Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.94 | 42.21 | 41.68 | 41.81 | 16,600 | -0.70(-1.65%) |
Jan 28, 2021 | 42.15 | 42.67 | 42.06 | 42.51 | 4,394 | +0.79(+1.89%) |
Jan 27, 2021 | 42.01 | 42.21 | 41.72 | 41.72 | 8,611 | -0.89(-2.08%) |
Jan 26, 2021 | 42.61 | 42.66 | 42.53 | 42.61 | 9,378 | +0.23(+0.54%) |
Jan 25, 2021 | 42.29 | 42.50 | 42.22 | 42.38 | 38,252 | -0.48(-1.11%) |
Jan 22, 2021 | 42.98 | 43.06 | 42.75 | 42.86 | 8,000 | -0.69(-1.58%) |
Jan 21, 2021 | 43.36 | 43.58 | 43.36 | 43.55 | 11,190 | +0.27(+0.62%) |
Jan 20, 2021 | 43.00 | 43.28 | 42.87 | 43.28 | 12,830 | +0.58(+1.35%) |
Jan 19, 2021 | 42.67 | 42.74 | 42.41 | 42.70 | 5,443 | +0.09(+0.20%) |
Jan 15, 2021 | 42.65 | 42.69 | 42.40 | 42.62 | 15,900 | -0.63(-1.45%) |
Jan 14, 2021 | 42.90 | 43.37 | 42.70 | 43.24 | 12,269 | +0.36(+0.84%) |
Jan 13, 2021 | 42.75 | 43.03 | 42.75 | 42.88 | 7,785 | -0.28(-0.65%) |
Jan 12, 2021 | 42.92 | 43.22 | 42.92 | 43.16 | 7,066 | +0.39(+0.92%) |
Jan 11, 2021 | 42.98 | 42.98 | 42.63 | 42.77 | 10,871 | -0.82(-1.89%) |
Jan 08, 2021 | 43.43 | 43.59 | 43.15 | 43.59 | 13,700 | +0.31(+0.71%) |
Jan 07, 2021 | 43.32 | 43.52 | 43.13 | 43.28 | 16,014 | +0.02(+0.05%) |
Jan 06, 2021 | 42.93 | 43.56 | 42.77 | 43.26 | 14,851 | +0.37(+0.85%) |
Jan 05, 2021 | 42.43 | 42.99 | 42.43 | 42.89 | 8,828 | +0.89(+2.13%) |
Jan 04, 2021 | 42.85 | 42.85 | 41.82 | 42.00 | 12,350 | -0.23(-0.54%) |
Dec 31, 2020 | 42.23 | 42.23 | 42.23 | 16,800 | -0.28(-0.66%) | |
Dec 30, 2020 | 42.90 | 43.04 | 42.50 | 42.51 | 16,800 | -0.23(-0.54%) |
Dec 29, 2020 | 43.00 | 43.19 | 42.60 | 42.74 | 14,669 | +0.26(+0.61%) |
Dec 28, 2020 | 42.70 | 42.78 | 42.35 | 42.48 | 20,930 | +0.17(+0.41%) |
Dec 24, 2020 | 42.22 | 42.40 | 42.12 | 42.31 | 35,400 | +0.59(+1.41%) |
Dec 23, 2020 | 41.19 | 41.78 | 40.82 | 41.72 | 50,354 | +1.44(+3.57%) |
Dec 22, 2020 | 39.94 | 40.41 | 39.94 | 40.28 | 30,301 | +0.22(+0.54%) |
Dec 21, 2020 | 38.99 | 40.20 | 38.99 | 40.06 | 52,873 | -0.76(-1.85%) |
Dec 18, 2020 | 41.35 | 41.35 | 40.69 | 40.82 | 359,200 | -0.75(-1.80%) |
Dec 17, 2020 | 41.65 | 42.04 | 41.47 | 41.57 | 42,359 | +0.52(+1.28%) |
Dec 16, 2020 | 41.09 | 41.14 | 40.76 | 41.05 | 144,266 | +0.52(+1.30%) |
Dec 15, 2020 | 39.62 | 40.52 | 39.62 | 40.52 | 23,609 | +0.93(+2.35%) |
