Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.80 | 37.97 | 36.20 | 36.73 | 380,830 | -0.39(-1.04%) |
Jan 28, 2021 | 37.46 | 38.08 | 36.50 | 37.12 | 417,859 | -0.63(-1.66%) |
Jan 27, 2021 | 37.40 | 38.42 | 36.67 | 37.75 | 294,851 | -0.14(-0.37%) |
Jan 26, 2021 | 38.28 | 38.51 | 37.30 | 37.88 | 357,506 | -0.63(-1.64%) |
Jan 25, 2021 | 38.40 | 39.91 | 37.94 | 38.52 | 482,789 | +0.25(+0.67%) |
Jan 22, 2021 | 38.47 | 38.59 | 37.78 | 38.26 | 262,784 | +0.28(+0.73%) |
Jan 21, 2021 | 38.02 | 38.49 | 37.48 | 37.98 | 233,625 | -0.04(-0.10%) |
Jan 20, 2021 | 37.96 | 38.32 | 36.94 | 38.02 | 427,407 | +0.25(+0.67%) |
Jan 19, 2021 | 38.20 | 38.42 | 37.65 | 37.77 | 405,825 | +0.11(+0.29%) |
Jan 15, 2021 | 37.71 | 38.19 | 37.44 | 37.66 | 118,564 | -0.14(-0.37%) |
Jan 14, 2021 | 37.74 | 38.47 | 37.74 | 37.80 | 149,002 | +0.16(+0.43%) |
Jan 13, 2021 | 37.59 | 37.96 | 37.37 | 37.64 | 260,641 | +0.14(+0.37%) |
Jan 12, 2021 | 36.66 | 37.92 | 36.66 | 37.50 | 305,707 | +0.85(+2.32%) |
Jan 11, 2021 | 37.04 | 37.54 | 35.96 | 36.65 | 396,149 | -0.95(-2.52%) |
Jan 08, 2021 | 37.86 | 38.11 | 36.80 | 37.60 | 661,108 | -0.03(-0.08%) |
Jan 07, 2021 | 37.52 | 38.06 | 37.24 | 37.63 | 590,410 | -0.39(-1.02%) |
Jan 06, 2021 | 37.96 | 38.42 | 37.12 | 38.02 | 326,742 | +0.24(+0.63%) |
Jan 05, 2021 | 36.07 | 38.05 | 35.88 | 37.78 | 523,793 | +1.62(+4.48%) |
Jan 04, 2021 | 37.04 | 38.05 | 35.31 | 36.16 | 404,929 | -0.74(-2.01%) |
Dec 31, 2020 | 36.90 | 36.90 | 36.90 | 451,519 | +0.03(+0.08%) | |
Dec 30, 2020 | 34.98 | 37.34 | 34.98 | 36.87 | 451,519 | +2.21(+6.37%) |
Dec 29, 2020 | 34.15 | 35.04 | 34.13 | 34.66 | 277,179 | +0.46(+1.33%) |
Dec 28, 2020 | 34.13 | 34.48 | 33.67 | 34.20 | 281,928 | +0.53(+1.58%) |
Dec 24, 2020 | 33.09 | 34.10 | 32.88 | 33.67 | 244,514 | +0.46(+1.39%) |
Dec 23, 2020 | 33.05 | 33.64 | 32.84 | 33.21 | 373,030 | +0.44(+1.34%) |
Dec 22, 2020 | 32.24 | 33.03 | 32.03 | 32.77 | 283,745 | +0.53(+1.65%) |
Dec 21, 2020 | 32.04 | 32.80 | 31.72 | 32.24 | 377,643 | -0.13(-0.41%) |
Dec 18, 2020 | 30.58 | 32.38 | 30.58 | 32.37 | 569,496 | +1.81(+5.91%) |
Dec 17, 2020 | 30.31 | 31.37 | 30.31 | 30.56 | 330,901 | +0.39(+1.28%) |
Dec 16, 2020 | 29.65 | 30.48 | 29.57 | 30.17 | 300,822 | +0.70(+2.38%) |
Dec 15, 2020 | 30.04 | 30.18 | 29.34 | 29.47 | 259,170 | -0.56(-1.85%) |
