Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.51 | 50.60 | 48.39 | 49.63 | 1,518,046 | +0.76(+1.56%) |
Mar 30, 2021 | 45.55 | 49.37 | 45.28 | 48.87 | 2,226,722 | +3.79(+8.41%) |
Mar 29, 2021 | 46.03 | 46.68 | 44.25 | 45.08 | 1,212,295 | -1.76(-3.76%) |
Mar 26, 2021 | 44.42 | 47.23 | 44.42 | 46.84 | 2,183,800 | +2.41(+5.42%) |
Mar 25, 2021 | 43.00 | 44.56 | 41.29 | 44.43 | 3,290,759 | -0.56(-1.24%) |
Mar 24, 2021 | 48.00 | 48.15 | 44.92 | 44.99 | 2,036,909 | -2.43(-5.12%) |
Mar 23, 2021 | 48.57 | 50.00 | 46.92 | 47.42 | 1,953,051 | -1.38(-2.83%) |
Mar 22, 2021 | 46.91 | 49.48 | 46.66 | 48.80 | 2,922,412 | +3.37(+7.42%) |
Mar 19, 2021 | 42.58 | 46.79 | 42.23 | 45.43 | 4,915,600 | +2.57(+6.00%) |
Mar 18, 2021 | 44.67 | 46.06 | 42.51 | 42.86 | 4,545,595 | +1.46(+3.53%) |
Mar 17, 2021 | 42.34 | 42.34 | 39.99 | 41.40 | 3,844,502 | -1.12(-2.63%) |
Mar 16, 2021 | 45.20 | 45.45 | 41.77 | 42.52 | 2,580,434 | -2.32(-5.17%) |
Mar 15, 2021 | 45.80 | 45.88 | 43.90 | 44.84 | 1,998,519 | -1.14(-2.48%) |
Mar 12, 2021 | 45.28 | 46.95 | 44.46 | 45.98 | 1,619,500 | -0.97(-2.07%) |
Mar 11, 2021 | 45.24 | 47.30 | 44.70 | 46.95 | 1,786,846 | +3.63(+8.38%) |
Mar 10, 2021 | 46.10 | 46.40 | 42.43 | 43.32 | 2,500,114 | -0.61(-1.39%) |
Mar 09, 2021 | 41.76 | 44.77 | 41.75 | 43.93 | 2,056,722 | +4.32(+10.91%) |
Mar 08, 2021 | 40.40 | 43.08 | 39.29 | 39.61 | 2,396,570 | -0.97(-2.39%) |
Mar 05, 2021 | 42.14 | 42.57 | 36.57 | 40.58 | 3,694,100 | -0.88(-2.12%) |
Mar 04, 2021 | 42.17 | 44.50 | 40.00 | 41.46 | 3,158,682 | -1.96(-4.51%) |
Mar 03, 2021 | 47.80 | 47.97 | 43.06 | 43.42 | 2,914,653 | -4.52(-9.43%) |
Mar 02, 2021 | 49.34 | 50.87 | 47.78 | 47.94 | 1,446,243 | -1.65(-3.33%) |
Mar 01, 2021 | 49.22 | 50.09 | 48.30 | 49.59 | 1,355,410 | +2.66(+5.67%) |
Feb 26, 2021 | 45.50 | 47.66 | 44.22 | 46.93 | 1,812,600 | +1.31(+2.87%) |
Feb 25, 2021 | 48.39 | 49.42 | 44.85 | 45.62 | 2,031,290 | -3.14(-6.44%) |
Feb 24, 2021 | 46.83 | 48.88 | 45.41 | 48.76 | 2,214,460 | +2.41(+5.20%) |
Feb 23, 2021 | 45.50 | 47.43 | 42.06 | 46.35 | 3,324,520 | -1.69(-3.52%) |
Feb 22, 2021 | 51.24 | 52.06 | 47.48 | 48.04 | 2,960,966 | -4.74(-8.98%) |
Feb 19, 2021 | 53.88 | 54.33 | 52.54 | 52.78 | 2,038,500 | +0.77(+1.48%) |
Feb 18, 2021 | 53.30 | 55.06 | 51.25 | 52.01 | 2,757,181 | -3.81(-6.83%) |
Feb 17, 2021 | 57.01 | 57.25 | 52.96 | 55.82 | 2,904,107 | -2.06(-3.56%) |
