Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.96 | 40.50 | 38.19 | 38.81 | 225,600 | +0.20(+0.52%) |
Jan 28, 2021 | 38.48 | 39.87 | 37.20 | 38.61 | 267,234 | +0.25(+0.65%) |
Jan 27, 2021 | 37.95 | 38.52 | 35.48 | 38.36 | 316,999 | -0.47(-1.21%) |
Jan 26, 2021 | 39.85 | 40.50 | 38.24 | 38.83 | 290,282 | -0.33(-0.84%) |
Jan 25, 2021 | 38.01 | 39.99 | 37.25 | 39.16 | 183,290 | +1.20(+3.16%) |
Jan 22, 2021 | 36.14 | 38.00 | 36.06 | 37.96 | 152,600 | +1.08(+2.93%) |
Jan 21, 2021 | 37.38 | 38.36 | 36.48 | 36.88 | 194,808 | -0.47(-1.26%) |
Jan 20, 2021 | 37.93 | 39.17 | 37.23 | 37.35 | 141,612 | -0.59(-1.56%) |
Jan 19, 2021 | 38.87 | 39.50 | 37.30 | 37.94 | 236,621 | -0.33(-0.86%) |
Jan 15, 2021 | 38.05 | 39.59 | 36.35 | 38.27 | 161,600 | -0.66(-1.70%) |
Jan 14, 2021 | 37.71 | 40.81 | 37.14 | 38.93 | 265,613 | +1.65(+4.43%) |
Jan 13, 2021 | 39.05 | 39.52 | 36.92 | 37.28 | 266,545 | -2.15(-5.45%) |
Jan 12, 2021 | 37.21 | 39.90 | 36.57 | 39.43 | 308,470 | +3.40(+9.44%) |
Jan 11, 2021 | 32.42 | 36.18 | 31.90 | 36.03 | 471,758 | +3.82(+11.86%) |
Jan 08, 2021 | 31.82 | 32.28 | 30.85 | 32.21 | 170,300 | +0.61(+1.93%) |
Jan 07, 2021 | 32.69 | 32.69 | 31.47 | 31.60 | 149,668 | -0.78(-2.41%) |
Jan 06, 2021 | 29.95 | 32.79 | 29.95 | 32.38 | 276,667 | +3.13(+10.70%) |
Jan 05, 2021 | 27.89 | 29.76 | 27.89 | 29.25 | 215,929 | +1.02(+3.61%) |
Jan 04, 2021 | 30.20 | 30.20 | 27.80 | 28.23 | 257,290 | -1.86(-6.18%) |
Dec 31, 2020 | 30.09 | 30.09 | 30.09 | 173,462 | +0.80(+2.73%) | |
Dec 30, 2020 | 29.51 | 29.77 | 29.04 | 29.29 | 173,462 | -0.05(-0.17%) |
Dec 29, 2020 | 29.56 | 29.57 | 28.69 | 29.34 | 205,497 | -0.22(-0.74%) |
Dec 28, 2020 | 28.30 | 29.93 | 28.01 | 29.56 | 285,327 | +1.67(+5.99%) |
Dec 24, 2020 | 28.42 | 28.43 | 27.67 | 27.89 | 79,200 | -0.45(-1.59%) |
Dec 23, 2020 | 28.09 | 28.77 | 28.00 | 28.34 | 169,105 | +0.49(+1.76%) |
Dec 22, 2020 | 28.68 | 28.68 | 27.35 | 27.85 | 232,005 | -0.36(-1.28%) |
Dec 21, 2020 | 26.92 | 28.67 | 26.81 | 28.21 | 201,365 | +0.37(+1.33%) |
Dec 18, 2020 | 30.12 | 30.18 | 27.81 | 27.84 | 800,900 | -2.36(-7.81%) |
Dec 17, 2020 | 29.66 | 30.87 | 28.69 | 30.20 | 304,224 | +0.71(+2.41%) |
Dec 16, 2020 | 30.25 | 30.57 | 29.07 | 29.49 | 167,571 | -0.71(-2.35%) |
Dec 15, 2020 | 29.18 | 30.56 | 29.15 | 30.20 | 145,002 | +1.15(+3.96%) |