Dec 14, 2020 | 39.88 | 39.88 | 39.59 | 39.59 | 5,837 | +0.02(+0.05%) |
Dec 11, 2020 | 39.54 | 39.74 | 39.28 | 39.57 | 19,900 | -0.49(-1.24%) |
Dec 10, 2020 | 39.63 | 40.29 | 39.25 | 40.06 | 11,724 | -0.65(-1.59%) |
Dec 09, 2020 | 40.92 | 40.98 | 40.56 | 40.71 | 3,452 | +0.15(+0.37%) |
Dec 08, 2020 | 40.42 | 40.56 | 40.21 | 40.56 | 23,869 | +0.09(+0.22%) |
Dec 07, 2020 | 40.39 | 40.57 | 40.23 | 40.48 | 15,098 | -0.66(-1.62%) |
Dec 04, 2020 | 41.51 | 41.64 | 41.07 | 41.14 | 12,100 | +0.12(+0.29%) |
Dec 03, 2020 | 40.48 | 41.30 | 40.48 | 41.02 | 16,250 | +0.89(+2.22%) |
Dec 02, 2020 | 39.88 | 40.51 | 39.88 | 40.13 | 19,729 | -0.58(-1.42%) |
Dec 01, 2020 | 39.78 | 40.71 | 39.70 | 40.71 | 21,046 | +1.71(+4.38%) |
Nov 30, 2020 | 39.31 | 39.39 | 38.92 | 39.00 | 33,204 | -0.22(-0.56%) |
Nov 27, 2020 | 39.26 | 39.76 | 38.83 | 39.22 | 33,600 | -0.59(-1.48%) |
Nov 25, 2020 | 39.90 | 40.17 | 39.69 | 39.81 | 4,800 | -0.58(-1.43%) |
Nov 24, 2020 | 39.91 | 40.40 | 39.90 | 40.39 | 49,374 | +0.60(+1.50%) |
Nov 23, 2020 | 40.08 | 40.08 | 39.74 | 39.79 | 21,465 | +0.29(+0.73%) |
Nov 20, 2020 | 39.16 | 39.71 | 39.16 | 39.50 | 22,500 | +0.11(+0.28%) |
Nov 19, 2020 | 38.94 | 39.40 | 38.94 | 39.39 | 10,553 | +0.14(+0.35%) |
Nov 18, 2020 | 39.54 | 39.70 | 39.25 | 39.25 | 17,426 | +0.11(+0.29%) |
Nov 17, 2020 | 39.02 | 39.28 | 38.86 | 39.14 | 15,781 | +0.28(+0.72%) |
Nov 16, 2020 | 38.91 | 39.01 | 38.80 | 38.86 | 6,157 | +0.55(+1.45%) |
Nov 13, 2020 | 38.08 | 38.33 | 38.08 | 38.31 | 19,800 | +0.81(+2.17%) |
Nov 12, 2020 | 37.99 | 37.99 | 37.39 | 37.49 | 5,152 | -0.70(-1.83%) |
Nov 11, 2020 | 38.12 | 38.22 | 38.10 | 38.19 | 22,008 | +0.43(+1.15%) |
Nov 10, 2020 | 37.93 | 37.93 | 37.76 | 37.76 | 3,854 | +0.95(+2.59%) |
Nov 09, 2020 | 37.18 | 37.24 | 36.80 | 36.80 | 6,414 | +1.43(+4.04%) |
Nov 06, 2020 | 35.40 | 35.50 | 35.33 | 35.37 | 4,300 | +0.01(+0.04%) |
Nov 05, 2020 | 35.26 | 35.36 | 35.19 | 35.36 | 1,485 | +0.98(+2.84%) |
Nov 04, 2020 | 34.49 | 34.67 | 34.38 | 34.38 | 4,616 | +0.27(+0.78%) |
Nov 03, 2020 | 33.44 | 34.11 | 33.44 | 34.11 | 1,830 | +1.06(+3.22%) |
Nov 02, 2020 | 33.10 | 33.10 | 32.99 | 33.05 | 2,541 | -0.31(-0.93%) |
Oct 30, 2020 | 33.42 | 33.42 | 33.23 | 33.36 | 1,400 | -0.08(-0.23%) |
