Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.70 | 40.72 | 38.78 | 39.65 | 641,540 | +0.17(+0.44%) |
Feb 25, 2021 | 40.46 | 41.34 | 39.29 | 39.48 | 527,843 | -1.27(-3.12%) |
Feb 24, 2021 | 37.92 | 41.00 | 37.73 | 40.75 | 893,944 | +3.95(+10.75%) |
Feb 23, 2021 | 41.41 | 41.49 | 36.39 | 36.80 | 1,477,811 | -4.54(-10.99%) |
Feb 22, 2021 | 41.14 | 42.21 | 40.68 | 41.34 | 473,767 | +0.18(+0.44%) |
Feb 19, 2021 | 39.79 | 41.62 | 39.79 | 41.15 | 542,299 | +1.82(+4.62%) |
Feb 18, 2021 | 40.32 | 40.61 | 39.33 | 39.34 | 755,506 | -1.31(-3.22%) |
Feb 17, 2021 | 41.45 | 42.09 | 40.59 | 40.64 | 357,057 | -0.85(-2.04%) |
Feb 16, 2021 | 41.92 | 43.08 | 41.20 | 41.49 | 706,317 | +0.17(+0.40%) |
Feb 12, 2021 | 41.01 | 42.31 | 40.99 | 41.33 | 406,725 | -0.14(-0.34%) |
Feb 11, 2021 | 40.37 | 41.48 | 39.70 | 41.47 | 506,999 | +1.53(+3.83%) |
Feb 10, 2021 | 40.20 | 40.26 | 39.45 | 39.94 | 340,100 | +0.12(+0.30%) |
Feb 09, 2021 | 40.42 | 40.52 | 39.30 | 39.82 | 430,582 | -0.61(-1.51%) |
Feb 08, 2021 | 39.84 | 40.45 | 39.51 | 40.43 | 652,492 | +0.81(+2.04%) |
Feb 05, 2021 | 40.37 | 40.41 | 39.26 | 39.62 | 366,973 | -0.18(-0.46%) |
Feb 04, 2021 | 39.36 | 40.30 | 39.00 | 39.80 | 271,062 | +0.57(+1.45%) |
Feb 03, 2021 | 38.84 | 39.36 | 38.62 | 39.23 | 357,119 | +0.43(+1.10%) |
Feb 02, 2021 | 39.23 | 39.42 | 38.27 | 38.81 | 252,787 | -0.05(-0.12%) |
Feb 01, 2021 | 38.30 | 38.97 | 37.57 | 38.85 | 300,036 | +1.11(+2.94%) |
Jan 29, 2021 | 39.23 | 39.75 | 37.55 | 37.74 | 345,142 | -1.80(-4.55%) |
Jan 28, 2021 | 38.81 | 39.86 | 38.43 | 39.54 | 440,352 | +1.22(+3.18%) |
Jan 27, 2021 | 39.38 | 39.54 | 37.87 | 38.32 | 428,855 | -1.72(-4.29%) |
Jan 26, 2021 | 41.42 | 41.59 | 39.94 | 40.04 | 351,679 | -1.03(-2.51%) |
Jan 25, 2021 | 42.19 | 42.19 | 40.41 | 41.07 | 480,434 | -1.18(-2.79%) |
Jan 22, 2021 | 41.10 | 42.25 | 40.73 | 42.25 | 443,321 | +0.90(+2.17%) |
Jan 21, 2021 | 40.14 | 41.63 | 39.62 | 41.36 | 597,305 | +1.36(+3.41%) |
Jan 20, 2021 | 39.07 | 40.01 | 38.96 | 39.99 | 404,092 | +1.08(+2.77%) |
Jan 19, 2021 | 38.90 | 39.42 | 38.29 | 38.92 | 301,878 | +0.36(+0.92%) |
Jan 15, 2021 | 39.09 | 39.09 | 38.04 | 38.56 | 480,548 | -0.81(-2.05%) |
Jan 14, 2021 | 39.42 | 40.44 | 39.30 | 39.37 | 425,716 | +0.19(+0.49%) |
Jan 13, 2021 | 39.34 | 39.49 | 38.84 | 39.18 | 327,011 | -0.17(-0.44%) |
