Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.90 | 46.01 | 44.73 | 44.80 | 82,778 | -1.39(-3.01%) |
Jan 28, 2021 | 45.73 | 46.70 | 45.65 | 46.19 | 115,259 | +0.85(+1.88%) |
Jan 27, 2021 | 45.22 | 46.05 | 44.85 | 45.34 | 124,730 | -0.82(-1.78%) |
Jan 26, 2021 | 45.84 | 46.24 | 45.65 | 46.15 | 107,167 | +0.41(+0.89%) |
Jan 25, 2021 | 45.34 | 45.77 | 44.95 | 45.75 | 133,800 | -0.90(-1.92%) |
Jan 22, 2021 | 46.65 | 46.90 | 46.52 | 46.65 | 74,083 | -0.28(-0.61%) |
Jan 21, 2021 | 46.15 | 47.14 | 46.12 | 46.93 | 134,946 | -0.81(-1.70%) |
Jan 20, 2021 | 47.40 | 47.78 | 47.28 | 47.74 | 122,470 | +1.11(+2.39%) |
Jan 19, 2021 | 46.97 | 47.00 | 46.21 | 46.63 | 168,593 | -1.07(-2.24%) |
Jan 15, 2021 | 47.85 | 47.96 | 47.03 | 47.70 | 149,210 | -0.11(-0.23%) |
Jan 14, 2021 | 47.59 | 48.15 | 47.54 | 47.81 | 102,234 | +0.95(+2.02%) |
Jan 13, 2021 | 46.98 | 47.29 | 46.75 | 46.86 | 97,205 | -1.06(-2.21%) |
Jan 12, 2021 | 47.40 | 47.95 | 47.40 | 47.92 | 97,987 | +0.34(+0.71%) |
Jan 11, 2021 | 47.01 | 47.68 | 46.99 | 47.59 | 167,828 | -1.10(-2.25%) |
Jan 08, 2021 | 49.17 | 49.19 | 47.95 | 48.68 | 127,414 | +0.66(+1.37%) |
Jan 07, 2021 | 48.75 | 48.87 | 47.88 | 48.03 | 132,938 | -1.22(-2.49%) |
Jan 06, 2021 | 48.44 | 49.50 | 48.40 | 49.25 | 131,324 | +3.67(+8.06%) |
Jan 05, 2021 | 45.40 | 45.97 | 45.20 | 45.58 | 139,867 | -0.90(-1.93%) |
Jan 04, 2021 | 47.25 | 47.41 | 46.02 | 46.47 | 174,580 | -0.17(-0.37%) |
Dec 31, 2020 | 46.65 | 46.65 | 46.65 | 106,486 | -0.36(-0.77%) | |
Dec 30, 2020 | 47.74 | 47.85 | 47.01 | 47.01 | 106,486 | -0.49(-1.04%) |
Dec 29, 2020 | 48.03 | 48.20 | 47.23 | 47.50 | 105,465 | -0.15(-0.31%) |
Dec 28, 2020 | 47.51 | 48.13 | 47.51 | 47.65 | 84,477 | +0.43(+0.91%) |
Dec 24, 2020 | 47.43 | 47.53 | 47.06 | 47.22 | 54,490 | +0.01(+0.02%) |
Dec 23, 2020 | 47.12 | 47.43 | 46.97 | 47.21 | 161,285 | +1.34(+2.91%) |
Dec 22, 2020 | 45.65 | 45.99 | 45.54 | 45.87 | 132,788 | +0.28(+0.62%) |
Dec 21, 2020 | 45.21 | 45.73 | 44.61 | 45.59 | 214,534 | -1.41(-3.01%) |
Dec 18, 2020 | 48.00 | 48.02 | 46.93 | 47.00 | 255,640 | -0.74(-1.55%) |
Dec 17, 2020 | 47.77 | 48.22 | 47.56 | 47.74 | 221,274 | +2.19(+4.81%) |
Dec 16, 2020 | 45.65 | 45.65 | 45.16 | 45.55 | 100,337 | -0.01(-0.02%) |
Dec 15, 2020 | 44.83 | 45.59 | 44.56 | 45.56 | 147,859 | +0.93(+2.09%) |