Dec 14, 2020 | 30.32 | 30.50 | 29.79 | 30.03 | 426,454 | -0.42(-1.37%) |
Dec 11, 2020 | 28.79 | 30.87 | 28.72 | 30.44 | 449,507 | +1.75(+6.11%) |
Dec 10, 2020 | 28.65 | 29.25 | 28.27 | 28.69 | 403,956 | +0.15(+0.54%) |
Dec 09, 2020 | 27.40 | 28.92 | 27.20 | 28.54 | 342,501 | +0.99(+3.59%) |
Dec 08, 2020 | 26.11 | 27.77 | 26.11 | 27.55 | 314,144 | +1.61(+6.19%) |
Dec 07, 2020 | 25.15 | 26.08 | 25.15 | 25.95 | 315,864 | +0.47(+1.85%) |
Dec 04, 2020 | 25.34 | 26.02 | 25.20 | 25.47 | 235,443 | +0.46(+1.82%) |
Dec 03, 2020 | 24.79 | 25.27 | 24.41 | 25.02 | 205,722 | +0.29(+1.15%) |
Dec 02, 2020 | 24.69 | 24.95 | 24.30 | 24.73 | 349,183 | +0.32(+1.33%) |
Dec 01, 2020 | 25.31 | 25.85 | 23.87 | 24.41 | 328,514 | +1.57(+6.86%) |
Nov 30, 2020 | 25.63 | 25.63 | 22.70 | 22.84 | 664,783 | -3.12(-12.01%) |
Nov 27, 2020 | 25.45 | 25.99 | 25.35 | 25.96 | 154,846 | +0.63(+2.47%) |
Nov 25, 2020 | 25.34 | 25.71 | 25.22 | 25.34 | 233,111 | -0.19(-0.73%) |
Nov 24, 2020 | 25.16 | 25.99 | 25.16 | 25.52 | 178,387 | +0.43(+1.72%) |
Nov 23, 2020 | 24.72 | 25.46 | 24.71 | 25.09 | 221,630 | +0.36(+1.47%) |
Nov 20, 2020 | 24.54 | 25.08 | 24.54 | 24.73 | 173,634 | +0.22(+0.91%) |
Nov 19, 2020 | 23.54 | 24.93 | 23.43 | 24.50 | 248,295 | +1.27(+5.45%) |
Nov 18, 2020 | 24.09 | 24.09 | 23.18 | 23.24 | 160,550 | -0.92(-3.80%) |
Nov 17, 2020 | 23.67 | 24.26 | 23.53 | 24.16 | 139,559 | +0.31(+1.29%) |
Nov 16, 2020 | 23.92 | 24.21 | 23.74 | 23.85 | 105,256 | +0.27(+1.15%) |
Nov 13, 2020 | 23.40 | 23.89 | 23.10 | 23.58 | 132,688 | +0.43(+1.87%) |
Nov 12, 2020 | 23.22 | 23.91 | 23.05 | 23.14 | 191,028 | -0.05(-0.23%) |
Nov 11, 2020 | 22.12 | 24.05 | 22.12 | 23.20 | 356,297 | +1.13(+5.10%) |
Nov 10, 2020 | 22.53 | 22.53 | 21.91 | 22.07 | 140,850 | -0.61(-2.69%) |
Nov 09, 2020 | 21.99 | 23.53 | 21.93 | 22.68 | 401,082 | +1.13(+5.23%) |
Nov 06, 2020 | 21.17 | 21.97 | 21.17 | 21.55 | 243,088 | +0.37(+1.75%) |
Nov 05, 2020 | 20.64 | 21.55 | 20.31 | 21.18 | 201,762 | +0.77(+3.78%) |
Nov 04, 2020 | 19.93 | 20.69 | 19.70 | 20.41 | 140,185 | +0.63(+3.16%) |
Nov 03, 2020 | 20.34 | 20.34 | 19.52 | 19.79 | 253,946 | -0.42(-2.06%) |
Nov 02, 2020 | 20.62 | 20.71 | 20.07 | 20.20 | 166,316 | -0.12(-0.57%) |
Oct 30, 2020 | 20.49 | 20.55 | 20.16 | 20.32 | 130,614 | -0.25(-1.20%) |