Jan 12, 2021 | 39.62 | 39.74 | 38.86 | 39.35 | 475,744 | -0.23(-0.58%) |
Jan 11, 2021 | 38.89 | 39.73 | 38.55 | 39.58 | 299,746 | +0.69(+1.77%) |
Jan 08, 2021 | 41.98 | 42.05 | 38.79 | 38.89 | 528,124 | -2.73(-6.55%) |
Jan 07, 2021 | 40.63 | 41.63 | 39.99 | 41.62 | 306,949 | +1.38(+3.43%) |
Jan 06, 2021 | 38.89 | 40.45 | 38.58 | 40.24 | 466,244 | +1.93(+5.03%) |
Jan 05, 2021 | 37.82 | 38.57 | 37.73 | 38.31 | 320,985 | +0.44(+1.17%) |
Jan 04, 2021 | 38.61 | 39.60 | 37.38 | 37.87 | 400,864 | -0.01(-0.02%) |
Dec 31, 2020 | 37.88 | 37.88 | 37.88 | 149,925 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.16 | 38.96 | 38.14 | 38.50 | 149,925 | +0.43(+1.12%) |
Dec 29, 2020 | 38.81 | 38.90 | 37.51 | 38.07 | 314,433 | -0.52(-1.34%) |
Dec 28, 2020 | 39.71 | 39.71 | 38.48 | 38.58 | 329,842 | -0.68(-1.74%) |
Dec 24, 2020 | 39.23 | 39.51 | 38.92 | 39.26 | 127,961 | +0.32(+0.81%) |
Dec 23, 2020 | 39.15 | 39.67 | 38.91 | 38.95 | 321,910 | +0.07(+0.18%) |
Dec 22, 2020 | 38.83 | 39.23 | 38.11 | 38.88 | 266,256 | +0.37(+0.97%) |
Dec 21, 2020 | 38.43 | 38.68 | 37.51 | 38.50 | 383,510 | -0.61(-1.56%) |
Dec 18, 2020 | 39.03 | 39.88 | 38.77 | 39.11 | 892,700 | +0.26(+0.67%) |
Dec 17, 2020 | 38.12 | 38.90 | 38.12 | 38.85 | 271,033 | +1.09(+2.87%) |
Dec 16, 2020 | 38.20 | 38.42 | 37.35 | 37.77 | 344,902 | -0.02(-0.04%) |
Dec 15, 2020 | 37.32 | 38.02 | 37.01 | 37.78 | 404,121 | +0.71(+1.90%) |
Dec 14, 2020 | 36.65 | 37.55 | 36.57 | 37.08 | 447,778 | +0.89(+2.45%) |
Dec 11, 2020 | 35.96 | 36.37 | 35.81 | 36.19 | 326,843 | +0.07(+0.20%) |
Dec 10, 2020 | 36.10 | 36.43 | 35.65 | 36.12 | 360,399 | -0.28(-0.76%) |
Dec 09, 2020 | 35.56 | 36.55 | 35.56 | 36.40 | 527,923 | +0.85(+2.39%) |
Dec 08, 2020 | 34.90 | 35.59 | 34.47 | 35.55 | 345,958 | +0.25(+0.72%) |
Dec 07, 2020 | 34.72 | 35.42 | 34.66 | 35.29 | 266,265 | +0.66(+1.90%) |
Dec 04, 2020 | 34.42 | 34.66 | 33.84 | 34.64 | 438,526 | +0.36(+1.06%) |
Dec 03, 2020 | 33.88 | 34.66 | 33.60 | 34.27 | 345,987 | +0.65(+1.93%) |
Dec 02, 2020 | 33.73 | 34.09 | 32.62 | 33.62 | 512,280 | -0.29(-0.86%) |
Dec 01, 2020 | 34.89 | 35.02 | 33.89 | 33.92 | 525,610 | -0.36(-1.04%) |
Nov 30, 2020 | 34.36 | 34.71 | 34.00 | 34.27 | 365,171 | -0.13(-0.39%) |
Nov 27, 2020 | 34.64 | 34.81 | 34.11 | 34.41 | 112,318 | -0.20(-0.57%) |