Dec 14, 2020 | 45.64 | 45.66 | 44.58 | 44.63 | 128,920 | +0.49(+1.11%) |
Dec 11, 2020 | 43.82 | 44.34 | 43.78 | 44.14 | 131,008 | -0.10(-0.23%) |
Dec 10, 2020 | 44.21 | 44.62 | 43.96 | 44.24 | 167,262 | -0.92(-2.04%) |
Dec 09, 2020 | 45.28 | 45.44 | 44.78 | 45.16 | 136,503 | +1.04(+2.37%) |
Dec 08, 2020 | 43.62 | 44.26 | 43.53 | 44.12 | 153,307 | -0.23(-0.53%) |
Dec 07, 2020 | 44.23 | 44.38 | 44.02 | 44.35 | 119,324 | -1.27(-2.78%) |
Dec 04, 2020 | 45.70 | 45.88 | 45.38 | 45.62 | 169,035 | +1.06(+2.38%) |
Dec 03, 2020 | 44.01 | 44.80 | 43.93 | 44.56 | 106,463 | +1.29(+2.99%) |
Dec 02, 2020 | 42.75 | 43.50 | 42.64 | 43.27 | 111,543 | -0.11(-0.26%) |
Dec 01, 2020 | 42.71 | 43.56 | 42.71 | 43.38 | 144,462 | +1.69(+4.06%) |
Nov 30, 2020 | 42.50 | 42.50 | 41.52 | 41.69 | 156,550 | -1.24(-2.89%) |
Nov 27, 2020 | 42.98 | 43.35 | 42.86 | 42.93 | 68,866 | -0.81(-1.85%) |
Nov 25, 2020 | 43.47 | 43.75 | 43.27 | 43.74 | 95,299 | +0.08(+0.18%) |
Nov 24, 2020 | 42.32 | 43.76 | 42.22 | 43.66 | 141,689 | +1.44(+3.41%) |
Nov 23, 2020 | 42.30 | 42.45 | 41.97 | 42.22 | 142,940 | +0.37(+0.89%) |
Nov 20, 2020 | 42.00 | 42.09 | 41.60 | 41.85 | 94,256 | -0.66(-1.56%) |
Nov 19, 2020 | 41.76 | 42.58 | 41.67 | 42.51 | 102,908 | +0.22(+0.51%) |
Nov 18, 2020 | 42.86 | 43.17 | 42.30 | 42.30 | 131,330 | -0.61(-1.43%) |
Nov 17, 2020 | 42.95 | 43.09 | 42.72 | 42.91 | 122,010 | -0.15(-0.34%) |
Nov 16, 2020 | 42.86 | 43.27 | 42.47 | 43.06 | 121,116 | +1.43(+3.44%) |
Nov 13, 2020 | 41.00 | 41.70 | 41.00 | 41.63 | 168,687 | +1.02(+2.51%) |
Nov 12, 2020 | 41.34 | 41.41 | 40.48 | 40.61 | 123,009 | -1.46(-3.47%) |
Nov 11, 2020 | 42.61 | 42.64 | 41.95 | 42.07 | 135,754 | -0.88(-2.05%) |
Nov 10, 2020 | 42.86 | 43.49 | 42.84 | 42.95 | 188,031 | +2.46(+6.07%) |
Nov 09, 2020 | 40.69 | 41.16 | 40.45 | 40.49 | 228,635 | +3.95(+10.81%) |
Nov 06, 2020 | 36.72 | 36.80 | 36.38 | 36.54 | 145,500 | -0.37(-1.00%) |
Nov 05, 2020 | 36.18 | 37.00 | 36.08 | 36.91 | 176,326 | +1.86(+5.32%) |
Nov 04, 2020 | 35.01 | 35.48 | 34.64 | 35.05 | 165,956 | -0.58(-1.62%) |
Nov 03, 2020 | 35.00 | 35.79 | 34.89 | 35.62 | 303,698 | +1.67(+4.93%) |
Nov 02, 2020 | 33.50 | 34.11 | 33.29 | 33.95 | 340,306 | -0.51(-1.48%) |
Oct 30, 2020 | 34.39 | 34.55 | 33.71 | 34.46 | 242,423 | +0.55(+1.63%) |
