Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.72 | 52.48 | 50.30 | 50.63 | 759,600 | -1.96(-3.73%) |
Apr 29, 2021 | 50.83 | 52.69 | 49.88 | 52.59 | 851,663 | +2.12(+4.20%) |
Apr 28, 2021 | 48.33 | 50.77 | 47.54 | 50.47 | 705,011 | +2.28(+4.73%) |
Apr 27, 2021 | 46.68 | 48.81 | 46.54 | 48.19 | 1,244,675 | +1.53(+3.28%) |
Apr 26, 2021 | 45.68 | 47.00 | 45.04 | 46.66 | 1,042,621 | +1.14(+2.50%) |
Apr 23, 2021 | 45.52 | 45.88 | 44.55 | 45.52 | 465,000 | +0.47(+1.04%) |
Apr 22, 2021 | 45.27 | 46.46 | 44.32 | 45.05 | 1,116,320 | -0.15(-0.33%) |
Apr 21, 2021 | 44.98 | 45.91 | 43.79 | 45.20 | 1,030,426 | -0.65(-1.42%) |
Apr 20, 2021 | 48.96 | 49.04 | 44.85 | 45.85 | 655,651 | -3.23(-6.58%) |
Apr 19, 2021 | 49.57 | 50.59 | 48.46 | 49.08 | 542,691 | -0.66(-1.33%) |
Apr 16, 2021 | 51.49 | 51.65 | 48.97 | 49.74 | 957,000 | -1.40(-2.74%) |
Apr 15, 2021 | 49.86 | 51.34 | 49.56 | 51.14 | 1,154,352 | +1.62(+3.27%) |
Apr 14, 2021 | 48.77 | 50.98 | 48.40 | 49.52 | 1,111,323 | +1.45(+3.02%) |
Apr 13, 2021 | 47.75 | 49.11 | 46.66 | 48.07 | 898,913 | +0.70(+1.48%) |
Apr 12, 2021 | 48.17 | 49.22 | 46.66 | 47.37 | 549,407 | -1.36(-2.79%) |
Apr 09, 2021 | 48.55 | 49.50 | 48.34 | 48.73 | 411,900 | +0.12(+0.25%) |
Apr 08, 2021 | 50.27 | 50.45 | 48.03 | 48.61 | 636,515 | -1.52(-3.03%) |
Apr 07, 2021 | 50.60 | 51.39 | 49.70 | 50.13 | 1,529,963 | -0.72(-1.42%) |
Apr 06, 2021 | 49.76 | 51.30 | 48.89 | 50.85 | 952,934 | +0.70(+1.40%) |
Apr 05, 2021 | 50.98 | 50.99 | 48.55 | 50.15 | 1,584,449 | +0.18(+0.36%) |
Apr 01, 2021 | 50.75 | 50.87 | 48.56 | 49.97 | 826,900 | -0.57(-1.13%) |
Mar 31, 2021 | 47.97 | 50.92 | 47.86 | 50.54 | 1,487,628 | +2.34(+4.85%) |
Mar 30, 2021 | 48.90 | 49.95 | 47.30 | 48.20 | 920,700 | -0.23(-0.47%) |
Mar 29, 2021 | 47.03 | 48.92 | 46.60 | 48.43 | 774,628 | +0.84(+1.77%) |
Mar 26, 2021 | 47.91 | 48.68 | 46.16 | 47.59 | 1,098,000 | -0.17(-0.36%) |
Mar 25, 2021 | 44.77 | 48.29 | 43.85 | 47.76 | 1,741,738 | +2.61(+5.78%) |
Mar 24, 2021 | 48.04 | 48.88 | 45.09 | 45.15 | 1,294,806 | -2.83(-5.90%) |
Mar 23, 2021 | 51.28 | 51.82 | 47.88 | 47.98 | 1,857,209 | -4.42(-8.44%) |
Mar 22, 2021 | 56.07 | 56.52 | 49.66 | 52.40 | 2,960,661 | -5.58(-9.62%) |
Mar 19, 2021 | 57.34 | 58.79 | 56.19 | 57.98 | 632,100 | +1.11(+1.95%) |
Mar 18, 2021 | 58.75 | 60.12 | 56.50 | 56.87 | 735,628 | -2.07(-3.51%) |
