Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 46.42 | 47.90 | 45.66 | 46.34 | 301,905 | -0.49(-1.04%) |
Jan 28, 2021 | 47.25 | 48.03 | 46.05 | 46.82 | 331,260 | -0.79(-1.66%) |
Jan 27, 2021 | 47.17 | 48.46 | 46.26 | 47.61 | 233,745 | -0.18(-0.37%) |
Jan 26, 2021 | 48.28 | 48.58 | 47.05 | 47.79 | 283,415 | -0.80(-1.64%) |
Jan 25, 2021 | 48.44 | 50.35 | 47.86 | 48.59 | 382,734 | +0.32(+0.67%) |
Jan 22, 2021 | 48.53 | 48.67 | 47.65 | 48.27 | 208,324 | +0.35(+0.73%) |
Jan 21, 2021 | 47.96 | 48.56 | 47.27 | 47.91 | 185,208 | -0.05(-0.10%) |
Jan 20, 2021 | 47.89 | 48.34 | 46.60 | 47.96 | 338,830 | +0.32(+0.67%) |
Jan 19, 2021 | 48.19 | 48.46 | 47.49 | 47.64 | 321,720 | +0.14(+0.29%) |
Jan 15, 2021 | 47.56 | 48.18 | 47.22 | 47.51 | 93,992 | -0.18(-0.37%) |
Jan 14, 2021 | 47.60 | 48.53 | 47.60 | 47.68 | 118,122 | +0.20(+0.43%) |
Jan 13, 2021 | 47.42 | 47.89 | 47.14 | 47.48 | 206,625 | +0.18(+0.37%) |
Jan 12, 2021 | 46.24 | 47.83 | 46.24 | 47.30 | 242,351 | +1.07(+2.32%) |
Jan 11, 2021 | 46.73 | 47.35 | 45.36 | 46.23 | 314,050 | -1.20(-2.52%) |
Jan 08, 2021 | 47.76 | 48.07 | 46.43 | 47.43 | 524,098 | -0.04(-0.08%) |
Jan 07, 2021 | 47.33 | 48.01 | 46.98 | 47.47 | 468,051 | -0.49(-1.01%) |
Jan 06, 2021 | 47.89 | 48.46 | 46.82 | 47.95 | 259,026 | +0.30(+0.63%) |
Jan 05, 2021 | 45.50 | 47.99 | 45.26 | 47.65 | 415,240 | +2.04(+4.48%) |
Jan 04, 2021 | 46.73 | 48.00 | 44.54 | 45.61 | 321,010 | -0.93(-2.01%) |
Dec 31, 2020 | 46.54 | 46.54 | 46.54 | 357,945 | +0.04(+0.08%) | |
Dec 30, 2020 | 44.13 | 47.11 | 44.13 | 46.50 | 357,945 | +2.78(+6.37%) |
Dec 29, 2020 | 43.08 | 44.21 | 43.06 | 43.72 | 219,735 | +0.57(+1.33%) |
Dec 28, 2020 | 43.06 | 43.50 | 42.47 | 43.14 | 223,500 | +0.67(+1.58%) |
Dec 24, 2020 | 41.74 | 43.01 | 41.48 | 42.47 | 193,840 | +0.58(+1.39%) |
Dec 23, 2020 | 41.68 | 42.43 | 41.43 | 41.89 | 295,722 | +0.55(+1.34%) |
Dec 22, 2020 | 40.66 | 41.66 | 40.40 | 41.33 | 224,941 | +0.67(+1.65%) |
Dec 21, 2020 | 40.42 | 41.37 | 40.01 | 40.66 | 299,378 | -0.17(-0.41%) |
Dec 18, 2020 | 38.58 | 40.85 | 38.58 | 40.83 | 451,472 | +2.28(+5.91%) |
Dec 17, 2020 | 38.24 | 39.57 | 38.23 | 38.55 | 262,324 | +0.49(+1.28%) |
Dec 16, 2020 | 37.40 | 38.45 | 37.30 | 38.06 | 238,479 | +0.89(+2.38%) |
Dec 15, 2020 | 37.89 | 38.07 | 37.01 | 37.18 | 205,459 | -0.70(-1.85%) |