Feb 16, 2021 | 61.06 | 61.34 | 57.57 | 57.88 | 1,438,480 | -2.59(-4.28%) |
Feb 12, 2021 | 61.11 | 61.68 | 59.57 | 60.47 | 872,200 | -0.76(-1.24%) |
Feb 11, 2021 | 60.90 | 61.91 | 59.54 | 61.23 | 977,583 | +0.48(+0.79%) |
Feb 10, 2021 | 62.46 | 63.50 | 58.84 | 60.75 | 1,845,633 | +0.02(+0.03%) |
Feb 09, 2021 | 60.01 | 62.98 | 59.97 | 60.73 | 1,721,724 | +1.23(+2.07%) |
Feb 08, 2021 | 58.34 | 60.48 | 58.34 | 59.50 | 1,247,932 | +1.62(+2.80%) |
Feb 05, 2021 | 58.41 | 58.76 | 56.11 | 57.88 | 1,320,000 | -0.29(-0.50%) |
Feb 04, 2021 | 59.60 | 59.67 | 57.65 | 58.17 | 1,058,612 | -1.04(-1.76%) |
Feb 03, 2021 | 58.01 | 59.75 | 56.85 | 59.21 | 1,359,759 | +1.44(+2.49%) |
Feb 02, 2021 | 56.90 | 58.13 | 55.64 | 57.77 | 1,469,321 | +1.92(+3.44%) |
Feb 01, 2021 | 56.42 | 56.64 | 53.51 | 55.85 | 1,741,597 | +1.10(+2.01%) |
Jan 29, 2021 | 57.69 | 58.93 | 54.09 | 54.75 | 1,866,600 | -2.73(-4.75%) |
Jan 28, 2021 | 58.98 | 59.28 | 55.04 | 57.48 | 2,352,580 | -1.42(-2.41%) |
Jan 27, 2021 | 57.46 | 62.00 | 56.59 | 58.90 | 1,928,308 | -1.56(-2.58%) |
Jan 26, 2021 | 61.58 | 61.88 | 58.23 | 60.46 | 2,232,621 | -0.11(-0.18%) |
Jan 25, 2021 | 63.90 | 67.39 | 59.57 | 60.57 | 2,834,502 | -2.43(-3.86%) |
Jan 22, 2021 | 63.00 | 64.20 | 60.52 | 63.00 | 2,665,000 | -1.15(-1.79%) |
Jan 21, 2021 | 57.99 | 64.49 | 57.23 | 64.15 | 4,793,674 | +6.93(+12.11%) |
Jan 20, 2021 | 55.29 | 57.88 | 54.78 | 57.22 | 1,976,967 | +2.19(+3.98%) |
Jan 19, 2021 | 53.39 | 55.08 | 52.00 | 55.03 | 2,219,281 | +3.76(+7.33%) |
Jan 15, 2021 | 54.81 | 55.23 | 51.04 | 51.27 | 2,374,500 | -4.35(-7.82%) |
Jan 14, 2021 | 55.00 | 56.80 | 54.45 | 55.62 | 1,638,367 | +1.17(+2.15%) |
Jan 13, 2021 | 56.20 | 56.47 | 53.40 | 54.45 | 1,998,247 | -1.53(-2.73%) |
Jan 12, 2021 | 57.01 | 58.24 | 54.75 | 55.98 | 1,961,608 | -0.22(-0.39%) |
Jan 11, 2021 | 54.45 | 57.17 | 53.81 | 56.20 | 1,752,021 | +0.13(+0.23%) |
Jan 08, 2021 | 57.87 | 58.77 | 54.70 | 56.07 | 2,318,900 | -0.54(-0.95%) |
Jan 07, 2021 | 58.21 | 59.19 | 55.56 | 56.61 | 2,850,797 | +2.30(+4.23%) |
Jan 06, 2021 | 53.90 | 56.88 | 53.13 | 54.31 | 4,432,625 | +3.79(+7.50%) |
Jan 05, 2021 | 51.03 | 53.18 | 49.37 | 50.52 | 2,387,198 | -2.12(-4.03%) |
Jan 04, 2021 | 52.53 | 54.14 | 51.83 | 52.64 | 1,787,958 | +1.40(+2.73%) |
Dec 31, 2020 | 51.24 | 51.24 | 51.24 | 1,587,264 | +0.56(+1.10%) | |