Dec 14, 2020 | 30.44 | 30.44 | 28.94 | 29.05 | 200,393 | -0.71(-2.39%) |
Dec 11, 2020 | 29.70 | 30.36 | 29.09 | 29.76 | 155,900 | -0.51(-1.68%) |
Dec 10, 2020 | 32.28 | 32.73 | 30.20 | 30.27 | 224,022 | -2.66(-8.08%) |
Dec 09, 2020 | 33.83 | 34.31 | 32.15 | 32.93 | 397,101 | -0.16(-0.48%) |
Dec 08, 2020 | 30.93 | 33.73 | 30.77 | 33.09 | 394,342 | +1.81(+5.79%) |
Dec 07, 2020 | 32.49 | 33.04 | 30.81 | 31.28 | 421,122 | -0.82(-2.55%) |
Dec 04, 2020 | 33.04 | 33.70 | 30.49 | 32.10 | 473,200 | +1.35(+4.39%) |
Dec 03, 2020 | 30.47 | 31.29 | 30.10 | 30.75 | 260,178 | +0.50(+1.65%) |
Dec 02, 2020 | 30.19 | 30.70 | 28.52 | 30.25 | 493,545 | -0.37(-1.21%) |
Dec 01, 2020 | 31.85 | 32.28 | 29.50 | 30.62 | 571,690 | -0.75(-2.39%) |
Nov 30, 2020 | 32.25 | 32.64 | 31.19 | 31.37 | 227,576 | -1.23(-3.77%) |
Nov 27, 2020 | 32.49 | 33.55 | 32.25 | 32.60 | 142,800 | +0.45(+1.40%) |
Nov 25, 2020 | 34.60 | 35.05 | 32.00 | 32.15 | 518,600 | -3.29(-9.28%) |
Nov 24, 2020 | 34.80 | 35.62 | 33.68 | 35.44 | 324,783 | +1.69(+5.01%) |
Nov 23, 2020 | 32.56 | 33.97 | 31.73 | 33.75 | 345,587 | +2.03(+6.40%) |
Nov 20, 2020 | 32.52 | 32.86 | 31.59 | 31.72 | 257,600 | -0.80(-2.46%) |
Nov 19, 2020 | 30.50 | 32.56 | 30.50 | 32.52 | 414,539 | +1.92(+6.27%) |
Nov 18, 2020 | 28.97 | 30.87 | 28.86 | 30.60 | 585,552 | +2.02(+7.07%) |
Nov 17, 2020 | 26.50 | 28.72 | 26.33 | 28.58 | 624,700 | +1.58(+5.85%) |
Nov 16, 2020 | 24.24 | 27.01 | 24.10 | 27.00 | 705,195 | +3.80(+16.38%) |
Nov 13, 2020 | 22.71 | 23.30 | 22.66 | 23.20 | 144,900 | +0.81(+3.62%) |
Nov 12, 2020 | 22.48 | 23.16 | 21.88 | 22.39 | 292,755 | -0.47(-2.06%) |
Nov 11, 2020 | 23.32 | 23.32 | 21.94 | 22.86 | 240,699 | -0.17(-0.74%) |
Nov 10, 2020 | 23.68 | 23.96 | 22.49 | 23.03 | 230,066 | -0.21(-0.90%) |
Nov 09, 2020 | 23.11 | 23.74 | 21.76 | 23.24 | 481,959 | +3.73(+19.12%) |
Nov 06, 2020 | 19.77 | 19.83 | 19.33 | 19.51 | 190,000 | -0.09(-0.46%) |
Nov 05, 2020 | 18.85 | 19.75 | 18.85 | 19.60 | 191,704 | +0.92(+4.93%) |
Nov 04, 2020 | 18.86 | 19.51 | 18.50 | 18.68 | 145,986 | -0.76(-3.91%) |
Nov 03, 2020 | 18.61 | 19.59 | 18.55 | 19.44 | 207,368 | +1.30(+7.17%) |
Nov 02, 2020 | 17.84 | 18.52 | 17.75 | 18.14 | 172,244 | +0.42(+2.37%) |
Oct 30, 2020 | 18.50 | 18.81 | 17.54 | 17.72 | 199,800 | -0.83(-4.47%) |
