Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.09 | 32.94 | 31.54 | 31.85 | 139,480 | -0.36(-1.13%) |
Jan 28, 2021 | 31.45 | 32.54 | 31.07 | 32.21 | 107,969 | +1.20(+3.86%) |
Jan 27, 2021 | 30.88 | 31.48 | 30.19 | 31.01 | 160,627 | -0.77(-2.41%) |
Jan 26, 2021 | 33.22 | 33.22 | 30.98 | 31.78 | 131,109 | -1.11(-3.37%) |
Jan 25, 2021 | 34.32 | 34.32 | 31.89 | 32.89 | 200,993 | -1.35(-3.95%) |
Jan 22, 2021 | 33.77 | 34.29 | 33.10 | 34.24 | 109,911 | -0.11(-0.31%) |
Jan 21, 2021 | 33.64 | 35.53 | 33.28 | 34.35 | 290,587 | +0.69(+2.04%) |
Jan 20, 2021 | 34.45 | 34.73 | 32.79 | 33.66 | 107,811 | -0.73(-2.11%) |
Jan 19, 2021 | 33.35 | 35.57 | 33.35 | 34.39 | 186,835 | +1.34(+4.07%) |
Jan 15, 2021 | 32.28 | 33.26 | 32.02 | 33.04 | 84,218 | +0.00(+0.00%) |
Jan 14, 2021 | 32.62 | 33.35 | 32.29 | 33.04 | 100,082 | +0.91(+2.84%) |
Jan 13, 2021 | 32.82 | 33.34 | 32.00 | 32.13 | 76,272 | -0.84(-2.56%) |
Jan 12, 2021 | 32.38 | 33.19 | 32.36 | 32.97 | 137,830 | +0.84(+2.63%) |
Jan 11, 2021 | 31.58 | 32.68 | 31.58 | 32.13 | 101,502 | -0.01(-0.03%) |
Jan 08, 2021 | 34.24 | 34.24 | 31.67 | 32.14 | 156,303 | -1.83(-5.40%) |
Jan 07, 2021 | 33.81 | 34.67 | 33.29 | 33.97 | 93,386 | +0.37(+1.11%) |
Jan 06, 2021 | 31.38 | 33.69 | 31.13 | 33.60 | 371,740 | +2.69(+8.69%) |
Jan 05, 2021 | 29.69 | 31.19 | 29.69 | 30.91 | 202,978 | +1.05(+3.51%) |
Jan 04, 2021 | 30.96 | 31.39 | 29.62 | 29.86 | 222,785 | -0.77(-2.53%) |
Dec 31, 2020 | 30.64 | 30.64 | 30.64 | 194,246 | +0.07(+0.22%) | |
Dec 30, 2020 | 30.80 | 30.80 | 29.83 | 30.57 | 194,246 | -0.01(-0.03%) |
Dec 29, 2020 | 32.07 | 32.20 | 29.54 | 30.58 | 139,852 | -1.21(-3.80%) |
Dec 28, 2020 | 30.87 | 32.24 | 30.83 | 31.79 | 241,706 | +1.53(+5.06%) |
Dec 24, 2020 | 30.61 | 30.63 | 29.74 | 30.26 | 59,136 | -0.35(-1.15%) |
Dec 23, 2020 | 31.90 | 32.13 | 30.49 | 30.61 | 132,300 | -1.08(-3.40%) |
Dec 22, 2020 | 30.61 | 32.22 | 29.91 | 31.69 | 287,748 | +1.41(+4.66%) |
Dec 21, 2020 | 30.59 | 30.99 | 29.46 | 30.28 | 579,079 | -0.70(-2.25%) |
Dec 18, 2020 | 32.04 | 32.32 | 30.48 | 30.97 | 480,329 | -0.95(-2.98%) |
Dec 17, 2020 | 32.42 | 32.74 | 31.68 | 31.92 | 126,384 | -0.46(-1.42%) |
Dec 16, 2020 | 31.73 | 33.10 | 31.44 | 32.39 | 297,385 | +0.75(+2.36%) |
Dec 15, 2020 | 31.60 | 31.88 | 31.33 | 31.64 | 349,134 | +0.31(+1.00%) |