Dec 30, 2020 | 50.28 | 52.25 | 49.88 | 50.68 | 1,587,264 | +1.17(+2.36%) |
Dec 29, 2020 | 51.09 | 51.23 | 48.07 | 49.51 | 2,069,108 | -1.75(-3.41%) |
Dec 28, 2020 | 54.35 | 55.34 | 50.28 | 51.26 | 1,971,277 | -1.45(-2.75%) |
Dec 24, 2020 | 52.68 | 54.50 | 50.70 | 52.71 | 1,332,600 | -0.22(-0.42%) |
Dec 23, 2020 | 54.45 | 56.42 | 52.28 | 52.93 | 3,632,396 | -0.23(-0.43%) |
Dec 22, 2020 | 49.49 | 53.19 | 49.20 | 53.16 | 5,286,089 | +5.18(+10.80%) |
Dec 21, 2020 | 44.68 | 48.67 | 44.22 | 47.98 | 2,859,572 | +2.96(+6.57%) |
Dec 18, 2020 | 41.86 | 46.72 | 41.86 | 45.02 | 4,503,800 | +3.66(+8.85%) |
Dec 17, 2020 | 42.85 | 42.96 | 41.07 | 41.36 | 1,277,610 | -0.74(-1.76%) |
Dec 16, 2020 | 42.24 | 42.69 | 41.01 | 42.10 | 1,741,755 | -0.92(-2.14%) |
Dec 15, 2020 | 38.97 | 43.16 | 38.90 | 43.02 | 3,381,710 | +4.37(+11.31%) |
Dec 14, 2020 | 38.70 | 39.25 | 37.72 | 38.65 | 1,542,887 | +0.70(+1.84%) |
Dec 11, 2020 | 37.79 | 39.16 | 37.23 | 37.95 | 1,497,000 | -0.06(-0.16%) |
Dec 10, 2020 | 37.11 | 38.75 | 36.57 | 38.01 | 1,724,572 | +0.48(+1.28%) |
Dec 09, 2020 | 40.02 | 40.20 | 37.36 | 37.53 | 3,167,737 | -2.43(-6.08%) |
Dec 08, 2020 | 39.65 | 40.61 | 39.41 | 39.96 | 1,524,175 | +0.25(+0.63%) |
Dec 07, 2020 | 40.52 | 42.68 | 39.34 | 39.71 | 1,853,288 | -0.82(-2.02%) |
Dec 04, 2020 | 40.78 | 41.34 | 39.94 | 40.53 | 1,483,800 | +0.09(+0.22%) |
Dec 03, 2020 | 42.30 | 42.72 | 40.33 | 40.44 | 1,234,233 | -1.46(-3.48%) |
Dec 02, 2020 | 41.25 | 42.55 | 39.62 | 41.90 | 1,424,136 | -0.08(-0.19%) |
Dec 01, 2020 | 44.10 | 44.10 | 41.89 | 41.98 | 2,040,294 | -0.78(-1.82%) |
Nov 30, 2020 | 44.96 | 45.70 | 41.62 | 42.76 | 2,435,959 | -1.41(-3.19%) |
Nov 27, 2020 | 43.81 | 45.70 | 43.30 | 44.17 | 2,237,800 | +1.27(+2.96%) |
Nov 25, 2020 | 40.99 | 43.41 | 40.43 | 42.90 | 4,509,500 | +2.28(+5.61%) |
Nov 24, 2020 | 40.48 | 41.34 | 38.62 | 40.62 | 2,402,357 | +0.79(+1.98%) |
Nov 23, 2020 | 39.07 | 39.86 | 37.87 | 39.83 | 2,725,969 | +1.40(+3.64%) |
Nov 20, 2020 | 37.46 | 38.95 | 36.11 | 38.43 | 3,158,700 | +1.27(+3.42%) |
Nov 19, 2020 | 38.72 | 39.10 | 35.40 | 37.16 | 6,730,998 | -1.56(-4.03%) |
Nov 18, 2020 | 39.97 | 40.32 | 38.18 | 38.72 | 2,017,217 | -0.97(-2.44%) |
Nov 17, 2020 | 38.58 | 39.75 | 37.65 | 39.69 | 1,427,487 | +0.96(+2.48%) |
Nov 16, 2020 | 38.70 | 39.98 | 38.27 | 38.73 | 1,806,566 | -0.10(-0.26%) |