Oct 29, 2020 | 18.03 | 18.82 | 17.73 | 18.55 | 261,475 | +0.45(+2.49%) |
Oct 28, 2020 | 19.22 | 19.61 | 18.00 | 18.10 | 180,916 | -1.71(-8.63%) |
Oct 27, 2020 | 20.33 | 20.47 | 19.74 | 19.81 | 137,343 | -0.38(-1.88%) |
Oct 26, 2020 | 20.65 | 20.69 | 19.68 | 20.19 | 280,888 | -0.94(-4.45%) |
Oct 23, 2020 | 20.94 | 21.20 | 20.32 | 21.13 | 108,700 | +0.38(+1.83%) |
Oct 22, 2020 | 19.45 | 20.96 | 19.13 | 20.75 | 186,551 | +1.25(+6.41%) |
Oct 21, 2020 | 19.49 | 19.94 | 19.23 | 19.50 | 122,635 | +0.04(+0.21%) |
Oct 20, 2020 | 19.52 | 20.67 | 19.36 | 19.46 | 214,317 | +0.09(+0.46%) |
Oct 19, 2020 | 19.75 | 20.46 | 19.26 | 19.37 | 149,197 | -0.22(-1.12%) |
Oct 16, 2020 | 20.61 | 20.91 | 19.55 | 19.59 | 190,800 | -1.17(-5.64%) |
Oct 15, 2020 | 20.38 | 20.95 | 19.98 | 20.76 | 189,951 | -0.01(-0.05%) |
Oct 14, 2020 | 20.46 | 21.00 | 20.21 | 20.77 | 133,544 | +0.42(+2.06%) |
Oct 13, 2020 | 21.24 | 21.24 | 20.16 | 20.35 | 175,622 | -1.00(-4.68%) |
Oct 12, 2020 | 21.86 | 22.27 | 21.16 | 21.35 | 282,896 | -0.34(-1.57%) |
Oct 09, 2020 | 21.95 | 22.27 | 21.27 | 21.69 | 229,400 | -0.27(-1.23%) |
Oct 08, 2020 | 22.18 | 22.18 | 21.32 | 21.96 | 149,773 | +0.13(+0.60%) |
Oct 07, 2020 | 21.63 | 22.17 | 21.32 | 21.83 | 235,397 | +0.65(+3.07%) |
Oct 06, 2020 | 22.84 | 22.84 | 21.16 | 21.18 | 271,708 | -1.41(-6.24%) |
Oct 05, 2020 | 23.04 | 23.52 | 22.06 | 22.59 | 277,740 | -0.12(-0.53%) |
Oct 02, 2020 | 21.03 | 22.85 | 20.94 | 22.71 | 605,900 | +0.86(+3.94%) |
Oct 01, 2020 | 21.56 | 22.44 | 21.35 | 21.85 | 414,814 | +0.31(+1.44%) |
Sep 30, 2020 | 21.82 | 22.83 | 21.52 | 21.54 | 315,039 | -0.14(-0.65%) |
Sep 29, 2020 | 22.32 | 22.32 | 20.80 | 21.68 | 403,214 | -0.68(-3.04%) |
Sep 28, 2020 | 23.21 | 23.63 | 22.33 | 22.36 | 457,928 | -0.35(-1.54%) |
Sep 25, 2020 | 22.89 | 23.46 | 22.23 | 22.71 | 221,100 | -0.34(-1.48%) |
Sep 24, 2020 | 24.08 | 24.08 | 22.64 | 23.05 | 286,103 | -1.17(-4.83%) |
Sep 23, 2020 | 24.92 | 25.67 | 24.07 | 24.22 | 313,618 | -0.36(-1.46%) |
Sep 22, 2020 | 24.46 | 25.01 | 23.97 | 24.58 | 439,349 | +0.28(+1.15%) |
Sep 21, 2020 | 25.25 | 25.43 | 23.50 | 24.30 | 297,805 | -1.87(-7.15%) |
Sep 18, 2020 | 27.22 | 27.31 | 25.85 | 26.17 | 463,200 | -0.86(-3.18%) |
Sep 17, 2020 | 26.43 | 27.29 | 26.12 | 27.03 | 470,994 | +0.19(+0.71%) |
Sep 16, 2020 | 25.74 | 27.30 | 25.53 | 26.84 | 347,922 | +1.30(+5.09%) |