Dec 14, 2020 | 32.60 | 32.92 | 31.26 | 31.33 | 135,784 | -0.91(-2.83%) |
Dec 11, 2020 | 32.10 | 32.51 | 31.39 | 32.24 | 84,728 | -0.20(-0.60%) |
Dec 10, 2020 | 33.23 | 33.75 | 31.76 | 32.43 | 95,273 | -1.11(-3.30%) |
Dec 09, 2020 | 34.15 | 35.07 | 33.13 | 33.54 | 239,675 | +0.23(+0.68%) |
Dec 08, 2020 | 32.61 | 33.67 | 32.39 | 33.32 | 124,625 | +0.27(+0.83%) |
Dec 07, 2020 | 33.62 | 33.93 | 32.56 | 33.04 | 198,692 | -0.57(-1.71%) |
Dec 04, 2020 | 31.11 | 33.76 | 31.02 | 33.62 | 222,174 | +2.72(+8.79%) |
Dec 03, 2020 | 31.14 | 31.37 | 30.73 | 30.90 | 40,836 | -0.33(-1.06%) |
Dec 02, 2020 | 31.25 | 31.62 | 30.69 | 31.23 | 98,911 | -0.04(-0.12%) |
Dec 01, 2020 | 31.34 | 31.78 | 30.72 | 31.27 | 335,180 | +0.46(+1.49%) |
Nov 30, 2020 | 31.33 | 31.53 | 30.18 | 30.81 | 125,864 | +0.62(+2.06%) |
Nov 27, 2020 | 30.49 | 30.75 | 29.43 | 30.19 | 33,177 | -0.34(-1.12%) |
Nov 25, 2020 | 30.92 | 31.17 | 29.52 | 30.53 | 101,277 | -0.43(-1.38%) |
Nov 24, 2020 | 31.85 | 32.19 | 30.47 | 30.96 | 128,257 | -0.24(-0.78%) |
Nov 23, 2020 | 30.89 | 31.64 | 30.58 | 31.20 | 136,608 | +0.57(+1.88%) |
Nov 20, 2020 | 31.20 | 31.48 | 30.42 | 30.63 | 68,100 | -0.72(-2.30%) |
Nov 19, 2020 | 31.54 | 32.13 | 31.21 | 31.35 | 166,186 | -0.28(-0.89%) |
Nov 18, 2020 | 30.51 | 33.06 | 30.37 | 31.63 | 239,314 | +1.45(+4.81%) |
Nov 17, 2020 | 29.16 | 30.76 | 28.92 | 30.18 | 487,236 | +0.84(+2.85%) |
Nov 16, 2020 | 29.45 | 29.68 | 28.94 | 29.34 | 199,538 | +0.25(+0.87%) |
Nov 13, 2020 | 28.95 | 29.50 | 28.64 | 29.09 | 87,719 | +0.62(+2.19%) |
Nov 12, 2020 | 28.96 | 29.54 | 28.00 | 28.47 | 87,200 | -1.07(-3.63%) |
Nov 11, 2020 | 29.70 | 29.97 | 28.75 | 29.54 | 85,603 | +0.05(+0.16%) |
Nov 10, 2020 | 29.49 | 30.01 | 29.26 | 29.49 | 218,583 | +0.51(+1.75%) |
Nov 09, 2020 | 29.69 | 29.84 | 28.20 | 28.98 | 157,920 | +0.63(+2.23%) |
Nov 06, 2020 | 28.84 | 29.29 | 28.21 | 28.35 | 69,538 | -0.50(-1.72%) |
Nov 05, 2020 | 26.91 | 29.44 | 26.91 | 28.85 | 196,375 | +1.91(+7.08%) |
Nov 04, 2020 | 27.92 | 27.95 | 26.54 | 26.94 | 105,704 | -1.85(-6.43%) |
Nov 03, 2020 | 27.85 | 29.33 | 27.28 | 28.79 | 72,433 | +1.55(+5.68%) |
Nov 02, 2020 | 26.00 | 27.24 | 25.66 | 27.24 | 107,070 | +1.59(+6.19%) |
Oct 30, 2020 | 26.22 | 27.44 | 25.10 | 25.65 | 133,222 | -0.38(-1.46%) |