Oct 29, 2020 | 33.30 | 33.47 | 33.02 | 33.44 | 10,579 | +0.01(+0.02%) |
Oct 28, 2020 | 33.43 | 33.67 | 33.33 | 33.43 | 11,261 | -1.07(-3.10%) |
Oct 27, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 292 | -0.27(-0.78%) |
Oct 26, 2020 | 35.23 | 35.23 | 34.77 | 34.77 | 2,229 | -0.71(-2.01%) |
Oct 23, 2020 | 35.39 | 35.48 | 35.39 | 35.48 | 3,000 | +0.38(+1.08%) |
Oct 22, 2020 | 35.13 | 35.19 | 35.10 | 35.10 | 2,975 | +0.08(+0.23%) |
Oct 21, 2020 | 34.96 | 35.18 | 34.94 | 35.02 | 4,228 | +0.28(+0.81%) |
Oct 20, 2020 | 34.92 | 34.92 | 34.74 | 34.74 | 2,864 | +0.33(+0.95%) |
Oct 19, 2020 | 34.77 | 34.77 | 34.42 | 34.42 | 993 | -0.09(-0.26%) |
Oct 16, 2020 | 34.50 | 34.51 | 34.50 | 34.51 | 500 | -0.06(-0.17%) |
Oct 15, 2020 | 34.55 | 34.56 | 34.52 | 34.56 | 534 | -0.46(-1.30%) |
Oct 14, 2020 | 35.00 | 35.16 | 34.83 | 35.02 | 12,762 | +0.16(+0.46%) |
Oct 13, 2020 | 35.11 | 35.11 | 34.86 | 34.86 | 2,117 | -0.87(-2.44%) |
Oct 12, 2020 | 35.73 | 35.73 | 35.73 | 35.73 | 297 | +0.36(+1.01%) |
Oct 09, 2020 | 35.24 | 35.37 | 35.24 | 35.37 | 800 | +0.59(+1.69%) |
Oct 08, 2020 | 34.82 | 34.82 | 34.70 | 34.79 | 2,326 | +0.29(+0.84%) |
Oct 07, 2020 | 34.70 | 34.70 | 34.39 | 34.50 | 3,530 | +0.15(+0.44%) |
Oct 06, 2020 | 34.56 | 34.61 | 34.35 | 34.35 | 2,386 | -0.12(-0.35%) |
Oct 05, 2020 | 34.35 | 34.47 | 34.29 | 34.47 | 1,886 | +0.63(+1.86%) |
Oct 02, 2020 | 33.68 | 33.92 | 33.68 | 33.84 | 700 | +0.09(+0.27%) |
Oct 01, 2020 | 33.57 | 33.76 | 33.57 | 33.75 | 1,798 | +0.16(+0.47%) |
Sep 30, 2020 | 33.48 | 33.59 | 33.48 | 33.59 | 569 | +0.35(+1.05%) |
Sep 29, 2020 | 33.19 | 33.24 | 33.19 | 33.24 | 256 | -0.22(-0.65%) |
Sep 28, 2020 | 33.54 | 33.54 | 33.46 | 33.46 | 6,697 | +0.51(+1.56%) |
Sep 25, 2020 | 32.44 | 32.95 | 32.36 | 32.95 | 2,100 | +0.71(+2.19%) |
Sep 24, 2020 | 32.11 | 32.42 | 32.11 | 32.24 | 1,231 | +0.04(+0.13%) |
Sep 23, 2020 | 32.64 | 32.64 | 32.18 | 32.20 | 1,148 | -0.31(-0.95%) |
Sep 22, 2020 | 32.43 | 32.51 | 32.16 | 32.51 | 2,486 | -0.07(-0.20%) |
Sep 21, 2020 | 32.66 | 32.66 | 32.26 | 32.58 | 4,289 | -1.43(-4.22%) |
Sep 18, 2020 | 34.25 | 34.31 | 33.79 | 34.01 | 4,900 | -0.44(-1.29%) |
Sep 17, 2020 | 34.37 | 34.50 | 34.24 | 34.45 | 1,846 | -0.05(-0.16%) |