Nov 25, 2020 | 35.09 | 35.25 | 34.32 | 34.60 | 437,385 | -0.35(-1.00%) |
Nov 24, 2020 | 34.71 | 35.18 | 34.40 | 34.95 | 444,369 | +0.47(+1.35%) |
Nov 23, 2020 | 34.54 | 34.88 | 34.26 | 34.49 | 379,876 | +0.17(+0.51%) |
Nov 20, 2020 | 34.77 | 34.94 | 34.21 | 34.31 | 336,830 | -0.91(-2.58%) |
Nov 19, 2020 | 34.96 | 35.54 | 34.63 | 35.22 | 545,271 | +0.38(+1.09%) |
Nov 18, 2020 | 34.72 | 35.27 | 34.56 | 34.84 | 375,873 | +0.21(+0.59%) |
Nov 17, 2020 | 33.56 | 34.79 | 32.94 | 34.64 | 481,654 | +0.92(+2.74%) |
Nov 16, 2020 | 33.09 | 33.74 | 32.55 | 33.71 | 359,114 | +1.23(+3.80%) |
Nov 13, 2020 | 32.39 | 32.86 | 32.26 | 32.48 | 246,646 | +0.58(+1.83%) |
Nov 12, 2020 | 32.41 | 32.41 | 31.27 | 31.89 | 498,638 | -0.66(-2.04%) |
Nov 11, 2020 | 32.60 | 32.60 | 31.74 | 32.56 | 253,079 | +0.36(+1.10%) |
Nov 10, 2020 | 32.04 | 32.59 | 31.70 | 32.20 | 527,110 | +0.70(+2.21%) |
Nov 09, 2020 | 36.23 | 37.75 | 31.39 | 31.51 | 640,238 | -2.60(-7.63%) |
Nov 06, 2020 | 35.12 | 35.12 | 34.04 | 34.11 | 300,402 | -0.77(-2.22%) |
Nov 05, 2020 | 34.93 | 35.32 | 34.47 | 34.88 | 426,384 | +0.31(+0.89%) |
Nov 04, 2020 | 32.74 | 34.66 | 32.48 | 34.57 | 454,267 | +1.07(+3.19%) |
Nov 03, 2020 | 33.13 | 33.64 | 32.23 | 33.51 | 556,052 | +1.21(+3.75%) |
Nov 02, 2020 | 31.09 | 33.08 | 30.60 | 32.30 | 831,709 | +1.95(+6.44%) |
Oct 30, 2020 | 31.57 | 32.06 | 29.87 | 30.34 | 685,170 | +0.86(+2.92%) |
Oct 29, 2020 | 29.41 | 30.00 | 29.28 | 29.48 | 314,692 | -0.23(-0.77%) |
Oct 28, 2020 | 29.20 | 30.15 | 29.17 | 29.71 | 369,212 | -0.39(-1.29%) |
Oct 27, 2020 | 30.56 | 30.70 | 29.66 | 30.10 | 306,777 | -0.45(-1.48%) |
Oct 26, 2020 | 30.55 | 30.67 | 29.93 | 30.55 | 303,778 | -0.44(-1.43%) |
Oct 23, 2020 | 30.85 | 31.44 | 30.73 | 30.99 | 186,439 | +0.27(+0.87%) |
Oct 22, 2020 | 31.65 | 31.90 | 30.37 | 30.72 | 346,639 | -0.59(-1.89%) |
Oct 21, 2020 | 31.62 | 32.30 | 31.19 | 31.32 | 278,415 | -0.12(-0.38%) |
Oct 20, 2020 | 31.01 | 31.92 | 30.98 | 31.43 | 369,879 | +0.66(+2.13%) |
Oct 19, 2020 | 32.09 | 32.34 | 30.72 | 30.78 | 450,643 | -1.06(-3.33%) |
Oct 16, 2020 | 33.09 | 33.21 | 31.81 | 31.84 | 316,465 | -1.29(-3.89%) |
Oct 15, 2020 | 32.58 | 33.24 | 32.41 | 33.13 | 331,086 | +0.01(+0.02%) |
Oct 14, 2020 | 34.29 | 34.60 | 32.84 | 33.12 | 379,307 | -1.14(-3.32%) |