Oct 29, 2020 | 20.32 | 20.62 | 20.17 | 20.57 | 138,078 | +0.19(+0.95%) |
Oct 28, 2020 | 20.69 | 20.71 | 20.17 | 20.37 | 246,828 | -0.61(-2.91%) |
Oct 27, 2020 | 20.84 | 21.20 | 20.84 | 20.98 | 161,658 | +0.07(+0.33%) |
Oct 26, 2020 | 21.23 | 21.38 | 20.73 | 20.91 | 153,626 | -0.43(-2.02%) |
Oct 23, 2020 | 21.55 | 21.55 | 21.07 | 21.35 | 156,530 | -0.30(-1.39%) |
Oct 22, 2020 | 21.70 | 21.70 | 21.15 | 21.65 | 241,120 | +0.08(+0.36%) |
Oct 21, 2020 | 21.76 | 21.80 | 21.47 | 21.57 | 187,646 | +0.02(+0.11%) |
Oct 20, 2020 | 21.56 | 21.82 | 21.42 | 21.55 | 158,825 | +0.08(+0.36%) |
Oct 19, 2020 | 21.61 | 22.02 | 21.17 | 21.47 | 185,579 | -0.17(-0.78%) |
Oct 16, 2020 | 22.22 | 22.96 | 21.55 | 21.64 | 485,011 | +0.80(+3.85%) |
Oct 15, 2020 | 20.89 | 21.20 | 20.57 | 20.84 | 107,080 | -0.31(-1.46%) |
Oct 14, 2020 | 21.26 | 21.49 | 21.07 | 21.15 | 165,813 | -0.22(-1.01%) |
Oct 13, 2020 | 21.26 | 21.54 | 21.01 | 21.36 | 144,643 | -0.07(-0.32%) |
Oct 12, 2020 | 21.76 | 21.76 | 21.23 | 21.43 | 134,388 | -0.07(-0.32%) |
Oct 09, 2020 | 21.59 | 21.64 | 21.33 | 21.50 | 123,747 | -0.05(-0.25%) |
Oct 08, 2020 | 21.14 | 21.55 | 21.09 | 21.55 | 77,923 | +0.50(+2.38%) |
Oct 07, 2020 | 21.17 | 21.38 | 20.98 | 21.05 | 149,887 | -0.01(-0.04%) |
Oct 06, 2020 | 21.19 | 21.45 | 20.94 | 21.06 | 126,053 | +0.00(+0.00%) |
Oct 05, 2020 | 20.95 | 21.29 | 20.92 | 21.06 | 205,862 | +0.21(+1.00%) |
Oct 02, 2020 | 20.35 | 21.08 | 20.35 | 20.85 | 119,600 | +0.19(+0.90%) |
Oct 01, 2020 | 20.27 | 20.72 | 20.14 | 20.67 | 227,166 | +0.55(+2.72%) |
Sep 30, 2020 | 20.34 | 21.24 | 20.11 | 20.12 | 386,227 | -0.04(-0.19%) |
Sep 29, 2020 | 20.09 | 20.18 | 19.93 | 20.16 | 161,812 | +0.04(+0.19%) |
Sep 28, 2020 | 19.76 | 20.14 | 19.57 | 20.12 | 254,002 | +0.64(+3.29%) |
Sep 25, 2020 | 19.25 | 19.63 | 19.12 | 19.48 | 265,506 | +0.02(+0.08%) |
Sep 24, 2020 | 20.33 | 20.33 | 19.37 | 19.46 | 482,584 | -1.06(-5.15%) |
Sep 23, 2020 | 20.66 | 21.08 | 20.45 | 20.52 | 379,799 | -0.18(-0.86%) |
Sep 22, 2020 | 21.34 | 21.44 | 20.70 | 20.70 | 215,116 | -0.71(-3.32%) |
Sep 21, 2020 | 21.22 | 21.53 | 21.07 | 21.41 | 205,793 | -0.09(-0.43%) |
Sep 18, 2020 | 21.70 | 21.70 | 21.24 | 21.50 | 252,289 | +0.09(+0.43%) |
Sep 17, 2020 | 21.25 | 21.49 | 21.17 | 21.41 | 354,395 | -0.01(-0.04%) |
Sep 16, 2020 | 21.68 | 21.73 | 21.30 | 21.42 | 328,294 | -0.26(-1.21%) |
