Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.58 | 45.91 | 43.89 | 43.89 | 293,084 | -1.42(-3.14%) |
Jan 28, 2021 | 46.59 | 46.64 | 44.99 | 45.32 | 320,298 | -0.72(-1.57%) |
Jan 27, 2021 | 45.38 | 46.20 | 44.80 | 46.04 | 341,575 | -0.30(-0.64%) |
Jan 26, 2021 | 47.24 | 47.24 | 46.04 | 46.34 | 246,096 | -0.43(-0.93%) |
Jan 25, 2021 | 45.68 | 47.16 | 45.22 | 46.77 | 442,263 | +0.67(+1.46%) |
Jan 22, 2021 | 45.69 | 46.18 | 45.32 | 46.10 | 252,462 | -0.28(-0.60%) |
Jan 21, 2021 | 47.02 | 47.47 | 46.35 | 46.37 | 499,640 | -0.64(-1.37%) |
Jan 20, 2021 | 45.22 | 47.07 | 45.22 | 47.02 | 528,364 | +1.86(+4.11%) |
Jan 19, 2021 | 45.92 | 46.02 | 44.92 | 45.16 | 308,414 | -0.26(-0.57%) |
Jan 15, 2021 | 46.55 | 46.84 | 45.29 | 45.42 | 331,941 | -1.78(-3.77%) |
Jan 14, 2021 | 47.01 | 47.67 | 46.63 | 47.20 | 276,762 | +0.53(+1.13%) |
Jan 13, 2021 | 47.17 | 47.57 | 46.42 | 46.67 | 265,459 | -0.69(-1.46%) |
Jan 12, 2021 | 46.18 | 47.46 | 46.00 | 47.37 | 406,315 | +1.29(+2.80%) |
Jan 11, 2021 | 44.09 | 46.10 | 44.05 | 46.08 | 374,769 | +1.54(+3.46%) |
Jan 08, 2021 | 44.76 | 45.19 | 44.21 | 44.54 | 486,743 | -0.18(-0.41%) |
Jan 07, 2021 | 44.28 | 44.72 | 43.99 | 44.72 | 259,865 | +0.44(+1.00%) |
Jan 06, 2021 | 42.47 | 44.65 | 41.95 | 44.28 | 653,502 | +2.58(+6.19%) |
Jan 05, 2021 | 40.81 | 41.85 | 40.81 | 41.70 | 243,149 | +0.86(+2.10%) |
Jan 04, 2021 | 42.02 | 42.24 | 40.40 | 40.84 | 275,367 | -1.03(-2.46%) |
Dec 31, 2020 | 41.87 | 41.87 | 41.87 | 170,688 | +0.04(+0.09%) | |
Dec 30, 2020 | 42.30 | 42.83 | 41.73 | 41.83 | 170,688 | -0.33(-0.78%) |
Dec 29, 2020 | 43.21 | 43.47 | 41.68 | 42.16 | 304,497 | -1.14(-2.62%) |
Dec 28, 2020 | 43.27 | 44.13 | 43.00 | 43.29 | 354,196 | +0.13(+0.29%) |
Dec 24, 2020 | 42.83 | 43.30 | 42.40 | 43.17 | 337,135 | +0.46(+1.08%) |
Dec 23, 2020 | 42.16 | 42.80 | 41.86 | 42.71 | 514,380 | +0.87(+2.07%) |
Dec 22, 2020 | 40.86 | 41.84 | 40.67 | 41.84 | 430,866 | +0.97(+2.38%) |
Dec 21, 2020 | 40.23 | 40.89 | 39.68 | 40.87 | 598,837 | -0.33(-0.79%) |
Dec 18, 2020 | 39.67 | 41.38 | 39.67 | 41.20 | 2,216,370 | +1.59(+4.01%) |
Dec 17, 2020 | 39.31 | 40.38 | 39.31 | 39.61 | 502,733 | +0.03(+0.07%) |
Dec 16, 2020 | 38.95 | 39.59 | 38.77 | 39.58 | 438,790 | +0.84(+2.18%) |
Dec 15, 2020 | 38.59 | 38.76 | 37.86 | 38.73 | 453,018 | +0.62(+1.64%) |