Oct 13, 2020 | 34.42 | 34.81 | 34.01 | 34.26 | 818,999 | -0.24(-0.69%) |
Oct 12, 2020 | 33.55 | 34.52 | 33.38 | 34.49 | 378,855 | +1.24(+3.74%) |
Oct 09, 2020 | 33.43 | 33.72 | 32.91 | 33.25 | 270,705 | +0.05(+0.14%) |
Oct 08, 2020 | 33.72 | 33.92 | 32.69 | 33.20 | 326,875 | -0.19(-0.57%) |
Oct 07, 2020 | 32.66 | 33.53 | 32.59 | 33.40 | 447,663 | +1.30(+4.04%) |
Oct 06, 2020 | 32.34 | 32.82 | 31.91 | 32.10 | 433,199 | +0.18(+0.55%) |
Oct 05, 2020 | 31.81 | 32.08 | 31.39 | 31.92 | 271,228 | +0.70(+2.25%) |
Oct 02, 2020 | 30.28 | 31.47 | 30.12 | 31.22 | 242,113 | +0.28(+0.91%) |
Oct 01, 2020 | 30.57 | 31.09 | 30.23 | 30.94 | 228,738 | +0.50(+1.65%) |
Sep 30, 2020 | 30.45 | 30.86 | 30.19 | 30.44 | 467,674 | +0.01(+0.02%) |
Sep 29, 2020 | 30.89 | 31.25 | 30.31 | 30.43 | 291,895 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.80 | 29.90 | 30.58 | 300,147 | +1.30(+4.45%) |
Sep 25, 2020 | 29.06 | 29.54 | 28.85 | 29.28 | 383,499 | +0.00(+0.00%) |
Sep 24, 2020 | 29.12 | 29.82 | 28.84 | 29.28 | 276,702 | +0.22(+0.76%) |
Sep 23, 2020 | 30.05 | 30.19 | 29.04 | 29.06 | 303,181 | -1.14(-3.76%) |
Sep 22, 2020 | 29.21 | 30.35 | 28.99 | 30.19 | 437,379 | +1.17(+4.02%) |
Sep 21, 2020 | 29.67 | 29.74 | 28.36 | 29.03 | 512,749 | -1.31(-4.32%) |
Sep 18, 2020 | 31.12 | 31.61 | 29.96 | 30.34 | 891,990 | -0.58(-1.87%) |
Sep 17, 2020 | 31.17 | 31.56 | 30.65 | 30.92 | 349,025 | -0.63(-1.98%) |
Sep 16, 2020 | 31.81 | 32.05 | 31.23 | 31.54 | 323,954 | +0.07(+0.22%) |
Sep 15, 2020 | 32.83 | 33.14 | 31.37 | 31.47 | 458,453 | -1.21(-3.71%) |
Sep 14, 2020 | 31.26 | 32.72 | 31.15 | 32.69 | 350,988 | +1.88(+6.11%) |
Sep 11, 2020 | 31.83 | 32.16 | 30.75 | 30.80 | 567,511 | -1.36(-4.24%) |
Sep 10, 2020 | 32.59 | 32.72 | 31.96 | 32.17 | 364,197 | -0.46(-1.42%) |
Sep 09, 2020 | 32.24 | 32.85 | 31.94 | 32.63 | 400,156 | +0.74(+2.32%) |
Sep 08, 2020 | 32.80 | 33.04 | 31.83 | 31.89 | 581,206 | -1.43(-4.30%) |
Sep 04, 2020 | 34.81 | 34.81 | 33.13 | 33.33 | 611,972 | -0.66(-1.95%) |
Sep 03, 2020 | 36.19 | 36.40 | 33.78 | 33.99 | 367,263 | -2.18(-6.03%) |
Sep 02, 2020 | 36.18 | 36.47 | 35.32 | 36.17 | 317,892 | -0.05(-0.13%) |
Sep 01, 2020 | 34.89 | 36.27 | 34.58 | 36.22 | 283,293 | +1.30(+3.71%) |
Aug 31, 2020 | 36.71 | 36.71 | 34.91 | 34.92 | 415,265 | -1.81(-4.94%) |
Aug 28, 2020 | 36.80 | 37.09 | 36.58 | 36.73 | 288,090 | +0.23(+0.63%) |