Mar 17, 2021 | 56.05 | 59.51 | 54.59 | 58.94 | 654,585 | +2.67(+4.74%) |
Mar 16, 2021 | 59.85 | 61.22 | 56.20 | 56.27 | 1,531,321 | -3.70(-6.17%) |
Mar 15, 2021 | 58.95 | 60.15 | 58.27 | 59.97 | 1,192,551 | +0.66(+1.10%) |
Mar 12, 2021 | 57.29 | 60.18 | 56.11 | 59.31 | 1,340,400 | +0.39(+0.67%) |
Mar 11, 2021 | 60.00 | 60.95 | 57.31 | 58.92 | 895,374 | -0.67(-1.12%) |
Mar 10, 2021 | 59.06 | 61.19 | 58.09 | 59.59 | 927,215 | +1.16(+1.99%) |
Mar 09, 2021 | 63.00 | 63.71 | 57.74 | 58.43 | 1,010,264 | -3.88(-6.23%) |
Mar 08, 2021 | 63.15 | 63.15 | 60.71 | 62.31 | 988,965 | -0.53(-0.84%) |
Mar 05, 2021 | 61.60 | 64.69 | 57.25 | 62.84 | 1,637,100 | +2.12(+3.49%) |
Mar 04, 2021 | 60.00 | 61.53 | 58.04 | 60.72 | 1,751,447 | -0.46(-0.75%) |
Mar 03, 2021 | 58.93 | 61.77 | 57.22 | 61.18 | 2,131,380 | +3.59(+6.23%) |
Mar 02, 2021 | 56.94 | 59.84 | 55.68 | 57.59 | 2,025,129 | +0.06(+0.10%) |
Mar 01, 2021 | 44.80 | 60.17 | 44.01 | 57.53 | 9,694,770 | +14.13(+32.56%) |
Feb 26, 2021 | 38.69 | 44.46 | 35.41 | 43.40 | 3,300,900 | +6.43(+17.39%) |
Feb 25, 2021 | 38.25 | 38.88 | 36.50 | 36.97 | 1,731,021 | -1.58(-4.10%) |
Feb 24, 2021 | 38.96 | 38.96 | 37.18 | 38.55 | 1,106,061 | -0.45(-1.15%) |
Feb 23, 2021 | 39.53 | 39.82 | 36.62 | 39.00 | 740,888 | -1.94(-4.74%) |
Feb 22, 2021 | 37.87 | 41.49 | 37.81 | 40.94 | 1,414,557 | +2.83(+7.43%) |
Feb 19, 2021 | 36.79 | 38.98 | 36.25 | 38.11 | 1,102,400 | +2.03(+5.63%) |
Feb 18, 2021 | 36.06 | 37.07 | 35.36 | 36.08 | 454,758 | -0.18(-0.50%) |
Feb 17, 2021 | 36.20 | 36.40 | 35.18 | 36.26 | 560,488 | -0.24(-0.66%) |
Feb 16, 2021 | 36.01 | 36.68 | 34.88 | 36.50 | 675,777 | +0.93(+2.61%) |
Feb 12, 2021 | 37.65 | 38.08 | 35.40 | 35.57 | 836,200 | -2.00(-5.32%) |
Feb 11, 2021 | 37.51 | 39.54 | 36.90 | 37.57 | 557,937 | +0.29(+0.78%) |
Feb 10, 2021 | 35.17 | 38.29 | 35.17 | 37.28 | 978,316 | +2.35(+6.73%) |
Feb 09, 2021 | 35.59 | 36.07 | 34.86 | 34.93 | 589,771 | -1.02(-2.84%) |
Feb 08, 2021 | 36.25 | 36.99 | 35.42 | 35.95 | 595,491 | +0.27(+0.76%) |
Feb 05, 2021 | 36.67 | 36.87 | 34.83 | 35.68 | 631,900 | -0.51(-1.41%) |
Feb 04, 2021 | 39.43 | 39.59 | 35.86 | 36.19 | 1,144,590 | -2.83(-7.25%) |
Feb 03, 2021 | 37.86 | 39.25 | 37.58 | 39.02 | 503,264 | +1.62(+4.33%) |
Feb 02, 2021 | 36.99 | 38.13 | 36.07 | 37.40 | 485,681 | +1.23(+3.40%) |