Sep 15, 2020 | 21.86 | 21.87 | 21.53 | 21.68 | 179,648 | +0.00(+0.00%) |
Sep 14, 2020 | 21.75 | 22.13 | 21.58 | 21.68 | 386,538 | +0.12(+0.57%) |
Sep 11, 2020 | 21.23 | 21.75 | 21.22 | 21.55 | 179,725 | +0.36(+1.67%) |
Sep 10, 2020 | 21.77 | 21.87 | 21.15 | 21.20 | 316,660 | -0.54(-2.48%) |
Sep 09, 2020 | 22.19 | 22.26 | 21.36 | 21.74 | 311,819 | -0.39(-1.78%) |
Sep 08, 2020 | 21.70 | 22.19 | 21.65 | 22.13 | 520,802 | +0.10(+0.46%) |
Sep 04, 2020 | 21.99 | 22.20 | 21.46 | 22.03 | 579,992 | +0.04(+0.18%) |
Sep 03, 2020 | 22.33 | 22.33 | 21.46 | 21.99 | 594,711 | -0.38(-1.69%) |
Sep 02, 2020 | 22.05 | 22.46 | 21.79 | 22.37 | 343,129 | +0.56(+2.55%) |
Sep 01, 2020 | 21.72 | 22.11 | 21.50 | 21.82 | 284,043 | +0.21(+0.96%) |
Aug 31, 2020 | 21.61 | 22.43 | 21.58 | 21.61 | 555,511 | -0.06(-0.29%) |
Aug 28, 2020 | 21.10 | 21.70 | 20.92 | 21.67 | 557,834 | +0.77(+3.69%) |
Aug 27, 2020 | 21.73 | 22.30 | 20.76 | 20.90 | 456,895 | -0.70(-3.25%) |
Aug 26, 2020 | 21.37 | 22.23 | 21.19 | 21.60 | 997,284 | +0.29(+1.34%) |
Aug 25, 2020 | 23.68 | 23.84 | 20.85 | 21.32 | 884,113 | -2.05(-8.75%) |
Aug 24, 2020 | 23.53 | 23.90 | 23.13 | 23.36 | 488,109 | -0.17(-0.72%) |
Aug 21, 2020 | 23.95 | 24.22 | 23.28 | 23.53 | 352,841 | -0.37(-1.55%) |
Aug 20, 2020 | 23.59 | 24.29 | 23.38 | 23.90 | 538,438 | +0.36(+1.54%) |
Aug 19, 2020 | 23.65 | 23.73 | 23.42 | 23.54 | 435,341 | -0.12(-0.52%) |
Aug 18, 2020 | 23.95 | 24.01 | 23.59 | 23.66 | 209,984 | -0.12(-0.49%) |
Aug 17, 2020 | 23.70 | 23.91 | 23.53 | 23.78 | 201,375 | +0.17(+0.72%) |
Aug 14, 2020 | 23.55 | 23.61 | 23.39 | 23.61 | 170,913 | +0.06(+0.26%) |
Aug 13, 2020 | 23.77 | 23.78 | 23.41 | 23.55 | 299,995 | -0.22(-0.91%) |
Aug 12, 2020 | 23.77 | 24.27 | 23.41 | 23.76 | 451,517 | +0.18(+0.75%) |
Aug 11, 2020 | 23.77 | 23.77 | 23.21 | 23.58 | 369,526 | -0.10(-0.42%) |
Aug 10, 2020 | 23.92 | 24.33 | 23.48 | 23.68 | 337,681 | -0.01(-0.03%) |
Aug 07, 2020 | 23.99 | 24.41 | 23.62 | 23.69 | 486,437 | -0.69(-2.82%) |
Aug 06, 2020 | 24.36 | 24.62 | 23.85 | 24.38 | 271,955 | +0.07(+0.29%) |
Aug 05, 2020 | 24.35 | 24.56 | 24.24 | 24.31 | 168,398 | +0.15(+0.61%) |
Aug 04, 2020 | 23.18 | 24.39 | 23.18 | 24.16 | 301,883 | +1.10(+4.79%) |
Aug 03, 2020 | 23.72 | 23.84 | 23.04 | 23.06 | 513,167 | -0.46(-1.94%) |