Oct 29, 2020 | 24.97 | 26.97 | 24.93 | 26.03 | 169,889 | +0.96(+3.84%) |
Oct 28, 2020 | 26.64 | 26.75 | 24.54 | 25.07 | 142,532 | -2.35(-8.56%) |
Oct 27, 2020 | 28.88 | 29.40 | 27.30 | 27.42 | 82,531 | -1.62(-5.57%) |
Oct 26, 2020 | 28.65 | 29.43 | 27.47 | 29.03 | 129,735 | -0.09(-0.30%) |
Oct 23, 2020 | 30.23 | 30.23 | 28.48 | 29.12 | 61,629 | -0.56(-1.90%) |
Oct 22, 2020 | 29.99 | 29.99 | 29.21 | 29.68 | 118,317 | -0.09(-0.29%) |
Oct 21, 2020 | 30.19 | 30.55 | 29.50 | 29.77 | 153,468 | -0.39(-1.29%) |
Oct 20, 2020 | 29.87 | 30.84 | 29.64 | 30.16 | 167,732 | +0.71(+2.41%) |
Oct 19, 2020 | 28.41 | 30.27 | 28.39 | 29.45 | 306,078 | +2.49(+9.25%) |
Oct 16, 2020 | 27.35 | 28.02 | 26.60 | 26.96 | 75,804 | -0.42(-1.53%) |
Oct 15, 2020 | 26.45 | 28.08 | 26.45 | 27.38 | 41,016 | +0.51(+1.88%) |
Oct 14, 2020 | 26.70 | 27.49 | 26.08 | 26.87 | 68,534 | -0.30(-1.11%) |
Oct 13, 2020 | 27.18 | 28.09 | 26.87 | 27.17 | 45,557 | -0.34(-1.24%) |
Oct 12, 2020 | 27.44 | 27.72 | 26.99 | 27.51 | 96,368 | +0.26(+0.96%) |
Oct 09, 2020 | 27.80 | 28.06 | 26.92 | 27.25 | 47,660 | -0.36(-1.30%) |
Oct 08, 2020 | 27.84 | 28.09 | 27.29 | 27.61 | 76,399 | +0.23(+0.85%) |
Oct 07, 2020 | 27.43 | 28.21 | 27.03 | 27.38 | 71,748 | +0.27(+1.01%) |
Oct 06, 2020 | 27.56 | 28.13 | 26.62 | 27.10 | 207,589 | -0.08(-0.29%) |
Oct 05, 2020 | 26.88 | 27.98 | 26.63 | 27.18 | 77,920 | +0.32(+1.20%) |
Oct 02, 2020 | 25.75 | 27.20 | 25.66 | 26.86 | 80,734 | +0.51(+1.92%) |
Oct 01, 2020 | 27.15 | 27.19 | 25.53 | 26.35 | 115,017 | -0.45(-1.67%) |
Sep 30, 2020 | 26.70 | 27.37 | 26.52 | 26.80 | 70,012 | +0.10(+0.36%) |
Sep 29, 2020 | 27.17 | 27.17 | 25.82 | 26.70 | 98,088 | -0.14(-0.51%) |
Sep 28, 2020 | 25.41 | 27.61 | 25.41 | 26.84 | 118,778 | +1.77(+7.07%) |
Sep 25, 2020 | 25.36 | 25.66 | 24.92 | 25.07 | 177,492 | -0.41(-1.60%) |
Sep 24, 2020 | 25.08 | 25.90 | 24.40 | 25.48 | 157,023 | +0.48(+1.91%) |
Sep 23, 2020 | 26.21 | 26.79 | 24.97 | 25.00 | 238,329 | -0.97(-3.75%) |
Sep 22, 2020 | 25.68 | 26.41 | 25.39 | 25.97 | 185,746 | +0.58(+2.30%) |
Sep 21, 2020 | 26.00 | 26.08 | 24.60 | 25.39 | 175,437 | -1.13(-4.26%) |
Sep 18, 2020 | 25.43 | 26.53 | 25.17 | 26.52 | 251,345 | +1.27(+5.01%) |
Sep 17, 2020 | 25.32 | 25.46 | 24.56 | 25.25 | 120,085 | -0.23(-0.92%) |