Sep 16, 2020 | 34.69 | 34.70 | 34.51 | 34.51 | 2,594 | +0.30(+0.87%) |
Sep 15, 2020 | 34.26 | 34.30 | 34.20 | 34.21 | 2,738 | +0.35(+1.04%) |
Sep 14, 2020 | 33.93 | 33.98 | 33.86 | 33.86 | 3,347 | +0.21(+0.63%) |
Sep 11, 2020 | 33.97 | 33.97 | 33.65 | 33.65 | 1,200 | +0.14(+0.41%) |
Sep 10, 2020 | 33.84 | 33.84 | 33.51 | 33.51 | 1,221 | -0.80(-2.33%) |
Sep 09, 2020 | 34.35 | 34.48 | 34.31 | 34.31 | 2,894 | +0.05(+0.15%) |
Sep 08, 2020 | 34.08 | 34.59 | 34.08 | 34.26 | 7,110 | -0.48(-1.38%) |
Sep 04, 2020 | 34.82 | 34.82 | 34.13 | 34.74 | 2,900 | +0.29(+0.83%) |
Sep 03, 2020 | 34.51 | 34.63 | 34.42 | 34.45 | 1,745 | -1.01(-2.85%) |
Sep 02, 2020 | 35.34 | 35.47 | 35.17 | 35.47 | 2,308 | +0.34(+0.95%) |
Sep 01, 2020 | 35.23 | 35.32 | 35.13 | 35.13 | 8,919 | -0.29(-0.82%) |
Aug 31, 2020 | 35.40 | 35.67 | 35.38 | 35.42 | 3,832 | -0.06(-0.16%) |
Aug 28, 2020 | 35.28 | 35.48 | 35.25 | 35.48 | 2,800 | +0.44(+1.26%) |
Aug 27, 2020 | 35.03 | 35.03 | 35.03 | 35.03 | 203 | -0.19(-0.53%) |
Aug 26, 2020 | 34.85 | 35.22 | 34.85 | 35.22 | 1,514 | +0.59(+1.70%) |
Aug 25, 2020 | 34.76 | 34.76 | 34.46 | 34.63 | 1,317 | +0.01(+0.02%) |
Aug 24, 2020 | 34.67 | 34.67 | 34.59 | 34.62 | 783 | +0.09(+0.25%) |
Aug 21, 2020 | 34.39 | 34.54 | 34.38 | 34.54 | 1,100 | -0.15(-0.44%) |
Aug 20, 2020 | 34.40 | 34.69 | 34.40 | 34.69 | 1,426 | +0.12(+0.36%) |
Aug 19, 2020 | 34.88 | 34.90 | 34.56 | 34.56 | 1,955 | -0.54(-1.55%) |
Aug 18, 2020 | 35.14 | 35.14 | 35.00 | 35.11 | 1,622 | +0.06(+0.16%) |
Aug 17, 2020 | 35.05 | 35.05 | 35.05 | 35.05 | 257 | +0.24(+0.69%) |
Aug 14, 2020 | 34.54 | 34.93 | 34.54 | 34.81 | 1,500 | -0.35(-0.99%) |
Aug 13, 2020 | 35.45 | 35.45 | 35.15 | 35.16 | 3,004 | -0.02(-0.07%) |
Aug 12, 2020 | 35.42 | 35.46 | 35.18 | 35.18 | 6,449 | +0.03(+0.08%) |
Aug 11, 2020 | 35.34 | 35.34 | 35.15 | 35.15 | 3,377 | +0.39(+1.13%) |
Aug 10, 2020 | 34.76 | 34.76 | 34.76 | 34.76 | 800 | +0.14(+0.40%) |
Aug 07, 2020 | 34.23 | 34.62 | 34.23 | 34.62 | 2,100 | +0.23(+0.67%) |
Aug 06, 2020 | 34.40 | 34.41 | 34.39 | 34.39 | 1,897 | +0.08(+0.23%) |
Aug 05, 2020 | 34.15 | 34.35 | 34.00 | 34.31 | 5,408 | +0.70(+2.08%) |
Aug 04, 2020 | 33.30 | 33.61 | 33.30 | 33.61 | 1,400 | +0.38(+1.15%) |
Aug 03, 2020 | 32.98 | 33.23 | 32.95 | 33.23 | 1,131 | +0.25(+0.75%) |