Dec 14, 2020 | 39.84 | 39.84 | 38.00 | 38.11 | 381,099 | -1.17(-2.98%) |
Dec 11, 2020 | 38.90 | 39.69 | 38.90 | 39.28 | 230,996 | -0.13(-0.34%) |
Dec 10, 2020 | 39.47 | 39.86 | 39.07 | 39.42 | 198,122 | -0.37(-0.94%) |
Dec 09, 2020 | 40.52 | 40.52 | 39.52 | 39.79 | 286,217 | -0.38(-0.96%) |
Dec 08, 2020 | 39.75 | 40.48 | 39.75 | 40.17 | 236,707 | -0.15(-0.38%) |
Dec 07, 2020 | 40.82 | 40.84 | 40.13 | 40.33 | 285,658 | -0.76(-1.85%) |
Dec 04, 2020 | 39.93 | 41.15 | 39.90 | 41.09 | 150,491 | +1.41(+3.56%) |
Dec 03, 2020 | 39.42 | 40.23 | 39.31 | 39.67 | 201,964 | +0.13(+0.34%) |
Dec 02, 2020 | 39.39 | 39.68 | 39.05 | 39.54 | 273,037 | +0.08(+0.19%) |
Dec 01, 2020 | 39.04 | 39.77 | 38.80 | 39.46 | 414,121 | +1.02(+2.65%) |
Nov 30, 2020 | 39.74 | 39.74 | 38.36 | 38.45 | 528,355 | -1.67(-4.16%) |
Nov 27, 2020 | 40.55 | 40.55 | 39.50 | 40.12 | 229,122 | -0.89(-2.18%) |
Nov 25, 2020 | 40.06 | 41.30 | 39.75 | 41.01 | 669,349 | +1.67(+4.25%) |
Nov 24, 2020 | 38.01 | 39.68 | 37.35 | 39.34 | 590,346 | +2.18(+5.87%) |
Nov 23, 2020 | 39.36 | 39.75 | 37.04 | 37.16 | 776,885 | +0.43(+1.18%) |
Nov 20, 2020 | 36.86 | 37.07 | 36.35 | 36.73 | 414,190 | -0.42(-1.14%) |
Nov 19, 2020 | 36.99 | 37.35 | 36.64 | 37.15 | 364,079 | -0.03(-0.08%) |
Nov 18, 2020 | 37.56 | 37.96 | 37.17 | 37.18 | 392,901 | -0.27(-0.72%) |
Nov 17, 2020 | 37.36 | 37.80 | 36.96 | 37.45 | 464,172 | -0.45(-1.19%) |
Nov 16, 2020 | 37.75 | 38.28 | 37.16 | 37.90 | 281,741 | +1.24(+3.38%) |
Nov 13, 2020 | 35.24 | 36.84 | 35.24 | 36.66 | 254,846 | +1.45(+4.12%) |
Nov 12, 2020 | 35.04 | 35.42 | 34.93 | 35.21 | 334,731 | -0.47(-1.32%) |
Nov 11, 2020 | 36.06 | 36.08 | 35.32 | 35.68 | 379,625 | -0.47(-1.30%) |
Nov 10, 2020 | 34.88 | 36.48 | 34.49 | 36.15 | 421,439 | +1.63(+4.73%) |
Nov 09, 2020 | 32.99 | 35.35 | 32.59 | 34.52 | 637,665 | +4.38(+14.53%) |
Nov 06, 2020 | 30.91 | 30.95 | 30.13 | 30.14 | 242,452 | -0.55(-1.78%) |
Nov 05, 2020 | 30.04 | 30.90 | 30.04 | 30.69 | 206,755 | +0.84(+2.80%) |
Nov 04, 2020 | 29.65 | 30.46 | 29.15 | 29.85 | 240,122 | -0.37(-1.24%) |
Nov 03, 2020 | 30.03 | 30.40 | 29.91 | 30.23 | 467,557 | +0.77(+2.61%) |
Nov 02, 2020 | 29.41 | 29.85 | 29.30 | 29.46 | 331,233 | +0.47(+1.62%) |
Oct 30, 2020 | 29.68 | 29.90 | 28.76 | 28.99 | 508,026 | -0.84(-2.83%) |
