Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 66.66 | 74.75 | 66.00 | 72.46 | 1,693,500 | +6.98(+10.66%) |
Jan 28, 2021 | 66.95 | 70.98 | 64.80 | 65.48 | 1,023,948 | -1.72(-2.56%) |
Jan 27, 2021 | 63.35 | 71.84 | 61.02 | 67.20 | 1,736,220 | +2.21(+3.40%) |
Jan 26, 2021 | 68.95 | 69.62 | 64.55 | 64.99 | 839,068 | -4.45(-6.41%) |
Jan 25, 2021 | 67.00 | 69.58 | 64.28 | 69.44 | 1,020,697 | +1.74(+2.57%) |
Jan 22, 2021 | 63.31 | 68.19 | 63.03 | 67.70 | 1,087,200 | +3.93(+6.16%) |
Jan 21, 2021 | 68.88 | 69.14 | 61.63 | 63.77 | 1,863,380 | -3.53(-5.25%) |
Jan 20, 2021 | 67.00 | 72.48 | 66.41 | 67.30 | 1,871,778 | -1.15(-1.68%) |
Jan 19, 2021 | 62.88 | 68.80 | 62.88 | 68.45 | 2,483,874 | +8.76(+14.68%) |
Jan 15, 2021 | 62.44 | 65.87 | 59.12 | 59.69 | 1,611,900 | -2.58(-4.14%) |
Jan 14, 2021 | 65.25 | 65.84 | 60.40 | 62.27 | 1,915,380 | -3.04(-4.65%) |
Jan 13, 2021 | 63.84 | 67.54 | 60.35 | 65.31 | 2,194,958 | +2.42(+3.85%) |
Jan 12, 2021 | 69.50 | 72.48 | 62.48 | 62.89 | 2,366,833 | -6.78(-9.73%) |
Jan 11, 2021 | 68.70 | 70.93 | 65.20 | 69.67 | 2,020,054 | +0.01(+0.01%) |
Jan 08, 2021 | 71.98 | 81.35 | 68.66 | 69.66 | 5,588,700 | +2.69(+4.02%) |
Jan 07, 2021 | 51.76 | 72.00 | 50.84 | 66.97 | 7,312,862 | +17.60(+35.65%) |
Jan 06, 2021 | 47.92 | 52.18 | 47.50 | 49.37 | 1,707,041 | +0.58(+1.19%) |
Jan 05, 2021 | 47.66 | 48.95 | 46.03 | 48.79 | 1,607,521 | -0.11(-0.22%) |
Jan 04, 2021 | 43.80 | 51.25 | 43.74 | 48.90 | 3,610,974 | +5.52(+12.72%) |
Dec 31, 2020 | 43.38 | 43.38 | 43.38 | 6,761,137 | -3.33(-7.13%) | |
Dec 30, 2020 | 42.00 | 47.58 | 42.00 | 46.71 | 6,761,137 | +4.35(+10.27%) |
Dec 29, 2020 | 54.61 | 54.80 | 40.11 | 42.36 | 15,653,894 | -50.06(-54.17%) |
Dec 28, 2020 | 99.41 | 103.00 | 92.13 | 92.42 | 1,624,330 | -5.71(-5.82%) |
Dec 24, 2020 | 101.90 | 103.55 | 98.00 | 98.13 | 424,400 | -3.53(-3.47%) |
Dec 23, 2020 | 112.27 | 112.27 | 99.23 | 101.66 | 1,557,630 | -16.80(-14.18%) |
Dec 22, 2020 | 113.59 | 124.00 | 113.59 | 118.46 | 1,483,408 | +5.32(+4.70%) |
Dec 21, 2020 | 97.78 | 116.40 | 97.00 | 113.14 | 1,588,601 | +13.85(+13.95%) |
Dec 18, 2020 | 104.02 | 104.13 | 95.17 | 99.29 | 3,297,700 | -4.34(-4.19%) |
Dec 17, 2020 | 102.10 | 107.39 | 101.32 | 103.63 | 833,526 | +2.16(+2.13%) |
Dec 16, 2020 | 109.73 | 111.94 | 101.28 | 101.47 | 932,532 | -7.97(-7.28%) |