Feb 01, 2021 | 34.72 | 37.08 | 34.52 | 36.17 | 1,349,858 | +2.00(+5.85%) |
Jan 29, 2021 | 31.61 | 34.87 | 31.50 | 34.17 | 1,848,300 | +2.43(+7.66%) |
Jan 28, 2021 | 31.28 | 32.03 | 30.84 | 31.74 | 985,338 | +0.80(+2.59%) |
Jan 27, 2021 | 31.75 | 32.96 | 30.17 | 30.94 | 1,267,092 | -1.96(-5.96%) |
Jan 26, 2021 | 32.28 | 33.32 | 31.82 | 32.90 | 943,501 | +1.16(+3.65%) |
Jan 25, 2021 | 32.71 | 32.86 | 29.79 | 31.74 | 1,213,897 | -0.75(-2.31%) |
Jan 22, 2021 | 32.45 | 33.91 | 31.56 | 32.49 | 686,900 | -0.43(-1.31%) |
Jan 21, 2021 | 34.00 | 34.20 | 32.40 | 32.92 | 608,520 | -0.82(-2.43%) |
Jan 20, 2021 | 34.88 | 34.88 | 33.55 | 33.74 | 430,502 | -1.13(-3.24%) |
Jan 19, 2021 | 35.00 | 35.53 | 34.41 | 34.87 | 531,995 | +0.51(+1.48%) |
Jan 15, 2021 | 34.87 | 35.06 | 33.38 | 34.36 | 621,300 | -0.87(-2.47%) |
Jan 14, 2021 | 34.43 | 36.41 | 34.43 | 35.23 | 597,781 | +0.92(+2.68%) |
Jan 13, 2021 | 36.15 | 36.36 | 34.08 | 34.31 | 536,071 | -2.05(-5.64%) |
Jan 12, 2021 | 35.33 | 36.65 | 35.20 | 36.36 | 363,151 | +1.00(+2.83%) |
Jan 11, 2021 | 34.93 | 35.97 | 34.71 | 35.36 | 491,878 | -0.39(-1.09%) |
Jan 08, 2021 | 36.65 | 36.99 | 34.93 | 35.75 | 604,900 | -0.89(-2.43%) |
Jan 07, 2021 | 37.48 | 38.33 | 36.50 | 36.64 | 461,536 | -0.85(-2.27%) |
Jan 06, 2021 | 36.66 | 38.65 | 36.22 | 37.49 | 778,528 | +1.34(+3.71%) |
Jan 05, 2021 | 35.00 | 36.94 | 34.80 | 36.15 | 538,764 | +0.87(+2.47%) |
Jan 04, 2021 | 37.74 | 38.18 | 34.70 | 35.28 | 915,427 | -2.71(-7.15%) |
Dec 31, 2020 | 37.99 | 37.99 | 37.99 | 422,256 | -0.32(-0.82%) | |
Dec 30, 2020 | 38.80 | 39.23 | 38.18 | 38.31 | 422,256 | -0.03(-0.08%) |
Dec 29, 2020 | 40.05 | 40.14 | 38.13 | 38.34 | 553,167 | -1.65(-4.13%) |
Dec 28, 2020 | 38.09 | 40.24 | 37.89 | 39.99 | 830,464 | +2.23(+5.91%) |
Dec 24, 2020 | 38.53 | 38.79 | 37.18 | 37.76 | 212,700 | -0.66(-1.72%) |
Dec 23, 2020 | 37.04 | 38.77 | 36.45 | 38.42 | 659,770 | +1.98(+5.43%) |
Dec 22, 2020 | 37.95 | 38.34 | 36.13 | 36.44 | 668,037 | -1.12(-2.98%) |
Dec 21, 2020 | 37.84 | 38.61 | 36.86 | 37.56 | 743,577 | -1.60(-4.10%) |
Dec 18, 2020 | 38.78 | 39.36 | 37.14 | 39.16 | 979,900 | -0.26(-0.65%) |
Dec 17, 2020 | 37.57 | 39.64 | 37.57 | 39.42 | 944,598 | +1.63(+4.31%) |
Dec 16, 2020 | 36.79 | 38.25 | 36.76 | 37.79 | 967,405 | +1.44(+3.96%) |
Dec 15, 2020 | 35.38 | 36.37 | 34.70 | 36.35 | 747,980 | +1.10(+3.12%) |