Oct 29, 2020 | 29.12 | 30.32 | 29.06 | 29.83 | 634,649 | +0.47(+1.60%) |
Oct 28, 2020 | 29.54 | 29.75 | 29.30 | 29.36 | 244,698 | -0.82(-2.70%) |
Oct 27, 2020 | 30.27 | 30.51 | 30.16 | 30.18 | 215,647 | -0.29(-0.95%) |
Oct 26, 2020 | 30.64 | 30.74 | 30.10 | 30.47 | 275,825 | -0.60(-1.92%) |
Oct 23, 2020 | 31.31 | 31.31 | 30.79 | 31.06 | 248,909 | -0.01(-0.03%) |
Oct 22, 2020 | 30.04 | 31.12 | 29.89 | 31.07 | 337,891 | +1.13(+3.78%) |
Oct 21, 2020 | 29.84 | 30.29 | 29.79 | 29.94 | 254,346 | +0.12(+0.42%) |
Oct 20, 2020 | 30.40 | 30.58 | 29.73 | 29.81 | 225,738 | -0.23(-0.77%) |
Oct 19, 2020 | 30.61 | 30.98 | 30.00 | 30.04 | 184,601 | -0.40(-1.32%) |
Oct 16, 2020 | 30.20 | 30.51 | 29.99 | 30.45 | 158,510 | +0.22(+0.73%) |
Oct 15, 2020 | 29.65 | 30.34 | 29.38 | 30.23 | 171,256 | +0.15(+0.51%) |
Oct 14, 2020 | 30.49 | 30.74 | 30.05 | 30.07 | 132,728 | -0.31(-1.01%) |
Oct 13, 2020 | 30.56 | 30.93 | 30.38 | 30.38 | 214,834 | -0.50(-1.62%) |
Oct 12, 2020 | 30.02 | 30.97 | 29.94 | 30.88 | 202,595 | +0.89(+2.98%) |
Oct 09, 2020 | 30.60 | 30.76 | 29.95 | 29.99 | 258,908 | -0.36(-1.17%) |
Oct 08, 2020 | 30.72 | 30.78 | 30.18 | 30.34 | 293,850 | +0.03(+0.10%) |
Oct 07, 2020 | 29.40 | 30.40 | 29.38 | 30.31 | 493,640 | +1.17(+4.02%) |
Oct 06, 2020 | 29.29 | 29.70 | 29.02 | 29.14 | 341,965 | +0.09(+0.30%) |
Oct 05, 2020 | 28.57 | 29.16 | 28.57 | 29.06 | 268,209 | +0.71(+2.51%) |
Oct 02, 2020 | 27.37 | 28.54 | 27.31 | 28.34 | 244,327 | +0.51(+1.83%) |
Oct 01, 2020 | 27.85 | 28.09 | 27.49 | 27.84 | 328,045 | -0.01(-0.03%) |
Sep 30, 2020 | 28.11 | 28.49 | 27.54 | 27.85 | 388,999 | -0.16(-0.58%) |
Sep 29, 2020 | 28.18 | 28.28 | 27.62 | 28.01 | 271,374 | -0.10(-0.34%) |
Sep 28, 2020 | 28.29 | 28.66 | 28.06 | 28.10 | 288,504 | +0.09(+0.31%) |
Sep 25, 2020 | 27.36 | 28.04 | 27.23 | 28.02 | 284,944 | +0.36(+1.32%) |
Sep 24, 2020 | 27.36 | 27.90 | 26.82 | 27.65 | 346,256 | +0.45(+1.66%) |
Sep 23, 2020 | 27.97 | 28.18 | 27.17 | 27.20 | 409,266 | -0.76(-2.70%) |
Sep 22, 2020 | 27.76 | 28.02 | 27.58 | 27.96 | 336,695 | +0.21(+0.76%) |
Sep 21, 2020 | 27.71 | 27.76 | 26.91 | 27.75 | 810,573 | -0.60(-2.13%) |
Sep 18, 2020 | 28.82 | 29.02 | 28.02 | 28.35 | 756,890 | -0.28(-0.97%) |
Sep 17, 2020 | 27.53 | 28.84 | 27.36 | 28.63 | 348,169 | +0.83(+2.99%) |
Sep 16, 2020 | 27.75 | 28.09 | 27.57 | 27.80 | 452,342 | +0.26(+0.94%) |