Sep 15, 2020 | 24.22 | 25.72 | 23.75 | 25.54 | 358,000 | +1.48(+6.15%) |
Sep 14, 2020 | 22.11 | 24.30 | 21.98 | 24.06 | 677,452 | +2.30(+10.57%) |
Sep 11, 2020 | 21.05 | 21.83 | 20.52 | 21.76 | 195,800 | +0.92(+4.41%) |
Sep 10, 2020 | 20.82 | 21.70 | 20.69 | 20.84 | 393,607 | +0.31(+1.51%) |
Sep 09, 2020 | 20.64 | 20.70 | 19.40 | 20.53 | 290,713 | -0.28(-1.35%) |
Sep 08, 2020 | 21.24 | 21.45 | 20.45 | 20.81 | 314,924 | -0.67(-3.12%) |
Sep 04, 2020 | 23.36 | 23.36 | 20.51 | 21.48 | 400,400 | -1.21(-5.33%) |
Sep 03, 2020 | 22.29 | 24.96 | 22.10 | 22.69 | 910,137 | +0.83(+3.80%) |
Sep 02, 2020 | 21.13 | 22.09 | 20.81 | 21.86 | 464,016 | +0.90(+4.29%) |
Sep 01, 2020 | 19.36 | 21.08 | 19.09 | 20.96 | 366,627 | +1.46(+7.49%) |
Aug 31, 2020 | 18.98 | 19.93 | 18.50 | 19.50 | 312,376 | +0.43(+2.25%) |
Aug 28, 2020 | 18.49 | 19.09 | 18.00 | 19.07 | 201,100 | +0.86(+4.72%) |
Aug 27, 2020 | 17.58 | 18.41 | 17.58 | 18.21 | 295,577 | +0.78(+4.48%) |
Aug 26, 2020 | 18.33 | 18.75 | 17.39 | 17.43 | 231,076 | -0.78(-4.28%) |
Aug 25, 2020 | 18.06 | 18.35 | 17.54 | 18.21 | 180,853 | +0.44(+2.48%) |
Aug 24, 2020 | 17.19 | 17.92 | 16.67 | 17.77 | 552,304 | +0.65(+3.80%) |
Aug 21, 2020 | 17.39 | 17.85 | 16.94 | 17.12 | 222,600 | -0.32(-1.83%) |
Aug 20, 2020 | 17.55 | 17.86 | 17.29 | 17.44 | 211,065 | -0.47(-2.62%) |
Aug 19, 2020 | 17.99 | 18.22 | 17.44 | 17.91 | 208,331 | -0.17(-0.94%) |
Aug 18, 2020 | 18.99 | 18.99 | 17.66 | 18.08 | 238,048 | -1.03(-5.39%) |
Aug 17, 2020 | 19.46 | 19.53 | 18.35 | 19.11 | 186,602 | -0.17(-0.88%) |
Aug 14, 2020 | 18.35 | 19.64 | 18.20 | 19.28 | 212,000 | +0.69(+3.71%) |
Aug 13, 2020 | 18.86 | 19.12 | 18.29 | 18.59 | 186,448 | -0.58(-3.03%) |
Aug 12, 2020 | 19.53 | 19.62 | 18.23 | 19.17 | 262,838 | -0.02(-0.10%) |
Aug 11, 2020 | 18.87 | 19.86 | 18.65 | 19.19 | 342,267 | +1.02(+5.61%) |
Aug 10, 2020 | 17.08 | 18.78 | 17.08 | 18.17 | 424,900 | +1.46(+8.74%) |
Aug 07, 2020 | 15.64 | 17.09 | 15.30 | 16.71 | 329,800 | +1.02(+6.50%) |
Aug 06, 2020 | 16.20 | 16.39 | 15.47 | 15.69 | 253,574 | -0.73(-4.45%) |
Aug 05, 2020 | 15.51 | 16.64 | 15.43 | 16.42 | 370,232 | +1.25(+8.24%) |
Aug 04, 2020 | 14.50 | 15.62 | 14.07 | 15.17 | 401,630 | +0.79(+5.49%) |
Aug 03, 2020 | 15.51 | 15.58 | 14.28 | 14.38 | 380,901 | -1.17(-7.52%) |