Aug 27, 2020 | 37.19 | 37.28 | 36.42 | 36.51 | 273,622 | -0.11(-0.29%) |
Aug 26, 2020 | 36.32 | 36.86 | 36.22 | 36.61 | 304,752 | +0.61(+1.69%) |
Aug 25, 2020 | 36.41 | 36.45 | 35.90 | 36.00 | 710,361 | -0.14(-0.38%) |
Aug 24, 2020 | 36.69 | 36.84 | 36.02 | 36.14 | 324,466 | -0.11(-0.31%) |
Aug 21, 2020 | 35.72 | 36.35 | 35.58 | 36.26 | 358,798 | +0.27(+0.74%) |
Aug 20, 2020 | 35.93 | 37.36 | 35.62 | 35.99 | 403,071 | -0.37(-1.00%) |
Aug 19, 2020 | 35.99 | 37.15 | 35.99 | 36.35 | 345,037 | +0.17(+0.46%) |
Aug 18, 2020 | 36.26 | 36.45 | 35.87 | 36.19 | 300,808 | -0.08(-0.21%) |
Aug 17, 2020 | 34.73 | 36.51 | 34.68 | 36.26 | 536,595 | +1.68(+4.86%) |
Aug 14, 2020 | 34.24 | 34.76 | 33.93 | 34.58 | 363,529 | +0.15(+0.44%) |
Aug 13, 2020 | 34.71 | 35.16 | 34.32 | 34.43 | 322,169 | -0.49(-1.39%) |
Aug 12, 2020 | 34.53 | 34.92 | 34.13 | 34.92 | 420,777 | +1.06(+3.12%) |
Aug 11, 2020 | 34.22 | 34.53 | 33.68 | 33.86 | 409,515 | -0.27(-0.80%) |
Aug 10, 2020 | 34.33 | 34.80 | 33.99 | 34.13 | 438,312 | +0.13(+0.38%) |
Aug 07, 2020 | 33.10 | 34.15 | 33.04 | 34.00 | 432,266 | +0.85(+2.57%) |
Aug 06, 2020 | 33.58 | 33.87 | 32.97 | 33.15 | 426,830 | -0.72(-2.13%) |
Aug 05, 2020 | 34.74 | 34.89 | 33.58 | 33.87 | 401,256 | -0.51(-1.48%) |
Aug 04, 2020 | 35.37 | 35.62 | 33.14 | 34.38 | 870,050 | -1.61(-4.46%) |
Aug 03, 2020 | 36.67 | 38.31 | 35.26 | 35.99 | 836,582 | +0.54(+1.52%) |
Jul 31, 2020 | 35.43 | 35.77 | 34.59 | 35.45 | 692,494 | -0.11(-0.32%) |
Jul 30, 2020 | 35.62 | 36.53 | 35.14 | 35.56 | 410,352 | -0.91(-2.48%) |
Jul 29, 2020 | 35.58 | 36.93 | 35.57 | 36.47 | 318,450 | +0.95(+2.68%) |
Jul 28, 2020 | 36.03 | 36.03 | 35.22 | 35.52 | 515,444 | -0.83(-2.28%) |
Jul 27, 2020 | 34.48 | 36.66 | 34.32 | 36.35 | 554,087 | +1.70(+4.90%) |
Jul 24, 2020 | 34.44 | 34.76 | 34.21 | 34.65 | 354,855 | +0.00(+0.00%) |
Jul 23, 2020 | 34.32 | 35.32 | 34.20 | 34.65 | 431,637 | +0.46(+1.36%) |
Jul 22, 2020 | 33.52 | 34.69 | 33.44 | 34.19 | 387,946 | +0.33(+0.99%) |
Jul 21, 2020 | 33.85 | 34.30 | 33.63 | 33.85 | 422,240 | +0.26(+0.77%) |
Jul 20, 2020 | 34.06 | 34.19 | 33.49 | 33.59 | 369,973 | -0.33(-0.96%) |
Jul 17, 2020 | 33.38 | 33.93 | 32.95 | 33.92 | 466,963 | +0.56(+1.66%) |
Jul 16, 2020 | 32.95 | 34.23 | 32.78 | 33.36 | 638,357 | +0.24(+0.71%) |
