Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.84 | 46.66 | 44.86 | 45.89 | 268,929 | -0.15(-0.32%) |
Jan 28, 2021 | 44.38 | 46.39 | 44.16 | 46.03 | 177,624 | +1.93(+4.37%) |
Jan 27, 2021 | 44.05 | 44.81 | 42.64 | 44.10 | 292,800 | -0.77(-1.72%) |
Jan 26, 2021 | 43.94 | 45.36 | 43.19 | 44.87 | 224,415 | +0.95(+2.17%) |
Jan 25, 2021 | 43.85 | 44.80 | 42.65 | 43.92 | 120,257 | -0.16(-0.35%) |
Jan 22, 2021 | 43.43 | 44.24 | 42.74 | 44.07 | 95,357 | +0.14(+0.31%) |
Jan 21, 2021 | 43.97 | 44.64 | 43.22 | 43.94 | 111,839 | +0.04(+0.09%) |
Jan 20, 2021 | 44.00 | 44.64 | 42.69 | 43.90 | 133,479 | -0.06(-0.13%) |
Jan 19, 2021 | 43.66 | 44.59 | 43.51 | 43.96 | 135,926 | +0.92(+2.13%) |
Jan 15, 2021 | 42.97 | 43.40 | 41.41 | 43.04 | 166,284 | -0.38(-0.87%) |
Jan 14, 2021 | 43.47 | 45.07 | 43.26 | 43.42 | 88,340 | +0.17(+0.38%) |
Jan 13, 2021 | 42.95 | 43.58 | 42.75 | 43.26 | 121,700 | +0.08(+0.18%) |
Jan 12, 2021 | 43.97 | 45.28 | 42.83 | 43.18 | 104,756 | -0.82(-1.86%) |
Jan 11, 2021 | 43.75 | 45.15 | 43.75 | 44.00 | 101,760 | -0.35(-0.79%) |
Jan 08, 2021 | 46.78 | 46.86 | 43.41 | 44.35 | 148,629 | -2.20(-4.73%) |
Jan 07, 2021 | 46.95 | 47.30 | 45.23 | 46.55 | 211,621 | +0.98(+2.16%) |
Jan 06, 2021 | 42.85 | 46.03 | 42.85 | 45.56 | 292,064 | +3.02(+7.10%) |
Jan 05, 2021 | 41.90 | 42.69 | 41.63 | 42.54 | 112,011 | +0.63(+1.51%) |
Jan 04, 2021 | 43.64 | 43.65 | 41.05 | 41.91 | 112,629 | -1.50(-3.46%) |
Dec 31, 2020 | 43.41 | 43.41 | 43.41 | 83,958 | -0.03(-0.07%) | |
Dec 30, 2020 | 43.96 | 44.44 | 42.91 | 43.44 | 83,958 | -0.33(-0.76%) |
Dec 29, 2020 | 45.26 | 45.26 | 43.36 | 43.77 | 99,834 | -1.45(-3.21%) |
Dec 28, 2020 | 46.35 | 46.71 | 44.82 | 45.22 | 132,582 | -0.56(-1.23%) |
Dec 24, 2020 | 44.98 | 46.15 | 44.98 | 45.79 | 72,262 | +0.95(+2.11%) |
Dec 23, 2020 | 43.54 | 44.99 | 43.54 | 44.84 | 92,675 | +1.27(+2.91%) |
Dec 22, 2020 | 43.82 | 43.83 | 43.00 | 43.58 | 108,955 | +0.51(+1.18%) |
Dec 21, 2020 | 42.48 | 43.29 | 41.42 | 43.07 | 163,439 | -0.12(-0.27%) |
Dec 18, 2020 | 42.15 | 43.19 | 41.94 | 43.19 | 387,792 | +1.08(+2.57%) |
Dec 17, 2020 | 41.79 | 42.69 | 41.40 | 42.11 | 103,419 | +0.55(+1.31%) |
Dec 16, 2020 | 40.87 | 42.03 | 40.87 | 41.56 | 135,337 | +0.66(+1.62%) |
Dec 15, 2020 | 41.41 | 42.18 | 40.70 | 40.90 | 172,059 | -0.46(-1.11%) |