Sep 15, 2020 | 27.95 | 28.21 | 27.48 | 27.54 | 263,832 | +0.04(+0.14%) |
Sep 14, 2020 | 27.58 | 27.81 | 27.47 | 27.50 | 296,230 | +0.02(+0.07%) |
Sep 11, 2020 | 27.44 | 27.75 | 27.31 | 27.48 | 330,996 | +0.13(+0.49%) |
Sep 10, 2020 | 28.25 | 28.46 | 27.28 | 27.35 | 711,703 | -0.84(-2.99%) |
Sep 09, 2020 | 28.18 | 28.46 | 27.87 | 28.19 | 428,702 | +0.24(+0.86%) |
Sep 08, 2020 | 27.99 | 28.33 | 27.74 | 27.95 | 554,595 | -0.30(-1.05%) |
Sep 04, 2020 | 28.61 | 29.48 | 27.76 | 28.25 | 568,242 | -0.18(-0.64%) |
Sep 03, 2020 | 27.85 | 28.91 | 26.97 | 28.43 | 1,047,645 | -1.34(-4.50%) |
Sep 02, 2020 | 29.30 | 29.82 | 29.16 | 29.77 | 400,402 | +0.59(+2.03%) |
Sep 01, 2020 | 29.00 | 29.39 | 28.87 | 29.17 | 523,333 | -0.01(-0.03%) |
Aug 31, 2020 | 29.53 | 29.67 | 29.18 | 29.18 | 365,472 | -0.60(-2.02%) |
Aug 28, 2020 | 29.42 | 29.84 | 29.04 | 29.79 | 244,040 | +0.52(+1.77%) |
Aug 27, 2020 | 29.15 | 29.46 | 29.06 | 29.27 | 303,375 | +0.34(+1.19%) |
Aug 26, 2020 | 29.08 | 29.17 | 28.71 | 28.92 | 249,935 | -0.18(-0.62%) |
Aug 25, 2020 | 29.83 | 29.83 | 28.86 | 29.11 | 270,361 | -0.36(-1.23%) |
Aug 24, 2020 | 29.21 | 29.67 | 29.11 | 29.47 | 289,466 | +0.24(+0.82%) |
Aug 21, 2020 | 29.35 | 29.63 | 29.08 | 29.23 | 290,967 | -0.33(-1.13%) |
Aug 20, 2020 | 29.39 | 29.73 | 29.38 | 29.57 | 213,695 | -0.21(-0.71%) |
Aug 19, 2020 | 29.58 | 29.91 | 29.49 | 29.78 | 335,280 | +0.36(+1.24%) |
Aug 18, 2020 | 29.63 | 29.72 | 29.24 | 29.41 | 223,396 | -0.26(-0.87%) |
Aug 17, 2020 | 29.84 | 29.85 | 29.52 | 29.67 | 180,279 | -0.17(-0.58%) |
Aug 14, 2020 | 29.03 | 30.11 | 28.98 | 29.84 | 347,300 | +0.53(+1.80%) |
Aug 13, 2020 | 29.53 | 29.81 | 29.24 | 29.32 | 372,646 | -0.54(-1.79%) |
Aug 12, 2020 | 30.73 | 30.73 | 29.80 | 29.85 | 340,585 | -0.46(-1.52%) |
Aug 11, 2020 | 30.77 | 31.14 | 30.24 | 30.31 | 322,471 | +0.15(+0.51%) |
Aug 10, 2020 | 29.28 | 30.32 | 29.16 | 30.16 | 392,554 | +1.05(+3.62%) |
Aug 07, 2020 | 28.40 | 29.16 | 28.40 | 29.11 | 390,150 | +0.48(+1.67%) |
Aug 06, 2020 | 28.39 | 28.75 | 28.25 | 28.63 | 212,663 | +0.17(+0.61%) |
Aug 05, 2020 | 27.98 | 28.49 | 27.58 | 28.46 | 327,904 | +0.85(+3.09%) |
Aug 04, 2020 | 27.04 | 27.70 | 26.99 | 27.60 | 374,183 | +0.36(+1.33%) |
Aug 03, 2020 | 26.95 | 27.51 | 26.79 | 27.24 | 371,720 | +0.35(+1.32%) |