Nov 13, 2020 | 40.27 | 40.40 | 38.29 | 38.83 | 1,336,500 | -0.59(-1.50%) |
Nov 12, 2020 | 40.90 | 42.24 | 39.09 | 39.42 | 1,631,505 | -1.09(-2.69%) |
Nov 11, 2020 | 39.60 | 41.30 | 39.53 | 40.51 | 1,996,341 | +1.58(+4.06%) |
Nov 10, 2020 | 39.93 | 41.18 | 37.65 | 38.93 | 1,996,444 | -0.39(-0.99%) |
Nov 09, 2020 | 42.50 | 43.11 | 39.22 | 39.32 | 2,803,619 | -0.53(-1.33%) |
Nov 06, 2020 | 40.29 | 41.77 | 39.04 | 39.85 | 2,825,000 | -0.12(-0.30%) |
Nov 05, 2020 | 37.80 | 41.26 | 37.50 | 39.97 | 4,128,103 | +4.27(+11.96%) |
Nov 04, 2020 | 35.99 | 36.95 | 33.03 | 35.70 | 3,328,305 | -1.03(-2.80%) |
Nov 03, 2020 | 37.20 | 38.15 | 36.47 | 36.73 | 1,943,714 | -0.23(-0.62%) |
Nov 02, 2020 | 37.05 | 37.51 | 36.05 | 36.96 | 1,476,922 | +0.61(+1.68%) |
Oct 30, 2020 | 37.19 | 37.36 | 34.93 | 36.35 | 2,124,900 | -1.33(-3.53%) |
Oct 29, 2020 | 38.80 | 39.12 | 37.30 | 37.68 | 2,027,141 | -0.31(-0.82%) |
Oct 28, 2020 | 37.91 | 38.70 | 37.30 | 37.99 | 1,819,533 | -0.02(-0.05%) |
Oct 27, 2020 | 38.94 | 40.17 | 37.85 | 38.01 | 1,718,305 | -0.73(-1.88%) |
Oct 26, 2020 | 39.20 | 40.71 | 37.76 | 38.74 | 2,330,501 | -1.63(-4.04%) |
Oct 23, 2020 | 41.30 | 42.38 | 38.91 | 40.37 | 2,662,200 | +0.47(+1.18%) |
Oct 22, 2020 | 39.60 | 40.26 | 37.52 | 39.90 | 3,119,261 | +0.39(+0.99%) |
Oct 21, 2020 | 44.55 | 44.80 | 39.27 | 39.51 | 6,100,063 | -4.61(-10.45%) |
Oct 20, 2020 | 39.75 | 44.86 | 39.08 | 44.12 | 7,402,983 | +4.66(+11.81%) |
Oct 19, 2020 | 38.48 | 40.53 | 37.50 | 39.46 | 2,499,719 | +1.49(+3.92%) |
Oct 16, 2020 | 39.70 | 39.98 | 37.73 | 37.97 | 2,367,200 | -0.94(-2.42%) |
Oct 15, 2020 | 38.00 | 39.52 | 37.25 | 38.91 | 1,771,090 | -0.79(-1.99%) |
Oct 14, 2020 | 39.30 | 40.37 | 39.08 | 39.70 | 1,674,830 | +0.46(+1.17%) |
Oct 13, 2020 | 37.28 | 40.09 | 37.25 | 39.24 | 2,462,676 | +1.39(+3.67%) |
Oct 12, 2020 | 40.99 | 41.10 | 37.06 | 37.85 | 4,944,384 | -3.77(-9.06%) |
Oct 09, 2020 | 39.52 | 42.05 | 39.29 | 41.62 | 2,592,400 | +2.13(+5.39%) |
Oct 08, 2020 | 41.63 | 42.00 | 38.53 | 39.49 | 4,342,813 | -1.29(-3.16%) |
Oct 07, 2020 | 40.00 | 42.74 | 39.70 | 40.78 | 3,927,261 | +1.86(+4.78%) |
Oct 06, 2020 | 38.56 | 39.99 | 37.63 | 38.92 | 3,228,912 | +0.67(+1.75%) |
Oct 05, 2020 | 36.50 | 38.41 | 36.49 | 38.25 | 2,060,388 | +2.35(+6.55%) |
Oct 02, 2020 | 35.10 | 36.99 | 35.00 | 35.90 | 1,913,600 | -0.45(-1.24%) |