Jul 31, 2020 | 33.39 | 33.44 | 32.98 | 32.98 | 2,800 | -0.37(-1.09%) |
Jul 30, 2020 | 32.97 | 33.38 | 32.79 | 33.34 | 1,834 | -0.09(-0.27%) |
Jul 29, 2020 | 33.41 | 33.54 | 33.33 | 33.44 | 2,210 | +0.19(+0.57%) |
Jul 28, 2020 | 33.17 | 33.37 | 33.17 | 33.24 | 1,313 | +0.23(+0.69%) |
Jul 27, 2020 | 32.94 | 33.05 | 32.91 | 33.02 | 2,715 | +0.27(+0.82%) |
Jul 24, 2020 | 32.39 | 32.83 | 32.33 | 32.75 | 5,100 | -0.11(-0.33%) |
Jul 23, 2020 | 32.81 | 33.13 | 32.73 | 32.86 | 16,053 | -0.22(-0.67%) |
Jul 22, 2020 | 33.10 | 33.11 | 33.03 | 33.08 | 4,809 | +0.00(+0.00%) |
Jul 21, 2020 | 33.11 | 33.15 | 33.08 | 33.08 | 1,780 | +0.32(+0.99%) |
Jul 20, 2020 | 32.57 | 32.87 | 32.57 | 32.76 | 3,375 | +0.41(+1.25%) |
Jul 17, 2020 | 32.16 | 32.39 | 32.16 | 32.35 | 2,800 | +0.14(+0.43%) |
Jul 16, 2020 | 32.28 | 32.43 | 32.21 | 32.21 | 3,488 | -0.19(-0.57%) |
Jul 15, 2020 | 32.53 | 32.53 | 32.35 | 32.40 | 2,538 | +0.49(+1.54%) |
Jul 14, 2020 | 31.66 | 31.91 | 31.48 | 31.91 | 4,203 | +0.15(+0.47%) |
Jul 13, 2020 | 32.22 | 32.44 | 31.75 | 31.75 | 6,527 | -0.49(-1.51%) |
Jul 10, 2020 | 32.18 | 32.24 | 32.14 | 32.24 | 2,100 | +0.34(+1.07%) |
Jul 09, 2020 | 32.21 | 32.21 | 31.80 | 31.90 | 1,280 | -0.32(-0.99%) |
Jul 08, 2020 | 32.07 | 32.22 | 31.99 | 32.22 | 5,799 | +0.01(+0.04%) |
Jul 07, 2020 | 32.26 | 32.45 | 32.21 | 32.21 | 1,318 | -0.33(-1.02%) |
Jul 06, 2020 | 32.61 | 32.62 | 32.51 | 32.54 | 6,677 | +0.21(+0.65%) |
Jul 02, 2020 | 32.43 | 32.51 | 32.31 | 32.33 | 3,900 | +0.18(+0.58%) |
Jul 01, 2020 | 32.00 | 32.18 | 32.00 | 32.15 | 2,055 | +0.36(+1.12%) |
Jun 30, 2020 | 31.54 | 31.80 | 31.54 | 31.79 | 3,301 | +0.08(+0.25%) |
Jun 29, 2020 | 31.61 | 31.72 | 31.61 | 31.71 | 1,528 | +0.18(+0.58%) |
Jun 26, 2020 | 31.83 | 31.83 | 31.53 | 31.53 | 5,900 | -0.68(-2.11%) |
Jun 25, 2020 | 31.78 | 32.21 | 31.68 | 32.21 | 2,299 | +0.19(+0.59%) |
Jun 24, 2020 | 32.50 | 32.50 | 32.00 | 32.02 | 2,583 | -0.98(-2.97%) |
Jun 23, 2020 | 33.22 | 33.28 | 33.00 | 33.00 | 4,902 | -0.18(-0.54%) |
Jun 22, 2020 | 32.89 | 33.20 | 32.63 | 33.18 | 6,382 | +0.70(+2.16%) |
Jun 19, 2020 | 32.54 | 32.54 | 32.45 | 32.48 | 1,500 | -0.24(-0.73%) |
Jun 18, 2020 | 32.73 | 32.83 | 32.56 | 32.72 | 133,405 | -0.39(-1.18%) |
Jun 17, 2020 | 33.17 | 33.30 | 33.10 | 33.11 | 2,750 | +0.13(+0.39%) |