Jul 15, 2020 | 31.73 | 33.23 | 31.54 | 33.13 | 827,603 | +2.23(+7.21%) |
Jul 14, 2020 | 29.14 | 30.93 | 28.88 | 30.90 | 476,928 | +2.04(+7.07%) |
Jul 13, 2020 | 29.78 | 30.15 | 28.77 | 28.86 | 638,669 | -0.54(-1.84%) |
Jul 10, 2020 | 28.04 | 29.54 | 27.95 | 29.40 | 340,267 | +1.32(+4.72%) |
Jul 09, 2020 | 29.00 | 29.00 | 27.91 | 28.08 | 289,836 | -1.03(-3.53%) |
Jul 08, 2020 | 28.62 | 29.10 | 28.37 | 29.10 | 228,023 | +0.47(+1.65%) |
Jul 07, 2020 | 28.37 | 28.88 | 28.30 | 28.63 | 274,476 | -0.11(-0.40%) |
Jul 06, 2020 | 28.86 | 29.01 | 28.33 | 28.75 | 302,141 | +0.67(+2.38%) |
Jul 02, 2020 | 28.41 | 29.03 | 27.93 | 28.08 | 261,804 | +0.34(+1.23%) |
Jul 01, 2020 | 28.70 | 28.83 | 27.63 | 27.73 | 206,240 | -0.88(-3.08%) |
Jun 30, 2020 | 27.78 | 28.72 | 27.63 | 28.62 | 389,606 | +0.49(+1.76%) |
Jun 29, 2020 | 27.19 | 28.56 | 26.71 | 28.12 | 364,462 | +1.64(+6.18%) |
Jun 26, 2020 | 26.27 | 26.77 | 25.54 | 26.49 | 568,294 | -0.16(-0.60%) |
Jun 25, 2020 | 26.52 | 26.86 | 25.72 | 26.65 | 403,268 | -0.17(-0.62%) |
Jun 24, 2020 | 26.91 | 27.61 | 26.50 | 26.81 | 344,869 | -0.52(-1.89%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.24 | 27.33 | 352,723 | +0.08(+0.28%) |
Jun 22, 2020 | 25.98 | 27.36 | 25.74 | 27.25 | 394,935 | +1.03(+3.95%) |
Jun 19, 2020 | 26.73 | 27.39 | 25.76 | 26.22 | 708,659 | -0.14(-0.55%) |
Jun 18, 2020 | 25.87 | 26.74 | 25.87 | 26.36 | 234,711 | -0.04(-0.14%) |
Jun 17, 2020 | 26.95 | 26.95 | 25.99 | 26.40 | 281,993 | -0.41(-1.53%) |
Jun 16, 2020 | 27.11 | 27.18 | 26.04 | 26.81 | 365,480 | +0.85(+3.28%) |
Jun 15, 2020 | 23.89 | 26.30 | 23.72 | 25.96 | 245,884 | +1.08(+4.34%) |
Jun 12, 2020 | 25.76 | 26.07 | 24.38 | 24.88 | 424,118 | +0.34(+1.39%) |
Jun 11, 2020 | 25.86 | 26.15 | 24.52 | 24.54 | 325,152 | -2.66(-9.79%) |
Jun 10, 2020 | 28.02 | 28.11 | 27.18 | 27.20 | 286,003 | -0.93(-3.30%) |
Jun 09, 2020 | 28.15 | 28.60 | 27.86 | 28.13 | 283,741 | -0.67(-2.32%) |
Jun 08, 2020 | 29.48 | 29.70 | 28.72 | 28.80 | 280,964 | -0.08(-0.26%) |
Jun 05, 2020 | 28.64 | 29.35 | 28.20 | 28.88 | 388,106 | +1.42(+5.15%) |
Jun 04, 2020 | 27.36 | 27.76 | 26.92 | 27.46 | 272,017 | -0.17(-0.61%) |
Jun 03, 2020 | 27.35 | 27.89 | 27.05 | 27.63 | 298,299 | +0.91(+3.39%) |
Jun 02, 2020 | 26.26 | 26.94 | 26.20 | 26.72 | 239,574 | +0.89(+3.45%) |