Dec 14, 2020 | 38.25 | 38.47 | 37.58 | 37.88 | 338,074 | -0.53(-1.37%) |
Dec 11, 2020 | 36.31 | 38.94 | 36.23 | 38.40 | 356,349 | +2.21(+6.11%) |
Dec 10, 2020 | 36.14 | 36.90 | 35.66 | 36.19 | 320,239 | +0.19(+0.54%) |
Dec 09, 2020 | 34.56 | 36.49 | 34.32 | 36.00 | 271,520 | +1.25(+3.59%) |
Dec 08, 2020 | 32.93 | 35.03 | 32.93 | 34.75 | 249,040 | +2.02(+6.19%) |
Dec 07, 2020 | 31.73 | 32.90 | 31.73 | 32.73 | 250,403 | +0.59(+1.85%) |
Dec 04, 2020 | 31.96 | 32.83 | 31.79 | 32.13 | 186,649 | +0.57(+1.82%) |
Dec 03, 2020 | 31.27 | 31.88 | 30.79 | 31.56 | 163,087 | +0.36(+1.15%) |
Dec 02, 2020 | 31.14 | 31.47 | 30.65 | 31.20 | 276,817 | +0.41(+1.33%) |
Dec 01, 2020 | 31.93 | 32.61 | 30.11 | 30.79 | 260,432 | +1.98(+6.86%) |
Nov 30, 2020 | 32.33 | 32.33 | 28.63 | 28.82 | 527,011 | -3.93(-12.01%) |
Nov 27, 2020 | 32.11 | 32.79 | 31.98 | 32.75 | 122,755 | +0.79(+2.47%) |
Nov 25, 2020 | 31.97 | 32.44 | 31.81 | 31.96 | 184,800 | -0.23(-0.73%) |
Nov 24, 2020 | 31.74 | 32.79 | 31.74 | 32.19 | 141,418 | +0.55(+1.72%) |
Nov 23, 2020 | 31.18 | 32.12 | 31.17 | 31.65 | 175,699 | +0.46(+1.47%) |
Nov 20, 2020 | 30.96 | 31.64 | 30.96 | 31.19 | 137,650 | +0.28(+0.91%) |
Nov 19, 2020 | 29.69 | 31.44 | 29.56 | 30.91 | 196,837 | +1.60(+5.45%) |
Nov 18, 2020 | 30.38 | 30.38 | 29.24 | 29.31 | 127,277 | -1.16(-3.80%) |
Nov 17, 2020 | 29.86 | 30.60 | 29.68 | 30.47 | 110,636 | +0.39(+1.29%) |
Nov 16, 2020 | 30.18 | 30.54 | 29.94 | 30.08 | 83,442 | +0.34(+1.15%) |
Nov 13, 2020 | 29.52 | 30.14 | 29.14 | 29.74 | 105,189 | +0.55(+1.87%) |
Nov 12, 2020 | 29.29 | 30.16 | 29.08 | 29.19 | 151,438 | -0.07(-0.23%) |
Nov 11, 2020 | 27.90 | 30.34 | 27.90 | 29.26 | 282,457 | +1.42(+5.10%) |
Nov 10, 2020 | 28.43 | 28.43 | 27.64 | 27.84 | 111,660 | -0.77(-2.69%) |
Nov 09, 2020 | 27.74 | 29.68 | 27.67 | 28.61 | 317,960 | +1.42(+5.23%) |
Nov 06, 2020 | 26.70 | 27.71 | 26.70 | 27.19 | 192,710 | +0.47(+1.75%) |
Nov 05, 2020 | 26.04 | 27.18 | 25.62 | 26.72 | 159,948 | +0.97(+3.78%) |
Nov 04, 2020 | 25.14 | 26.09 | 24.85 | 25.75 | 111,133 | +0.79(+3.16%) |
Nov 03, 2020 | 25.66 | 25.66 | 24.62 | 24.96 | 201,317 | -0.53(-2.06%) |
Nov 02, 2020 | 26.01 | 26.13 | 25.31 | 25.49 | 131,848 | -0.15(-0.57%) |
Oct 30, 2020 | 25.85 | 25.92 | 25.43 | 25.63 | 103,545 | -0.31(-1.20%) |