Jun 16, 2020 | 33.54 | 33.56 | 32.91 | 32.98 | 1,635 | +0.31(+0.96%) |
Jun 15, 2020 | 31.72 | 32.67 | 31.69 | 32.67 | 2,952 | -0.08(-0.25%) |
Jun 12, 2020 | 33.02 | 33.08 | 32.14 | 32.75 | 62,500 | +0.83(+2.60%) |
Jun 11, 2020 | 33.28 | 33.28 | 31.84 | 31.92 | 407,035 | -2.32(-6.78%) |
Jun 10, 2020 | 34.31 | 34.33 | 34.19 | 34.24 | 4,438 | -0.30(-0.86%) |
Jun 09, 2020 | 34.65 | 34.65 | 34.44 | 34.54 | 6,672 | -0.97(-2.74%) |
Jun 08, 2020 | 35.61 | 35.61 | 35.20 | 35.51 | 27,035 | +0.32(+0.91%) |
Jun 05, 2020 | 35.41 | 35.56 | 35.16 | 35.19 | 511,700 | +0.89(+2.59%) |
Jun 04, 2020 | 34.17 | 34.49 | 34.17 | 34.30 | 2,667 | -0.18(-0.51%) |
Jun 03, 2020 | 34.25 | 34.49 | 33.92 | 34.47 | 29,728 | +1.01(+3.02%) |
Jun 02, 2020 | 33.54 | 33.54 | 33.27 | 33.47 | 28,446 | +0.41(+1.25%) |
Jun 01, 2020 | 32.47 | 33.05 | 32.40 | 33.05 | 32,168 | +0.92(+2.87%) |
May 29, 2020 | 32.16 | 32.25 | 31.88 | 32.13 | 10,000 | -0.10(-0.31%) |
May 28, 2020 | 32.43 | 32.60 | 32.21 | 32.23 | 3,650 | +0.24(+0.75%) |
May 27, 2020 | 31.78 | 31.99 | 31.63 | 31.99 | 5,530 | +0.40(+1.25%) |
May 26, 2020 | 31.59 | 31.74 | 31.39 | 31.59 | 11,496 | +1.18(+3.90%) |
May 22, 2020 | 30.30 | 30.44 | 30.25 | 30.41 | 16,600 | +0.15(+0.50%) |
May 21, 2020 | 30.57 | 30.57 | 30.26 | 30.26 | 4,162 | -0.07(-0.22%) |
May 20, 2020 | 30.27 | 30.34 | 30.18 | 30.33 | 5,038 | +0.45(+1.49%) |
May 19, 2020 | 30.10 | 30.18 | 29.88 | 29.88 | 15,097 | -0.14(-0.47%) |
May 18, 2020 | 29.56 | 30.05 | 29.56 | 30.02 | 43,287 | +1.12(+3.88%) |
May 15, 2020 | 28.77 | 28.90 | 28.61 | 28.90 | 8,300 | +0.17(+0.59%) |
May 14, 2020 | 28.28 | 28.75 | 28.10 | 28.73 | 4,842 | -0.50(-1.69%) |
May 13, 2020 | 29.57 | 29.61 | 29.17 | 29.23 | 27,053 | -0.42(-1.43%) |
May 12, 2020 | 30.43 | 30.43 | 29.65 | 29.65 | 19,473 | -0.94(-3.06%) |
May 11, 2020 | 30.47 | 30.70 | 30.36 | 30.59 | 9,259 | -0.30(-0.97%) |
May 08, 2020 | 30.37 | 30.93 | 30.37 | 30.89 | 17,200 | +0.59(+1.95%) |
May 07, 2020 | 30.21 | 30.57 | 30.21 | 30.30 | 57,579 | +0.48(+1.59%) |
May 06, 2020 | 30.09 | 30.09 | 29.81 | 29.82 | 9,659 | -0.33(-1.09%) |
May 05, 2020 | 30.42 | 30.42 | 30.03 | 30.15 | 30,859 | -0.21(-0.69%) |
May 04, 2020 | 30.15 | 30.36 | 30.05 | 30.36 | 24,155 | -0.25(-0.82%) |