Jun 01, 2020 | 26.14 | 26.60 | 25.81 | 25.83 | 250,177 | -0.06(-0.24%) |
May 29, 2020 | 26.04 | 26.33 | 25.64 | 25.89 | 293,478 | -0.49(-1.85%) |
May 28, 2020 | 28.30 | 28.44 | 26.26 | 26.38 | 360,135 | -1.53(-5.49%) |
May 27, 2020 | 26.55 | 28.06 | 26.52 | 27.91 | 410,526 | +1.82(+6.98%) |
May 26, 2020 | 25.42 | 26.17 | 25.36 | 26.09 | 419,162 | +2.13(+8.90%) |
May 22, 2020 | 23.30 | 24.07 | 22.84 | 23.96 | 270,336 | +0.82(+3.54%) |
May 21, 2020 | 23.56 | 23.94 | 23.07 | 23.14 | 278,757 | -0.53(-2.24%) |
May 20, 2020 | 23.64 | 24.10 | 23.40 | 23.67 | 234,899 | +0.60(+2.60%) |
May 19, 2020 | 23.91 | 24.18 | 23.05 | 23.07 | 251,706 | -1.12(-4.64%) |
May 18, 2020 | 23.52 | 24.28 | 23.42 | 24.19 | 308,822 | +1.80(+8.03%) |
May 15, 2020 | 21.56 | 22.60 | 21.17 | 22.40 | 292,875 | +0.80(+3.72%) |
May 14, 2020 | 20.95 | 21.61 | 20.19 | 21.59 | 501,167 | -0.08(-0.38%) |
May 13, 2020 | 22.11 | 22.11 | 21.29 | 21.68 | 474,471 | -0.76(-3.38%) |
May 12, 2020 | 23.47 | 23.47 | 22.39 | 22.43 | 376,472 | -0.79(-3.40%) |
May 11, 2020 | 23.74 | 23.74 | 22.21 | 23.22 | 846,222 | -1.24(-5.09%) |
May 08, 2020 | 23.91 | 24.73 | 23.05 | 24.47 | 373,673 | +1.14(+4.88%) |
May 07, 2020 | 23.54 | 23.72 | 23.16 | 23.33 | 318,004 | +0.36(+1.55%) |
May 06, 2020 | 23.36 | 23.56 | 22.77 | 22.97 | 283,870 | -0.32(-1.37%) |
May 05, 2020 | 23.67 | 24.18 | 23.20 | 23.29 | 335,756 | +0.12(+0.52%) |
May 04, 2020 | 22.90 | 23.45 | 22.40 | 23.17 | 330,283 | +0.14(+0.63%) |
May 01, 2020 | 22.95 | 23.04 | 22.18 | 23.03 | 429,295 | -0.70(-2.94%) |
Apr 30, 2020 | 24.49 | 24.63 | 23.64 | 23.72 | 521,671 | -1.71(-6.71%) |
Apr 29, 2020 | 25.37 | 25.92 | 25.21 | 25.43 | 613,219 | +0.98(+4.00%) |
Apr 28, 2020 | 24.18 | 24.84 | 23.57 | 24.45 | 375,432 | +1.26(+5.43%) |
Apr 27, 2020 | 21.58 | 23.25 | 21.57 | 23.19 | 411,798 | +2.03(+9.61%) |
Apr 24, 2020 | 20.85 | 21.29 | 20.53 | 21.16 | 196,919 | +0.45(+2.16%) |
Apr 23, 2020 | 20.10 | 20.99 | 20.10 | 20.71 | 271,670 | +0.65(+3.25%) |
Apr 22, 2020 | 20.86 | 20.86 | 19.80 | 20.06 | 307,215 | -0.10(-0.49%) |
Apr 21, 2020 | 20.16 | 20.61 | 20.01 | 20.16 | 340,290 | -0.79(-3.77%) |
Apr 20, 2020 | 20.36 | 21.40 | 20.35 | 20.95 | 294,076 | +0.00(+0.00%) |
Apr 17, 2020 | 20.67 | 21.18 | 20.35 | 20.95 | 394,762 | +1.08(+5.46%) |
Apr 16, 2020 | 20.37 | 20.54 | 19.13 | 19.86 | 585,653 | -0.57(-2.78%) |