Dec 14, 2020 | 42.95 | 43.04 | 40.97 | 41.36 | 185,392 | -1.31(-3.08%) |
Dec 11, 2020 | 42.19 | 43.14 | 41.65 | 42.67 | 205,735 | +0.64(+1.53%) |
Dec 10, 2020 | 41.51 | 42.29 | 41.02 | 42.03 | 178,760 | +0.57(+1.38%) |
Dec 09, 2020 | 41.36 | 41.61 | 40.14 | 41.45 | 317,695 | +0.12(+0.28%) |
Dec 08, 2020 | 39.18 | 41.60 | 39.17 | 41.34 | 313,976 | +1.78(+4.50%) |
Dec 07, 2020 | 39.69 | 40.08 | 39.10 | 39.56 | 129,064 | +0.33(+0.84%) |
Dec 04, 2020 | 39.26 | 40.13 | 39.17 | 39.23 | 138,527 | +0.36(+0.93%) |
Dec 03, 2020 | 38.52 | 39.17 | 38.36 | 38.87 | 49,467 | +0.12(+0.30%) |
Dec 02, 2020 | 39.00 | 39.14 | 37.80 | 38.75 | 94,017 | -0.53(-1.34%) |
Dec 01, 2020 | 38.36 | 39.50 | 38.28 | 39.27 | 93,553 | +1.30(+3.43%) |
Nov 30, 2020 | 38.33 | 38.53 | 37.01 | 37.97 | 156,103 | -0.10(-0.26%) |
Nov 27, 2020 | 37.22 | 38.25 | 36.53 | 38.07 | 86,220 | +0.69(+1.85%) |
Nov 25, 2020 | 37.94 | 38.33 | 36.89 | 37.38 | 121,468 | -0.56(-1.49%) |
Nov 24, 2020 | 37.74 | 38.84 | 37.47 | 37.94 | 116,070 | +0.54(+1.43%) |
Nov 23, 2020 | 37.69 | 37.93 | 36.81 | 37.41 | 95,563 | +0.00(+0.00%) |
Nov 20, 2020 | 37.46 | 37.78 | 36.69 | 37.41 | 99,271 | -0.30(-0.80%) |
Nov 19, 2020 | 37.35 | 38.21 | 37.16 | 37.71 | 74,305 | +0.20(+0.54%) |
Nov 18, 2020 | 39.57 | 40.69 | 37.31 | 37.50 | 178,261 | -1.93(-4.89%) |
Nov 17, 2020 | 38.16 | 39.55 | 37.95 | 39.43 | 127,069 | +1.09(+2.84%) |
Nov 16, 2020 | 38.18 | 38.39 | 37.82 | 38.34 | 151,197 | +0.59(+1.57%) |
Nov 13, 2020 | 37.06 | 37.78 | 36.91 | 37.75 | 339,947 | +0.87(+2.35%) |
Nov 12, 2020 | 37.95 | 38.05 | 36.54 | 36.88 | 121,971 | -1.63(-4.24%) |
Nov 11, 2020 | 38.18 | 38.52 | 37.08 | 38.52 | 163,616 | +0.59(+1.57%) |
Nov 10, 2020 | 37.34 | 38.19 | 36.74 | 37.92 | 171,071 | +1.14(+3.10%) |
Nov 09, 2020 | 39.40 | 40.59 | 36.78 | 36.78 | 154,592 | -0.58(-1.56%) |
Nov 06, 2020 | 36.97 | 37.86 | 36.23 | 37.37 | 174,084 | +0.79(+2.15%) |
Nov 05, 2020 | 35.54 | 36.97 | 35.42 | 36.58 | 154,674 | +1.15(+3.24%) |
Nov 04, 2020 | 35.73 | 36.09 | 35.23 | 35.43 | 119,013 | -0.32(-0.90%) |
Nov 03, 2020 | 36.23 | 36.49 | 34.64 | 35.75 | 175,346 | -0.30(-0.84%) |
Nov 02, 2020 | 36.75 | 37.15 | 35.78 | 36.05 | 139,814 | -0.41(-1.12%) |
Oct 30, 2020 | 35.66 | 37.34 | 35.66 | 36.46 | 138,527 | +0.59(+1.65%) |
