
Sep 22, 2020 | 34.60 | 35.78 | 34.42 | 34.95 | 126,434 | +0.53(+1.54%) |
Sep 21, 2020 | 34.68 | 34.73 | 33.46 | 34.42 | 183,176 | -1.50(-4.18%) |
Sep 18, 2020 | 36.70 | 37.00 | 35.70 | 35.92 | 79,650 | -0.65(-1.78%) |
Sep 17, 2020 | 36.94 | 36.94 | 35.66 | 36.57 | 205,776 | -0.19(-0.52%) |
Sep 16, 2020 | 38.60 | 38.65 | 36.69 | 36.76 | 195,935 | -1.66(-4.32%) |
Sep 15, 2020 | 38.70 | 38.86 | 37.62 | 38.42 | 213,430 | -0.10(-0.26%) |
Sep 14, 2020 | 38.05 | 38.95 | 38.05 | 38.52 | 70,510 | +0.71(+1.88%) |
Sep 11, 2020 | 37.85 | 38.32 | 37.22 | 37.81 | 190,897 | +0.13(+0.35%) |
Sep 10, 2020 | 38.00 | 39.15 | 37.54 | 37.68 | 123,042 | -0.19(-0.50%) |
Sep 09, 2020 | 37.91 | 38.37 | 36.20 | 37.87 | 235,634 | -0.12(-0.32%) |
Sep 08, 2020 | 38.61 | 38.66 | 37.53 | 37.99 | 185,505 | -0.36(-0.94%) |
Sep 04, 2020 | 38.35 | 38.35 | 38.35 | 0 | +0.37(+0.97%) | |
Sep 03, 2020 | 37.85 | 39.16 | 37.85 | 37.98 | 504,532 | +0.26(+0.69%) |
Sep 02, 2020 | 35.22 | 38.18 | 35.22 | 37.72 | 449,239 | +2.77(+7.93%) |
Sep 01, 2020 | 34.75 | 35.04 | 34.18 | 34.95 | 151,271 | +0.15(+0.43%) |
Aug 31, 2020 | 34.14 | 35.56 | 33.90 | 34.80 | 251,893 | +0.68(+1.99%) |
Aug 28, 2020 | 33.29 | 34.35 | 32.81 | 34.12 | 222,563 | +0.76(+2.28%) |
Aug 27, 2020 | 31.20 | 33.48 | 31.04 | 33.36 | 347,877 | +2.07(+6.62%) |
Aug 26, 2020 | 30.53 | 31.50 | 30.33 | 31.29 | 90,384 | +0.42(+1.36%) |
Aug 25, 2020 | 31.00 | 31.21 | 30.02 | 30.87 | 85,283 | +0.03(+0.10%) |
Aug 24, 2020 | 29.99 | 30.96 | 29.57 | 30.84 | 133,305 | +1.09(+3.66%) |
Aug 21, 2020 | 29.71 | 29.92 | 29.44 | 29.75 | 62,628 | -0.25(-0.83%) |
Aug 20, 2020 | 29.11 | 30.15 | 29.11 | 30.00 | 118,808 | +0.51(+1.73%) |
Aug 19, 2020 | 29.70 | 29.70 | 29.03 | 29.49 | 102,499 | -0.12(-0.41%) |
Aug 18, 2020 | 30.31 | 30.45 | 29.03 | 29.61 | 157,706 | -0.81(-2.66%) |
Aug 17, 2020 | 30.49 | 30.53 | 29.92 | 30.42 | 117,027 | -0.11(-0.36%) |
Aug 14, 2020 | 30.25 | 30.75 | 29.85 | 30.53 | 63,565 | +0.24(+0.79%) |
Aug 13, 2020 | 30.12 | 30.82 | 29.92 | 30.29 | 100,986 | +0.12(+0.40%) |
Aug 12, 2020 | 31.52 | 31.55 | 29.66 | 30.17 | 223,327 | -1.04(-3.33%) |
Aug 11, 2020 | 31.00 | 31.87 | 30.78 | 31.21 | 241,130 | +0.54(+1.76%) |
Aug 10, 2020 | 29.47 | 30.86 | 29.29 | 30.67 | 218,108 | +1.23(+4.18%) |
Aug 07, 2020 | 29.00 | 29.53 | 28.78 | 29.44 | 182,754 | +0.27(+0.93%) |
Aug 06, 2020 | 29.05 | 30.05 | 29.03 | 29.17 | 167,080 | -0.17(-0.58%) |