Oct 29, 2020 | 33.41 | 34.16 | 33.08 | 33.91 | 262,182 | -0.08(-0.23%) |
Oct 28, 2020 | 34.05 | 34.49 | 33.75 | 33.98 | 207,148 | -1.14(-3.24%) |
Oct 27, 2020 | 35.70 | 35.78 | 34.95 | 35.12 | 205,999 | -1.78(-4.82%) |
Oct 26, 2020 | 37.35 | 37.43 | 36.74 | 36.90 | 145,151 | -0.80(-2.13%) |
Oct 23, 2020 | 37.29 | 37.78 | 37.02 | 37.70 | 184,802 | +0.71(+1.91%) |
Oct 22, 2020 | 37.09 | 37.24 | 36.85 | 36.99 | 122,662 | -0.41(-1.11%) |
Oct 21, 2020 | 37.24 | 37.76 | 37.10 | 37.41 | 115,821 | +0.22(+0.58%) |
Oct 20, 2020 | 37.13 | 37.44 | 37.07 | 37.19 | 117,851 | +0.86(+2.37%) |
Oct 19, 2020 | 36.55 | 36.90 | 36.27 | 36.33 | 100,695 | -0.27(-0.73%) |
Oct 16, 2020 | 36.49 | 36.74 | 36.42 | 36.60 | 107,241 | +0.47(+1.29%) |
Oct 15, 2020 | 35.51 | 36.23 | 35.44 | 36.13 | 96,120 | -0.24(-0.66%) |
Oct 14, 2020 | 37.05 | 37.08 | 36.37 | 36.37 | 129,553 | -0.33(-0.89%) |
Oct 13, 2020 | 36.93 | 36.97 | 36.55 | 36.70 | 92,796 | -0.58(-1.55%) |
Oct 12, 2020 | 37.12 | 37.35 | 36.97 | 37.28 | 102,380 | -0.29(-0.78%) |
Oct 09, 2020 | 37.62 | 37.68 | 37.27 | 37.57 | 139,935 | +0.66(+1.78%) |
Oct 08, 2020 | 36.93 | 37.05 | 36.68 | 36.92 | 162,026 | +0.85(+2.35%) |
Oct 07, 2020 | 35.99 | 36.14 | 35.81 | 36.07 | 189,995 | +0.50(+1.41%) |
Oct 06, 2020 | 36.30 | 36.34 | 35.47 | 35.57 | 154,063 | -0.35(-0.97%) |
Oct 05, 2020 | 35.44 | 35.93 | 35.42 | 35.92 | 201,693 | +1.37(+3.96%) |
Oct 02, 2020 | 33.34 | 34.62 | 33.30 | 34.55 | 162,604 | +0.84(+2.49%) |
Oct 01, 2020 | 33.41 | 33.72 | 33.07 | 33.71 | 243,026 | +0.38(+1.15%) |
Sep 30, 2020 | 33.16 | 33.64 | 33.16 | 33.33 | 213,888 | +0.46(+1.40%) |
Sep 29, 2020 | 33.08 | 33.13 | 32.70 | 32.87 | 140,746 | -0.37(-1.12%) |
Sep 28, 2020 | 33.26 | 33.49 | 33.03 | 33.24 | 206,571 | +1.16(+3.63%) |
Sep 25, 2020 | 31.34 | 32.09 | 31.31 | 32.08 | 156,953 | +0.61(+1.94%) |
Sep 24, 2020 | 30.85 | 31.68 | 30.68 | 31.47 | 233,523 | +0.76(+2.49%) |
Sep 23, 2020 | 31.65 | 31.84 | 30.64 | 30.70 | 184,219 | -0.53(-1.69%) |
Sep 22, 2020 | 31.04 | 31.26 | 30.74 | 31.23 | 225,786 | +0.54(+1.74%) |
Sep 21, 2020 | 30.78 | 30.84 | 30.37 | 30.69 | 250,131 | -2.13(-6.49%) |
Sep 18, 2020 | 33.90 | 33.93 | 32.66 | 32.83 | 184,387 | -1.66(-4.80%) |
Sep 17, 2020 | 34.66 | 34.84 | 34.35 | 34.48 | 121,353 | -1.04(-2.92%) |
Sep 16, 2020 | 35.53 | 35.92 | 35.31 | 35.52 | 160,836 | +0.82(+2.35%) |