Sep 16, 2020 | 22.03 | 25.67 | 21.75 | 25.49 | 235,854 | +3.89(+18.03%) |
Sep 15, 2020 | 21.90 | 22.09 | 21.45 | 21.59 | 71,190 | +0.03(+0.14%) |
Sep 14, 2020 | 21.68 | 21.87 | 21.27 | 21.56 | 90,119 | +0.06(+0.27%) |
Sep 11, 2020 | 21.39 | 21.99 | 21.25 | 21.51 | 43,756 | +0.15(+0.68%) |
Sep 10, 2020 | 20.94 | 21.44 | 20.80 | 21.36 | 79,698 | +0.57(+2.76%) |
Sep 09, 2020 | 20.96 | 21.10 | 20.32 | 20.79 | 94,881 | -0.04(-0.18%) |
Sep 08, 2020 | 21.79 | 21.79 | 20.81 | 20.82 | 58,005 | -1.15(-5.21%) |
Sep 04, 2020 | 21.82 | 22.29 | 21.31 | 21.97 | 85,524 | +0.61(+2.84%) |
Sep 03, 2020 | 21.65 | 22.74 | 21.27 | 21.36 | 113,259 | -0.22(-1.03%) |
Sep 02, 2020 | 21.64 | 21.65 | 21.07 | 21.58 | 314,966 | -0.05(-0.22%) |
Sep 01, 2020 | 20.90 | 21.70 | 20.85 | 21.63 | 78,779 | +0.64(+3.07%) |
Aug 31, 2020 | 21.25 | 21.32 | 20.73 | 20.99 | 292,962 | -0.34(-1.58%) |
Aug 28, 2020 | 21.05 | 21.35 | 20.89 | 21.32 | 54,765 | +0.45(+2.17%) |
Aug 27, 2020 | 20.79 | 21.25 | 20.61 | 20.87 | 58,364 | +0.20(+0.98%) |
Aug 26, 2020 | 20.75 | 21.30 | 20.61 | 20.67 | 62,888 | -0.13(-0.60%) |
Aug 25, 2020 | 20.72 | 20.97 | 20.51 | 20.80 | 61,122 | +0.39(+1.93%) |
Aug 24, 2020 | 20.97 | 21.15 | 20.12 | 20.40 | 65,886 | -0.42(-2.03%) |
Aug 21, 2020 | 20.40 | 21.12 | 20.26 | 20.82 | 138,003 | +0.30(+1.45%) |
Aug 20, 2020 | 20.36 | 20.69 | 20.26 | 20.53 | 35,366 | -0.08(-0.37%) |
Aug 19, 2020 | 20.84 | 21.34 | 20.50 | 20.60 | 69,283 | -0.07(-0.33%) |
Aug 18, 2020 | 20.96 | 20.96 | 20.55 | 20.67 | 55,356 | -0.46(-2.19%) |
Aug 17, 2020 | 21.17 | 21.47 | 20.84 | 21.13 | 70,489 | +0.00(+0.00%) |
Aug 14, 2020 | 20.57 | 21.23 | 19.96 | 21.13 | 48,322 | +0.56(+2.71%) |
Aug 13, 2020 | 20.67 | 21.08 | 20.41 | 20.57 | 48,657 | -0.31(-1.47%) |
Aug 12, 2020 | 21.05 | 21.39 | 20.72 | 20.88 | 67,842 | +0.24(+1.17%) |
Aug 11, 2020 | 21.32 | 21.74 | 20.62 | 20.64 | 90,635 | -0.38(-1.83%) |
Aug 10, 2020 | 19.22 | 22.05 | 19.22 | 21.03 | 102,983 | +1.70(+8.81%) |
Aug 07, 2020 | 18.39 | 20.60 | 17.96 | 19.32 | 106,516 | +1.62(+9.13%) |
Aug 06, 2020 | 17.37 | 17.93 | 17.16 | 17.71 | 62,040 | +0.33(+1.88%) |
Aug 05, 2020 | 17.22 | 17.39 | 16.81 | 17.38 | 50,212 | +0.43(+2.56%) |
Aug 04, 2020 | 16.56 | 17.03 | 16.50 | 16.95 | 65,905 | +0.34(+2.03%) |
Aug 03, 2020 | 16.66 | 16.96 | 16.51 | 16.61 | 31,004 | +0.05(+0.29%) |