Aug 05, 2020 | 28.36 | 30.26 | 28.36 | 29.34 | 248,117 | +0.79(+2.77%) |
Aug 04, 2020 | 28.66 | 29.07 | 28.27 | 28.55 | 138,661 | -0.35(-1.21%) |
Jul 31, 2020 | 28.90 | 28.90 | 28.90 | 0 | -0.60(-2.03%) | |
Jul 30, 2020 | 29.01 | 29.68 | 28.65 | 29.50 | 136,415 | -0.01(-0.03%) |
Jul 29, 2020 | 28.65 | 29.56 | 28.65 | 29.51 | 167,168 | +0.73(+2.54%) |
Jul 28, 2020 | 28.22 | 29.25 | 28.05 | 28.78 | 169,615 | +0.27(+0.95%) |
Jul 27, 2020 | 28.49 | 28.60 | 27.90 | 28.51 | 174,177 | -0.18(-0.63%) |
Jul 24, 2020 | 27.93 | 28.74 | 27.22 | 28.69 | 202,373 | +0.38(+1.34%) |
Jul 23, 2020 | 28.50 | 28.65 | 27.85 | 28.31 | 246,118 | -0.29(-1.01%) |
Jul 22, 2020 | 28.49 | 28.93 | 28.25 | 28.60 | 81,910 | +0.04(+0.14%) |
Jul 21, 2020 | 28.48 | 29.22 | 28.04 | 28.56 | 233,404 | +0.32(+1.13%) |
Jul 20, 2020 | 28.12 | 28.30 | 27.46 | 28.24 | 97,025 | +0.01(+0.04%) |
Jul 17, 2020 | 29.00 | 29.46 | 28.02 | 28.23 | 184,014 | -0.81(-2.79%) |
Jul 16, 2020 | 28.99 | 29.19 | 28.26 | 29.04 | 122,708 | -0.11(-0.38%) |
Jul 15, 2020 | 28.79 | 29.50 | 28.27 | 29.15 | 336,226 | +1.10(+3.92%) |
Jul 14, 2020 | 27.37 | 28.25 | 26.57 | 28.05 | 343,054 | +0.20(+0.72%) |
Jul 13, 2020 | 29.34 | 29.34 | 25.88 | 27.85 | 588,191 | -0.96(-3.33%) |
Jul 10, 2020 | 28.19 | 32.50 | 28.15 | 28.81 | 653,564 | -0.03(-0.10%) |
Jul 09, 2020 | 30.50 | 31.81 | 28.00 | 28.84 | 1,033,984 | -2.21(-7.12%) |
Jul 08, 2020 | 27.01 | 31.28 | 26.69 | 31.05 | 1,169,135 | +3.90(+14.36%) |
Jul 07, 2020 | 25.10 | 28.01 | 25.10 | 27.15 | 589,427 | +1.94(+7.70%) |
Jul 06, 2020 | 26.00 | 26.16 | 24.15 | 25.21 | 363,119 | -0.43(-1.68%) |
Jul 03, 2020 | 26.01 | 26.14 | 25.01 | 25.64 | 292,954 | -0.56(-2.14%) |
Jul 02, 2020 | 24.77 | 26.34 | 24.50 | 26.20 | 495,560 | +1.86(+7.64%) |
Jun 30, 2020 | 24.34 | 24.34 | 24.34 | 0 | -0.30(-1.22%) | |
Jun 29, 2020 | 23.27 | 25.23 | 23.06 | 24.64 | 367,962 | +1.70(+7.41%) |
Jun 26, 2020 | 24.00 | 24.00 | 22.78 | 22.94 | 263,384 | -1.36(-5.60%) |
Jun 25, 2020 | 24.71 | 24.85 | 24.13 | 24.30 | 220,657 | -0.61(-2.45%) |
Jun 24, 2020 | 26.75 | 26.75 | 24.46 | 24.91 | 356,890 | -1.84(-6.88%) |
Jun 23, 2020 | 26.24 | 27.03 | 25.68 | 26.75 | 389,861 | +0.95(+3.68%) |
Jun 22, 2020 | 25.85 | 25.88 | 25.02 | 25.80 | 243,617 | -0.29(-1.11%) |
Jun 19, 2020 | 26.95 | 27.27 | 25.60 | 26.09 | 1,079,150 | -0.67(-2.50%) |