Apr 15, 2020 | 20.69 | 21.08 | 19.98 | 20.43 | 558,954 | -1.15(-5.31%) |
Apr 14, 2020 | 21.39 | 21.64 | 20.67 | 21.58 | 837,473 | +0.68(+3.27%) |
Apr 13, 2020 | 21.05 | 21.05 | 19.92 | 20.89 | 661,736 | -0.27(-1.29%) |
Apr 09, 2020 | 19.76 | 21.39 | 19.76 | 21.17 | 671,425 | +1.94(+10.10%) |
Apr 08, 2020 | 18.54 | 19.76 | 17.96 | 19.23 | 471,209 | +1.03(+5.67%) |
Apr 07, 2020 | 19.42 | 19.84 | 18.04 | 18.19 | 884,047 | -0.73(-3.85%) |
Apr 06, 2020 | 16.26 | 19.67 | 16.26 | 18.92 | 821,473 | +2.69(+16.60%) |
Apr 03, 2020 | 17.36 | 17.66 | 15.89 | 16.23 | 543,967 | -1.43(-8.08%) |
Apr 02, 2020 | 16.42 | 17.75 | 16.40 | 17.65 | 436,601 | +0.97(+5.82%) |
Apr 01, 2020 | 17.14 | 17.84 | 16.21 | 16.68 | 521,556 | -1.36(-7.53%) |
Mar 31, 2020 | 18.01 | 18.29 | 17.35 | 18.04 | 654,921 | +0.14(+0.81%) |
Mar 30, 2020 | 17.72 | 18.53 | 17.37 | 17.90 | 504,382 | +0.20(+1.11%) |
Mar 27, 2020 | 17.40 | 18.44 | 17.20 | 17.70 | 508,116 | -0.61(-3.36%) |
Mar 26, 2020 | 17.63 | 18.85 | 17.46 | 18.31 | 616,210 | +0.81(+4.64%) |
Mar 25, 2020 | 17.96 | 18.57 | 16.13 | 17.50 | 937,775 | -0.40(-2.25%) |
Mar 24, 2020 | 16.94 | 18.09 | 16.72 | 17.91 | 567,059 | +1.83(+11.37%) |
Mar 23, 2020 | 15.59 | 17.09 | 15.23 | 16.08 | 562,787 | +0.41(+2.62%) |
Mar 20, 2020 | 17.60 | 18.00 | 15.63 | 15.67 | 999,097 | -1.76(-10.10%) |
Mar 19, 2020 | 16.49 | 17.72 | 15.74 | 17.43 | 588,638 | +1.02(+6.20%) |
Mar 18, 2020 | 18.35 | 18.62 | 16.02 | 16.41 | 557,985 | -3.19(-16.29%) |
Mar 17, 2020 | 18.68 | 19.64 | 17.45 | 19.60 | 533,278 | +1.27(+6.95%) |
Mar 16, 2020 | 18.85 | 19.16 | 17.81 | 18.33 | 675,618 | -2.12(-10.39%) |
Mar 13, 2020 | 19.55 | 20.47 | 18.85 | 20.45 | 739,174 | +1.96(+10.58%) |
Mar 12, 2020 | 20.99 | 20.99 | 18.43 | 18.50 | 628,572 | -3.65(-16.48%) |
Mar 11, 2020 | 22.48 | 22.55 | 21.62 | 22.15 | 447,769 | -1.03(-4.45%) |
Mar 10, 2020 | 23.75 | 23.99 | 22.42 | 23.18 | 883,194 | +0.23(+0.99%) |
Mar 09, 2020 | 24.57 | 24.57 | 22.80 | 22.95 | 321,169 | -3.55(-13.40%) |
Mar 06, 2020 | 26.37 | 26.97 | 25.70 | 26.50 | 456,184 | -0.94(-3.43%) |
Mar 05, 2020 | 27.75 | 28.10 | 26.82 | 27.44 | 571,810 | -1.08(-3.80%) |
Mar 04, 2020 | 27.77 | 28.54 | 27.22 | 28.53 | 392,787 | +1.25(+4.59%) |
Mar 03, 2020 | 27.78 | 28.24 | 26.81 | 27.27 | 405,549 | -0.38(-1.37%) |