Oct 29, 2020 | 25.63 | 26.01 | 25.45 | 25.94 | 109,462 | +0.24(+0.95%) |
Oct 28, 2020 | 26.10 | 26.12 | 25.44 | 25.70 | 195,674 | -0.77(-2.91%) |
Oct 27, 2020 | 26.28 | 26.75 | 26.28 | 26.47 | 128,155 | +0.09(+0.33%) |
Oct 26, 2020 | 26.78 | 26.97 | 26.15 | 26.38 | 121,788 | -0.55(-2.02%) |
Oct 23, 2020 | 27.19 | 27.19 | 26.58 | 26.93 | 124,090 | -0.38(-1.39%) |
Oct 22, 2020 | 27.37 | 27.37 | 26.67 | 27.31 | 191,149 | +0.10(+0.36%) |
Oct 21, 2020 | 27.45 | 27.50 | 27.08 | 27.21 | 148,757 | +0.03(+0.11%) |
Oct 20, 2020 | 27.20 | 27.52 | 27.01 | 27.18 | 125,909 | +0.10(+0.36%) |
Oct 19, 2020 | 27.26 | 27.77 | 26.70 | 27.08 | 147,119 | -0.21(-0.78%) |
Oct 16, 2020 | 28.03 | 28.96 | 27.18 | 27.30 | 384,496 | +1.01(+3.85%) |
Oct 15, 2020 | 26.35 | 26.74 | 25.94 | 26.28 | 84,889 | -0.39(-1.46%) |
Oct 14, 2020 | 26.82 | 27.10 | 26.58 | 26.67 | 131,449 | -0.27(-1.01%) |
Oct 13, 2020 | 26.82 | 27.17 | 26.50 | 26.95 | 114,666 | -0.09(-0.32%) |
Oct 12, 2020 | 27.45 | 27.45 | 26.78 | 27.03 | 106,537 | -0.09(-0.32%) |
Oct 09, 2020 | 27.23 | 27.30 | 26.91 | 27.12 | 98,101 | -0.07(-0.25%) |
Oct 08, 2020 | 26.66 | 27.19 | 26.61 | 27.19 | 61,774 | +0.63(+2.38%) |
Oct 07, 2020 | 26.70 | 26.98 | 26.46 | 26.56 | 118,823 | -0.01(-0.04%) |
Oct 06, 2020 | 26.73 | 27.05 | 26.42 | 26.57 | 99,929 | +0.00(+0.00%) |
Oct 05, 2020 | 26.43 | 26.86 | 26.39 | 26.57 | 163,198 | +0.26(+1.00%) |
Oct 02, 2020 | 25.67 | 26.60 | 25.67 | 26.30 | 94,814 | +0.23(+0.90%) |
Oct 01, 2020 | 25.56 | 26.14 | 25.41 | 26.07 | 180,087 | +0.69(+2.72%) |
Sep 30, 2020 | 25.65 | 26.79 | 25.37 | 25.38 | 306,184 | -0.05(-0.19%) |
Sep 29, 2020 | 25.34 | 25.46 | 25.14 | 25.43 | 128,277 | +0.05(+0.19%) |
Sep 28, 2020 | 24.92 | 25.41 | 24.69 | 25.38 | 201,361 | +0.81(+3.29%) |
Sep 25, 2020 | 24.29 | 24.77 | 24.11 | 24.57 | 210,481 | +0.02(+0.08%) |
Sep 24, 2020 | 25.64 | 25.64 | 24.43 | 24.55 | 382,572 | -1.33(-5.15%) |
Sep 23, 2020 | 26.06 | 26.59 | 25.80 | 25.88 | 301,088 | -0.22(-0.86%) |
Sep 22, 2020 | 26.92 | 27.04 | 26.11 | 26.11 | 170,535 | -0.90(-3.32%) |
Sep 21, 2020 | 26.77 | 27.16 | 26.58 | 27.00 | 163,144 | -0.12(-0.43%) |
Sep 18, 2020 | 27.37 | 27.37 | 26.79 | 27.12 | 200,003 | +0.12(+0.43%) |
Sep 17, 2020 | 26.80 | 27.10 | 26.70 | 27.00 | 280,949 | -0.01(-0.04%) |
Sep 16, 2020 | 27.35 | 27.41 | 26.87 | 27.01 | 260,257 | -0.33(-1.21%) |