Dec 14, 2020 | 35.45 | 37.85 | 34.63 | 35.25 | 1,179,484 | +0.78(+2.26%) |
Dec 11, 2020 | 34.87 | 35.34 | 33.65 | 34.47 | 560,800 | -0.67(-1.91%) |
Dec 10, 2020 | 36.38 | 36.44 | 34.51 | 35.14 | 684,625 | -0.46(-1.29%) |
Dec 09, 2020 | 34.70 | 38.49 | 34.51 | 35.60 | 1,994,489 | +1.49(+4.37%) |
Dec 08, 2020 | 33.60 | 34.78 | 33.52 | 34.11 | 404,542 | +0.36(+1.07%) |
Dec 07, 2020 | 34.30 | 35.65 | 33.51 | 33.75 | 1,270,738 | -0.86(-2.48%) |
Dec 04, 2020 | 32.31 | 34.67 | 32.04 | 34.61 | 1,162,700 | +2.75(+8.63%) |
Dec 03, 2020 | 31.49 | 32.52 | 31.14 | 31.86 | 1,085,961 | +0.46(+1.46%) |
Dec 02, 2020 | 30.10 | 31.73 | 29.72 | 31.40 | 551,063 | +0.86(+2.82%) |
Dec 01, 2020 | 30.83 | 30.83 | 29.97 | 30.54 | 635,042 | +0.38(+1.26%) |
Nov 30, 2020 | 31.62 | 31.78 | 30.02 | 30.16 | 937,472 | -1.68(-5.28%) |
Nov 27, 2020 | 31.49 | 32.14 | 31.12 | 31.84 | 375,700 | +0.51(+1.63%) |
Nov 25, 2020 | 30.90 | 31.90 | 30.50 | 31.33 | 537,300 | -0.16(-0.51%) |
Nov 24, 2020 | 29.93 | 32.24 | 29.80 | 31.49 | 1,253,329 | +2.35(+8.06%) |
Nov 23, 2020 | 28.24 | 29.97 | 28.14 | 29.14 | 1,336,191 | +1.30(+4.67%) |
Nov 20, 2020 | 28.25 | 28.25 | 26.84 | 27.84 | 875,100 | +0.09(+0.32%) |
Nov 19, 2020 | 26.75 | 28.10 | 26.50 | 27.75 | 933,899 | +0.98(+3.66%) |
Nov 18, 2020 | 25.52 | 28.45 | 25.17 | 26.77 | 2,787,046 | +1.35(+5.31%) |
Nov 17, 2020 | 24.57 | 25.79 | 24.50 | 25.42 | 1,334,621 | +0.70(+2.83%) |
Nov 16, 2020 | 25.48 | 25.76 | 24.22 | 24.72 | 1,031,770 | +0.08(+0.32%) |
Nov 13, 2020 | 23.93 | 24.72 | 23.04 | 24.64 | 1,031,600 | +1.10(+4.67%) |
Nov 12, 2020 | 23.86 | 24.41 | 23.38 | 23.54 | 879,973 | -1.07(-4.35%) |
Nov 11, 2020 | 23.55 | 25.00 | 23.38 | 24.61 | 3,076,415 | +1.54(+6.68%) |
Nov 10, 2020 | 24.49 | 24.73 | 22.38 | 23.07 | 1,538,600 | -1.75(-7.05%) |
Nov 09, 2020 | 24.98 | 26.49 | 23.62 | 24.82 | 3,208,023 | +2.50(+11.20%) |
Nov 06, 2020 | 21.10 | 23.74 | 19.30 | 22.32 | 3,364,200 | -0.08(-0.36%) |
Nov 05, 2020 | 21.65 | 23.10 | 21.32 | 22.40 | 1,974,090 | +0.97(+4.53%) |
Nov 04, 2020 | 20.85 | 21.50 | 20.21 | 21.43 | 994,400 | +0.80(+3.88%) |
Nov 03, 2020 | 20.15 | 21.09 | 20.12 | 20.63 | 910,411 | +0.65(+3.25%) |
Nov 02, 2020 | 19.78 | 20.04 | 19.11 | 19.98 | 979,677 | +0.59(+3.04%) |
Oct 30, 2020 | 20.49 | 20.62 | 19.18 | 19.39 | 1,271,400 | -1.42(-6.82%) |
Oct 29, 2020 | 19.74 | 21.00 | 18.94 | 20.81 | 1,288,227 | +1.55(+8.05%) |