Oct 01, 2020 | 35.59 | 36.73 | 34.66 | 36.35 | 1,877,419 | +1.25(+3.56%) |
Sep 30, 2020 | 34.42 | 36.23 | 34.09 | 35.10 | 3,336,270 | +1.06(+3.11%) |
Sep 29, 2020 | 33.78 | 34.40 | 32.93 | 34.04 | 2,024,504 | +0.02(+0.06%) |
Sep 28, 2020 | 33.15 | 34.21 | 32.54 | 34.02 | 2,806,134 | +1.84(+5.72%) |
Sep 25, 2020 | 29.89 | 32.37 | 29.77 | 32.18 | 2,775,100 | +2.28(+7.63%) |
Sep 24, 2020 | 29.64 | 30.37 | 28.70 | 29.90 | 1,909,747 | -0.37(-1.22%) |
Sep 23, 2020 | 30.19 | 31.63 | 30.01 | 30.27 | 2,000,104 | +0.62(+2.09%) |
Sep 22, 2020 | 29.87 | 29.87 | 28.78 | 29.65 | 968,742 | +0.22(+0.75%) |
Sep 21, 2020 | 28.33 | 29.52 | 28.33 | 29.43 | 1,327,132 | +0.15(+0.51%) |
Sep 18, 2020 | 29.71 | 30.16 | 29.23 | 29.28 | 2,035,600 | -0.24(-0.81%) |
Sep 17, 2020 | 29.80 | 30.20 | 29.25 | 29.52 | 1,382,277 | -0.96(-3.15%) |
Sep 16, 2020 | 31.47 | 31.90 | 30.29 | 30.48 | 1,639,080 | -0.79(-2.53%) |
Sep 15, 2020 | 30.53 | 32.23 | 30.53 | 31.27 | 3,125,028 | +1.13(+3.75%) |
Sep 14, 2020 | 28.97 | 30.21 | 28.08 | 30.14 | 2,261,438 | +1.72(+6.05%) |
Sep 11, 2020 | 27.99 | 29.21 | 27.98 | 28.42 | 4,871,000 | +0.75(+2.71%) |
Sep 10, 2020 | 28.73 | 29.51 | 26.80 | 27.67 | 8,253,251 | -3.30(-10.66%) |
Sep 09, 2020 | 30.60 | 31.30 | 30.40 | 30.97 | 1,326,762 | +1.11(+3.72%) |
Sep 08, 2020 | 29.00 | 31.14 | 28.66 | 29.86 | 1,439,691 | -0.44(-1.45%) |
Sep 04, 2020 | 30.22 | 31.18 | 28.35 | 30.30 | 1,985,100 | -0.53(-1.72%) |
Sep 03, 2020 | 32.45 | 33.00 | 30.35 | 30.83 | 2,435,191 | -2.66(-7.94%) |
Sep 02, 2020 | 34.40 | 34.87 | 32.22 | 33.49 | 1,770,158 | -0.26(-0.77%) |
Sep 01, 2020 | 32.59 | 34.01 | 32.49 | 33.75 | 2,195,246 | +1.26(+3.88%) |
Aug 31, 2020 | 32.45 | 34.10 | 31.78 | 32.49 | 2,033,272 | -0.03(-0.09%) |
Aug 28, 2020 | 29.25 | 32.72 | 28.92 | 32.52 | 4,842,300 | +3.88(+13.55%) |
Aug 27, 2020 | 28.00 | 28.98 | 27.61 | 28.64 | 1,614,621 | +0.59(+2.10%) |
Aug 26, 2020 | 28.00 | 28.83 | 27.80 | 28.05 | 2,447,573 | +0.33(+1.19%) |
Aug 25, 2020 | 27.12 | 27.78 | 26.73 | 27.72 | 1,486,960 | +0.66(+2.44%) |
Aug 24, 2020 | 26.14 | 27.63 | 26.06 | 27.06 | 1,973,604 | +1.10(+4.24%) |
Aug 21, 2020 | 25.59 | 26.65 | 25.59 | 25.96 | 940,700 | +0.27(+1.05%) |
Aug 20, 2020 | 26.26 | 26.59 | 25.45 | 25.69 | 1,224,310 | -0.90(-3.38%) |
Aug 19, 2020 | 26.78 | 27.28 | 26.36 | 26.59 | 1,439,249 | -0.11(-0.41%) |
Aug 18, 2020 | 26.00 | 27.27 | 25.75 | 26.70 | 1,999,154 | +0.76(+2.93%) |