Jul 31, 2020 | 23.59 | 23.91 | 23.41 | 23.51 | 299,714 | -0.01(-0.03%) |
Jul 30, 2020 | 23.27 | 24.02 | 23.18 | 23.52 | 490,559 | +0.10(+0.43%) |
Jul 29, 2020 | 22.97 | 23.57 | 22.97 | 23.42 | 266,661 | +0.60(+2.64%) |
Jul 28, 2020 | 22.79 | 23.22 | 22.46 | 22.82 | 358,229 | +0.05(+0.20%) |
Jul 27, 2020 | 22.84 | 23.02 | 22.69 | 22.77 | 262,913 | -0.02(-0.10%) |
Jul 24, 2020 | 22.94 | 23.31 | 22.57 | 22.80 | 659,035 | -0.55(-2.35%) |
Jul 23, 2020 | 23.85 | 24.05 | 23.31 | 23.34 | 695,926 | -0.71(-2.95%) |
Jul 22, 2020 | 24.88 | 25.16 | 24.05 | 24.05 | 590,593 | -1.07(-4.24%) |
Jul 21, 2020 | 24.67 | 25.21 | 24.25 | 25.12 | 347,115 | +0.71(+2.91%) |
Jul 20, 2020 | 23.15 | 24.76 | 23.09 | 24.41 | 531,744 | +1.58(+6.93%) |
Jul 17, 2020 | 23.20 | 23.51 | 22.77 | 22.83 | 394,825 | -0.25(-1.07%) |
Jul 16, 2020 | 23.87 | 23.87 | 23.04 | 23.07 | 928,466 | -1.23(-5.08%) |
Jul 15, 2020 | 25.24 | 25.42 | 24.29 | 24.31 | 462,170 | -0.76(-3.05%) |
Jul 14, 2020 | 26.46 | 27.00 | 24.71 | 25.07 | 840,887 | -1.94(-7.20%) |
Jul 13, 2020 | 26.97 | 28.07 | 26.75 | 27.02 | 497,526 | +0.29(+1.07%) |
Jul 10, 2020 | 27.28 | 27.28 | 26.32 | 26.73 | 566,905 | -0.36(-1.34%) |
Jul 09, 2020 | 25.49 | 27.29 | 25.27 | 27.10 | 1,287,655 | +1.92(+7.63%) |
Jul 08, 2020 | 23.57 | 25.59 | 23.47 | 25.17 | 1,065,385 | +2.07(+8.95%) |
Jul 07, 2020 | 23.39 | 23.51 | 22.81 | 23.11 | 717,519 | -0.62(-2.60%) |
Jul 06, 2020 | 21.53 | 24.30 | 21.51 | 23.72 | 1,463,986 | +3.27(+16.00%) |
Jul 02, 2020 | 19.96 | 20.79 | 19.96 | 20.45 | 351,675 | +0.93(+4.78%) |
Jul 01, 2020 | 19.68 | 19.82 | 19.04 | 19.52 | 302,088 | -0.14(-0.71%) |
Jun 30, 2020 | 19.68 | 19.90 | 19.39 | 19.66 | 254,344 | +0.19(+0.99%) |
Jun 29, 2020 | 19.49 | 19.72 | 19.30 | 19.46 | 207,523 | -0.05(-0.28%) |
Jun 26, 2020 | 20.04 | 20.16 | 19.28 | 19.52 | 296,993 | -0.73(-3.62%) |
Jun 25, 2020 | 19.52 | 20.46 | 19.39 | 20.25 | 291,477 | +0.70(+3.59%) |
Jun 24, 2020 | 19.94 | 20.03 | 19.49 | 19.55 | 355,160 | -0.52(-2.61%) |
Jun 23, 2020 | 20.26 | 20.50 | 19.97 | 20.07 | 463,027 | -0.08(-0.38%) |
Jun 22, 2020 | 19.60 | 20.45 | 19.56 | 20.15 | 292,345 | +0.49(+2.47%) |
Jun 19, 2020 | 20.53 | 20.57 | 19.63 | 19.66 | 1,442,725 | -0.46(-2.26%) |
Jun 18, 2020 | 20.02 | 20.34 | 19.97 | 20.12 | 225,798 | -0.02(-0.12%) |