Oct 28, 2020 | 19.10 | 19.58 | 18.54 | 19.26 | 678,605 | -0.44(-2.23%) |
Oct 27, 2020 | 19.91 | 20.06 | 19.35 | 19.70 | 558,446 | -0.18(-0.91%) |
Oct 26, 2020 | 20.00 | 20.30 | 19.34 | 19.88 | 657,848 | -0.56(-2.74%) |
Oct 23, 2020 | 20.12 | 20.47 | 19.58 | 20.44 | 594,200 | +0.50(+2.51%) |
Oct 22, 2020 | 19.40 | 19.98 | 19.05 | 19.94 | 556,775 | +0.69(+3.58%) |
Oct 21, 2020 | 19.30 | 19.66 | 18.98 | 19.25 | 796,502 | -0.11(-0.57%) |
Oct 20, 2020 | 19.49 | 19.96 | 19.17 | 19.36 | 724,286 | -0.07(-0.36%) |
Oct 19, 2020 | 20.53 | 20.67 | 19.30 | 19.43 | 778,936 | -0.81(-4.00%) |
Oct 16, 2020 | 20.10 | 21.25 | 19.98 | 20.24 | 849,800 | +0.10(+0.50%) |
Oct 15, 2020 | 20.39 | 20.68 | 19.71 | 20.14 | 1,250,157 | -0.83(-3.96%) |
Oct 14, 2020 | 20.98 | 21.07 | 20.29 | 20.97 | 918,067 | -0.14(-0.66%) |
Oct 13, 2020 | 21.05 | 21.46 | 20.65 | 21.11 | 584,839 | -0.19(-0.89%) |
Oct 12, 2020 | 21.25 | 21.31 | 20.64 | 21.30 | 827,476 | +0.16(+0.76%) |
Oct 09, 2020 | 21.47 | 21.66 | 20.84 | 21.14 | 772,600 | -0.07(-0.33%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.74 | 21.21 | 769,794 | +0.27(+1.29%) |
Oct 07, 2020 | 20.58 | 21.24 | 20.38 | 20.94 | 804,845 | +0.64(+3.15%) |
Oct 06, 2020 | 22.19 | 22.30 | 20.14 | 20.30 | 1,143,483 | -1.76(-7.98%) |
Oct 05, 2020 | 21.70 | 22.28 | 21.62 | 22.06 | 902,970 | +0.64(+2.99%) |
Oct 02, 2020 | 20.23 | 21.63 | 20.03 | 21.42 | 895,700 | +0.19(+0.89%) |
Oct 01, 2020 | 20.54 | 21.46 | 20.15 | 21.23 | 1,213,871 | +0.83(+4.07%) |
Sep 30, 2020 | 21.92 | 21.98 | 20.38 | 20.40 | 2,079,405 | -1.18(-5.47%) |
Sep 29, 2020 | 23.74 | 23.74 | 21.19 | 21.58 | 2,094,902 | -2.24(-9.40%) |
Sep 28, 2020 | 23.49 | 24.31 | 23.21 | 23.82 | 1,200,107 | +0.89(+3.88%) |
Sep 25, 2020 | 21.70 | 23.04 | 21.26 | 22.93 | 1,469,500 | +1.14(+5.23%) |
Sep 24, 2020 | 22.73 | 22.83 | 21.67 | 21.79 | 1,405,886 | -1.30(-5.63%) |
Sep 23, 2020 | 26.00 | 26.45 | 23.00 | 23.09 | 1,315,765 | -2.86(-11.02%) |
Sep 22, 2020 | 25.86 | 26.18 | 24.95 | 25.95 | 976,328 | +0.60(+2.37%) |
Sep 21, 2020 | 25.10 | 25.54 | 24.15 | 25.35 | 975,771 | -0.70(-2.69%) |
Sep 18, 2020 | 25.62 | 26.79 | 25.12 | 26.05 | 4,096,200 | +0.66(+2.60%) |
Sep 17, 2020 | 26.34 | 26.67 | 25.25 | 25.39 | 1,286,853 | -1.63(-6.03%) |
Sep 16, 2020 | 27.47 | 27.88 | 26.88 | 27.02 | 1,105,684 | -0.51(-1.85%) |