Dec 15, 2020 | 107.66 | 111.45 | 101.17 | 109.44 | 834,272 | +1.90(+1.77%) |
Dec 14, 2020 | 109.74 | 117.00 | 106.62 | 107.54 | 1,663,105 | +1.53(+1.44%) |
Dec 11, 2020 | 100.02 | 110.32 | 100.00 | 106.01 | 988,700 | +0.56(+0.53%) |
Dec 10, 2020 | 90.51 | 105.73 | 90.30 | 105.45 | 1,361,405 | +16.40(+18.42%) |
Dec 09, 2020 | 102.57 | 106.96 | 88.90 | 89.05 | 1,900,998 | -11.03(-11.02%) |
Dec 08, 2020 | 109.59 | 113.88 | 99.14 | 100.08 | 3,674,087 | -23.58(-19.07%) |
Dec 07, 2020 | 115.85 | 129.71 | 111.27 | 123.66 | 2,308,906 | +11.65(+10.40%) |
Dec 04, 2020 | 101.73 | 112.73 | 96.47 | 112.01 | 1,510,300 | +12.70(+12.79%) |
Dec 03, 2020 | 85.11 | 100.23 | 82.24 | 99.31 | 1,366,586 | +16.01(+19.22%) |
Dec 02, 2020 | 78.09 | 85.78 | 76.56 | 83.30 | 684,568 | +1.57(+1.92%) |
Dec 01, 2020 | 95.00 | 101.00 | 79.27 | 81.73 | 2,454,956 | -10.03(-10.93%) |
Nov 30, 2020 | 78.00 | 92.48 | 77.14 | 91.76 | 2,241,785 | +15.76(+20.74%) |
Nov 27, 2020 | 61.35 | 78.88 | 61.05 | 76.00 | 1,717,400 | +15.37(+25.35%) |
Nov 25, 2020 | 59.80 | 63.68 | 59.41 | 60.63 | 584,100 | +0.49(+0.81%) |
Nov 24, 2020 | 60.37 | 61.74 | 59.60 | 60.14 | 474,917 | -1.17(-1.91%) |
Nov 23, 2020 | 60.48 | 62.43 | 59.78 | 61.31 | 524,686 | +0.97(+1.61%) |
Nov 20, 2020 | 59.80 | 61.50 | 56.71 | 60.34 | 610,200 | +0.98(+1.65%) |
Nov 19, 2020 | 56.10 | 59.89 | 55.97 | 59.36 | 603,154 | +3.02(+5.36%) |
Nov 18, 2020 | 53.20 | 57.68 | 51.15 | 56.34 | 697,016 | +3.23(+6.08%) |
Nov 17, 2020 | 50.05 | 53.62 | 48.58 | 53.11 | 655,014 | +2.40(+4.73%) |
Nov 16, 2020 | 49.00 | 51.05 | 43.51 | 50.71 | 872,348 | +3.24(+6.83%) |
Nov 13, 2020 | 48.78 | 49.08 | 44.38 | 47.47 | 741,000 | -0.65(-1.35%) |
Nov 12, 2020 | 48.48 | 54.21 | 47.69 | 48.12 | 1,091,665 | -0.72(-1.47%) |
Nov 11, 2020 | 41.64 | 49.97 | 41.34 | 48.84 | 2,208,467 | +9.46(+24.02%) |
Nov 10, 2020 | 37.20 | 39.58 | 34.62 | 39.38 | 2,672,202 | +4.77(+13.78%) |
Nov 09, 2020 | 57.15 | 57.73 | 32.88 | 34.61 | 4,405,279 | -28.75(-45.38%) |
Nov 06, 2020 | 60.41 | 64.50 | 59.66 | 63.36 | 379,700 | +2.10(+3.43%) |
Nov 05, 2020 | 60.81 | 62.52 | 57.50 | 61.26 | 424,498 | +2.05(+3.46%) |
Nov 04, 2020 | 56.22 | 61.98 | 56.22 | 59.21 | 753,113 | +3.27(+5.85%) |
Nov 03, 2020 | 55.74 | 56.68 | 53.26 | 55.94 | 389,997 | +0.67(+1.21%) |
Nov 02, 2020 | 54.87 | 56.91 | 53.04 | 55.27 | 536,100 | +1.19(+2.20%) |