May 01, 2020 | 30.68 | 30.68 | 30.52 | 30.61 | 3,000 | -0.73(-2.33%) |
Apr 30, 2020 | 31.23 | 31.40 | 31.11 | 31.34 | 11,771 | -0.39(-1.23%) |
Apr 29, 2020 | 31.33 | 31.79 | 31.33 | 31.73 | 9,532 | +1.29(+4.24%) |
Apr 28, 2020 | 30.89 | 30.89 | 30.39 | 30.44 | 16,011 | +0.36(+1.19%) |
Apr 27, 2020 | 29.98 | 30.08 | 29.88 | 30.08 | 18,991 | +0.43(+1.45%) |
Apr 24, 2020 | 29.46 | 29.72 | 29.42 | 29.65 | 192,900 | +0.27(+0.92%) |
Apr 23, 2020 | 29.46 | 29.61 | 29.23 | 29.38 | 9,796 | +0.52(+1.80%) |
Apr 22, 2020 | 29.00 | 29.01 | 28.80 | 28.86 | 252,065 | +0.29(+1.02%) |
Apr 21, 2020 | 28.72 | 28.87 | 28.40 | 28.57 | 46,606 | -0.63(-2.16%) |
Apr 20, 2020 | 29.49 | 29.87 | 29.20 | 29.20 | 531,444 | -0.60(-2.01%) |
Apr 17, 2020 | 29.84 | 29.84 | 29.49 | 29.80 | 7,700 | +1.04(+3.62%) |
Apr 16, 2020 | 28.70 | 28.83 | 28.36 | 28.76 | 33,949 | +0.15(+0.52%) |
Apr 15, 2020 | 28.84 | 28.97 | 28.59 | 28.61 | 88,211 | -1.76(-5.80%) |
Apr 14, 2020 | 30.36 | 30.53 | 30.27 | 30.37 | 3,455 | -0.08(-0.26%) |
Apr 13, 2020 | 30.38 | 30.45 | 30.16 | 30.45 | 17,527 | -0.27(-0.86%) |
Apr 09, 2020 | 29.92 | 30.78 | 29.92 | 30.71 | 21,100 | +1.54(+5.26%) |
Apr 08, 2020 | 28.84 | 29.36 | 28.75 | 29.18 | 175,500 | +1.01(+3.59%) |
Apr 07, 2020 | 28.92 | 29.06 | 28.07 | 28.17 | 59,619 | +0.85(+3.11%) |
Apr 06, 2020 | 27.14 | 27.32 | 27.01 | 27.32 | 23,130 | +1.67(+6.51%) |
Apr 03, 2020 | 25.93 | 25.93 | 25.55 | 25.65 | 185,300 | -1.04(-3.90%) |
Apr 02, 2020 | 26.76 | 26.80 | 26.34 | 26.69 | 10,438 | +0.33(+1.25%) |
Apr 01, 2020 | 27.03 | 27.04 | 26.36 | 26.36 | 2,384 | -1.33(-4.80%) |
Mar 31, 2020 | 27.71 | 27.90 | 27.43 | 27.69 | 7,569 | +0.31(+1.13%) |
Mar 30, 2020 | 26.94 | 27.39 | 26.94 | 27.38 | 12,897 | -0.02(-0.07%) |
Mar 27, 2020 | 27.03 | 27.68 | 26.89 | 27.40 | 4,800 | -0.91(-3.21%) |
Mar 26, 2020 | 26.85 | 28.31 | 26.71 | 28.31 | 48,436 | +2.36(+9.09%) |
Mar 25, 2020 | 25.42 | 26.56 | 25.42 | 25.95 | 36,406 | +0.94(+3.76%) |
Mar 24, 2020 | 24.15 | 25.02 | 23.96 | 25.01 | 24,847 | +2.36(+10.42%) |
Mar 23, 2020 | 22.81 | 23.25 | 22.65 | 22.65 | 23,054 | -0.16(-0.70%) |
Mar 20, 2020 | 24.10 | 24.33 | 22.76 | 22.81 | 69,300 | +0.11(+0.48%) |
Mar 19, 2020 | 21.90 | 22.93 | 21.63 | 22.70 | 109,335 | -0.21(-0.92%) |