Jul 31, 2020 | 16.40 | 17.03 | 15.30 | 15.55 | 385,000 | -1.06(-6.38%) |
Jul 30, 2020 | 16.89 | 17.10 | 16.20 | 16.61 | 232,870 | -0.70(-4.04%) |
Jul 29, 2020 | 16.76 | 17.61 | 16.76 | 17.31 | 239,391 | +0.54(+3.22%) |
Jul 28, 2020 | 16.67 | 17.26 | 16.61 | 16.77 | 145,516 | -0.01(-0.06%) |
Jul 27, 2020 | 18.13 | 18.20 | 16.42 | 16.78 | 471,251 | -1.49(-8.16%) |
Jul 24, 2020 | 18.71 | 19.20 | 18.22 | 18.27 | 450,900 | -0.73(-3.84%) |
Jul 23, 2020 | 17.41 | 19.08 | 17.10 | 19.00 | 393,972 | +1.59(+9.13%) |
Jul 22, 2020 | 17.10 | 17.59 | 16.95 | 17.41 | 223,777 | +0.03(+0.17%) |
Jul 21, 2020 | 16.74 | 17.75 | 16.51 | 17.38 | 366,250 | +1.29(+8.02%) |
Jul 20, 2020 | 17.37 | 17.56 | 15.93 | 16.09 | 388,055 | -1.46(-8.32%) |
Jul 17, 2020 | 18.57 | 18.72 | 17.48 | 17.55 | 303,600 | -1.06(-5.70%) |
Jul 16, 2020 | 18.30 | 19.07 | 18.20 | 18.61 | 262,933 | +0.00(+0.00%) |
Jul 15, 2020 | 17.60 | 19.12 | 17.60 | 18.61 | 259,556 | +1.89(+11.30%) |
Jul 14, 2020 | 17.12 | 17.33 | 16.51 | 16.72 | 301,612 | -0.48(-2.79%) |
Jul 13, 2020 | 17.85 | 17.87 | 16.70 | 17.20 | 269,304 | -0.41(-2.33%) |
Jul 10, 2020 | 17.47 | 18.07 | 17.02 | 17.61 | 375,700 | +0.06(+0.34%) |
Jul 09, 2020 | 18.69 | 19.21 | 17.32 | 17.55 | 331,487 | -1.21(-6.45%) |
Jul 08, 2020 | 18.73 | 18.86 | 17.43 | 18.76 | 333,641 | -0.02(-0.11%) |
Jul 07, 2020 | 20.64 | 20.81 | 18.43 | 18.78 | 451,367 | -2.27(-10.78%) |
Jul 06, 2020 | 22.24 | 22.31 | 20.64 | 21.05 | 206,950 | -0.26(-1.22%) |
Jul 02, 2020 | 21.27 | 21.84 | 20.67 | 21.31 | 227,400 | +1.00(+4.92%) |
Jul 01, 2020 | 21.80 | 22.81 | 20.29 | 20.31 | 418,785 | -1.35(-6.23%) |
Jun 30, 2020 | 20.51 | 21.68 | 20.23 | 21.66 | 410,403 | +0.70(+3.34%) |
Jun 29, 2020 | 19.01 | 21.14 | 18.58 | 20.96 | 419,866 | +2.17(+11.55%) |
Jun 26, 2020 | 19.25 | 19.61 | 17.96 | 18.79 | 580,500 | -0.74(-3.79%) |
Jun 25, 2020 | 19.07 | 20.24 | 18.66 | 19.53 | 210,853 | -0.09(-0.46%) |
Jun 24, 2020 | 20.63 | 20.84 | 19.24 | 19.62 | 242,567 | -1.66(-7.80%) |
Jun 23, 2020 | 21.26 | 21.52 | 19.60 | 21.28 | 432,710 | +0.55(+2.65%) |
Jun 22, 2020 | 20.35 | 21.04 | 19.74 | 20.73 | 427,194 | +0.26(+1.27%) |
Jun 19, 2020 | 21.78 | 21.88 | 20.22 | 20.47 | 819,300 | -0.87(-4.08%) |
Jun 18, 2020 | 21.03 | 22.30 | 20.77 | 21.34 | 344,008 | -0.29(-1.34%) |
Jun 17, 2020 | 23.48 | 23.48 | 21.40 | 21.63 | 386,657 | -2.09(-8.81%) |