Jul 31, 2020 | 16.96 | 17.10 | 16.09 | 16.56 | 65,052 | -0.64(-3.69%) |
Jul 30, 2020 | 16.53 | 17.23 | 16.45 | 17.20 | 42,173 | +0.23(+1.36%) |
Jul 29, 2020 | 16.23 | 17.01 | 16.23 | 16.97 | 53,806 | +0.73(+4.50%) |
Jul 28, 2020 | 17.03 | 17.07 | 16.17 | 16.23 | 52,676 | -0.86(-5.01%) |
Jul 27, 2020 | 17.24 | 17.24 | 16.62 | 17.09 | 215,519 | -0.03(-0.17%) |
Jul 24, 2020 | 16.86 | 17.25 | 16.86 | 17.12 | 150,681 | +0.12(+0.68%) |
Jul 23, 2020 | 16.21 | 17.12 | 16.17 | 17.00 | 74,958 | +0.64(+3.94%) |
Jul 22, 2020 | 16.00 | 16.58 | 16.00 | 16.36 | 38,439 | +0.10(+0.59%) |
Jul 21, 2020 | 16.67 | 16.84 | 16.16 | 16.26 | 63,806 | -0.17(-1.05%) |
Jul 20, 2020 | 16.42 | 16.53 | 16.21 | 16.44 | 34,684 | -0.10(-0.58%) |
Jul 17, 2020 | 16.66 | 17.04 | 16.44 | 16.53 | 30,344 | -0.15(-0.92%) |
Jul 16, 2020 | 17.35 | 17.37 | 16.56 | 16.69 | 45,503 | -0.68(-3.93%) |
Jul 15, 2020 | 16.36 | 17.54 | 16.36 | 17.37 | 77,746 | +1.09(+6.68%) |
Jul 14, 2020 | 15.93 | 16.35 | 15.84 | 16.28 | 107,210 | +0.36(+2.24%) |
Jul 13, 2020 | 16.03 | 16.31 | 15.62 | 15.93 | 116,330 | +0.16(+1.04%) |
Jul 10, 2020 | 14.97 | 15.83 | 14.97 | 15.76 | 45,100 | +0.72(+4.80%) |
Jul 09, 2020 | 15.41 | 15.48 | 14.93 | 15.04 | 63,079 | -0.49(-3.16%) |
Jul 08, 2020 | 15.58 | 15.95 | 15.23 | 15.53 | 35,703 | -0.17(-1.10%) |
Jul 07, 2020 | 15.93 | 16.21 | 15.65 | 15.70 | 39,074 | -0.45(-2.80%) |
Jul 06, 2020 | 16.20 | 16.46 | 15.98 | 16.16 | 49,361 | +0.38(+2.38%) |
Jul 02, 2020 | 16.29 | 16.29 | 15.70 | 15.78 | 37,410 | -0.06(-0.36%) |
Jul 01, 2020 | 16.23 | 16.38 | 15.80 | 15.84 | 46,246 | -0.19(-1.20%) |
Jun 30, 2020 | 16.03 | 16.24 | 15.71 | 16.03 | 90,015 | -0.19(-1.19%) |
Jun 29, 2020 | 15.62 | 16.51 | 15.29 | 16.22 | 49,477 | +0.95(+6.24%) |
Jun 26, 2020 | 15.64 | 15.91 | 14.99 | 15.27 | 149,330 | -0.62(-3.88%) |
Jun 25, 2020 | 15.36 | 15.92 | 15.10 | 15.89 | 66,212 | +0.42(+2.74%) |
Jun 24, 2020 | 15.79 | 15.79 | 15.34 | 15.46 | 76,285 | -0.62(-3.83%) |
Jun 23, 2020 | 15.75 | 16.28 | 15.50 | 16.08 | 82,288 | +0.71(+4.63%) |
Jun 22, 2020 | 15.64 | 15.85 | 15.21 | 15.37 | 126,265 | -0.48(-3.04%) |
Jun 19, 2020 | 16.49 | 16.55 | 15.54 | 15.85 | 210,123 | -0.48(-2.95%) |
Jun 18, 2020 | 16.50 | 17.01 | 16.27 | 16.33 | 101,588 | -0.46(-2.75%) |