Oct 29, 2020 | 36.71 | 36.74 | 34.86 | 35.87 | 222,077 | -0.85(-2.31%) |
Oct 28, 2020 | 37.04 | 37.46 | 35.42 | 36.71 | 337,457 | +0.47(+1.29%) |
Oct 27, 2020 | 33.98 | 38.36 | 33.87 | 36.25 | 785,462 | +4.20(+13.12%) |
Oct 26, 2020 | 30.48 | 32.05 | 30.43 | 32.04 | 146,232 | +1.22(+3.95%) |
Oct 23, 2020 | 30.75 | 30.92 | 30.61 | 30.83 | 46,244 | +0.25(+0.83%) |
Oct 22, 2020 | 29.94 | 31.12 | 29.53 | 30.57 | 130,911 | +0.74(+2.48%) |
Oct 21, 2020 | 30.07 | 30.12 | 29.74 | 29.84 | 77,385 | -0.34(-1.13%) |
Oct 20, 2020 | 30.85 | 30.85 | 29.79 | 30.18 | 92,363 | -0.51(-1.65%) |
Oct 19, 2020 | 31.19 | 31.45 | 30.61 | 30.68 | 82,935 | -0.34(-1.10%) |
Oct 16, 2020 | 31.00 | 31.58 | 30.77 | 31.02 | 171,823 | -0.03(-0.09%) |
Oct 15, 2020 | 29.88 | 31.19 | 29.86 | 31.05 | 136,098 | +0.79(+2.60%) |
Oct 14, 2020 | 29.92 | 30.46 | 29.58 | 30.26 | 121,922 | +0.34(+1.14%) |
Oct 13, 2020 | 29.53 | 29.95 | 28.92 | 29.92 | 123,174 | +0.34(+1.15%) |
Oct 12, 2020 | 29.39 | 29.70 | 28.83 | 29.58 | 87,931 | +0.19(+0.66%) |
Oct 09, 2020 | 29.24 | 29.97 | 29.12 | 29.39 | 74,710 | +0.43(+1.48%) |
Oct 08, 2020 | 29.96 | 30.03 | 28.58 | 28.96 | 176,494 | -0.76(-2.55%) |
Oct 07, 2020 | 29.11 | 29.94 | 28.97 | 29.72 | 86,117 | +0.92(+3.21%) |
Oct 06, 2020 | 29.71 | 30.01 | 28.58 | 28.79 | 116,558 | -0.74(-2.50%) |
Oct 05, 2020 | 27.38 | 29.58 | 26.93 | 29.53 | 352,060 | +3.10(+11.74%) |
Oct 02, 2020 | 25.39 | 26.72 | 25.29 | 26.43 | 106,464 | +0.73(+2.84%) |
Oct 01, 2020 | 27.22 | 27.25 | 25.48 | 25.70 | 359,673 | -1.45(-5.34%) |
Sep 30, 2020 | 27.14 | 27.46 | 27.09 | 27.15 | 213,013 | -0.12(-0.43%) |
Sep 29, 2020 | 27.63 | 27.88 | 27.19 | 27.27 | 110,073 | -0.35(-1.27%) |
Sep 28, 2020 | 28.09 | 28.30 | 27.33 | 27.62 | 102,991 | -0.16(-0.56%) |
Sep 25, 2020 | 27.49 | 27.85 | 27.30 | 27.77 | 74,813 | +0.17(+0.60%) |
Sep 24, 2020 | 27.07 | 27.84 | 26.68 | 27.61 | 121,997 | +0.61(+2.27%) |
Sep 23, 2020 | 27.85 | 27.97 | 26.87 | 26.99 | 157,083 | -0.92(-3.31%) |
Sep 22, 2020 | 28.35 | 28.42 | 27.63 | 27.92 | 119,201 | -0.32(-1.14%) |
Sep 21, 2020 | 28.72 | 28.72 | 27.84 | 28.24 | 108,904 | -0.94(-3.23%) |
Sep 18, 2020 | 29.75 | 30.45 | 28.24 | 29.18 | 470,356 | -0.60(-2.03%) |
Sep 17, 2020 | 30.08 | 30.32 | 29.46 | 29.79 | 200,642 | -0.57(-1.89%) |