Oct 30, 2020 | 54.37 | 54.97 | 51.10 | 54.08 | 398,400 | -0.90(-1.64%) |
Oct 29, 2020 | 51.11 | 55.05 | 50.76 | 54.98 | 402,127 | +4.27(+8.42%) |
Oct 28, 2020 | 51.41 | 52.25 | 49.02 | 50.71 | 313,645 | -1.87(-3.56%) |
Oct 27, 2020 | 49.73 | 52.80 | 49.73 | 52.58 | 425,188 | +2.62(+5.24%) |
Oct 26, 2020 | 49.61 | 54.86 | 49.44 | 49.96 | 635,846 | +0.59(+1.20%) |
Oct 23, 2020 | 47.64 | 49.60 | 46.50 | 49.37 | 235,100 | +2.08(+4.40%) |
Oct 22, 2020 | 46.90 | 50.37 | 46.69 | 47.29 | 365,418 | +0.19(+0.40%) |
Oct 21, 2020 | 50.21 | 50.50 | 47.03 | 47.10 | 372,809 | -3.00(-5.99%) |
Oct 20, 2020 | 53.30 | 54.33 | 49.03 | 50.10 | 469,642 | -3.59(-6.69%) |
Oct 19, 2020 | 55.96 | 56.50 | 53.09 | 53.69 | 426,524 | -1.44(-2.61%) |
Oct 16, 2020 | 54.54 | 57.47 | 54.16 | 55.13 | 573,700 | +0.41(+0.75%) |
Oct 15, 2020 | 50.50 | 55.16 | 50.30 | 54.72 | 255,056 | +3.15(+6.11%) |
Oct 14, 2020 | 53.89 | 54.93 | 51.50 | 51.57 | 281,812 | -1.98(-3.70%) |
Oct 13, 2020 | 52.17 | 54.00 | 51.62 | 53.55 | 423,300 | +1.03(+1.96%) |
Oct 12, 2020 | 51.65 | 53.15 | 50.95 | 52.52 | 677,649 | +1.40(+2.74%) |
Oct 09, 2020 | 51.88 | 52.35 | 50.01 | 51.12 | 398,900 | -0.50(-0.97%) |
Oct 08, 2020 | 52.15 | 55.13 | 50.51 | 51.62 | 604,870 | +0.70(+1.37%) |
Oct 07, 2020 | 47.57 | 51.25 | 46.44 | 50.92 | 565,085 | +3.77(+8.00%) |
Oct 06, 2020 | 51.50 | 51.55 | 46.72 | 47.15 | 767,119 | -2.82(-5.64%) |
Oct 05, 2020 | 43.22 | 50.78 | 43.22 | 49.97 | 597,773 | +7.18(+16.78%) |
Oct 02, 2020 | 41.25 | 44.08 | 39.52 | 42.79 | 355,300 | +0.06(+0.14%) |
Oct 01, 2020 | 43.99 | 44.04 | 41.20 | 42.73 | 484,195 | -0.17(-0.40%) |
Sep 30, 2020 | 42.59 | 44.15 | 41.85 | 42.90 | 613,417 | +0.17(+0.40%) |
Sep 29, 2020 | 41.06 | 42.87 | 40.28 | 42.73 | 584,528 | +1.68(+4.09%) |
Sep 28, 2020 | 40.47 | 41.15 | 38.54 | 41.05 | 430,642 | +0.96(+2.39%) |
Sep 25, 2020 | 37.12 | 40.84 | 37.12 | 40.09 | 420,800 | +2.60(+6.94%) |
Sep 24, 2020 | 38.14 | 38.94 | 35.05 | 37.49 | 584,081 | -1.46(-3.75%) |
Sep 23, 2020 | 42.27 | 42.81 | 38.85 | 38.95 | 476,053 | -2.18(-5.30%) |
Sep 22, 2020 | 42.36 | 42.36 | 38.80 | 41.13 | 466,462 | +0.43(+1.06%) |
Sep 21, 2020 | 45.33 | 46.46 | 40.23 | 40.70 | 671,657 | -6.19(-13.20%) |
Sep 18, 2020 | 46.45 | 47.66 | 44.57 | 46.89 | 3,740,800 | +1.36(+2.99%) |