Jun 17, 2020 | 16.84 | 17.06 | 16.46 | 16.79 | 123,536 | +0.11(+0.63%) |
Jun 16, 2020 | 18.34 | 18.54 | 16.51 | 16.69 | 236,743 | -0.96(-5.45%) |
Jun 15, 2020 | 17.51 | 17.74 | 15.24 | 17.65 | 344,958 | -0.99(-5.32%) |
Jun 12, 2020 | 18.60 | 18.95 | 17.71 | 18.64 | 59,960 | +0.99(+5.62%) |
Jun 11, 2020 | 18.62 | 18.91 | 17.53 | 17.65 | 101,476 | -1.88(-9.61%) |
Jun 10, 2020 | 20.55 | 20.55 | 19.29 | 19.52 | 60,928 | -1.13(-5.45%) |
Jun 09, 2020 | 20.55 | 20.90 | 19.97 | 20.65 | 80,917 | -0.38(-1.78%) |
Jun 08, 2020 | 21.66 | 21.96 | 20.95 | 21.03 | 84,085 | -0.02(-0.09%) |
Jun 05, 2020 | 19.97 | 21.82 | 19.85 | 21.05 | 94,565 | +1.87(+9.73%) |
Jun 04, 2020 | 18.99 | 19.44 | 18.66 | 19.18 | 89,025 | -0.04(-0.20%) |
Jun 03, 2020 | 19.16 | 19.57 | 18.95 | 19.22 | 67,487 | +0.51(+2.73%) |
Jun 02, 2020 | 18.23 | 18.96 | 17.94 | 18.71 | 83,360 | +0.83(+4.63%) |
Jun 01, 2020 | 18.14 | 18.32 | 17.80 | 17.88 | 82,644 | -0.22(-1.22%) |
May 29, 2020 | 17.45 | 18.18 | 17.08 | 18.10 | 100,800 | +0.35(+1.95%) |
May 28, 2020 | 19.26 | 19.26 | 17.66 | 17.75 | 65,811 | -1.13(-5.96%) |
May 27, 2020 | 18.45 | 19.00 | 18.05 | 18.88 | 83,858 | +1.10(+6.17%) |
May 26, 2020 | 17.56 | 18.02 | 17.16 | 17.78 | 86,531 | +0.90(+5.36%) |
May 22, 2020 | 17.10 | 17.10 | 16.71 | 16.88 | 56,219 | -0.13(-0.74%) |
May 21, 2020 | 16.89 | 17.29 | 16.46 | 17.00 | 78,351 | +0.08(+0.45%) |
May 20, 2020 | 16.32 | 17.04 | 16.29 | 16.93 | 72,365 | +0.98(+6.16%) |
May 19, 2020 | 16.98 | 17.04 | 15.93 | 15.95 | 102,254 | -1.34(-7.74%) |
May 18, 2020 | 16.03 | 17.40 | 15.80 | 17.28 | 133,261 | +2.29(+15.28%) |
May 15, 2020 | 14.50 | 15.16 | 14.49 | 14.99 | 64,429 | +0.38(+2.63%) |
May 14, 2020 | 14.94 | 15.19 | 14.06 | 14.61 | 85,186 | -0.79(-5.13%) |
May 13, 2020 | 15.34 | 15.87 | 14.70 | 15.40 | 103,070 | -0.18(-1.17%) |
May 12, 2020 | 16.61 | 17.03 | 15.55 | 15.58 | 82,044 | -1.06(-6.36%) |
May 11, 2020 | 17.46 | 17.46 | 16.14 | 16.64 | 82,508 | -1.31(-7.29%) |
May 08, 2020 | 18.16 | 18.16 | 17.20 | 17.95 | 86,667 | +0.44(+2.53%) |
May 07, 2020 | 15.76 | 18.42 | 15.61 | 17.50 | 212,811 | +3.00(+20.70%) |
May 06, 2020 | 15.43 | 16.19 | 14.37 | 14.50 | 112,546 | -0.39(-2.65%) |
May 05, 2020 | 14.74 | 16.13 | 14.72 | 14.90 | 104,057 | +0.21(+1.44%) |
May 04, 2020 | 14.11 | 14.82 | 14.11 | 14.68 | 86,220 | +0.13(+0.93%) |