Jul 31, 2020 | 27.12 | 27.17 | 26.15 | 26.89 | 283,233 | -0.49(-1.78%) |
Jul 30, 2020 | 27.22 | 27.53 | 26.74 | 27.37 | 192,043 | -0.29(-1.04%) |
Jul 29, 2020 | 27.39 | 27.79 | 27.26 | 27.66 | 362,528 | +0.38(+1.40%) |
Jul 28, 2020 | 27.34 | 27.84 | 27.07 | 27.28 | 305,773 | -0.26(-0.94%) |
Jul 27, 2020 | 27.87 | 28.05 | 27.36 | 27.54 | 466,746 | -0.48(-1.71%) |
Jul 24, 2020 | 28.91 | 29.10 | 28.00 | 28.02 | 289,294 | -0.82(-2.85%) |
Jul 23, 2020 | 28.77 | 29.44 | 28.69 | 28.84 | 617,168 | -0.11(-0.36%) |
Jul 22, 2020 | 28.79 | 29.20 | 28.71 | 28.94 | 475,615 | -0.19(-0.66%) |
Jul 21, 2020 | 28.47 | 29.45 | 28.47 | 29.13 | 632,283 | +1.18(+4.21%) |
Jul 20, 2020 | 27.90 | 28.13 | 27.39 | 27.96 | 356,362 | -0.21(-0.75%) |
Jul 17, 2020 | 28.63 | 28.63 | 27.75 | 28.17 | 389,837 | -0.37(-1.31%) |
Jul 16, 2020 | 28.74 | 29.79 | 28.10 | 28.54 | 727,027 | +0.18(+0.64%) |
Jul 15, 2020 | 27.80 | 28.48 | 27.80 | 28.36 | 267,275 | +1.36(+5.03%) |
Jul 14, 2020 | 26.54 | 27.06 | 26.35 | 27.00 | 321,116 | +0.21(+0.79%) |
Jul 13, 2020 | 25.97 | 27.29 | 25.46 | 26.79 | 494,477 | +1.09(+4.23%) |
Jul 10, 2020 | 25.11 | 25.79 | 25.11 | 25.70 | 260,225 | +0.49(+1.93%) |
Jul 09, 2020 | 26.05 | 26.09 | 24.92 | 25.22 | 501,953 | -0.97(-3.71%) |
Jul 08, 2020 | 26.28 | 26.72 | 25.83 | 26.19 | 465,989 | -0.13(-0.51%) |
Jul 07, 2020 | 27.66 | 27.72 | 26.16 | 26.32 | 527,070 | -1.76(-6.28%) |
Jul 06, 2020 | 29.56 | 29.58 | 28.02 | 28.09 | 621,639 | -0.68(-2.35%) |
Jul 02, 2020 | 29.38 | 30.51 | 28.59 | 28.76 | 493,075 | -0.19(-0.66%) |
Jul 01, 2020 | 29.28 | 29.91 | 28.75 | 28.95 | 526,184 | -0.34(-1.17%) |
Jun 30, 2020 | 28.92 | 29.42 | 28.73 | 29.30 | 402,985 | +0.03(+0.10%) |
Jun 29, 2020 | 28.54 | 29.28 | 28.31 | 29.27 | 555,028 | +1.26(+4.49%) |
Jun 26, 2020 | 27.66 | 28.32 | 27.64 | 28.01 | 2,041,002 | +0.09(+0.31%) |
Jun 25, 2020 | 26.49 | 27.95 | 26.37 | 27.93 | 426,573 | +1.26(+4.72%) |
Jun 24, 2020 | 27.30 | 27.44 | 26.09 | 26.67 | 560,977 | -1.06(-3.82%) |
Jun 23, 2020 | 27.91 | 27.98 | 27.13 | 27.73 | 471,791 | +0.26(+0.94%) |
Jun 22, 2020 | 26.70 | 27.69 | 26.26 | 27.47 | 389,219 | +0.49(+1.80%) |
Jun 19, 2020 | 28.44 | 28.53 | 26.76 | 26.98 | 850,006 | -1.48(-5.19%) |
Jun 18, 2020 | 28.62 | 29.38 | 28.38 | 28.46 | 315,921 | -0.63(-2.16%) |