Jun 16, 2020 | 24.07 | 24.20 | 22.45 | 23.72 | 470,399 | +1.55(+6.99%) |
Jun 15, 2020 | 20.67 | 22.73 | 20.30 | 22.17 | 404,744 | +0.07(+0.32%) |
Jun 12, 2020 | 22.51 | 23.50 | 20.10 | 22.10 | 671,300 | +0.72(+3.37%) |
Jun 11, 2020 | 21.50 | 22.80 | 21.25 | 21.38 | 367,125 | -2.50(-10.47%) |
Jun 10, 2020 | 27.01 | 27.35 | 21.22 | 23.88 | 1,512,623 | -3.50(-12.78%) |
Jun 09, 2020 | 24.60 | 29.72 | 23.76 | 27.38 | 489,187 | -0.67(-2.39%) |
Jun 08, 2020 | 28.08 | 28.67 | 26.77 | 28.05 | 479,769 | +1.34(+5.02%) |
Jun 05, 2020 | 25.44 | 29.59 | 25.44 | 26.71 | 725,900 | +2.66(+11.06%) |
Jun 04, 2020 | 23.48 | 24.10 | 22.68 | 24.05 | 375,450 | +0.44(+1.86%) |
Jun 03, 2020 | 21.79 | 23.94 | 21.58 | 23.61 | 289,920 | +2.55(+12.11%) |
Jun 02, 2020 | 19.63 | 21.21 | 19.16 | 21.06 | 385,804 | +1.94(+10.15%) |
Jun 01, 2020 | 18.27 | 19.88 | 17.80 | 19.12 | 321,705 | +0.63(+3.41%) |
May 29, 2020 | 20.33 | 20.37 | 18.29 | 18.49 | 410,900 | -2.38(-11.40%) |
May 28, 2020 | 22.29 | 22.29 | 20.41 | 20.87 | 416,838 | -1.05(-4.79%) |
May 27, 2020 | 20.25 | 22.12 | 20.05 | 21.92 | 557,054 | +2.49(+12.82%) |
May 26, 2020 | 18.49 | 19.45 | 18.13 | 19.43 | 362,442 | +1.84(+10.46%) |
May 22, 2020 | 17.49 | 17.79 | 16.90 | 17.59 | 309,300 | -0.02(-0.11%) |
May 21, 2020 | 16.36 | 17.91 | 16.35 | 17.61 | 243,821 | +1.26(+7.71%) |
May 20, 2020 | 16.84 | 17.35 | 16.21 | 16.35 | 204,930 | +0.06(+0.37%) |
May 19, 2020 | 17.41 | 17.41 | 16.26 | 16.29 | 215,253 | -1.40(-7.91%) |
May 18, 2020 | 16.23 | 18.03 | 16.23 | 17.69 | 275,392 | +2.36(+15.39%) |
May 15, 2020 | 15.21 | 15.91 | 14.90 | 15.33 | 251,300 | -0.15(-0.97%) |
May 14, 2020 | 14.52 | 16.21 | 13.85 | 15.48 | 273,558 | +0.32(+2.11%) |
May 13, 2020 | 16.05 | 16.06 | 14.64 | 15.16 | 266,560 | -1.23(-7.50%) |
May 12, 2020 | 17.16 | 17.59 | 16.36 | 16.39 | 215,083 | -0.63(-3.70%) |
May 11, 2020 | 18.31 | 18.31 | 16.86 | 17.02 | 368,471 | -1.60(-8.59%) |
May 08, 2020 | 17.26 | 18.80 | 17.00 | 18.62 | 312,100 | +1.85(+11.03%) |
May 07, 2020 | 15.73 | 17.17 | 15.71 | 16.77 | 347,691 | +1.38(+8.97%) |
May 06, 2020 | 16.78 | 17.02 | 15.06 | 15.39 | 239,784 | -1.20(-7.23%) |
May 05, 2020 | 17.92 | 19.00 | 16.52 | 16.59 | 290,311 | -0.71(-4.10%) |
May 04, 2020 | 17.18 | 17.94 | 16.48 | 17.30 | 342,634 | -0.71(-3.94%) |