Sep 16, 2020 | 31.23 | 31.47 | 30.23 | 30.36 | 129,556 | -0.62(-2.01%) |
Sep 15, 2020 | 30.39 | 31.30 | 30.29 | 30.98 | 191,136 | +0.81(+2.67%) |
Sep 14, 2020 | 30.55 | 30.64 | 30.07 | 30.18 | 132,763 | -0.19(-0.64%) |
Sep 11, 2020 | 29.58 | 30.47 | 29.49 | 30.37 | 125,162 | +0.90(+3.07%) |
Sep 10, 2020 | 29.15 | 29.88 | 29.15 | 29.47 | 142,568 | +0.34(+1.17%) |
Sep 09, 2020 | 28.90 | 29.32 | 28.64 | 29.13 | 111,885 | +0.44(+1.52%) |
Sep 08, 2020 | 27.65 | 28.94 | 26.99 | 28.69 | 194,086 | +1.11(+4.02%) |
Sep 04, 2020 | 28.51 | 28.90 | 27.55 | 27.58 | 97,474 | -0.71(-2.51%) |
Sep 03, 2020 | 27.96 | 28.59 | 27.96 | 28.29 | 134,001 | +0.32(+1.15%) |
Sep 02, 2020 | 28.20 | 28.42 | 27.66 | 27.97 | 73,215 | -0.25(-0.90%) |
Sep 01, 2020 | 28.03 | 28.59 | 27.85 | 28.22 | 89,395 | +0.15(+0.52%) |
Aug 31, 2020 | 28.32 | 28.51 | 27.81 | 28.08 | 107,948 | -0.41(-1.43%) |
Aug 28, 2020 | 28.43 | 28.52 | 27.80 | 28.49 | 75,447 | +0.45(+1.59%) |
Aug 27, 2020 | 27.90 | 28.32 | 27.23 | 28.04 | 118,104 | +0.33(+1.19%) |
Aug 26, 2020 | 27.93 | 28.24 | 27.42 | 27.71 | 152,699 | -0.14(-0.49%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.77 | 27.84 | 110,789 | -0.59(-2.08%) |
Aug 24, 2020 | 28.77 | 29.01 | 27.78 | 28.44 | 277,689 | -0.18(-0.64%) |
Aug 21, 2020 | 28.96 | 29.10 | 28.37 | 28.62 | 121,148 | -0.51(-1.73%) |
Aug 20, 2020 | 29.39 | 29.87 | 28.65 | 29.13 | 182,877 | -0.51(-1.70%) |
Aug 19, 2020 | 30.50 | 30.76 | 29.30 | 29.63 | 123,674 | -0.52(-1.74%) |
Aug 18, 2020 | 29.99 | 31.03 | 29.73 | 30.16 | 238,031 | +0.30(+1.01%) |
Aug 17, 2020 | 28.22 | 30.56 | 28.22 | 29.86 | 248,394 | +1.88(+6.70%) |
Aug 14, 2020 | 28.35 | 28.51 | 26.86 | 27.98 | 412,748 | -0.51(-1.81%) |
Aug 13, 2020 | 28.97 | 29.15 | 28.46 | 28.50 | 153,156 | -0.62(-2.14%) |
Aug 12, 2020 | 29.24 | 29.42 | 28.92 | 29.12 | 161,564 | +0.17(+0.57%) |
Aug 11, 2020 | 29.39 | 29.51 | 28.83 | 28.95 | 230,308 | -0.19(-0.67%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.05 | 29.15 | 323,817 | -0.56(-1.90%) |
Aug 07, 2020 | 30.53 | 30.60 | 29.59 | 29.71 | 175,083 | -0.85(-2.77%) |
Aug 06, 2020 | 30.70 | 31.21 | 29.87 | 30.55 | 114,629 | -0.17(-0.54%) |
Aug 05, 2020 | 31.24 | 31.24 | 30.30 | 30.72 | 124,093 | -0.17(-0.53%) |