Sep 15, 2020 | 27.57 | 27.59 | 27.16 | 27.35 | 142,417 | +0.00(+0.00%) |
Sep 14, 2020 | 27.43 | 27.91 | 27.22 | 27.35 | 306,430 | +0.16(+0.57%) |
Sep 11, 2020 | 26.78 | 27.43 | 26.77 | 27.19 | 142,478 | +0.45(+1.67%) |
Sep 10, 2020 | 27.46 | 27.59 | 26.68 | 26.74 | 251,034 | -0.68(-2.49%) |
Sep 09, 2020 | 27.99 | 28.08 | 26.95 | 27.42 | 247,197 | -0.50(-1.78%) |
Sep 08, 2020 | 27.37 | 27.99 | 27.31 | 27.92 | 412,869 | +0.13(+0.46%) |
Sep 04, 2020 | 27.74 | 28.00 | 27.07 | 27.79 | 459,792 | +0.05(+0.18%) |
Sep 03, 2020 | 28.17 | 28.17 | 27.07 | 27.74 | 471,461 | -0.48(-1.69%) |
Sep 02, 2020 | 27.81 | 28.33 | 27.48 | 28.22 | 272,018 | +0.70(+2.55%) |
Sep 01, 2020 | 27.39 | 27.89 | 27.13 | 27.52 | 225,177 | +0.26(+0.96%) |
Aug 31, 2020 | 27.26 | 28.30 | 27.22 | 27.26 | 440,385 | -0.08(-0.28%) |
Aug 28, 2020 | 26.61 | 27.37 | 26.39 | 27.34 | 442,227 | +0.97(+3.69%) |
Aug 27, 2020 | 27.41 | 28.13 | 26.19 | 26.36 | 362,207 | -0.89(-3.25%) |
Aug 26, 2020 | 26.96 | 28.04 | 26.73 | 27.25 | 790,603 | +0.36(+1.34%) |
Aug 25, 2020 | 29.87 | 30.07 | 26.30 | 26.89 | 700,886 | -2.58(-8.75%) |
Aug 24, 2020 | 29.68 | 30.15 | 29.18 | 29.47 | 386,952 | -0.21(-0.72%) |
Aug 21, 2020 | 30.22 | 30.56 | 29.37 | 29.68 | 279,717 | -0.47(-1.55%) |
Aug 20, 2020 | 29.76 | 30.64 | 29.50 | 30.15 | 426,850 | +0.46(+1.54%) |
Aug 19, 2020 | 29.83 | 29.93 | 29.55 | 29.69 | 345,119 | -0.16(-0.52%) |
Aug 18, 2020 | 30.21 | 30.29 | 29.76 | 29.85 | 166,466 | -0.15(-0.49%) |
Aug 17, 2020 | 29.90 | 30.16 | 29.68 | 29.99 | 159,641 | +0.21(+0.72%) |
Aug 14, 2020 | 29.70 | 29.78 | 29.51 | 29.78 | 135,493 | +0.08(+0.26%) |
Aug 13, 2020 | 29.98 | 30.00 | 29.53 | 29.70 | 237,823 | -0.27(-0.91%) |
Aug 12, 2020 | 29.98 | 30.62 | 29.53 | 29.97 | 357,942 | +0.22(+0.75%) |
Aug 11, 2020 | 29.98 | 29.98 | 29.27 | 29.75 | 292,944 | -0.13(-0.42%) |
Aug 10, 2020 | 30.17 | 30.69 | 29.62 | 29.88 | 267,698 | -0.01(-0.03%) |
Aug 07, 2020 | 30.27 | 30.79 | 29.79 | 29.89 | 385,626 | -0.87(-2.82%) |
Aug 06, 2020 | 30.73 | 31.05 | 30.09 | 30.75 | 215,594 | +0.09(+0.29%) |
Aug 05, 2020 | 30.71 | 30.99 | 30.58 | 30.66 | 133,499 | +0.18(+0.61%) |
Aug 04, 2020 | 29.24 | 30.77 | 29.23 | 30.48 | 239,320 | +1.39(+4.79%) |
Aug 03, 2020 | 29.92 | 30.07 | 29.06 | 29.09 | 406,817 | -0.57(-1.94%) |