Sep 15, 2020 | 29.06 | 29.25 | 27.02 | 27.53 | 1,768,367 | -0.95(-3.34%) |
Sep 14, 2020 | 32.47 | 32.96 | 28.22 | 28.48 | 4,086,596 | -3.91(-12.07%) |
Sep 11, 2020 | 33.43 | 33.82 | 32.08 | 32.39 | 882,600 | -0.79(-2.38%) |
Sep 10, 2020 | 33.96 | 35.31 | 33.04 | 33.18 | 1,599,392 | -1.23(-3.57%) |
Sep 09, 2020 | 32.37 | 35.68 | 31.67 | 34.41 | 2,566,364 | +2.79(+8.82%) |
Sep 08, 2020 | 31.83 | 32.61 | 31.50 | 31.62 | 1,045,911 | -1.43(-4.31%) |
Sep 04, 2020 | 31.91 | 33.50 | 30.98 | 33.05 | 1,918,800 | +1.85(+5.91%) |
Sep 03, 2020 | 33.92 | 34.51 | 31.03 | 31.20 | 1,646,057 | -3.23(-9.38%) |
Sep 02, 2020 | 32.21 | 34.76 | 31.57 | 34.43 | 1,937,499 | +2.43(+7.59%) |
Sep 01, 2020 | 31.54 | 32.61 | 31.00 | 32.00 | 713,532 | +0.17(+0.53%) |
Aug 31, 2020 | 32.75 | 32.79 | 31.77 | 31.83 | 750,747 | -1.01(-3.08%) |
Aug 28, 2020 | 31.84 | 33.23 | 31.50 | 32.84 | 1,181,800 | +1.21(+3.83%) |
Aug 27, 2020 | 32.13 | 32.47 | 30.93 | 31.63 | 1,222,870 | -0.25(-0.78%) |
Aug 26, 2020 | 32.25 | 34.59 | 31.78 | 31.88 | 2,292,057 | -0.29(-0.90%) |
Aug 25, 2020 | 32.17 | 32.78 | 31.19 | 32.17 | 2,023,943 | -0.41(-1.26%) |
Aug 24, 2020 | 28.40 | 33.44 | 28.18 | 32.58 | 6,710,990 | +4.54(+16.19%) |
Aug 21, 2020 | 28.44 | 29.57 | 27.79 | 28.04 | 2,262,400 | -0.86(-2.98%) |
Aug 20, 2020 | 29.49 | 30.27 | 28.12 | 28.90 | 2,679,610 | -1.09(-3.63%) |
Aug 19, 2020 | 28.60 | 30.59 | 27.23 | 29.99 | 5,958,920 | +1.11(+3.84%) |
Aug 18, 2020 | 23.91 | 29.21 | 23.35 | 28.88 | 6,971,133 | +5.01(+20.99%) |
Aug 17, 2020 | 23.89 | 23.91 | 22.77 | 23.87 | 1,018,711 | -0.12(-0.52%) |
Aug 14, 2020 | 23.79 | 24.33 | 23.53 | 24.00 | 917,600 | -0.02(-0.06%) |
Aug 13, 2020 | 24.25 | 24.88 | 23.63 | 24.01 | 1,443,092 | +0.30(+1.27%) |
Aug 12, 2020 | 25.61 | 25.74 | 23.09 | 23.71 | 2,546,851 | -1.69(-6.65%) |
Aug 11, 2020 | 25.25 | 27.55 | 25.04 | 25.40 | 8,094,414 | +0.49(+1.97%) |
Aug 10, 2020 | 25.08 | 26.78 | 24.56 | 24.91 | 6,976,748 | -0.86(-3.34%) |
Aug 07, 2020 | 22.00 | 26.45 | 21.33 | 25.77 | 38,209,800 | +9.32(+56.66%) |
Aug 06, 2020 | 16.44 | 17.10 | 16.35 | 16.45 | 3,384,246 | -0.09(-0.54%) |
Aug 05, 2020 | 16.57 | 17.23 | 16.20 | 16.54 | 894,736 | +0.08(+0.49%) |
Aug 04, 2020 | 16.11 | 16.80 | 16.01 | 16.46 | 1,008,852 | +0.56(+3.52%) |
Aug 03, 2020 | 15.31 | 16.10 | 15.13 | 15.90 | 775,793 | +0.55(+3.58%) |