May 01, 2020 | 17.90 | 18.35 | 16.73 | 18.01 | 488,300 | -0.92(-4.86%) |
Apr 30, 2020 | 19.29 | 20.05 | 18.56 | 18.93 | 386,188 | -1.04(-5.21%) |
Apr 29, 2020 | 17.84 | 20.06 | 17.75 | 19.97 | 406,804 | +3.00(+17.68%) |
Apr 28, 2020 | 17.52 | 18.51 | 16.35 | 16.97 | 410,559 | +0.29(+1.74%) |
Apr 27, 2020 | 15.94 | 16.89 | 15.19 | 16.68 | 456,054 | +1.03(+6.58%) |
Apr 24, 2020 | 14.25 | 15.98 | 14.25 | 15.65 | 282,400 | +1.55(+10.99%) |
Apr 23, 2020 | 14.48 | 15.35 | 14.03 | 14.10 | 455,441 | +0.01(+0.07%) |
Apr 22, 2020 | 15.29 | 15.29 | 14.02 | 14.09 | 347,346 | -1.02(-6.75%) |
Apr 21, 2020 | 15.41 | 16.06 | 14.91 | 15.11 | 387,895 | -1.02(-6.32%) |
Apr 20, 2020 | 16.42 | 17.32 | 15.40 | 16.13 | 381,228 | -1.05(-6.11%) |
Apr 17, 2020 | 15.33 | 17.20 | 15.33 | 17.18 | 662,000 | +2.89(+20.22%) |
Apr 16, 2020 | 16.02 | 16.04 | 14.13 | 14.29 | 342,466 | -1.73(-10.80%) |
Apr 15, 2020 | 16.06 | 16.34 | 15.37 | 16.02 | 366,897 | -1.27(-7.35%) |
Apr 14, 2020 | 17.50 | 18.41 | 16.75 | 17.29 | 418,838 | +0.26(+1.53%) |
Apr 13, 2020 | 19.40 | 19.76 | 16.83 | 17.03 | 352,555 | -2.34(-12.08%) |
Apr 09, 2020 | 18.05 | 20.34 | 18.04 | 19.37 | 651,400 | +2.08(+12.03%) |
Apr 08, 2020 | 14.19 | 17.66 | 13.95 | 17.29 | 706,330 | +3.33(+23.85%) |
Apr 07, 2020 | 13.15 | 15.69 | 12.99 | 13.96 | 1,152,374 | +1.88(+15.56%) |
Apr 06, 2020 | 10.79 | 12.08 | 10.20 | 12.08 | 691,555 | +1.68(+16.15%) |
Apr 03, 2020 | 10.73 | 10.79 | 9.320 | 10.40 | 553,400 | -0.36(-3.35%) |
Apr 02, 2020 | 11.79 | 11.89 | 10.27 | 10.76 | 450,656 | -0.85(-7.32%) |
Apr 01, 2020 | 12.47 | 12.71 | 11.01 | 11.61 | 572,171 | -1.73(-12.97%) |
Mar 31, 2020 | 13.55 | 14.24 | 13.11 | 13.34 | 512,945 | -0.29(-2.13%) |
Mar 30, 2020 | 12.99 | 13.66 | 11.86 | 13.63 | 601,758 | +0.22(+1.64%) |
Mar 27, 2020 | 14.09 | 14.09 | 13.05 | 13.41 | 505,700 | -1.21(-8.28%) |
Mar 26, 2020 | 14.20 | 16.05 | 13.94 | 14.62 | 739,971 | +0.56(+3.98%) |
Mar 25, 2020 | 14.07 | 15.17 | 13.30 | 14.06 | 776,601 | +0.21(+1.52%) |
Mar 24, 2020 | 11.69 | 13.97 | 11.53 | 13.85 | 783,435 | +2.97(+27.30%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.000 | 10.88 | 1,044,021 | -0.85(-7.25%) |
Mar 20, 2020 | 12.66 | 14.05 | 11.55 | 11.73 | 1,091,300 | -0.60(-4.87%) |
Mar 19, 2020 | 9.380 | 12.79 | 8.530 | 12.33 | 1,353,888 | +3.49(+39.48%) |