Jun 17, 2020 | 29.29 | 29.58 | 28.78 | 29.09 | 516,435 | -0.16(-0.55%) |
Jun 16, 2020 | 29.93 | 30.02 | 28.97 | 29.25 | 478,878 | +0.71(+2.51%) |
Jun 15, 2020 | 27.04 | 28.79 | 26.94 | 28.54 | 376,221 | +0.39(+1.39%) |
Jun 12, 2020 | 30.21 | 30.21 | 27.47 | 28.14 | 486,677 | -0.80(-2.77%) |
Jun 11, 2020 | 28.84 | 29.65 | 28.60 | 28.95 | 588,866 | -1.42(-4.68%) |
Jun 10, 2020 | 31.70 | 31.75 | 30.16 | 30.37 | 349,143 | -1.56(-4.90%) |
Jun 09, 2020 | 31.52 | 32.41 | 31.16 | 31.93 | 382,378 | -0.24(-0.74%) |
Jun 08, 2020 | 32.85 | 33.31 | 32.00 | 32.17 | 299,736 | -0.86(-2.60%) |
Jun 05, 2020 | 32.08 | 33.34 | 31.40 | 33.03 | 507,339 | +2.55(+8.35%) |
Jun 04, 2020 | 30.32 | 30.78 | 30.00 | 30.48 | 533,377 | -0.16(-0.53%) |
Jun 03, 2020 | 30.49 | 31.06 | 30.31 | 30.64 | 268,448 | +0.88(+2.95%) |
Jun 02, 2020 | 29.81 | 30.26 | 29.68 | 29.77 | 181,945 | +0.43(+1.46%) |
Jun 01, 2020 | 29.05 | 29.97 | 29.03 | 29.34 | 318,993 | +0.49(+1.69%) |
May 29, 2020 | 29.45 | 29.45 | 28.60 | 28.85 | 426,052 | -1.24(-4.12%) |
May 28, 2020 | 31.55 | 31.55 | 29.94 | 30.09 | 279,545 | -0.82(-2.65%) |
May 27, 2020 | 30.27 | 30.93 | 29.74 | 30.91 | 326,115 | +1.52(+5.16%) |
May 26, 2020 | 29.24 | 29.93 | 28.81 | 29.39 | 292,344 | +1.59(+5.73%) |
May 22, 2020 | 28.22 | 28.32 | 27.41 | 27.80 | 284,769 | -0.27(-0.95%) |
May 21, 2020 | 28.98 | 28.98 | 27.98 | 28.07 | 360,449 | -0.10(-0.34%) |
May 20, 2020 | 27.49 | 28.53 | 27.49 | 28.16 | 313,880 | +1.26(+4.68%) |
May 19, 2020 | 27.18 | 27.89 | 26.84 | 26.91 | 352,141 | -0.58(-2.12%) |
May 18, 2020 | 25.84 | 27.62 | 25.63 | 27.49 | 459,550 | +2.91(+11.83%) |
May 15, 2020 | 24.11 | 24.79 | 23.94 | 24.58 | 331,863 | +0.37(+1.54%) |
May 14, 2020 | 23.85 | 24.24 | 23.13 | 24.21 | 331,811 | -0.20(-0.82%) |
May 13, 2020 | 25.10 | 25.31 | 23.91 | 24.41 | 415,316 | -1.07(-4.19%) |
May 12, 2020 | 26.69 | 26.86 | 25.46 | 25.48 | 325,674 | -1.17(-4.40%) |
May 11, 2020 | 26.79 | 27.16 | 26.04 | 26.65 | 303,874 | -0.71(-2.58%) |
May 08, 2020 | 26.50 | 27.40 | 26.22 | 27.35 | 570,062 | +1.55(+6.02%) |
May 07, 2020 | 25.90 | 26.26 | 25.73 | 25.80 | 184,451 | +0.41(+1.61%) |
May 06, 2020 | 26.43 | 26.43 | 25.35 | 25.39 | 302,011 | -1.03(-3.90%) |
May 05, 2020 | 27.18 | 27.78 | 26.40 | 26.42 | 290,006 | -0.17(-0.65%) |