Jul 31, 2020 | 15.41 | 15.45 | 14.95 | 15.35 | 826,900 | -0.09(-0.58%) |
Jul 30, 2020 | 15.50 | 15.72 | 14.96 | 15.44 | 928,266 | -0.25(-1.59%) |
Jul 29, 2020 | 15.20 | 15.73 | 15.05 | 15.69 | 878,026 | +0.50(+3.29%) |
Jul 28, 2020 | 15.25 | 15.52 | 15.08 | 15.19 | 865,373 | -0.08(-0.52%) |
Jul 27, 2020 | 16.07 | 16.07 | 15.18 | 15.27 | 1,150,255 | -0.78(-4.86%) |
Jul 24, 2020 | 16.30 | 16.40 | 15.89 | 16.05 | 962,600 | -0.38(-2.31%) |
Jul 23, 2020 | 16.64 | 16.88 | 16.12 | 16.43 | 989,060 | -0.39(-2.32%) |
Jul 22, 2020 | 16.48 | 17.32 | 16.31 | 16.82 | 1,041,140 | +0.15(+0.90%) |
Jul 21, 2020 | 16.35 | 16.78 | 16.21 | 16.67 | 1,030,029 | +0.45(+2.77%) |
Jul 20, 2020 | 16.66 | 16.69 | 15.82 | 16.22 | 1,336,209 | -0.56(-3.34%) |
Jul 17, 2020 | 17.56 | 17.58 | 16.63 | 16.78 | 1,441,800 | -0.89(-5.04%) |
Jul 16, 2020 | 17.35 | 18.13 | 17.17 | 17.67 | 1,326,404 | +0.00(+0.00%) |
Jul 15, 2020 | 16.93 | 17.85 | 16.79 | 17.67 | 1,838,682 | +1.36(+8.34%) |
Jul 14, 2020 | 16.50 | 16.75 | 16.02 | 16.31 | 1,199,885 | -0.13(-0.79%) |
Jul 13, 2020 | 17.05 | 17.68 | 16.42 | 16.44 | 1,703,112 | -0.48(-2.84%) |
Jul 10, 2020 | 16.09 | 16.99 | 15.66 | 16.92 | 1,295,700 | +0.73(+4.51%) |
Jul 09, 2020 | 17.24 | 17.24 | 16.06 | 16.19 | 1,822,195 | -1.15(-6.63%) |
Jul 08, 2020 | 17.00 | 17.66 | 16.66 | 17.34 | 1,836,712 | +0.31(+1.82%) |
Jul 07, 2020 | 17.73 | 17.85 | 16.88 | 17.03 | 1,872,564 | -1.08(-5.96%) |
Jul 06, 2020 | 18.29 | 18.55 | 17.52 | 18.11 | 1,595,491 | +0.13(+0.72%) |
Jul 02, 2020 | 17.95 | 18.21 | 17.09 | 17.98 | 2,069,800 | +0.46(+2.63%) |
Jul 01, 2020 | 18.21 | 18.96 | 17.38 | 17.52 | 2,596,382 | -0.57(-3.15%) |
Jun 30, 2020 | 18.94 | 19.08 | 18.06 | 18.09 | 3,618,793 | -0.99(-5.19%) |
Jun 29, 2020 | 18.93 | 19.47 | 18.09 | 19.08 | 2,709,434 | +0.39(+2.09%) |
Jun 26, 2020 | 20.25 | 20.27 | 18.65 | 18.69 | 3,314,400 | -1.53(-7.57%) |
Jun 25, 2020 | 19.40 | 20.60 | 19.40 | 20.22 | 1,361,078 | +0.33(+1.66%) |
Jun 24, 2020 | 20.45 | 20.79 | 19.02 | 19.89 | 1,901,690 | -1.36(-6.40%) |
Jun 23, 2020 | 20.62 | 21.47 | 20.40 | 21.25 | 2,547,274 | +1.19(+5.93%) |
Jun 22, 2020 | 21.80 | 22.26 | 19.30 | 20.06 | 3,501,221 | -1.53(-7.09%) |
Jun 19, 2020 | 21.02 | 23.46 | 20.96 | 21.59 | 6,469,700 | +0.70(+3.35%) |
Jun 18, 2020 | 21.71 | 22.44 | 20.60 | 20.89 | 3,630,543 | -0.63(-2.93%) |