Aug 04, 2020 | 31.58 | 31.58 | 30.48 | 30.89 | 107,154 | -0.89(-2.81%) |
Aug 03, 2020 | 32.11 | 32.18 | 31.42 | 31.78 | 177,934 | -0.17(-0.52%) |
Jul 31, 2020 | 31.85 | 32.09 | 30.23 | 31.94 | 195,463 | -0.21(-0.66%) |
Jul 30, 2020 | 32.38 | 32.66 | 31.32 | 32.16 | 193,229 | -0.63(-1.93%) |
Jul 29, 2020 | 32.94 | 33.58 | 32.36 | 32.79 | 266,936 | +0.50(+1.53%) |
Jul 28, 2020 | 30.21 | 33.34 | 30.21 | 32.29 | 685,895 | +2.78(+9.41%) |
Jul 27, 2020 | 28.81 | 29.74 | 28.66 | 29.52 | 148,123 | +0.69(+2.39%) |
Jul 24, 2020 | 29.14 | 29.57 | 28.56 | 28.83 | 136,896 | -0.62(-2.11%) |
Jul 23, 2020 | 29.76 | 30.23 | 28.90 | 29.45 | 170,773 | -0.05(-0.16%) |
Jul 22, 2020 | 28.89 | 30.44 | 28.01 | 29.50 | 554,183 | +0.51(+1.78%) |
Jul 21, 2020 | 28.34 | 29.39 | 28.13 | 28.98 | 197,864 | +1.15(+4.12%) |
Jul 20, 2020 | 29.10 | 29.15 | 27.46 | 27.83 | 198,472 | -1.26(-4.34%) |
Jul 17, 2020 | 28.76 | 29.44 | 27.81 | 29.10 | 454,229 | +0.41(+1.42%) |
Jul 16, 2020 | 28.36 | 29.52 | 28.00 | 28.69 | 155,919 | +0.39(+1.37%) |
Jul 15, 2020 | 28.28 | 29.49 | 28.05 | 28.30 | 609,870 | +0.58(+2.10%) |
Jul 14, 2020 | 25.79 | 27.76 | 25.70 | 27.72 | 281,498 | +1.96(+7.62%) |
Jul 13, 2020 | 25.62 | 26.50 | 25.56 | 25.76 | 225,059 | +0.33(+1.30%) |
Jul 10, 2020 | 25.22 | 25.75 | 24.95 | 25.43 | 364,783 | +0.34(+1.36%) |
Jul 09, 2020 | 26.30 | 26.67 | 24.86 | 25.09 | 1,379,300 | -0.62(-2.42%) |
Jul 08, 2020 | 24.28 | 25.82 | 24.14 | 25.71 | 233,496 | +1.98(+8.35%) |
Jul 07, 2020 | 23.60 | 24.01 | 23.41 | 23.72 | 56,029 | -0.06(-0.25%) |
Jul 06, 2020 | 24.53 | 24.53 | 23.72 | 23.78 | 41,513 | -0.47(-1.92%) |
Jul 02, 2020 | 23.74 | 24.48 | 23.74 | 24.25 | 61,860 | +0.84(+3.57%) |
Jul 01, 2020 | 24.16 | 24.73 | 23.32 | 23.41 | 64,559 | -0.79(-3.25%) |
Jun 30, 2020 | 24.06 | 24.44 | 23.84 | 24.20 | 55,008 | -0.08(-0.32%) |
Jun 29, 2020 | 23.18 | 24.29 | 23.13 | 24.28 | 42,408 | +1.36(+5.93%) |
Jun 26, 2020 | 23.50 | 23.85 | 22.91 | 22.92 | 115,796 | -0.73(-3.08%) |
Jun 25, 2020 | 23.34 | 23.71 | 23.10 | 23.65 | 49,798 | +0.18(+0.79%) |
Jun 24, 2020 | 24.06 | 24.18 | 23.20 | 23.46 | 88,864 | -0.66(-2.74%) |
Jun 23, 2020 | 24.38 | 24.76 | 24.10 | 24.12 | 74,833 | +0.00(+0.00%) |
Jun 22, 2020 | 24.84 | 25.01 | 23.66 | 24.12 | 82,046 | -0.71(-2.86%) |