Sep 17, 2020 | 43.72 | 46.13 | 43.29 | 45.53 | 280,776 | +0.73(+1.63%) |
Sep 16, 2020 | 42.85 | 44.90 | 42.40 | 44.80 | 481,413 | +2.74(+6.51%) |
Sep 15, 2020 | 41.73 | 44.24 | 41.38 | 42.06 | 788,257 | +0.83(+2.01%) |
Sep 14, 2020 | 39.25 | 41.95 | 39.25 | 41.23 | 692,470 | +2.63(+6.81%) |
Sep 11, 2020 | 40.51 | 40.78 | 37.75 | 38.60 | 432,400 | -1.89(-4.67%) |
Sep 10, 2020 | 39.69 | 41.40 | 38.95 | 40.49 | 635,215 | +0.98(+2.48%) |
Sep 09, 2020 | 40.77 | 41.00 | 38.10 | 39.51 | 511,972 | +0.88(+2.28%) |
Sep 08, 2020 | 36.91 | 39.36 | 36.55 | 38.63 | 595,422 | +0.37(+0.97%) |
Sep 04, 2020 | 38.30 | 39.45 | 34.59 | 38.26 | 1,368,000 | -0.71(-1.82%) |
Sep 03, 2020 | 40.00 | 41.50 | 38.61 | 38.97 | 805,466 | -1.68(-4.13%) |
Sep 02, 2020 | 42.18 | 42.41 | 38.31 | 40.65 | 861,790 | -1.76(-4.15%) |
Sep 01, 2020 | 47.87 | 48.24 | 41.65 | 42.41 | 1,226,891 | -5.83(-12.09%) |
Aug 31, 2020 | 53.78 | 54.15 | 47.90 | 48.24 | 636,152 | -4.05(-7.75%) |
Aug 28, 2020 | 55.28 | 55.74 | 51.95 | 52.29 | 416,000 | -2.60(-4.74%) |
Aug 27, 2020 | 56.18 | 56.82 | 53.42 | 54.89 | 349,424 | -1.95(-3.43%) |
Aug 26, 2020 | 55.45 | 58.94 | 54.96 | 56.84 | 569,127 | +2.93(+5.43%) |
Aug 25, 2020 | 56.03 | 58.27 | 53.15 | 53.91 | 484,246 | -0.33(-0.61%) |
Aug 24, 2020 | 64.02 | 64.20 | 53.65 | 54.24 | 735,702 | -8.41(-13.42%) |
Aug 21, 2020 | 59.93 | 66.24 | 59.75 | 62.65 | 1,431,000 | +3.85(+6.55%) |
Aug 20, 2020 | 57.03 | 60.77 | 56.57 | 58.80 | 427,723 | +0.78(+1.34%) |
Aug 19, 2020 | 56.67 | 59.96 | 55.53 | 58.02 | 599,337 | +1.87(+3.33%) |
Aug 18, 2020 | 54.67 | 56.98 | 52.32 | 56.15 | 645,853 | +2.31(+4.29%) |
Aug 17, 2020 | 50.19 | 53.84 | 48.68 | 53.84 | 546,750 | +5.62(+11.65%) |
Aug 14, 2020 | 47.35 | 48.33 | 46.88 | 48.22 | 428,200 | +0.36(+0.75%) |
Aug 13, 2020 | 48.22 | 49.57 | 46.56 | 47.86 | 503,285 | +0.59(+1.25%) |
Aug 12, 2020 | 50.50 | 50.50 | 46.86 | 47.27 | 577,210 | -1.98(-4.02%) |
Aug 11, 2020 | 57.15 | 57.43 | 48.89 | 49.25 | 1,381,485 | -9.66(-16.40%) |
Aug 10, 2020 | 58.67 | 61.00 | 56.59 | 58.91 | 637,860 | +1.40(+2.43%) |
Aug 07, 2020 | 56.03 | 61.97 | 55.88 | 57.51 | 1,077,000 | +1.43(+2.55%) |
Aug 06, 2020 | 55.22 | 56.29 | 52.67 | 56.08 | 484,372 | -0.05(-0.09%) |
Aug 05, 2020 | 52.93 | 57.25 | 52.45 | 56.13 | 646,930 | +1.51(+2.76%) |
Aug 04, 2020 | 53.45 | 54.93 | 52.30 | 54.62 | 380,686 | +0.64(+1.19%) |