May 04, 2020 | 26.19 | 27.08 | 25.97 | 26.59 | 250,225 | -0.12(-0.46%) |
May 01, 2020 | 26.79 | 27.17 | 26.11 | 26.71 | 419,863 | -0.77(-2.81%) |
Apr 30, 2020 | 27.72 | 28.10 | 26.96 | 27.49 | 430,818 | -0.86(-3.03%) |
Apr 29, 2020 | 28.14 | 28.91 | 27.67 | 28.34 | 573,323 | +1.31(+4.83%) |
Apr 28, 2020 | 27.67 | 28.15 | 26.64 | 27.04 | 346,088 | +0.30(+1.14%) |
Apr 27, 2020 | 25.79 | 27.20 | 25.79 | 26.73 | 511,027 | +1.12(+4.35%) |
Apr 24, 2020 | 26.14 | 26.34 | 25.38 | 25.62 | 282,985 | -0.30(-1.14%) |
Apr 23, 2020 | 25.24 | 26.30 | 25.24 | 25.91 | 578,861 | +0.75(+2.99%) |
Apr 22, 2020 | 25.97 | 25.97 | 25.00 | 25.16 | 280,456 | -0.09(-0.34%) |
Apr 21, 2020 | 24.49 | 25.47 | 24.30 | 25.25 | 365,202 | -0.08(-0.30%) |
Apr 20, 2020 | 25.23 | 25.90 | 25.01 | 25.32 | 221,763 | -0.53(-2.06%) |
Apr 17, 2020 | 25.22 | 26.21 | 25.22 | 25.86 | 382,943 | +1.59(+6.56%) |
Apr 16, 2020 | 24.40 | 25.29 | 23.55 | 24.26 | 430,697 | -0.29(-1.17%) |
Apr 15, 2020 | 24.71 | 25.32 | 23.94 | 24.55 | 391,698 | -1.26(-4.88%) |
Apr 14, 2020 | 26.90 | 27.09 | 25.48 | 25.81 | 318,721 | -0.34(-1.31%) |
Apr 13, 2020 | 26.87 | 26.87 | 25.47 | 26.15 | 368,193 | -0.95(-3.52%) |
Apr 09, 2020 | 26.97 | 27.61 | 26.82 | 27.11 | 527,268 | +1.01(+3.87%) |
Apr 08, 2020 | 25.05 | 26.14 | 24.40 | 26.09 | 547,469 | +1.58(+6.46%) |
Apr 07, 2020 | 25.02 | 25.73 | 24.43 | 24.51 | 351,787 | +0.41(+1.70%) |
Apr 06, 2020 | 23.65 | 24.12 | 22.82 | 24.10 | 631,597 | +1.86(+8.36%) |
Apr 03, 2020 | 22.86 | 23.18 | 21.52 | 22.24 | 393,642 | -0.90(-3.87%) |
Apr 02, 2020 | 22.27 | 23.63 | 22.27 | 23.14 | 241,369 | +0.47(+2.06%) |
Apr 01, 2020 | 21.88 | 23.45 | 21.15 | 22.67 | 441,005 | -0.51(-2.22%) |
Mar 31, 2020 | 24.13 | 24.34 | 22.93 | 23.19 | 387,193 | -1.07(-4.40%) |
Mar 30, 2020 | 23.98 | 24.49 | 23.61 | 24.25 | 455,573 | +0.66(+2.79%) |
Mar 27, 2020 | 23.99 | 24.39 | 22.61 | 23.60 | 586,320 | -1.66(-6.57%) |
Mar 26, 2020 | 23.42 | 25.48 | 23.29 | 25.26 | 434,278 | +2.20(+9.55%) |
Mar 25, 2020 | 23.31 | 24.18 | 22.65 | 23.05 | 554,468 | +0.15(+0.67%) |
Mar 24, 2020 | 21.89 | 23.32 | 21.89 | 22.90 | 590,394 | +1.96(+9.34%) |
Mar 23, 2020 | 22.58 | 22.73 | 20.37 | 20.94 | 621,725 | -1.46(-6.53%) |
Mar 20, 2020 | 24.65 | 24.94 | 22.23 | 22.41 | 955,709 | -2.00(-8.21%) |
Mar 19, 2020 | 24.10 | 25.08 | 22.08 | 24.41 | 823,379 | +0.09(+0.35%) |