Jun 17, 2020 | 28.32 | 28.32 | 21.47 | 21.52 | 6,086,913 | -5.71(-20.97%) |
Jun 16, 2020 | 25.78 | 27.94 | 24.75 | 27.23 | 3,114,209 | +3.06(+12.66%) |
Jun 15, 2020 | 21.04 | 24.64 | 20.28 | 24.17 | 3,024,982 | +2.42(+11.13%) |
Jun 12, 2020 | 22.11 | 22.39 | 20.08 | 21.75 | 2,950,800 | +1.17(+5.69%) |
Jun 11, 2020 | 21.01 | 23.86 | 20.08 | 20.58 | 3,069,226 | -7.22(-25.97%) |
Jun 10, 2020 | 32.40 | 32.40 | 27.40 | 27.80 | 1,092,413 | -4.20(-13.12%) |
Jun 09, 2020 | 34.20 | 34.80 | 31.80 | 32.00 | 717,316 | -3.40(-9.60%) |
Jun 08, 2020 | 31.80 | 35.80 | 31.40 | 35.40 | 1,352,206 | +5.20(+17.22%) |
Jun 05, 2020 | 27.00 | 31.60 | 26.20 | 30.20 | 1,282,305 | +4.60(+17.97%) |
Jun 04, 2020 | 27.00 | 27.40 | 25.20 | 25.60 | 525,543 | -1.40(-5.19%) |
Jun 03, 2020 | 25.00 | 27.00 | 25.00 | 27.00 | 609,024 | +2.20(+8.87%) |
Jun 02, 2020 | 25.40 | 25.60 | 24.60 | 24.80 | 309,722 | -0.20(-0.80%) |
Jun 01, 2020 | 25.00 | 26.00 | 24.40 | 25.00 | 523,619 | -0.50(-1.96%) |
May 29, 2020 | 23.80 | 25.80 | 23.40 | 25.50 | 570,425 | +1.90(+8.05%) |
May 28, 2020 | 24.80 | 25.20 | 23.40 | 23.60 | 390,015 | -1.00(-4.07%) |
May 27, 2020 | 26.00 | 26.20 | 24.00 | 24.60 | 437,282 | -1.00(-3.91%) |
May 26, 2020 | 25.60 | 26.20 | 25.20 | 25.60 | 383,065 | +0.60(+2.40%) |
May 22, 2020 | 24.80 | 25.00 | 24.00 | 25.00 | 222,315 | +0.00(+0.00%) |
May 21, 2020 | 25.40 | 25.40 | 24.00 | 25.00 | 315,818 | -0.20(-0.79%) |
May 20, 2020 | 25.40 | 26.00 | 24.60 | 25.20 | 455,427 | +1.00(+4.13%) |
May 19, 2020 | 24.60 | 25.80 | 23.80 | 24.20 | 468,223 | -0.20(-0.82%) |
May 18, 2020 | 22.60 | 24.40 | 22.60 | 24.40 | 665,697 | +2.70(+12.44%) |
May 15, 2020 | 21.00 | 22.00 | 20.40 | 21.70 | 306,030 | +0.30(+1.40%) |
May 14, 2020 | 21.20 | 21.80 | 20.00 | 21.40 | 394,655 | -0.20(-0.93%) |
May 13, 2020 | 23.00 | 23.00 | 20.40 | 21.60 | 458,331 | -1.40(-6.09%) |
May 12, 2020 | 22.80 | 23.60 | 22.20 | 23.00 | 374,741 | +0.80(+3.60%) |
May 11, 2020 | 23.20 | 23.40 | 22.00 | 22.20 | 302,373 | -1.00(-4.31%) |
May 08, 2020 | 22.40 | 23.80 | 22.00 | 23.20 | 372,725 | +0.80(+3.57%) |
May 07, 2020 | 22.60 | 23.00 | 21.40 | 22.40 | 317,713 | +0.00(+0.00%) |
May 06, 2020 | 23.20 | 23.40 | 21.20 | 22.40 | 407,083 | -0.80(-3.45%) |
May 05, 2020 | 23.40 | 24.00 | 23.00 | 23.20 | 279,787 | +0.40(+1.75%) |
May 04, 2020 | 23.00 | 23.00 | 21.40 | 22.80 | 378,443 | -1.20(-5.00%) |