Aug 03, 2020 | 52.70 | 54.99 | 51.48 | 53.98 | 466,685 | +1.75(+3.35%) |
Jul 31, 2020 | 55.53 | 57.29 | 49.72 | 52.23 | 1,027,400 | -2.57(-4.69%) |
Jul 30, 2020 | 53.00 | 56.49 | 53.00 | 54.80 | 949,132 | +1.63(+3.07%) |
Jul 29, 2020 | 53.00 | 55.00 | 52.58 | 53.17 | 2,500,503 | -2.43(-4.37%) |
Jul 28, 2020 | 62.39 | 62.67 | 55.22 | 55.60 | 868,535 | -7.59(-12.01%) |
Jul 27, 2020 | 55.54 | 63.45 | 54.50 | 63.19 | 773,369 | +9.49(+17.67%) |
Jul 24, 2020 | 56.03 | 57.43 | 52.01 | 53.70 | 646,600 | -0.92(-1.68%) |
Jul 23, 2020 | 61.00 | 61.21 | 53.01 | 54.62 | 1,330,411 | -6.86(-11.16%) |
Jul 22, 2020 | 57.88 | 61.77 | 57.26 | 61.48 | 590,058 | +3.93(+6.83%) |
Jul 21, 2020 | 59.00 | 61.00 | 56.00 | 57.55 | 603,782 | -0.67(-1.15%) |
Jul 20, 2020 | 58.00 | 59.26 | 56.03 | 58.22 | 571,986 | +2.30(+4.11%) |
Jul 17, 2020 | 53.58 | 58.50 | 53.40 | 55.92 | 658,600 | +2.60(+4.88%) |
Jul 16, 2020 | 54.65 | 56.49 | 52.56 | 53.32 | 646,122 | -0.68(-1.26%) |
Jul 15, 2020 | 59.58 | 60.86 | 53.56 | 54.00 | 1,151,786 | -3.17(-5.54%) |
Jul 14, 2020 | 52.40 | 57.93 | 51.53 | 57.17 | 1,338,325 | +6.71(+13.30%) |
Jul 13, 2020 | 47.92 | 56.93 | 47.92 | 50.46 | 1,345,271 | +3.57(+7.61%) |
Jul 10, 2020 | 48.32 | 48.80 | 46.50 | 46.89 | 375,700 | -1.73(-3.56%) |
Jul 09, 2020 | 51.22 | 52.08 | 48.12 | 48.62 | 421,332 | -2.54(-4.96%) |
Jul 08, 2020 | 50.00 | 51.44 | 48.43 | 51.16 | 631,722 | +1.50(+3.02%) |
Jul 07, 2020 | 47.79 | 50.85 | 47.39 | 49.66 | 1,041,650 | +2.09(+4.39%) |
Jul 06, 2020 | 46.71 | 47.80 | 43.85 | 47.57 | 670,838 | +1.01(+2.17%) |
Jul 02, 2020 | 48.38 | 48.95 | 45.61 | 46.56 | 731,900 | -1.69(-3.50%) |
Jul 01, 2020 | 48.25 | 49.71 | 46.02 | 48.25 | 1,041,234 | +1.51(+3.23%) |
Jun 30, 2020 | 46.10 | 48.55 | 45.65 | 46.74 | 828,195 | -0.24(-0.51%) |
Jun 29, 2020 | 44.43 | 49.23 | 44.32 | 46.98 | 814,674 | +2.78(+6.29%) |
Jun 26, 2020 | 51.50 | 51.51 | 43.18 | 44.20 | 2,679,100 | -5.71(-11.44%) |
Jun 25, 2020 | 49.20 | 51.12 | 46.76 | 49.91 | 1,121,416 | +1.35(+2.78%) |
Jun 24, 2020 | 44.24 | 49.26 | 42.52 | 48.56 | 1,132,872 | +4.26(+9.62%) |
Jun 23, 2020 | 40.99 | 47.68 | 40.38 | 44.30 | 1,128,784 | +3.60(+8.85%) |
Jun 22, 2020 | 41.50 | 41.80 | 37.10 | 40.70 | 904,103 | -0.53(-1.29%) |
Jun 19, 2020 | 40.49 | 41.74 | 39.69 | 41.23 | 1,020,500 | +1.17(+2.92%) |