Jul 31, 2020 | 29.76 | 30.16 | 29.53 | 29.66 | 237,600 | -0.01(-0.03%) |
Jul 30, 2020 | 29.35 | 30.30 | 29.23 | 29.67 | 388,893 | +0.13(+0.43%) |
Jul 29, 2020 | 28.97 | 29.73 | 28.97 | 29.55 | 211,397 | +0.76(+2.64%) |
Jul 28, 2020 | 28.75 | 29.29 | 28.33 | 28.79 | 283,988 | +0.06(+0.20%) |
Jul 27, 2020 | 28.81 | 29.04 | 28.62 | 28.73 | 208,426 | -0.03(-0.10%) |
Jul 24, 2020 | 28.94 | 29.41 | 28.47 | 28.76 | 522,454 | -0.69(-2.35%) |
Jul 23, 2020 | 30.08 | 30.33 | 29.40 | 29.45 | 551,700 | -0.90(-2.95%) |
Jul 22, 2020 | 31.39 | 31.74 | 30.34 | 30.34 | 468,196 | -1.34(-4.24%) |
Jul 21, 2020 | 31.12 | 31.80 | 30.59 | 31.69 | 275,178 | +0.90(+2.91%) |
Jul 20, 2020 | 29.20 | 31.24 | 29.13 | 30.79 | 421,543 | +2.00(+6.93%) |
Jul 17, 2020 | 29.26 | 29.65 | 28.72 | 28.80 | 313,000 | -0.31(-1.07%) |
Jul 16, 2020 | 30.11 | 30.11 | 29.06 | 29.11 | 736,047 | -1.56(-5.08%) |
Jul 15, 2020 | 31.83 | 32.07 | 30.65 | 30.66 | 366,388 | -0.96(-3.05%) |
Jul 14, 2020 | 33.38 | 34.06 | 31.17 | 31.63 | 666,618 | -2.45(-7.20%) |
Jul 13, 2020 | 34.02 | 35.41 | 33.75 | 34.08 | 394,417 | +0.36(+1.07%) |
Jul 10, 2020 | 34.41 | 34.41 | 33.20 | 33.72 | 449,417 | -0.46(-1.34%) |
Jul 09, 2020 | 32.15 | 34.42 | 31.88 | 34.18 | 1,020,796 | +2.42(+7.63%) |
Jul 08, 2020 | 29.73 | 32.28 | 29.60 | 31.75 | 844,590 | +2.61(+8.95%) |
Jul 07, 2020 | 29.51 | 29.66 | 28.78 | 29.15 | 568,818 | -0.78(-2.60%) |
Jul 06, 2020 | 27.16 | 30.65 | 27.13 | 29.92 | 1,160,584 | +4.13(+16.00%) |
Jul 02, 2020 | 25.17 | 26.23 | 25.17 | 25.80 | 278,793 | +1.18(+4.78%) |
Jul 01, 2020 | 24.82 | 25.00 | 24.02 | 24.62 | 239,482 | -0.18(-0.71%) |
Jun 30, 2020 | 24.82 | 25.10 | 24.46 | 24.79 | 201,632 | +0.24(+0.99%) |
Jun 29, 2020 | 24.59 | 24.87 | 24.35 | 24.55 | 164,515 | -0.07(-0.28%) |
Jun 26, 2020 | 25.28 | 25.43 | 24.32 | 24.62 | 235,443 | -0.92(-3.62%) |
Jun 25, 2020 | 24.62 | 25.81 | 24.45 | 25.54 | 231,070 | +0.89(+3.59%) |
Jun 24, 2020 | 25.15 | 25.27 | 24.59 | 24.66 | 281,555 | -0.66(-2.61%) |
Jun 23, 2020 | 25.55 | 25.87 | 25.19 | 25.32 | 367,067 | -0.10(-0.38%) |
Jun 22, 2020 | 24.73 | 25.80 | 24.68 | 25.42 | 231,758 | +0.61(+2.47%) |
Jun 19, 2020 | 25.89 | 25.94 | 24.76 | 24.80 | 1,143,729 | -0.57(-2.26%) |
Jun 18, 2020 | 25.25 | 25.66 | 25.19 | 25.38 | 179,002 | -0.03(-0.11%) |