Sep 15, 2020 | 34.98 | 35.02 | 34.67 | 34.70 | 158,506 | -0.15(-0.44%) |
Sep 14, 2020 | 34.73 | 35.04 | 34.66 | 34.86 | 184,325 | +0.75(+2.19%) |
Sep 11, 2020 | 34.01 | 34.18 | 33.82 | 34.11 | 108,678 | +0.09(+0.27%) |
Sep 10, 2020 | 35.13 | 35.29 | 34.01 | 34.01 | 108,499 | -0.87(-2.51%) |
Sep 09, 2020 | 35.16 | 35.23 | 34.79 | 34.89 | 155,910 | +0.50(+1.46%) |
Sep 08, 2020 | 34.66 | 34.95 | 34.39 | 34.39 | 177,770 | -1.32(-3.69%) |
Sep 04, 2020 | 35.74 | 35.87 | 35.02 | 35.70 | 170,140 | +0.64(+1.82%) |
Sep 03, 2020 | 35.76 | 35.96 | 34.93 | 35.07 | 202,059 | +0.06(+0.17%) |
Sep 02, 2020 | 34.74 | 35.11 | 34.65 | 35.01 | 161,910 | +0.38(+1.10%) |
Sep 01, 2020 | 34.49 | 34.92 | 34.30 | 34.63 | 223,283 | -1.38(-3.82%) |
Aug 31, 2020 | 36.88 | 36.92 | 35.85 | 36.00 | 149,755 | -0.89(-2.42%) |
Aug 28, 2020 | 36.95 | 37.01 | 36.39 | 36.89 | 162,369 | -0.37(-1.00%) |
Aug 27, 2020 | 36.86 | 37.64 | 36.81 | 37.27 | 327,418 | +2.30(+6.58%) |
Aug 26, 2020 | 34.66 | 34.97 | 34.53 | 34.97 | 128,831 | +0.25(+0.71%) |
Aug 25, 2020 | 34.77 | 34.78 | 34.30 | 34.72 | 174,193 | +0.18(+0.52%) |
Aug 24, 2020 | 33.99 | 34.54 | 33.69 | 34.54 | 168,515 | +1.16(+3.49%) |
Aug 21, 2020 | 33.22 | 33.47 | 33.17 | 33.38 | 105,381 | -0.37(-1.11%) |
Aug 20, 2020 | 33.43 | 33.87 | 33.40 | 33.75 | 129,963 | -0.13(-0.38%) |
Aug 19, 2020 | 34.00 | 34.43 | 33.78 | 33.88 | 135,220 | -0.25(-0.72%) |
Aug 18, 2020 | 34.30 | 34.46 | 34.02 | 34.12 | 106,383 | -0.24(-0.69%) |
Aug 17, 2020 | 34.70 | 34.70 | 34.29 | 34.36 | 111,501 | -0.28(-0.81%) |
Aug 14, 2020 | 34.58 | 34.89 | 34.55 | 34.64 | 126,339 | -0.30(-0.85%) |
Aug 13, 2020 | 35.39 | 35.58 | 34.80 | 34.94 | 122,193 | -0.59(-1.67%) |
Aug 12, 2020 | 36.27 | 36.27 | 35.47 | 35.53 | 162,842 | +0.06(+0.17%) |
Aug 11, 2020 | 35.62 | 36.19 | 35.32 | 35.48 | 247,093 | +0.69(+1.98%) |
Aug 10, 2020 | 34.29 | 34.80 | 34.29 | 34.79 | 285,765 | +0.54(+1.59%) |
Aug 07, 2020 | 33.94 | 34.26 | 33.79 | 34.24 | 179,442 | +0.06(+0.17%) |
Aug 06, 2020 | 33.70 | 34.26 | 33.70 | 34.18 | 106,662 | +0.14(+0.42%) |
Aug 05, 2020 | 34.42 | 34.43 | 33.89 | 34.04 | 124,975 | +0.31(+0.93%) |
Aug 04, 2020 | 33.11 | 33.83 | 33.10 | 33.73 | 173,424 | +0.91(+2.77%) |
Aug 03, 2020 | 32.37 | 32.96 | 32.26 | 32.82 | 163,234 | +1.14(+3.59%) |