Jun 18, 2020 | 26.81 | 27.63 | 26.61 | 26.76 | 247,140 | -0.44(-1.62%) |
Jun 17, 2020 | 27.78 | 28.24 | 26.98 | 27.20 | 218,753 | -0.56(-2.02%) |
Jun 16, 2020 | 29.77 | 30.03 | 27.66 | 27.76 | 413,553 | -0.23(-0.82%) |
Jun 15, 2020 | 27.01 | 28.40 | 26.50 | 27.99 | 472,643 | -0.86(-2.98%) |
Jun 12, 2020 | 29.25 | 29.98 | 27.67 | 28.85 | 584,431 | +1.36(+4.95%) |
Jun 11, 2020 | 27.56 | 29.16 | 26.51 | 27.49 | 758,750 | -4.20(-13.25%) |
Jun 10, 2020 | 34.34 | 35.12 | 31.55 | 31.69 | 530,606 | -3.57(-10.12%) |
Jun 09, 2020 | 37.50 | 37.50 | 34.32 | 35.26 | 574,958 | -2.61(-6.89%) |
Jun 08, 2020 | 37.00 | 39.90 | 35.90 | 37.87 | 854,600 | +2.45(+6.92%) |
Jun 05, 2020 | 33.36 | 37.60 | 32.75 | 35.42 | 950,625 | +4.09(+13.05%) |
Jun 04, 2020 | 29.79 | 31.64 | 29.00 | 31.33 | 544,784 | +2.07(+7.07%) |
Jun 03, 2020 | 28.59 | 29.80 | 27.45 | 29.26 | 570,420 | +1.31(+4.69%) |
Jun 02, 2020 | 25.49 | 28.99 | 25.20 | 27.95 | 669,190 | +2.80(+11.13%) |
Jun 01, 2020 | 24.69 | 25.20 | 24.25 | 25.15 | 247,820 | +0.36(+1.45%) |
May 29, 2020 | 24.60 | 25.37 | 23.66 | 24.79 | 442,393 | +0.14(+0.57%) |
May 28, 2020 | 24.98 | 25.70 | 24.20 | 24.65 | 402,875 | +0.13(+0.53%) |
May 27, 2020 | 23.48 | 24.86 | 23.40 | 24.52 | 452,971 | +1.62(+7.07%) |
May 26, 2020 | 22.97 | 23.44 | 22.39 | 22.90 | 355,801 | +0.60(+2.69%) |
May 25, 2020 | 22.57 | 22.60 | 21.87 | 22.30 | 147,206 | +0.05(+0.22%) |
May 22, 2020 | 22.90 | 22.95 | 21.88 | 22.25 | 214,256 | -0.61(-2.67%) |
May 21, 2020 | 21.70 | 23.02 | 21.35 | 22.86 | 267,488 | +1.36(+6.33%) |
May 20, 2020 | 21.69 | 22.59 | 20.95 | 21.50 | 495,927 | +0.40(+1.90%) |
May 19, 2020 | 20.00 | 21.37 | 19.45 | 21.10 | 524,159 | +2.81(+15.36%) |
May 15, 2020 | 18.29 | 18.29 | 18.29 | 0 | +0.09(+0.49%) | |
May 14, 2020 | 18.00 | 18.62 | 17.03 | 18.20 | 272,445 | -0.26(-1.41%) |
May 13, 2020 | 19.98 | 20.00 | 18.26 | 18.46 | 292,567 | -1.58(-7.88%) |
May 12, 2020 | 20.99 | 21.06 | 19.98 | 20.04 | 180,014 | -0.79(-3.79%) |
May 11, 2020 | 20.94 | 21.04 | 20.07 | 20.83 | 201,711 | -0.18(-0.86%) |
May 08, 2020 | 21.93 | 21.93 | 20.75 | 21.01 | 286,140 | -0.49(-2.28%) |
May 07, 2020 | 22.10 | 22.19 | 21.41 | 21.50 | 131,471 | -0.36(-1.65%) |
May 06, 2020 | 22.33 | 22.43 | 21.71 | 21.86 | 115,539 | -0.27(-1.22%) |
May 05, 2020 | 22.74 | 24.21 | 22.08 | 22.13 | 222,191 | +0.17(+0.77%) |
May 04, 2020 | 22.44 | 22.60 | 21.35 | 21.96 | 257,982 | -1.23(-5.30%) |