Mar 18, 2020 | 22.94 | 23.44 | 21.95 | 22.91 | 44,265 | -2.29(-9.09%) |
Mar 17, 2020 | 25.06 | 25.50 | 24.74 | 25.20 | 23,103 | -0.56(-2.17%) |
Mar 16, 2020 | 25.71 | 26.64 | 24.94 | 25.76 | 76,477 | -4.74(-15.54%) |
Mar 13, 2020 | 29.92 | 30.50 | 29.20 | 30.50 | 19,800 | +0.36(+1.19%) |
Mar 12, 2020 | 30.66 | 30.78 | 29.40 | 30.14 | 33,994 | -3.13(-9.41%) |
Mar 11, 2020 | 34.31 | 34.31 | 33.05 | 33.27 | 32,659 | -1.92(-5.45%) |
Mar 10, 2020 | 35.56 | 35.56 | 34.14 | 35.19 | 73,912 | +1.32(+3.90%) |
Mar 09, 2020 | 33.92 | 35.35 | 33.87 | 33.87 | 92,483 | -3.33(-8.95%) |
Mar 06, 2020 | 36.52 | 37.32 | 36.50 | 37.20 | 50,700 | -0.48(-1.27%) |
Mar 05, 2020 | 37.87 | 38.05 | 37.42 | 37.68 | 97,279 | -1.30(-3.34%) |
Mar 04, 2020 | 38.49 | 39.00 | 38.34 | 38.98 | 78,589 | +1.00(+2.63%) |
Mar 03, 2020 | 38.43 | 38.75 | 37.81 | 37.98 | 59,707 | +0.03(+0.08%) |
Mar 02, 2020 | 37.56 | 37.95 | 37.26 | 37.95 | 24,307 | +0.03(+0.08%) |
Feb 28, 2020 | 37.54 | 38.10 | 37.23 | 37.92 | 51,700 | -0.53(-1.38%) |
Feb 27, 2020 | 39.12 | 39.20 | 38.45 | 38.45 | 24,575 | -1.65(-4.12%) |
Feb 26, 2020 | 40.43 | 40.65 | 40.09 | 40.10 | 33,869 | -0.49(-1.20%) |
Feb 25, 2020 | 41.53 | 41.57 | 40.55 | 40.59 | 48,563 | -1.02(-2.45%) |
Feb 24, 2020 | 41.55 | 41.92 | 41.11 | 41.61 | 38,942 | -1.58(-3.66%) |
Feb 21, 2020 | 43.14 | 43.40 | 43.11 | 43.19 | 6,400 | -0.07(-0.16%) |
Feb 20, 2020 | 43.15 | 43.30 | 43.00 | 43.26 | 15,729 | +0.09(+0.20%) |
Feb 19, 2020 | 43.30 | 43.32 | 43.15 | 43.17 | 39,340 | -0.12(-0.27%) |
Feb 18, 2020 | 43.26 | 43.36 | 43.17 | 43.29 | 15,030 | -0.25(-0.57%) |
Feb 14, 2020 | 43.44 | 43.62 | 43.39 | 43.54 | 5,300 | +0.10(+0.23%) |
Feb 13, 2020 | 43.22 | 43.51 | 43.22 | 43.44 | 7,375 | -0.02(-0.03%) |
Feb 12, 2020 | 43.37 | 43.45 | 43.21 | 43.45 | 58,359 | +0.48(+1.11%) |
Feb 11, 2020 | 42.85 | 43.09 | 42.85 | 42.98 | 6,011 | +0.34(+0.80%) |
Feb 10, 2020 | 42.59 | 42.69 | 42.51 | 42.64 | 11,291 | +0.36(+0.85%) |
Feb 07, 2020 | 42.53 | 42.66 | 42.28 | 42.28 | 5,700 | -0.45(-1.05%) |
Feb 06, 2020 | 42.96 | 43.00 | 42.73 | 42.73 | 27,084 | -0.22(-0.51%) |
Feb 05, 2020 | 42.88 | 43.00 | 42.73 | 42.95 | 8,815 | +0.15(+0.35%) |
Feb 04, 2020 | 42.65 | 42.87 | 42.49 | 42.80 | 313,890 | +0.87(+2.07%) |