Jul 31, 2020 | 32.15 | 32.19 | 31.36 | 31.68 | 139,409 | -0.66(-2.05%) |
Jul 30, 2020 | 31.59 | 32.45 | 31.43 | 32.34 | 163,484 | -0.54(-1.63%) |
Jul 29, 2020 | 32.83 | 33.03 | 32.57 | 32.88 | 169,482 | +0.50(+1.55%) |
Jul 28, 2020 | 31.80 | 32.69 | 31.80 | 32.38 | 209,687 | -0.70(-2.11%) |
Jul 27, 2020 | 33.11 | 33.24 | 32.89 | 33.07 | 241,895 | -0.36(-1.07%) |
Jul 24, 2020 | 33.67 | 33.84 | 33.24 | 33.43 | 215,825 | -0.09(-0.25%) |
Jul 23, 2020 | 33.61 | 33.92 | 33.18 | 33.51 | 222,996 | +0.58(+1.75%) |
Jul 22, 2020 | 32.67 | 32.97 | 32.58 | 32.94 | 228,558 | +0.01(+0.03%) |
Jul 21, 2020 | 32.58 | 33.27 | 32.56 | 32.93 | 264,019 | +0.93(+2.92%) |
Jul 20, 2020 | 32.12 | 32.31 | 31.88 | 31.99 | 285,751 | -0.31(-0.97%) |
Jul 17, 2020 | 32.71 | 32.71 | 32.30 | 32.31 | 351,584 | -0.93(-2.79%) |
Jul 16, 2020 | 33.12 | 33.51 | 33.08 | 33.23 | 261,312 | +0.34(+1.03%) |
Jul 15, 2020 | 32.91 | 33.00 | 32.49 | 32.89 | 613,658 | +0.66(+2.06%) |
Jul 14, 2020 | 31.70 | 32.28 | 31.49 | 32.23 | 205,818 | +0.99(+3.15%) |
Jul 13, 2020 | 31.78 | 32.04 | 31.19 | 31.25 | 208,864 | -0.42(-1.34%) |
Jul 10, 2020 | 31.11 | 31.68 | 31.00 | 31.67 | 209,467 | +0.82(+2.67%) |
Jul 09, 2020 | 31.73 | 31.73 | 30.63 | 30.85 | 241,291 | -0.91(-2.86%) |
Jul 08, 2020 | 31.59 | 31.94 | 31.51 | 31.76 | 329,714 | -1.26(-3.81%) |
Jul 07, 2020 | 33.45 | 33.47 | 33.00 | 33.01 | 230,249 | -0.48(-1.45%) |
Jul 06, 2020 | 33.70 | 33.84 | 33.29 | 33.50 | 198,717 | +0.31(+0.92%) |
Jul 02, 2020 | 33.49 | 33.80 | 33.00 | 33.19 | 190,628 | +0.14(+0.44%) |
Jul 01, 2020 | 32.97 | 33.44 | 32.81 | 33.05 | 150,190 | -0.19(-0.56%) |
Jun 30, 2020 | 32.40 | 33.31 | 32.09 | 33.23 | 185,303 | +0.50(+1.53%) |
Jun 29, 2020 | 32.32 | 32.87 | 32.05 | 32.73 | 178,832 | +0.77(+2.42%) |
Jun 26, 2020 | 32.72 | 32.77 | 31.79 | 31.96 | 177,087 | -1.01(-3.07%) |
Jun 25, 2020 | 32.39 | 32.99 | 32.25 | 32.97 | 154,470 | +0.00(+0.00%) |
Jun 24, 2020 | 33.79 | 33.79 | 32.66 | 32.97 | 278,205 | -1.41(-4.10%) |
Jun 23, 2020 | 34.78 | 34.84 | 34.24 | 34.38 | 278,270 | +0.41(+1.20%) |
Jun 22, 2020 | 34.29 | 34.29 | 33.73 | 33.97 | 194,272 | +0.00(+0.00%) |
Jun 19, 2020 | 34.69 | 34.72 | 33.81 | 33.97 | 200,047 | +0.13(+0.38%) |
Jun 18, 2020 | 33.26 | 33.85 | 33.18 | 33.84 | 315,201 | -0.11(-0.33%) |