Jun 18, 2020 | 38.79 | 41.00 | 38.79 | 40.06 | 673,362 | +1.34(+3.46%) |
Jun 17, 2020 | 37.40 | 39.79 | 37.39 | 38.72 | 746,997 | +1.89(+5.13%) |
Jun 16, 2020 | 39.32 | 39.32 | 35.75 | 36.83 | 645,742 | -1.58(-4.11%) |
Jun 15, 2020 | 33.36 | 39.00 | 33.30 | 38.41 | 1,052,928 | +5.49(+16.68%) |
Jun 12, 2020 | 32.95 | 34.85 | 32.29 | 32.92 | 500,200 | +0.11(+0.34%) |
Jun 11, 2020 | 31.67 | 35.29 | 31.17 | 32.81 | 962,170 | +1.26(+3.99%) |
Jun 10, 2020 | 30.19 | 32.41 | 29.52 | 31.55 | 415,426 | +1.85(+6.23%) |
Jun 09, 2020 | 29.49 | 31.77 | 29.32 | 29.70 | 724,677 | -0.12(-0.40%) |
Jun 08, 2020 | 32.79 | 33.23 | 29.31 | 29.82 | 878,138 | -2.84(-8.70%) |
Jun 05, 2020 | 34.61 | 35.23 | 32.44 | 32.66 | 665,600 | -0.93(-2.77%) |
Jun 04, 2020 | 36.79 | 37.47 | 33.03 | 33.59 | 647,956 | -2.52(-6.98%) |
Jun 03, 2020 | 40.52 | 41.18 | 35.02 | 36.11 | 695,193 | -4.07(-10.13%) |
Jun 02, 2020 | 39.57 | 41.47 | 38.09 | 40.18 | 475,447 | +0.37(+0.93%) |
Jun 01, 2020 | 38.83 | 40.89 | 37.38 | 39.81 | 402,030 | +0.87(+2.23%) |
May 29, 2020 | 37.00 | 39.27 | 35.81 | 38.94 | 1,059,100 | +2.20(+5.99%) |
May 28, 2020 | 39.64 | 40.84 | 36.21 | 36.74 | 993,859 | -1.82(-4.72%) |
May 27, 2020 | 52.22 | 52.23 | 34.50 | 38.56 | 2,477,935 | -15.74(-28.99%) |
May 26, 2020 | 60.79 | 60.84 | 53.55 | 54.30 | 525,749 | -3.97(-6.81%) |
May 22, 2020 | 54.51 | 60.70 | 54.39 | 58.27 | 503,100 | +4.17(+7.71%) |
May 21, 2020 | 56.26 | 56.76 | 52.43 | 54.10 | 531,300 | -2.64(-4.65%) |
May 20, 2020 | 57.00 | 58.37 | 53.73 | 56.74 | 745,977 | +1.18(+2.12%) |
May 19, 2020 | 51.81 | 62.97 | 51.17 | 55.56 | 1,562,553 | +1.51(+2.79%) |
May 18, 2020 | 49.50 | 55.00 | 44.25 | 54.05 | 1,615,717 | +8.81(+19.47%) |
May 15, 2020 | 41.24 | 45.96 | 40.55 | 45.24 | 533,400 | +3.77(+9.09%) |
May 14, 2020 | 40.72 | 43.74 | 40.00 | 41.47 | 323,260 | -0.54(-1.29%) |
May 13, 2020 | 46.68 | 48.47 | 37.03 | 42.01 | 665,089 | -4.29(-9.27%) |
May 12, 2020 | 49.42 | 51.20 | 46.01 | 46.30 | 797,400 | -2.15(-4.44%) |
May 11, 2020 | 38.82 | 48.80 | 38.17 | 48.45 | 1,039,645 | +9.22(+23.50%) |
May 08, 2020 | 39.90 | 42.00 | 37.50 | 39.23 | 589,100 | +1.66(+4.42%) |
May 07, 2020 | 42.00 | 44.40 | 35.61 | 37.57 | 946,052 | -3.81(-9.21%) |
May 06, 2020 | 38.48 | 43.47 | 38.48 | 41.38 | 835,924 | +2.91(+7.56%) |
May 05, 2020 | 38.01 | 40.88 | 37.01 | 38.47 | 654,515 | -0.60(-1.54%) |