Jun 17, 2020 | 20.14 | 20.89 | 20.12 | 20.14 | 421,221 | +0.03(+0.15%) |
Jun 16, 2020 | 20.65 | 20.79 | 19.95 | 20.11 | 495,867 | +0.09(+0.46%) |
Jun 15, 2020 | 19.19 | 20.13 | 18.85 | 20.02 | 873,420 | +0.39(+2.01%) |
Jun 12, 2020 | 20.24 | 20.24 | 19.15 | 19.63 | 706,072 | -0.31(-1.55%) |
Jun 11, 2020 | 20.38 | 20.67 | 19.60 | 19.93 | 570,412 | -1.06(-5.07%) |
Jun 10, 2020 | 21.81 | 21.81 | 20.77 | 21.00 | 408,005 | -0.67(-3.10%) |
Jun 09, 2020 | 21.64 | 22.04 | 21.29 | 21.67 | 338,366 | -0.15(-0.67%) |
Jun 08, 2020 | 21.32 | 22.35 | 21.32 | 21.82 | 701,495 | +0.58(+2.73%) |
Jun 05, 2020 | 21.35 | 21.61 | 21.14 | 21.24 | 481,124 | +0.59(+2.88%) |
Jun 04, 2020 | 20.78 | 20.89 | 20.47 | 20.64 | 355,502 | -0.32(-1.51%) |
Jun 03, 2020 | 20.43 | 21.18 | 20.20 | 20.96 | 799,637 | +0.88(+4.38%) |
Jun 02, 2020 | 20.50 | 20.50 | 19.77 | 20.08 | 585,751 | -0.29(-1.44%) |
Jun 01, 2020 | 20.54 | 20.96 | 20.10 | 20.37 | 216,398 | -0.10(-0.49%) |
May 29, 2020 | 19.99 | 20.52 | 19.72 | 20.47 | 469,332 | +0.37(+1.84%) |
May 28, 2020 | 20.88 | 20.88 | 20.10 | 20.10 | 279,103 | -0.69(-3.30%) |
May 27, 2020 | 20.29 | 21.05 | 20.29 | 20.79 | 184,062 | +0.36(+1.74%) |
May 26, 2020 | 20.45 | 21.11 | 20.18 | 20.44 | 256,885 | +0.51(+2.56%) |
May 22, 2020 | 20.54 | 20.54 | 19.46 | 19.93 | 299,585 | -0.83(-3.98%) |
May 21, 2020 | 21.11 | 21.65 | 20.68 | 20.75 | 371,174 | -0.66(-3.10%) |
May 20, 2020 | 21.87 | 22.97 | 21.35 | 21.42 | 450,692 | -0.02(-0.07%) |
May 19, 2020 | 21.48 | 21.99 | 20.55 | 21.43 | 541,656 | +0.42(+1.98%) |
May 18, 2020 | 20.84 | 21.13 | 20.62 | 21.01 | 298,146 | +0.78(+3.85%) |
May 15, 2020 | 19.71 | 20.55 | 19.71 | 20.23 | 193,590 | +0.34(+1.71%) |
May 14, 2020 | 19.54 | 19.94 | 19.05 | 19.90 | 284,823 | -0.11(-0.54%) |
May 13, 2020 | 20.62 | 20.66 | 19.90 | 20.00 | 250,785 | -0.54(-2.63%) |
May 12, 2020 | 20.77 | 20.87 | 20.50 | 20.54 | 175,563 | -0.15(-0.75%) |
May 11, 2020 | 20.60 | 20.94 | 20.48 | 20.70 | 148,070 | -0.08(-0.37%) |
May 08, 2020 | 20.34 | 20.97 | 20.34 | 20.78 | 144,868 | +0.74(+3.70%) |
May 07, 2020 | 20.20 | 20.43 | 19.94 | 20.03 | 174,553 | -0.05(-0.27%) |
May 06, 2020 | 20.07 | 20.37 | 19.92 | 20.09 | 269,000 | +0.21(+1.05%) |
May 05, 2020 | 19.90 | 20.52 | 19.80 | 19.88 | 191,385 | +0.20(+1.02%) |