Jun 17, 2020 | 34.64 | 34.68 | 33.93 | 33.95 | 210,446 | +0.04(+0.13%) |
Jun 16, 2020 | 34.65 | 34.82 | 33.42 | 33.91 | 271,562 | +0.21(+0.63%) |
Jun 15, 2020 | 32.23 | 34.06 | 32.14 | 33.70 | 235,706 | +0.61(+1.85%) |
Jun 12, 2020 | 33.84 | 34.11 | 32.44 | 33.09 | 426,705 | +0.26(+0.80%) |
Jun 11, 2020 | 34.01 | 34.25 | 32.73 | 32.83 | 411,368 | -1.75(-5.06%) |
Jun 10, 2020 | 35.06 | 35.06 | 34.45 | 34.57 | 347,299 | -0.81(-2.29%) |
Jun 09, 2020 | 35.65 | 35.69 | 35.05 | 35.38 | 279,219 | -1.82(-4.89%) |
Jun 08, 2020 | 36.13 | 37.23 | 36.08 | 37.20 | 308,548 | +1.75(+4.93%) |
Jun 05, 2020 | 35.87 | 36.07 | 35.36 | 35.46 | 298,876 | +1.41(+4.15%) |
Jun 04, 2020 | 33.68 | 34.17 | 33.39 | 34.05 | 264,146 | -0.22(-0.63%) |
Jun 03, 2020 | 33.41 | 34.42 | 33.41 | 34.26 | 208,285 | +1.17(+3.54%) |
Jun 02, 2020 | 33.46 | 33.72 | 32.84 | 33.09 | 315,244 | +0.95(+2.97%) |
Jun 01, 2020 | 31.49 | 32.26 | 31.48 | 32.14 | 315,957 | +1.79(+5.89%) |
May 29, 2020 | 30.16 | 30.47 | 29.92 | 30.35 | 216,208 | -0.41(-1.33%) |
May 28, 2020 | 31.39 | 31.39 | 30.69 | 30.76 | 180,499 | -0.93(-2.94%) |
May 27, 2020 | 31.82 | 31.88 | 31.07 | 31.69 | 204,517 | +1.23(+4.03%) |
May 26, 2020 | 30.59 | 30.72 | 30.28 | 30.46 | 236,724 | +1.16(+3.97%) |
May 22, 2020 | 29.31 | 29.35 | 28.70 | 29.30 | 197,380 | +0.24(+0.83%) |
May 21, 2020 | 29.48 | 29.76 | 28.95 | 29.06 | 185,965 | -0.14(-0.47%) |
May 20, 2020 | 28.74 | 29.38 | 28.64 | 29.19 | 236,330 | +0.95(+3.35%) |
May 19, 2020 | 28.70 | 28.93 | 28.22 | 28.25 | 264,197 | -0.85(-2.92%) |
May 18, 2020 | 28.05 | 29.30 | 28.05 | 29.10 | 356,867 | +1.90(+6.99%) |
May 15, 2020 | 27.14 | 27.44 | 26.92 | 27.20 | 268,452 | -0.46(-1.65%) |
May 14, 2020 | 26.47 | 27.65 | 26.09 | 27.65 | 335,900 | +0.90(+3.36%) |
May 13, 2020 | 27.81 | 27.82 | 26.50 | 26.75 | 275,788 | -1.92(-6.71%) |
May 12, 2020 | 29.55 | 29.67 | 28.66 | 28.68 | 331,850 | -0.57(-1.95%) |
May 11, 2020 | 29.43 | 29.48 | 28.95 | 29.25 | 235,701 | -1.25(-4.10%) |
May 08, 2020 | 30.19 | 30.55 | 29.99 | 30.50 | 155,236 | +0.78(+2.62%) |
May 07, 2020 | 29.23 | 30.09 | 29.23 | 29.72 | 317,609 | +0.71(+2.46%) |
May 06, 2020 | 29.77 | 29.80 | 28.94 | 29.01 | 247,444 | -0.45(-1.52%) |
May 05, 2020 | 30.16 | 30.24 | 29.33 | 29.46 | 283,799 | -0.10(-0.35%) |
May 04, 2020 | 29.45 | 29.84 | 29.16 | 29.56 | 406,339 | -0.27(-0.91%) |