Jun 17, 2020 | 25.41 | 26.35 | 25.38 | 25.41 | 333,926 | +0.04(+0.15%) |
Jun 16, 2020 | 26.05 | 26.23 | 25.16 | 25.37 | 393,102 | +0.12(+0.46%) |
Jun 15, 2020 | 24.20 | 25.39 | 23.78 | 25.25 | 692,409 | +0.50(+2.01%) |
Jun 12, 2020 | 25.53 | 25.53 | 24.16 | 24.76 | 559,743 | -0.39(-1.55%) |
Jun 11, 2020 | 25.71 | 26.08 | 24.73 | 25.14 | 452,198 | -1.34(-5.07%) |
Jun 10, 2020 | 27.51 | 27.51 | 26.20 | 26.49 | 323,449 | -0.85(-3.10%) |
Jun 09, 2020 | 27.30 | 27.80 | 26.86 | 27.34 | 268,242 | -0.18(-0.67%) |
Jun 08, 2020 | 26.90 | 28.19 | 26.90 | 27.52 | 556,115 | +0.73(+2.73%) |
Jun 05, 2020 | 26.94 | 27.26 | 26.66 | 26.79 | 381,414 | +0.75(+2.88%) |
Jun 04, 2020 | 26.22 | 26.35 | 25.82 | 26.04 | 281,826 | -0.40(-1.51%) |
Jun 03, 2020 | 25.77 | 26.72 | 25.49 | 26.44 | 633,917 | +1.11(+4.38%) |
Jun 02, 2020 | 25.86 | 25.86 | 24.94 | 25.33 | 464,357 | -0.37(-1.44%) |
Jun 01, 2020 | 25.91 | 26.44 | 25.35 | 25.70 | 171,551 | -0.13(-0.49%) |
May 29, 2020 | 25.21 | 25.88 | 24.87 | 25.83 | 372,066 | +0.47(+1.84%) |
May 28, 2020 | 26.34 | 26.34 | 25.36 | 25.36 | 221,261 | -0.87(-3.30%) |
May 27, 2020 | 25.59 | 26.55 | 25.59 | 26.23 | 145,916 | +0.45(+1.74%) |
May 26, 2020 | 25.80 | 26.62 | 25.46 | 25.78 | 203,647 | +0.64(+2.56%) |
May 22, 2020 | 25.91 | 25.91 | 24.54 | 25.14 | 237,498 | -1.04(-3.98%) |
May 21, 2020 | 26.62 | 27.32 | 26.09 | 26.18 | 294,250 | -0.84(-3.10%) |
May 20, 2020 | 27.59 | 28.97 | 26.93 | 27.01 | 357,289 | -0.02(-0.07%) |
May 19, 2020 | 27.09 | 27.74 | 25.92 | 27.03 | 429,401 | +0.53(+1.98%) |
May 18, 2020 | 26.28 | 26.65 | 26.01 | 26.51 | 236,357 | +0.98(+3.85%) |
May 15, 2020 | 24.86 | 25.92 | 24.86 | 25.52 | 153,469 | +0.43(+1.71%) |
May 14, 2020 | 24.65 | 25.15 | 24.04 | 25.10 | 225,795 | -0.14(-0.54%) |
May 13, 2020 | 26.01 | 26.06 | 25.10 | 25.23 | 198,812 | -0.68(-2.63%) |
May 12, 2020 | 26.20 | 26.32 | 25.87 | 25.91 | 139,178 | -0.19(-0.75%) |
May 11, 2020 | 25.98 | 26.41 | 25.83 | 26.11 | 117,383 | -0.10(-0.37%) |
May 08, 2020 | 25.65 | 26.45 | 25.65 | 26.21 | 114,845 | +0.93(+3.70%) |
May 07, 2020 | 25.49 | 25.77 | 25.15 | 25.27 | 138,378 | -0.07(-0.27%) |
May 06, 2020 | 25.31 | 25.70 | 25.13 | 25.34 | 213,252 | +0.26(+1.05%) |
May 05, 2020 | 25.10 | 25.88 | 24.98 | 25.08 | 151,722 | +0.25(+1.02%) |