May 04, 2020 | 43.07 | 45.50 | 37.56 | 39.07 | 1,256,174 | -1.79(-4.38%) |
May 01, 2020 | 32.16 | 41.09 | 32.03 | 40.86 | 1,581,400 | +6.36(+18.43%) |
Apr 30, 2020 | 32.89 | 37.50 | 30.03 | 34.50 | 1,415,052 | +1.58(+4.80%) |
Apr 29, 2020 | 28.51 | 32.98 | 27.40 | 32.92 | 1,044,413 | +3.10(+10.40%) |
Apr 28, 2020 | 33.90 | 36.55 | 27.06 | 29.82 | 1,794,922 | -0.71(-2.33%) |
Apr 27, 2020 | 25.01 | 31.82 | 24.97 | 30.53 | 2,445,107 | +7.96(+35.27%) |
Apr 24, 2020 | 20.81 | 23.64 | 20.80 | 22.57 | 507,300 | +2.06(+10.04%) |
Apr 23, 2020 | 19.45 | 20.97 | 19.45 | 20.51 | 305,922 | +1.17(+6.05%) |
Apr 22, 2020 | 19.05 | 19.99 | 18.71 | 19.34 | 323,119 | +0.70(+3.76%) |
Apr 21, 2020 | 17.90 | 20.39 | 17.90 | 18.64 | 463,085 | +0.58(+3.21%) |
Apr 20, 2020 | 17.81 | 18.80 | 17.32 | 18.06 | 295,599 | +0.39(+2.21%) |
Apr 17, 2020 | 17.27 | 18.10 | 17.20 | 17.67 | 484,200 | +0.67(+3.94%) |
Apr 16, 2020 | 18.22 | 18.30 | 17.00 | 17.00 | 1,285,615 | -1.00(-5.56%) |
Apr 15, 2020 | 17.68 | 18.15 | 16.12 | 18.00 | 247,881 | -0.05(-0.28%) |
Apr 14, 2020 | 17.19 | 18.13 | 16.41 | 18.05 | 394,101 | +1.54(+9.33%) |
Apr 13, 2020 | 15.75 | 16.95 | 15.04 | 16.51 | 226,011 | +1.32(+8.69%) |
Apr 09, 2020 | 14.00 | 15.33 | 13.77 | 15.19 | 180,900 | +1.43(+10.39%) |
Apr 08, 2020 | 13.79 | 14.06 | 13.60 | 13.76 | 76,876 | +0.08(+0.58%) |
Apr 07, 2020 | 13.49 | 14.15 | 13.09 | 13.68 | 106,987 | +0.48(+3.64%) |
Apr 06, 2020 | 13.50 | 13.96 | 12.91 | 13.20 | 122,864 | +0.21(+1.62%) |
Apr 03, 2020 | 12.82 | 13.19 | 11.93 | 12.99 | 95,100 | +0.33(+2.61%) |
Apr 02, 2020 | 12.76 | 13.18 | 12.39 | 12.66 | 113,946 | +0.00(+0.00%) |
Apr 01, 2020 | 13.61 | 13.70 | 12.28 | 12.66 | 375,686 | -0.93(-6.84%) |
Mar 31, 2020 | 13.47 | 14.31 | 13.00 | 13.59 | 131,683 | +0.34(+2.57%) |
Mar 30, 2020 | 15.94 | 16.27 | 13.03 | 13.25 | 273,416 | -2.57(-16.25%) |
Mar 27, 2020 | 15.00 | 16.50 | 15.00 | 15.82 | 270,900 | +0.57(+3.74%) |
Mar 26, 2020 | 16.09 | 16.50 | 14.11 | 15.25 | 128,059 | -0.51(-3.24%) |
Mar 25, 2020 | 15.44 | 16.12 | 14.98 | 15.76 | 255,044 | +0.41(+2.67%) |
Mar 24, 2020 | 13.20 | 16.47 | 12.62 | 15.35 | 373,638 | +2.48(+19.27%) |
Mar 23, 2020 | 12.38 | 13.17 | 11.71 | 12.87 | 104,117 | +0.79(+6.54%) |
Mar 20, 2020 | 12.84 | 12.97 | 11.22 | 12.08 | 145,600 | -0.74(-5.77%) |