May 01, 2020 | 15.35 | 15.47 | 14.43 | 14.55 | 106,620 | -1.32(-8.31%) |
Apr 30, 2020 | 15.07 | 16.33 | 14.37 | 15.87 | 149,263 | +0.59(+3.84%) |
Apr 29, 2020 | 15.85 | 16.24 | 14.92 | 15.28 | 337,290 | +0.08(+0.51%) |
Apr 28, 2020 | 14.83 | 15.34 | 14.42 | 15.20 | 92,601 | +0.92(+6.47%) |
Apr 27, 2020 | 13.53 | 14.40 | 13.32 | 14.28 | 112,255 | +0.80(+5.92%) |
Apr 24, 2020 | 13.58 | 14.03 | 13.13 | 13.48 | 71,703 | -0.14(-1.06%) |
Apr 23, 2020 | 13.09 | 13.77 | 13.04 | 13.63 | 103,080 | +0.73(+5.67%) |
Apr 22, 2020 | 13.63 | 13.96 | 12.29 | 12.89 | 105,520 | -0.64(-4.69%) |
Apr 21, 2020 | 12.73 | 13.64 | 12.73 | 13.53 | 165,225 | +0.32(+2.40%) |
Apr 20, 2020 | 13.78 | 13.91 | 13.04 | 13.21 | 110,768 | -0.98(-6.91%) |
Apr 17, 2020 | 13.13 | 15.43 | 12.94 | 14.19 | 126,156 | +1.58(+12.51%) |
Apr 16, 2020 | 13.65 | 14.07 | 12.30 | 12.62 | 108,727 | -1.16(-8.45%) |
Apr 15, 2020 | 14.09 | 14.09 | 13.35 | 13.78 | 105,973 | -0.93(-6.34%) |
Apr 14, 2020 | 14.93 | 15.34 | 14.46 | 14.71 | 100,662 | +0.23(+1.60%) |
Apr 13, 2020 | 14.90 | 14.90 | 14.20 | 14.48 | 79,315 | -0.41(-2.78%) |
Apr 09, 2020 | 14.14 | 14.93 | 13.96 | 14.90 | 151,513 | +1.22(+8.94%) |
Apr 08, 2020 | 13.57 | 14.46 | 13.56 | 13.67 | 137,184 | +0.51(+3.87%) |
Apr 07, 2020 | 14.68 | 15.57 | 12.91 | 13.16 | 137,226 | -0.90(-6.43%) |
Apr 06, 2020 | 15.08 | 15.08 | 13.74 | 14.07 | 134,399 | -0.06(-0.41%) |
Apr 03, 2020 | 14.00 | 14.17 | 13.26 | 14.13 | 87,811 | -0.03(-0.20%) |
Apr 02, 2020 | 13.56 | 14.28 | 13.38 | 14.16 | 93,300 | +0.47(+3.45%) |
Apr 01, 2020 | 13.09 | 13.93 | 12.78 | 13.68 | 171,887 | +0.08(+0.57%) |
Mar 31, 2020 | 13.00 | 13.79 | 12.52 | 13.61 | 262,179 | +0.60(+4.59%) |
Mar 30, 2020 | 14.13 | 14.14 | 12.78 | 13.01 | 125,799 | -1.01(-7.21%) |
Mar 27, 2020 | 13.98 | 14.61 | 13.58 | 14.02 | 83,446 | -0.71(-4.83%) |
Mar 26, 2020 | 14.05 | 14.90 | 13.56 | 14.73 | 117,200 | +0.84(+6.02%) |
Mar 25, 2020 | 13.11 | 14.61 | 12.99 | 13.90 | 176,465 | +0.79(+6.02%) |
Mar 24, 2020 | 13.20 | 13.86 | 12.76 | 13.11 | 119,009 | +0.87(+7.07%) |
Mar 23, 2020 | 13.30 | 13.30 | 11.97 | 12.24 | 102,401 | -1.06(-7.96%) |
Mar 20, 2020 | 15.09 | 15.19 | 12.87 | 13.30 | 266,135 | -1.77(-11.75%) |
Mar 19, 2020 | 11.70 | 15.07 | 11.58 | 15.07 | 210,933 | +3.30(+28.05%) |