May 01, 2020 | 30.60 | 30.60 | 29.49 | 29.83 | 438,526 | -1.21(-3.90%) |
Apr 30, 2020 | 31.70 | 31.87 | 30.80 | 31.05 | 578,215 | -0.96(-3.01%) |
Apr 29, 2020 | 31.77 | 32.18 | 31.31 | 32.01 | 410,382 | +2.77(+9.46%) |
Apr 28, 2020 | 29.87 | 29.93 | 29.15 | 29.24 | 378,745 | +0.65(+2.27%) |
Apr 27, 2020 | 27.72 | 28.70 | 27.65 | 28.59 | 410,534 | +1.34(+4.91%) |
Apr 24, 2020 | 27.37 | 27.48 | 26.88 | 27.25 | 259,475 | +0.10(+0.35%) |
Apr 23, 2020 | 27.26 | 27.76 | 27.13 | 27.16 | 408,388 | +0.36(+1.35%) |
Apr 22, 2020 | 26.59 | 26.98 | 26.31 | 26.79 | 2,897,936 | +1.03(+4.02%) |
Apr 21, 2020 | 26.30 | 26.71 | 25.43 | 25.76 | 1,292,923 | -1.27(-4.69%) |
Apr 20, 2020 | 27.34 | 27.67 | 26.92 | 27.03 | 513,233 | -0.78(-2.80%) |
Apr 17, 2020 | 27.74 | 27.96 | 27.40 | 27.81 | 1,096,005 | +1.47(+5.57%) |
Apr 16, 2020 | 26.67 | 26.76 | 26.08 | 26.34 | 605,220 | -0.33(-1.23%) |
Apr 15, 2020 | 27.76 | 27.81 | 26.54 | 26.67 | 427,569 | -2.43(-8.35%) |
Apr 14, 2020 | 29.25 | 29.63 | 28.78 | 29.10 | 523,278 | +0.65(+2.28%) |
Apr 13, 2020 | 28.54 | 28.73 | 27.60 | 28.45 | 380,980 | -0.53(-1.83%) |
Apr 09, 2020 | 28.39 | 29.21 | 28.18 | 28.98 | 405,983 | +1.19(+4.27%) |
Apr 08, 2020 | 27.52 | 28.04 | 27.20 | 27.79 | 359,129 | +0.58(+2.12%) |
Apr 07, 2020 | 28.78 | 28.87 | 27.02 | 27.21 | 716,227 | +1.84(+7.27%) |
Apr 06, 2020 | 24.61 | 25.68 | 24.59 | 25.37 | 743,053 | +1.72(+7.26%) |
Apr 03, 2020 | 24.27 | 24.57 | 23.27 | 23.65 | 419,200 | -1.60(-6.35%) |
Apr 02, 2020 | 24.57 | 26.20 | 24.55 | 25.26 | 563,816 | +1.11(+4.58%) |
Apr 01, 2020 | 25.17 | 25.43 | 24.06 | 24.15 | 505,297 | -2.94(-10.84%) |
Mar 31, 2020 | 26.43 | 27.69 | 25.41 | 27.08 | 654,125 | +1.52(+5.93%) |
Mar 30, 2020 | 25.34 | 25.73 | 25.00 | 25.57 | 406,387 | +0.10(+0.38%) |
Mar 27, 2020 | 25.58 | 26.06 | 25.13 | 25.47 | 349,749 | -2.05(-7.43%) |
Mar 26, 2020 | 26.42 | 27.73 | 26.34 | 27.52 | 575,275 | +2.25(+8.92%) |
Mar 25, 2020 | 25.45 | 26.40 | 24.83 | 25.26 | 1,562,740 | +0.34(+1.35%) |
Mar 24, 2020 | 24.30 | 25.01 | 23.61 | 24.93 | 819,188 | +2.14(+9.40%) |
Mar 23, 2020 | 23.06 | 23.39 | 22.18 | 22.78 | 838,384 | +0.53(+2.38%) |
Mar 20, 2020 | 23.51 | 23.80 | 22.20 | 22.26 | 726,804 | -1.01(-4.34%) |
Mar 19, 2020 | 22.26 | 24.04 | 21.80 | 23.27 | 527,187 | +0.46(+2.00%) |