Aug 17, 2020 | 26.08 | 26.48 | 25.63 | 25.94 | 1,253,518 | +0.05(+0.19%) |
Aug 14, 2020 | 26.41 | 26.41 | 25.51 | 25.89 | 1,518,500 | -0.49(-1.86%) |
Aug 13, 2020 | 25.07 | 26.55 | 24.60 | 26.38 | 2,395,772 | +1.35(+5.39%) |
Aug 12, 2020 | 24.00 | 25.73 | 24.00 | 25.03 | 1,806,330 | +0.99(+4.12%) |
Aug 11, 2020 | 24.54 | 24.72 | 23.32 | 24.04 | 1,184,497 | -0.42(-1.72%) |
Aug 10, 2020 | 25.20 | 25.48 | 23.94 | 24.46 | 1,791,060 | -0.86(-3.40%) |
Aug 07, 2020 | 25.00 | 26.72 | 24.62 | 25.32 | 4,184,100 | +1.70(+7.20%) |
Aug 06, 2020 | 23.69 | 24.13 | 23.35 | 23.62 | 1,016,181 | -0.15(-0.63%) |
Aug 05, 2020 | 24.10 | 24.15 | 23.13 | 23.77 | 969,656 | -0.21(-0.88%) |
Aug 04, 2020 | 22.63 | 24.29 | 22.57 | 23.98 | 1,440,905 | +1.56(+6.96%) |
Aug 03, 2020 | 22.21 | 22.47 | 22.04 | 22.42 | 827,756 | +0.28(+1.26%) |
Jul 31, 2020 | 22.68 | 22.75 | 21.65 | 22.14 | 941,500 | -0.41(-1.82%) |
Jul 30, 2020 | 22.52 | 22.60 | 21.72 | 22.55 | 1,020,349 | -0.22(-0.97%) |
Jul 29, 2020 | 23.10 | 23.54 | 22.67 | 22.77 | 937,471 | -0.24(-1.04%) |
Jul 28, 2020 | 24.37 | 24.53 | 23.01 | 23.01 | 1,085,132 | -1.62(-6.58%) |
Jul 27, 2020 | 23.51 | 24.66 | 23.46 | 24.63 | 2,145,288 | +1.88(+8.24%) |
Jul 24, 2020 | 22.63 | 22.88 | 22.12 | 22.75 | 785,900 | -0.21(-0.89%) |
Jul 23, 2020 | 23.07 | 23.44 | 22.58 | 22.96 | 703,359 | -0.04(-0.17%) |
Jul 22, 2020 | 23.18 | 23.64 | 22.87 | 23.00 | 835,440 | -0.23(-0.99%) |
Jul 21, 2020 | 25.18 | 25.28 | 22.90 | 23.23 | 1,758,231 | -1.65(-6.63%) |
Jul 20, 2020 | 23.64 | 25.85 | 23.64 | 24.88 | 2,364,121 | +1.45(+6.19%) |
Jul 17, 2020 | 23.03 | 23.54 | 22.81 | 23.43 | 694,200 | +0.63(+2.76%) |
Jul 16, 2020 | 23.36 | 23.44 | 22.51 | 22.80 | 826,237 | -0.93(-3.92%) |
Jul 15, 2020 | 24.20 | 24.24 | 23.44 | 23.73 | 733,683 | +0.04(+0.17%) |
Jul 14, 2020 | 23.00 | 23.72 | 22.56 | 23.69 | 1,028,251 | +0.54(+2.33%) |
Jul 13, 2020 | 23.68 | 24.49 | 23.01 | 23.15 | 935,399 | -0.25(-1.07%) |
Jul 10, 2020 | 23.93 | 23.98 | 23.13 | 23.40 | 744,800 | -0.49(-2.05%) |
Jul 09, 2020 | 24.00 | 24.49 | 23.40 | 23.89 | 1,770,680 | +0.22(+0.93%) |
Jul 08, 2020 | 22.47 | 23.98 | 22.43 | 23.67 | 1,634,401 | +1.38(+6.19%) |
Jul 07, 2020 | 22.06 | 22.35 | 21.54 | 22.29 | 1,131,882 | +0.19(+0.86%) |
Jul 06, 2020 | 20.40 | 22.18 | 20.35 | 22.10 | 1,912,849 | +2.06(+10.28%) |