Mar 18, 2020 | 10.66 | 11.84 | 9.748 | 11.77 | 167,129 | +0.38(+3.29%) |
Mar 17, 2020 | 10.59 | 11.54 | 9.777 | 11.39 | 176,757 | +1.12(+10.86%) |
Mar 16, 2020 | 12.21 | 12.76 | 10.19 | 10.28 | 191,994 | -3.44(-25.05%) |
Mar 13, 2020 | 15.81 | 15.81 | 13.22 | 13.71 | 225,399 | -0.95(-6.50%) |
Mar 12, 2020 | 16.36 | 16.48 | 14.62 | 14.67 | 137,166 | -3.02(-17.08%) |
Mar 11, 2020 | 18.25 | 18.54 | 17.39 | 17.69 | 162,248 | -1.26(-6.65%) |
Mar 10, 2020 | 19.68 | 19.68 | 18.25 | 18.95 | 245,945 | +0.26(+1.39%) |
Mar 09, 2020 | 19.24 | 19.64 | 18.68 | 18.69 | 176,673 | -2.45(-11.61%) |
Mar 06, 2020 | 21.68 | 21.71 | 19.57 | 21.14 | 292,322 | -0.76(-3.47%) |
Mar 05, 2020 | 22.70 | 22.70 | 21.31 | 21.90 | 116,493 | -1.34(-5.76%) |
Mar 04, 2020 | 23.68 | 23.68 | 22.81 | 23.24 | 77,835 | +0.09(+0.37%) |
Mar 03, 2020 | 24.11 | 24.52 | 22.71 | 23.15 | 87,286 | -0.95(-3.95%) |
Mar 02, 2020 | 23.95 | 24.17 | 22.99 | 24.11 | 57,084 | +0.30(+1.25%) |
Feb 28, 2020 | 23.72 | 24.13 | 22.79 | 23.81 | 203,887 | -0.52(-2.14%) |
Feb 27, 2020 | 24.45 | 25.81 | 24.14 | 24.33 | 126,921 | -0.67(-2.69%) |
Feb 26, 2020 | 25.00 | 25.68 | 24.63 | 25.00 | 111,582 | +0.07(+0.27%) |
Feb 25, 2020 | 25.84 | 25.91 | 24.43 | 24.93 | 162,249 | -0.88(-3.39%) |
Feb 24, 2020 | 26.43 | 26.46 | 25.21 | 25.81 | 118,525 | -1.55(-5.66%) |
Feb 21, 2020 | 27.56 | 27.56 | 26.94 | 27.36 | 57,570 | -0.23(-0.84%) |
Feb 20, 2020 | 27.17 | 27.82 | 27.16 | 27.59 | 55,460 | +0.29(+1.06%) |
Feb 19, 2020 | 27.47 | 27.59 | 27.06 | 27.30 | 37,307 | -0.18(-0.67%) |
Feb 18, 2020 | 27.76 | 27.82 | 27.32 | 27.48 | 47,629 | -0.24(-0.87%) |
Feb 14, 2020 | 27.54 | 28.12 | 27.54 | 27.72 | 63,286 | +0.17(+0.63%) |
Feb 13, 2020 | 27.27 | 27.62 | 27.23 | 27.55 | 81,917 | +0.13(+0.49%) |
Feb 12, 2020 | 27.40 | 27.83 | 27.30 | 27.42 | 74,015 | +0.24(+0.88%) |
Feb 11, 2020 | 26.90 | 27.33 | 26.80 | 27.18 | 52,026 | +0.39(+1.47%) |
Feb 10, 2020 | 27.20 | 27.27 | 26.63 | 26.78 | 97,436 | -0.42(-1.56%) |
Feb 07, 2020 | 27.35 | 27.35 | 26.87 | 27.20 | 54,868 | -0.31(-1.12%) |
Feb 06, 2020 | 28.09 | 28.45 | 27.45 | 27.51 | 67,658 | -0.48(-1.72%) |
Feb 05, 2020 | 27.45 | 28.13 | 27.41 | 27.99 | 185,245 | +0.89(+3.27%) |
Feb 04, 2020 | 27.23 | 27.46 | 27.01 | 27.11 | 52,975 | +0.27(+1.00%) |