May 04, 2020 | 19.74 | 19.96 | 19.35 | 19.68 | 446,460 | -0.39(-1.96%) |
May 01, 2020 | 20.96 | 20.96 | 19.72 | 20.07 | 377,980 | -1.35(-6.30%) |
Apr 30, 2020 | 21.81 | 21.98 | 21.11 | 21.42 | 222,607 | -0.51(-2.32%) |
Apr 29, 2020 | 21.18 | 22.38 | 21.18 | 21.93 | 281,229 | +1.21(+5.85%) |
Apr 28, 2020 | 21.38 | 21.56 | 20.44 | 20.72 | 219,477 | -0.35(-1.65%) |
Apr 27, 2020 | 19.91 | 21.08 | 19.91 | 21.07 | 423,130 | +1.30(+6.56%) |
Apr 24, 2020 | 19.31 | 19.88 | 19.31 | 19.77 | 309,044 | +0.50(+2.60%) |
Apr 23, 2020 | 18.86 | 19.52 | 18.83 | 19.27 | 312,675 | +0.44(+2.34%) |
Apr 22, 2020 | 18.37 | 18.92 | 18.21 | 18.83 | 191,440 | +0.86(+4.77%) |
Apr 21, 2020 | 18.41 | 18.60 | 17.91 | 17.97 | 544,179 | -0.73(-3.92%) |
Apr 20, 2020 | 18.81 | 19.15 | 18.58 | 18.71 | 204,820 | -0.25(-1.34%) |
Apr 17, 2020 | 18.86 | 19.08 | 18.37 | 18.96 | 298,159 | +0.79(+4.38%) |
Apr 16, 2020 | 18.65 | 18.78 | 17.90 | 18.17 | 407,490 | -0.32(-1.75%) |
Apr 15, 2020 | 18.27 | 18.66 | 18.02 | 18.49 | 321,649 | +0.01(+0.04%) |
Apr 14, 2020 | 19.15 | 19.22 | 18.44 | 18.48 | 404,671 | -0.26(-1.40%) |
Apr 13, 2020 | 19.10 | 19.13 | 18.34 | 18.75 | 470,892 | -0.28(-1.46%) |
Apr 09, 2020 | 18.52 | 19.11 | 18.14 | 19.02 | 673,937 | +0.61(+3.31%) |
Apr 08, 2020 | 17.91 | 18.77 | 17.72 | 18.41 | 302,262 | +0.69(+3.87%) |
Apr 07, 2020 | 18.48 | 18.68 | 17.59 | 17.73 | 1,270,510 | -0.07(-0.39%) |
Apr 06, 2020 | 17.72 | 18.44 | 17.27 | 17.80 | 926,487 | +0.20(+1.14%) |
Apr 03, 2020 | 18.07 | 18.24 | 17.23 | 17.60 | 890,332 | -0.56(-3.10%) |
Apr 02, 2020 | 19.12 | 19.22 | 16.98 | 18.16 | 985,009 | -1.17(-6.03%) |
Apr 01, 2020 | 19.38 | 19.87 | 19.09 | 19.32 | 286,155 | -0.63(-3.17%) |
Mar 31, 2020 | 18.68 | 20.05 | 18.58 | 19.96 | 520,516 | +1.38(+7.44%) |
Mar 30, 2020 | 18.64 | 19.31 | 18.44 | 18.58 | 772,198 | +0.05(+0.29%) |
Mar 27, 2020 | 20.06 | 20.26 | 18.04 | 18.52 | 1,382,212 | -2.10(-10.18%) |
Mar 26, 2020 | 19.47 | 20.80 | 19.47 | 20.62 | 548,161 | +1.15(+5.91%) |
Mar 25, 2020 | 18.27 | 20.57 | 17.57 | 19.47 | 728,326 | +1.97(+11.24%) |
Mar 24, 2020 | 16.75 | 17.66 | 16.75 | 17.50 | 1,349,965 | +1.25(+7.69%) |
Mar 23, 2020 | 17.11 | 17.26 | 15.76 | 16.25 | 760,457 | -0.89(-5.18%) |
Mar 20, 2020 | 17.32 | 18.28 | 16.92 | 17.14 | 676,398 | +0.29(+1.74%) |
Mar 19, 2020 | 16.95 | 17.19 | 16.31 | 16.85 | 841,098 | -0.25(-1.44%) |