Jul 02, 2020 | 19.62 | 20.43 | 19.52 | 20.04 | 885,900 | +0.71(+3.67%) |
Jul 01, 2020 | 19.27 | 19.60 | 19.16 | 19.33 | 496,406 | +0.06(+0.31%) |
Jun 30, 2020 | 18.95 | 19.55 | 18.94 | 19.27 | 481,940 | +0.24(+1.26%) |
Jun 29, 2020 | 18.74 | 19.21 | 18.42 | 19.03 | 566,407 | +0.57(+3.06%) |
Jun 26, 2020 | 19.08 | 19.24 | 18.38 | 18.46 | 492,000 | -0.68(-3.53%) |
Jun 25, 2020 | 18.79 | 19.14 | 18.50 | 19.14 | 689,284 | +0.48(+2.57%) |
Jun 24, 2020 | 18.30 | 18.87 | 18.13 | 18.66 | 727,487 | +0.23(+1.25%) |
Jun 23, 2020 | 17.95 | 18.67 | 17.84 | 18.43 | 613,291 | +0.67(+3.77%) |
Jun 22, 2020 | 18.18 | 18.20 | 17.60 | 17.76 | 390,150 | -0.29(-1.61%) |
Jun 19, 2020 | 18.08 | 18.40 | 17.89 | 18.05 | 874,400 | +0.29(+1.63%) |
Jun 18, 2020 | 17.41 | 18.11 | 17.35 | 17.76 | 450,110 | +0.35(+2.01%) |
Jun 17, 2020 | 18.15 | 18.28 | 17.33 | 17.41 | 552,622 | -0.66(-3.65%) |
Jun 16, 2020 | 18.49 | 18.49 | 17.71 | 18.07 | 689,623 | +0.23(+1.29%) |
Jun 15, 2020 | 17.21 | 18.01 | 16.97 | 17.84 | 526,422 | +0.10(+0.56%) |
Jun 12, 2020 | 17.52 | 17.99 | 17.20 | 17.74 | 892,000 | +0.79(+4.66%) |
Jun 11, 2020 | 17.31 | 17.86 | 16.82 | 16.95 | 1,054,853 | -1.49(-8.08%) |
Jun 10, 2020 | 19.31 | 19.31 | 18.15 | 18.44 | 933,220 | -0.66(-3.46%) |
Jun 09, 2020 | 20.00 | 20.00 | 18.91 | 19.10 | 1,255,886 | -1.10(-5.45%) |
Jun 08, 2020 | 19.38 | 20.20 | 19.22 | 20.20 | 974,610 | +0.97(+5.04%) |
Jun 05, 2020 | 19.50 | 19.60 | 19.16 | 19.23 | 1,015,700 | +0.00(+0.00%) |
Jun 04, 2020 | 19.11 | 19.85 | 19.10 | 19.23 | 1,234,492 | +0.14(+0.73%) |
Jun 03, 2020 | 18.48 | 19.75 | 18.30 | 19.09 | 3,062,290 | +0.69(+3.75%) |
Jun 02, 2020 | 18.60 | 18.75 | 18.16 | 18.40 | 790,831 | -0.31(-1.66%) |
Jun 01, 2020 | 18.25 | 19.08 | 18.23 | 18.71 | 920,797 | -0.09(-0.48%) |
May 29, 2020 | 18.28 | 19.18 | 18.10 | 18.80 | 1,292,100 | +0.66(+3.64%) |
May 28, 2020 | 19.39 | 19.39 | 18.04 | 18.14 | 1,836,027 | -1.14(-5.91%) |
May 27, 2020 | 19.29 | 19.32 | 18.38 | 19.28 | 780,381 | +0.23(+1.21%) |
May 26, 2020 | 18.80 | 19.42 | 18.73 | 19.05 | 1,106,391 | +0.85(+4.67%) |
May 22, 2020 | 18.69 | 18.69 | 18.08 | 18.20 | 1,031,300 | -0.51(-2.73%) |
May 21, 2020 | 19.01 | 19.34 | 18.58 | 18.71 | 475,500 | -0.21(-1.11%) |
May 20, 2020 | 19.60 | 20.14 | 18.70 | 18.92 | 1,966,665 | -0.35(-1.82%) |
May 19, 2020 | 18.04 | 19.45 | 18.00 | 19.27 | 1,246,532 | +1.29(+7.17%) |