Mar 18, 2020 | 13.77 | 14.14 | 5.515 | 8.840 | 1,202,902 | -5.91(-40.07%) |
Mar 17, 2020 | 16.69 | 16.97 | 14.14 | 14.75 | 765,546 | -1.63(-9.95%) |
Mar 16, 2020 | 20.35 | 20.44 | 16.10 | 16.38 | 677,175 | -5.72(-25.88%) |
Mar 13, 2020 | 24.06 | 24.99 | 21.41 | 22.10 | 770,700 | -0.04(-0.18%) |
Mar 12, 2020 | 22.64 | 25.45 | 21.11 | 22.14 | 758,316 | -1.97(-8.17%) |
Mar 11, 2020 | 25.78 | 26.44 | 23.97 | 24.11 | 582,652 | -2.48(-9.33%) |
Mar 10, 2020 | 27.74 | 28.58 | 25.69 | 26.59 | 395,063 | -0.29(-1.08%) |
Mar 09, 2020 | 26.82 | 27.23 | 25.66 | 26.88 | 370,313 | -2.25(-7.72%) |
Mar 06, 2020 | 28.82 | 29.96 | 28.48 | 29.13 | 499,100 | -0.77(-2.58%) |
Mar 05, 2020 | 31.75 | 31.75 | 29.58 | 29.90 | 458,227 | -2.52(-7.77%) |
Mar 04, 2020 | 32.03 | 32.45 | 30.73 | 32.42 | 374,845 | +0.51(+1.60%) |
Mar 03, 2020 | 34.15 | 34.32 | 30.97 | 31.91 | 378,656 | -2.27(-6.64%) |
Mar 02, 2020 | 34.39 | 34.82 | 32.57 | 34.18 | 420,284 | -0.23(-0.67%) |
Feb 28, 2020 | 32.02 | 35.37 | 31.99 | 34.41 | 681,700 | +1.33(+4.02%) |
Feb 27, 2020 | 30.91 | 33.50 | 30.65 | 33.08 | 652,421 | +0.39(+1.19%) |
Feb 26, 2020 | 34.63 | 34.83 | 32.60 | 32.69 | 337,457 | -1.65(-4.80%) |
Feb 25, 2020 | 35.57 | 35.82 | 33.80 | 34.34 | 526,400 | -1.16(-3.27%) |
Feb 24, 2020 | 35.71 | 35.93 | 34.75 | 35.50 | 323,106 | -1.70(-4.57%) |
Feb 21, 2020 | 38.51 | 38.82 | 37.03 | 37.20 | 275,300 | -1.52(-3.93%) |
Feb 20, 2020 | 37.91 | 39.32 | 37.75 | 38.72 | 293,066 | +0.79(+2.08%) |
Feb 19, 2020 | 37.86 | 37.98 | 36.49 | 37.93 | 457,792 | +0.24(+0.64%) |
Feb 18, 2020 | 38.73 | 38.97 | 37.51 | 37.69 | 323,855 | -1.11(-2.86%) |
Feb 14, 2020 | 39.20 | 39.31 | 38.30 | 38.80 | 559,000 | -0.36(-0.92%) |
Feb 13, 2020 | 40.35 | 40.42 | 39.13 | 39.16 | 198,368 | -1.40(-3.45%) |
Feb 12, 2020 | 38.65 | 40.59 | 38.65 | 40.56 | 254,691 | +2.26(+5.90%) |
Feb 11, 2020 | 38.88 | 38.88 | 37.92 | 38.30 | 199,098 | -0.57(-1.47%) |
Feb 10, 2020 | 39.64 | 40.10 | 38.72 | 38.87 | 289,288 | -0.78(-1.97%) |
Feb 07, 2020 | 40.69 | 40.75 | 39.24 | 39.65 | 227,800 | -1.21(-2.96%) |
Feb 06, 2020 | 41.53 | 41.53 | 40.53 | 40.86 | 280,119 | -0.55(-1.33%) |
Feb 05, 2020 | 40.41 | 41.77 | 40.27 | 41.41 | 265,878 | +1.41(+3.52%) |
Feb 04, 2020 | 40.97 | 41.36 | 39.70 | 40.00 | 317,681 | -0.40(-0.99%) |