Mar 18, 2020 | 24.82 | 26.06 | 22.82 | 24.32 | 744,677 | -2.28(-8.57%) |
Mar 17, 2020 | 24.96 | 26.64 | 24.14 | 26.60 | 940,552 | +2.20(+9.03%) |
Mar 16, 2020 | 22.07 | 25.06 | 22.07 | 24.40 | 1,010,436 | -1.51(-5.83%) |
Mar 13, 2020 | 23.75 | 25.91 | 22.62 | 25.91 | 909,788 | +3.50(+15.64%) |
Mar 12, 2020 | 24.56 | 24.56 | 22.33 | 22.41 | 914,677 | -3.97(-15.05%) |
Mar 11, 2020 | 28.38 | 28.38 | 25.72 | 26.38 | 1,149,741 | -3.59(-11.98%) |
Mar 10, 2020 | 28.87 | 31.14 | 28.81 | 29.96 | 1,122,972 | +2.04(+7.31%) |
Mar 09, 2020 | 30.48 | 31.43 | 27.40 | 27.92 | 1,497,550 | -5.29(-15.92%) |
Mar 06, 2020 | 32.74 | 33.79 | 32.56 | 33.21 | 817,735 | -0.82(-2.40%) |
Mar 05, 2020 | 34.09 | 34.47 | 33.12 | 34.03 | 658,523 | -1.02(-2.90%) |
Mar 04, 2020 | 33.69 | 35.10 | 33.39 | 35.04 | 460,084 | +1.87(+5.64%) |
Mar 03, 2020 | 33.64 | 34.41 | 32.81 | 33.17 | 686,156 | -0.65(-1.91%) |
Mar 02, 2020 | 33.34 | 33.98 | 32.52 | 33.82 | 517,023 | +0.61(+1.83%) |
Feb 28, 2020 | 32.97 | 33.67 | 32.37 | 33.21 | 643,002 | -0.71(-2.10%) |
Feb 27, 2020 | 35.13 | 35.87 | 33.90 | 33.92 | 496,676 | -1.76(-4.92%) |
Feb 26, 2020 | 36.57 | 36.73 | 35.60 | 35.68 | 285,528 | -0.59(-1.62%) |
Feb 25, 2020 | 38.55 | 38.55 | 36.24 | 36.27 | 409,171 | -2.31(-5.98%) |
Feb 24, 2020 | 38.89 | 38.89 | 38.04 | 38.58 | 292,996 | -1.26(-3.17%) |
Feb 21, 2020 | 39.91 | 40.22 | 39.53 | 39.84 | 294,169 | -0.18(-0.45%) |
Feb 20, 2020 | 39.39 | 40.15 | 39.39 | 40.02 | 269,144 | +0.35(+0.89%) |
Feb 19, 2020 | 39.71 | 40.10 | 39.56 | 39.67 | 167,408 | +0.06(+0.14%) |
Feb 18, 2020 | 39.44 | 39.70 | 39.20 | 39.61 | 309,433 | -0.01(-0.02%) |
Feb 14, 2020 | 39.91 | 40.07 | 39.39 | 39.62 | 162,093 | -0.24(-0.60%) |
Feb 13, 2020 | 39.78 | 40.12 | 39.48 | 39.86 | 171,718 | -0.23(-0.57%) |
Feb 12, 2020 | 39.26 | 40.26 | 39.13 | 40.09 | 270,298 | +1.06(+2.72%) |
Feb 11, 2020 | 39.05 | 39.72 | 38.85 | 39.02 | 185,402 | +0.31(+0.81%) |
Feb 10, 2020 | 38.87 | 38.91 | 38.50 | 38.71 | 194,655 | -0.41(-1.04%) |
Feb 07, 2020 | 39.62 | 39.70 | 38.85 | 39.12 | 149,138 | -0.67(-1.69%) |
Feb 06, 2020 | 40.73 | 40.73 | 39.79 | 39.79 | 214,488 | -0.81(-1.99%) |
Feb 05, 2020 | 41.66 | 41.66 | 40.16 | 40.60 | 510,119 | +0.62(+1.54%) |
Feb 04, 2020 | 40.66 | 40.85 | 39.94 | 39.98 | 313,719 | -0.05(-0.12%) |