May 18, 2020 | 17.85 | 18.06 | 17.31 | 17.98 | 777,053 | +0.93(+5.45%) |
May 15, 2020 | 16.56 | 17.18 | 16.25 | 17.05 | 550,100 | +0.24(+1.43%) |
May 14, 2020 | 16.85 | 16.94 | 15.84 | 16.81 | 902,450 | -0.39(-2.27%) |
May 13, 2020 | 17.63 | 17.91 | 16.82 | 17.20 | 536,313 | -0.51(-2.88%) |
May 12, 2020 | 18.44 | 18.67 | 17.69 | 17.71 | 363,237 | -0.55(-3.01%) |
May 11, 2020 | 18.39 | 18.49 | 18.06 | 18.26 | 454,346 | -0.28(-1.51%) |
May 08, 2020 | 18.35 | 18.73 | 18.21 | 18.54 | 627,400 | +0.45(+2.49%) |
May 07, 2020 | 18.17 | 18.40 | 17.77 | 18.09 | 822,421 | -0.01(-0.06%) |
May 06, 2020 | 17.85 | 18.35 | 17.58 | 18.10 | 525,018 | +0.56(+3.19%) |
May 05, 2020 | 17.83 | 18.20 | 17.50 | 17.54 | 374,806 | -0.04(-0.23%) |
May 04, 2020 | 17.10 | 17.59 | 16.98 | 17.58 | 451,533 | +0.44(+2.57%) |
May 01, 2020 | 17.01 | 17.58 | 16.77 | 17.14 | 353,700 | -0.70(-3.92%) |
Apr 30, 2020 | 18.44 | 18.44 | 17.57 | 17.84 | 500,754 | -0.74(-3.98%) |
Apr 29, 2020 | 17.58 | 18.70 | 17.44 | 18.58 | 1,056,606 | +1.35(+7.84%) |
Apr 28, 2020 | 17.62 | 17.70 | 16.90 | 17.23 | 461,129 | -0.01(-0.06%) |
Apr 27, 2020 | 16.95 | 17.50 | 16.89 | 17.24 | 399,189 | +0.38(+2.25%) |
Apr 24, 2020 | 17.03 | 17.22 | 16.46 | 16.86 | 355,800 | -0.11(-0.65%) |
Apr 23, 2020 | 16.62 | 17.34 | 16.53 | 16.97 | 576,712 | +0.54(+3.29%) |
Apr 22, 2020 | 16.32 | 16.47 | 15.93 | 16.43 | 478,498 | +0.56(+3.53%) |
Apr 21, 2020 | 16.14 | 16.50 | 15.83 | 15.87 | 597,383 | -0.91(-5.42%) |
Apr 20, 2020 | 17.00 | 17.17 | 16.66 | 16.78 | 509,448 | -0.52(-3.01%) |
Apr 17, 2020 | 17.31 | 17.70 | 16.84 | 17.30 | 924,000 | +0.52(+3.10%) |
Apr 16, 2020 | 17.39 | 17.39 | 16.56 | 16.78 | 339,350 | -0.41(-2.39%) |
Apr 15, 2020 | 17.13 | 17.25 | 16.75 | 17.19 | 393,590 | -0.56(-3.15%) |
Apr 14, 2020 | 17.50 | 17.94 | 17.18 | 17.75 | 553,866 | +0.67(+3.92%) |
Apr 13, 2020 | 16.88 | 17.15 | 16.36 | 17.08 | 494,576 | +0.20(+1.18%) |
Apr 09, 2020 | 17.02 | 17.69 | 16.61 | 16.88 | 640,400 | -0.01(-0.06%) |
Apr 08, 2020 | 16.59 | 17.08 | 16.36 | 16.89 | 650,882 | +0.71(+4.39%) |
Apr 07, 2020 | 17.00 | 17.11 | 16.10 | 16.18 | 631,809 | -0.19(-1.16%) |
Apr 06, 2020 | 15.74 | 16.59 | 15.61 | 16.37 | 609,912 | +1.47(+9.87%) |
Apr 03, 2020 | 15.31 | 15.49 | 14.58 | 14.90 | 384,100 | -0.39(-2.55%) |
Apr 02, 2020 | 14.79 | 15.63 | 14.75 | 15.29 | 679,473 | +0.55(+3.73%) |