May 04, 2020 | 24.90 | 25.17 | 24.41 | 24.82 | 353,934 | -0.50(-1.96%) |
May 01, 2020 | 26.44 | 26.44 | 24.87 | 25.32 | 299,646 | -1.70(-6.30%) |
Apr 30, 2020 | 27.51 | 27.72 | 26.63 | 27.02 | 176,473 | -0.64(-2.32%) |
Apr 29, 2020 | 26.71 | 28.23 | 26.71 | 27.67 | 222,946 | +1.53(+5.85%) |
Apr 28, 2020 | 26.98 | 27.20 | 25.79 | 26.14 | 173,991 | -0.44(-1.65%) |
Apr 27, 2020 | 25.12 | 26.60 | 25.12 | 26.58 | 335,439 | +1.64(+6.56%) |
Apr 24, 2020 | 24.36 | 25.08 | 24.36 | 24.94 | 244,996 | +0.63(+2.60%) |
Apr 23, 2020 | 23.79 | 24.63 | 23.75 | 24.31 | 247,875 | +0.55(+2.34%) |
Apr 22, 2020 | 23.17 | 23.86 | 22.96 | 23.75 | 151,765 | +1.08(+4.77%) |
Apr 21, 2020 | 23.22 | 23.46 | 22.59 | 22.67 | 431,401 | -0.92(-3.92%) |
Apr 20, 2020 | 23.72 | 24.15 | 23.44 | 23.60 | 162,372 | -0.32(-1.34%) |
Apr 17, 2020 | 23.79 | 24.06 | 23.17 | 23.92 | 236,368 | +1.00(+4.38%) |
Apr 16, 2020 | 23.52 | 23.69 | 22.58 | 22.92 | 323,040 | -0.41(-1.75%) |
Apr 15, 2020 | 23.04 | 23.54 | 22.73 | 23.32 | 254,989 | +0.01(+0.04%) |
Apr 14, 2020 | 24.16 | 24.24 | 23.26 | 23.31 | 320,806 | -0.33(-1.40%) |
Apr 13, 2020 | 24.09 | 24.13 | 23.13 | 23.65 | 373,303 | -0.35(-1.46%) |
Apr 09, 2020 | 23.36 | 24.10 | 22.89 | 24.00 | 534,267 | +0.77(+3.31%) |
Apr 08, 2020 | 22.59 | 23.68 | 22.35 | 23.23 | 239,620 | +0.87(+3.87%) |
Apr 07, 2020 | 23.31 | 23.56 | 22.19 | 22.36 | 1,007,205 | -0.09(-0.39%) |
Apr 06, 2020 | 22.35 | 23.27 | 21.79 | 22.45 | 734,479 | +0.25(+1.14%) |
Apr 03, 2020 | 22.80 | 23.01 | 21.74 | 22.20 | 705,816 | -0.71(-3.10%) |
Apr 02, 2020 | 24.12 | 24.24 | 21.42 | 22.91 | 780,872 | -1.47(-6.03%) |
Apr 01, 2020 | 24.44 | 25.07 | 24.07 | 24.38 | 226,851 | -0.80(-3.17%) |
Mar 31, 2020 | 23.56 | 25.29 | 23.44 | 25.17 | 412,642 | +1.74(+7.44%) |
Mar 30, 2020 | 23.51 | 24.36 | 23.26 | 23.43 | 612,165 | +0.07(+0.29%) |
Mar 27, 2020 | 25.30 | 25.55 | 22.76 | 23.36 | 1,095,757 | -2.65(-10.18%) |
Mar 26, 2020 | 24.56 | 26.24 | 24.56 | 26.01 | 434,558 | +1.45(+5.91%) |
Mar 25, 2020 | 23.05 | 25.94 | 22.17 | 24.56 | 577,385 | +2.48(+11.24%) |
Mar 24, 2020 | 21.12 | 22.28 | 21.12 | 22.08 | 1,070,193 | +1.58(+7.69%) |
Mar 23, 2020 | 21.58 | 21.77 | 19.88 | 20.50 | 602,857 | -1.12(-5.18%) |
Mar 20, 2020 | 21.84 | 23.06 | 21.35 | 21.62 | 536,219 | +0.37(+1.74%) |
Mar 19, 2020 | 21.39 | 21.69 | 20.57 | 21.25 | 666,785 | -0.31(-1.44%) |