Mar 19, 2020 | 13.66 | 14.54 | 12.60 | 12.82 | 173,445 | -0.83(-6.08%) |
Mar 18, 2020 | 14.00 | 16.16 | 13.01 | 13.65 | 401,675 | -0.34(-2.43%) |
Mar 17, 2020 | 13.13 | 14.11 | 12.51 | 13.99 | 327,862 | +1.78(+14.58%) |
Mar 16, 2020 | 10.07 | 12.93 | 9.770 | 12.21 | 442,415 | +2.90(+31.15%) |
Mar 13, 2020 | 10.92 | 11.11 | 8.510 | 9.310 | 203,500 | -0.59(-5.96%) |
Mar 12, 2020 | 13.66 | 13.78 | 9.800 | 9.900 | 276,884 | -3.19(-24.37%) |
Mar 11, 2020 | 13.35 | 14.18 | 13.00 | 13.09 | 183,837 | -0.45(-3.32%) |
Mar 10, 2020 | 15.33 | 15.33 | 12.79 | 13.54 | 222,582 | -0.98(-6.75%) |
Mar 09, 2020 | 17.07 | 18.18 | 14.01 | 14.52 | 328,518 | -3.48(-19.33%) |
Mar 06, 2020 | 18.25 | 19.00 | 17.15 | 18.00 | 416,500 | -0.26(-1.42%) |
Mar 05, 2020 | 16.49 | 18.99 | 16.39 | 18.26 | 503,822 | +1.48(+8.82%) |
Mar 04, 2020 | 15.96 | 18.75 | 15.18 | 16.78 | 1,362,184 | +2.28(+15.72%) |
Mar 03, 2020 | 14.22 | 14.88 | 14.03 | 14.50 | 97,259 | +0.40(+2.84%) |
Mar 02, 2020 | 13.91 | 14.32 | 13.27 | 14.10 | 76,702 | +0.25(+1.81%) |
Feb 28, 2020 | 13.75 | 14.16 | 12.75 | 13.85 | 82,300 | +0.40(+2.97%) |
Feb 27, 2020 | 13.53 | 14.00 | 12.91 | 13.45 | 70,970 | -0.54(-3.86%) |
Feb 26, 2020 | 13.75 | 14.79 | 13.75 | 13.99 | 63,527 | +0.25(+1.78%) |
Feb 25, 2020 | 13.97 | 13.97 | 13.37 | 13.74 | 42,634 | +0.02(+0.18%) |
Feb 24, 2020 | 14.40 | 14.47 | 13.00 | 13.72 | 100,049 | -1.21(-8.10%) |
Feb 21, 2020 | 14.73 | 15.01 | 14.23 | 14.93 | 72,500 | +0.18(+1.22%) |
Feb 20, 2020 | 14.96 | 15.65 | 14.68 | 14.75 | 157,504 | -0.11(-0.74%) |
Feb 19, 2020 | 14.28 | 15.03 | 14.06 | 14.86 | 127,587 | +0.74(+5.24%) |
Feb 18, 2020 | 13.89 | 14.34 | 13.45 | 14.12 | 194,121 | +0.28(+2.02%) |
Feb 14, 2020 | 13.89 | 13.95 | 13.44 | 13.84 | 47,400 | -0.03(-0.22%) |
Feb 13, 2020 | 13.90 | 13.90 | 13.24 | 13.87 | 45,137 | +0.21(+1.54%) |
Feb 12, 2020 | 14.00 | 14.20 | 13.55 | 13.66 | 94,964 | -0.14(-1.01%) |
Feb 11, 2020 | 12.69 | 14.11 | 12.55 | 13.80 | 232,810 | +1.53(+12.47%) |
Feb 10, 2020 | 11.93 | 12.52 | 11.93 | 12.27 | 61,035 | +0.24(+2.00%) |
Feb 07, 2020 | 11.99 | 12.18 | 11.54 | 12.03 | 83,400 | +0.74(+6.55%) |
Feb 06, 2020 | 11.33 | 11.79 | 11.00 | 11.29 | 45,557 | +0.11(+0.98%) |
Feb 05, 2020 | 10.93 | 11.28 | 10.93 | 11.18 | 24,421 | +0.29(+2.66%) |
Feb 04, 2020 | 10.55 | 10.96 | 10.52 | 10.89 | 18,905 | +0.61(+5.93%) |