Mar 18, 2020 | 16.77 | 17.18 | 16.45 | 17.09 | 1,383,458 | -0.63(-3.53%) |
Mar 17, 2020 | 17.67 | 17.92 | 17.53 | 17.72 | 826,161 | +0.33(+1.91%) |
Mar 16, 2020 | 17.38 | 18.50 | 16.96 | 17.39 | 827,591 | -1.48(-7.85%) |
Mar 13, 2020 | 18.32 | 18.90 | 17.75 | 18.87 | 500,431 | +1.49(+8.57%) |
Mar 12, 2020 | 17.19 | 17.72 | 16.97 | 17.38 | 819,742 | -1.66(-8.72%) |
Mar 11, 2020 | 19.42 | 19.66 | 18.29 | 19.04 | 781,883 | -1.03(-5.12%) |
Mar 10, 2020 | 20.07 | 20.41 | 19.47 | 20.07 | 421,378 | +0.67(+3.46%) |
Mar 09, 2020 | 19.46 | 19.86 | 19.08 | 19.39 | 711,120 | -0.90(-4.41%) |
Mar 06, 2020 | 21.27 | 21.42 | 20.23 | 20.29 | 1,078,610 | -1.52(-6.97%) |
Mar 05, 2020 | 21.84 | 21.94 | 21.48 | 21.81 | 879,304 | -0.36(-1.64%) |
Mar 04, 2020 | 22.16 | 22.49 | 21.90 | 22.17 | 287,776 | +0.41(+1.88%) |
Mar 03, 2020 | 22.73 | 22.73 | 21.38 | 21.76 | 483,823 | -0.86(-3.79%) |
Mar 02, 2020 | 21.96 | 22.64 | 21.71 | 22.62 | 266,853 | +0.72(+3.28%) |
Feb 28, 2020 | 21.91 | 22.21 | 21.45 | 21.90 | 565,998 | -0.78(-3.44%) |
Feb 27, 2020 | 22.34 | 23.60 | 22.00 | 22.68 | 463,630 | +0.19(+0.82%) |
Feb 26, 2020 | 22.36 | 23.37 | 22.36 | 22.50 | 385,840 | +0.20(+0.90%) |
Feb 25, 2020 | 23.12 | 23.38 | 21.61 | 22.30 | 613,622 | -0.54(-2.37%) |
Feb 24, 2020 | 23.54 | 23.80 | 22.77 | 22.84 | 466,979 | -1.57(-6.42%) |
Feb 21, 2020 | 25.35 | 25.35 | 24.24 | 24.40 | 327,185 | -1.02(-4.01%) |
Feb 20, 2020 | 25.91 | 26.43 | 25.32 | 25.42 | 204,972 | -0.51(-1.96%) |
Feb 19, 2020 | 25.77 | 26.19 | 25.62 | 25.93 | 1,009,179 | +0.40(+1.57%) |
Feb 18, 2020 | 26.00 | 26.27 | 25.51 | 25.53 | 340,145 | -0.86(-3.25%) |
Feb 14, 2020 | 26.08 | 26.77 | 26.07 | 26.39 | 652,945 | +0.26(+1.00%) |
Feb 13, 2020 | 27.03 | 27.20 | 25.90 | 26.12 | 286,659 | -1.17(-4.30%) |
Feb 12, 2020 | 27.92 | 28.28 | 27.27 | 27.30 | 443,309 | -0.42(-1.50%) |
Feb 11, 2020 | 28.81 | 28.81 | 27.16 | 27.71 | 705,758 | -0.81(-2.84%) |
Feb 10, 2020 | 27.82 | 28.82 | 27.82 | 28.52 | 170,543 | +0.55(+1.96%) |
Feb 07, 2020 | 28.72 | 28.92 | 27.57 | 27.98 | 186,981 | -1.03(-3.56%) |
Feb 06, 2020 | 28.68 | 29.06 | 28.43 | 29.01 | 273,611 | +0.52(+1.81%) |
Feb 05, 2020 | 28.38 | 28.55 | 27.77 | 28.49 | 214,408 | +0.49(+1.74%) |
Feb 04, 2020 | 27.34 | 28.55 | 27.34 | 28.01 | 196,617 | +1.40(+5.28%) |