Mar 18, 2020 | 23.03 | 23.45 | 21.80 | 22.81 | 652,196 | -1.03(-4.34%) |
Mar 17, 2020 | 23.48 | 24.16 | 23.12 | 23.84 | 671,948 | -0.26(-1.10%) |
Mar 16, 2020 | 23.51 | 25.37 | 23.39 | 24.11 | 561,826 | -5.61(-18.89%) |
Mar 13, 2020 | 29.10 | 29.79 | 27.24 | 29.72 | 512,092 | +1.04(+3.64%) |
Mar 12, 2020 | 29.58 | 29.67 | 27.91 | 28.68 | 455,055 | -4.01(-12.27%) |
Mar 11, 2020 | 34.20 | 34.22 | 32.49 | 32.69 | 459,228 | -3.83(-10.48%) |
Mar 10, 2020 | 36.52 | 36.60 | 35.06 | 36.52 | 453,119 | +2.24(+6.53%) |
Mar 09, 2020 | 35.25 | 36.22 | 34.28 | 34.28 | 396,431 | -3.22(-8.58%) |
Mar 06, 2020 | 36.50 | 37.85 | 36.39 | 37.49 | 476,057 | +0.22(+0.58%) |
Mar 05, 2020 | 37.71 | 37.89 | 36.81 | 37.28 | 405,675 | -2.17(-5.49%) |
Mar 04, 2020 | 39.24 | 39.57 | 38.73 | 39.44 | 289,891 | +1.30(+3.41%) |
Mar 03, 2020 | 39.23 | 39.51 | 37.87 | 38.14 | 557,005 | -0.12(-0.31%) |
Mar 02, 2020 | 38.37 | 38.40 | 37.67 | 38.26 | 530,915 | -0.46(-1.18%) |
Feb 28, 2020 | 38.55 | 39.00 | 37.83 | 38.72 | 658,351 | +0.29(+0.75%) |
Feb 27, 2020 | 39.19 | 40.03 | 38.43 | 38.43 | 821,248 | -7.84(-16.95%) |
Feb 26, 2020 | 46.64 | 47.20 | 46.13 | 46.28 | 260,385 | -0.49(-1.05%) |
Feb 25, 2020 | 48.38 | 48.38 | 46.60 | 46.76 | 271,456 | -1.07(-2.23%) |
Feb 24, 2020 | 48.07 | 48.19 | 47.72 | 47.83 | 196,717 | -2.36(-4.70%) |
Feb 21, 2020 | 50.62 | 50.63 | 50.12 | 50.19 | 123,814 | -0.83(-1.62%) |
Feb 20, 2020 | 51.02 | 51.10 | 50.65 | 51.02 | 128,036 | -0.02(-0.05%) |
Feb 19, 2020 | 51.00 | 51.20 | 50.85 | 51.04 | 100,427 | +0.15(+0.30%) |
Feb 18, 2020 | 50.90 | 51.03 | 50.69 | 50.89 | 88,604 | -0.29(-0.56%) |
Feb 14, 2020 | 51.34 | 51.42 | 51.02 | 51.18 | 160,597 | -0.16(-0.31%) |
Feb 13, 2020 | 51.05 | 51.61 | 50.95 | 51.34 | 129,276 | +0.01(+0.02%) |
Feb 12, 2020 | 50.94 | 51.35 | 50.86 | 51.33 | 147,005 | +0.95(+1.88%) |
Feb 11, 2020 | 50.60 | 50.84 | 50.07 | 50.38 | 213,242 | +0.42(+0.83%) |
Feb 10, 2020 | 50.12 | 50.43 | 49.56 | 49.96 | 294,335 | -0.06(-0.11%) |
Feb 07, 2020 | 50.18 | 50.19 | 49.55 | 50.02 | 164,213 | -0.39(-0.78%) |
Feb 06, 2020 | 50.99 | 51.02 | 50.38 | 50.41 | 106,377 | -0.43(-0.84%) |
Feb 05, 2020 | 50.90 | 51.00 | 50.61 | 50.84 | 172,211 | +0.26(+0.52%) |
Feb 04, 2020 | 50.61 | 50.72 | 50.46 | 50.57 | 147,508 | +0.77(+1.55%) |