Mar 18, 2020 | 21.15 | 21.67 | 20.74 | 21.56 | 1,096,745 | -0.79(-3.53%) |
Mar 17, 2020 | 22.29 | 22.60 | 22.11 | 22.35 | 654,944 | +0.42(+1.91%) |
Mar 16, 2020 | 21.92 | 23.33 | 21.40 | 21.93 | 656,077 | -1.87(-7.85%) |
Mar 13, 2020 | 23.11 | 23.84 | 22.39 | 23.80 | 396,720 | +1.88(+8.57%) |
Mar 12, 2020 | 21.68 | 22.35 | 21.41 | 21.92 | 649,855 | -2.09(-8.72%) |
Mar 11, 2020 | 24.49 | 24.80 | 23.07 | 24.02 | 619,843 | -1.29(-5.12%) |
Mar 10, 2020 | 25.31 | 25.75 | 24.56 | 25.31 | 334,050 | +0.85(+3.46%) |
Mar 09, 2020 | 24.54 | 25.06 | 24.07 | 24.46 | 563,745 | -1.13(-4.41%) |
Mar 06, 2020 | 26.83 | 27.02 | 25.52 | 25.59 | 855,075 | -1.92(-6.97%) |
Mar 05, 2020 | 27.55 | 27.68 | 27.09 | 27.51 | 697,074 | -0.46(-1.64%) |
Mar 04, 2020 | 27.95 | 28.37 | 27.62 | 27.97 | 228,136 | +0.52(+1.88%) |
Mar 03, 2020 | 28.67 | 28.67 | 26.98 | 27.45 | 383,554 | -1.08(-3.79%) |
Mar 02, 2020 | 27.71 | 28.55 | 27.38 | 28.53 | 211,549 | +0.91(+3.28%) |
Feb 28, 2020 | 27.64 | 28.02 | 27.06 | 27.63 | 448,698 | -0.98(-3.44%) |
Feb 27, 2020 | 28.18 | 29.77 | 27.75 | 28.61 | 367,545 | +0.23(+0.82%) |
Feb 26, 2020 | 28.21 | 29.48 | 28.21 | 28.38 | 305,877 | +0.25(+0.90%) |
Feb 25, 2020 | 29.17 | 29.49 | 27.26 | 28.12 | 486,452 | -0.68(-2.37%) |
Feb 24, 2020 | 29.69 | 30.02 | 28.72 | 28.81 | 370,201 | -1.98(-6.42%) |
Feb 21, 2020 | 31.98 | 31.98 | 30.58 | 30.78 | 259,378 | -1.28(-4.01%) |
Feb 20, 2020 | 32.69 | 33.34 | 31.94 | 32.07 | 162,493 | -0.64(-1.96%) |
Feb 19, 2020 | 32.50 | 33.04 | 32.32 | 32.71 | 800,033 | +0.51(+1.57%) |
Feb 18, 2020 | 32.80 | 33.14 | 32.18 | 32.20 | 269,652 | -1.08(-3.25%) |
Feb 14, 2020 | 32.90 | 33.77 | 32.88 | 33.28 | 517,626 | +0.33(+1.00%) |
Feb 13, 2020 | 34.10 | 34.32 | 32.67 | 32.95 | 227,251 | -1.48(-4.30%) |
Feb 12, 2020 | 35.22 | 35.68 | 34.40 | 34.43 | 351,436 | -0.53(-1.50%) |
Feb 11, 2020 | 36.34 | 36.34 | 34.26 | 34.96 | 559,494 | -1.02(-2.84%) |
Feb 10, 2020 | 35.09 | 36.35 | 35.09 | 35.98 | 135,199 | +0.69(+1.96%) |
Feb 07, 2020 | 36.22 | 36.49 | 34.78 | 35.29 | 148,230 | -1.30(-3.56%) |
Feb 06, 2020 | 36.17 | 36.65 | 35.87 | 36.59 | 216,906 | +0.65(+1.81%) |
Feb 05, 2020 | 35.80 | 36.02 | 35.03 | 35.94 | 169,973 | +0.61(+1.74%) |
Feb 04, 2020 | 34.49 | 36.01 | 34.49 | 35.33 | 155,869 | +1.77(+5.28%) |