Jun 19, 2020 | 24.44 | 25.99 | 24.28 | 24.83 | 127,015 | +0.51(+2.12%) |
Jun 18, 2020 | 24.17 | 24.46 | 23.89 | 24.32 | 67,047 | -0.13(-0.52%) |
Jun 17, 2020 | 24.50 | 24.79 | 24.01 | 24.44 | 78,003 | +0.01(+0.04%) |
Jun 16, 2020 | 25.11 | 25.11 | 24.27 | 24.43 | 47,633 | +0.07(+0.28%) |
Jun 15, 2020 | 23.41 | 24.51 | 23.10 | 24.37 | 78,692 | +0.51(+2.15%) |
Jun 12, 2020 | 24.11 | 24.29 | 23.21 | 23.85 | 79,310 | +0.48(+2.07%) |
Jun 11, 2020 | 23.01 | 24.00 | 23.01 | 23.37 | 89,687 | -0.59(-2.47%) |
Jun 10, 2020 | 24.49 | 24.74 | 23.48 | 23.96 | 57,238 | -0.67(-2.72%) |
Jun 09, 2020 | 24.44 | 24.72 | 24.09 | 24.63 | 76,824 | -0.24(-0.97%) |
Jun 08, 2020 | 24.63 | 25.05 | 24.41 | 24.87 | 100,482 | +0.58(+2.39%) |
Jun 05, 2020 | 24.24 | 24.72 | 24.11 | 24.29 | 90,242 | +0.61(+2.58%) |
Jun 04, 2020 | 23.07 | 24.09 | 22.88 | 23.68 | 89,527 | +0.47(+2.00%) |
Jun 03, 2020 | 23.94 | 24.18 | 23.08 | 23.21 | 98,753 | -0.35(-1.48%) |
Jun 02, 2020 | 23.61 | 23.90 | 23.22 | 23.56 | 62,320 | -0.01(-0.04%) |
Jun 01, 2020 | 23.45 | 23.98 | 23.29 | 23.57 | 56,640 | +0.31(+1.33%) |
May 29, 2020 | 24.14 | 24.45 | 22.98 | 23.26 | 102,309 | -1.11(-4.54%) |
May 28, 2020 | 24.24 | 25.42 | 24.00 | 24.37 | 96,187 | +0.25(+1.05%) |
May 27, 2020 | 23.27 | 24.19 | 23.22 | 24.11 | 88,559 | +1.08(+4.67%) |
May 26, 2020 | 22.78 | 23.18 | 22.66 | 23.04 | 99,068 | +0.78(+3.48%) |
May 22, 2020 | 22.17 | 22.26 | 21.57 | 22.26 | 72,297 | +0.32(+1.46%) |
May 21, 2020 | 21.64 | 22.17 | 21.20 | 21.94 | 52,373 | +0.22(+1.03%) |
May 20, 2020 | 21.37 | 21.76 | 20.90 | 21.72 | 46,927 | +0.92(+4.43%) |
May 19, 2020 | 20.90 | 21.52 | 20.52 | 20.80 | 70,785 | -0.17(-0.83%) |
May 18, 2020 | 21.05 | 22.11 | 20.94 | 20.97 | 96,237 | +0.11(+0.51%) |
May 15, 2020 | 20.85 | 21.40 | 20.56 | 20.87 | 56,414 | +0.06(+0.28%) |
May 14, 2020 | 20.69 | 21.15 | 20.19 | 20.81 | 144,468 | -0.34(-1.60%) |
May 13, 2020 | 22.18 | 22.67 | 20.41 | 21.15 | 107,040 | -1.15(-5.17%) |
May 12, 2020 | 22.71 | 22.81 | 22.17 | 22.30 | 77,531 | -0.41(-1.79%) |
May 11, 2020 | 22.84 | 22.87 | 21.75 | 22.71 | 86,298 | -0.44(-1.89%) |
May 08, 2020 | 22.25 | 23.31 | 22.18 | 23.14 | 103,753 | +1.27(+5.81%) |
May 07, 2020 | 22.55 | 22.86 | 21.72 | 21.87 | 99,859 | -0.40(-1.78%) |
May 06, 2020 | 22.49 | 22.80 | 21.42 | 22.27 | 107,930 | -0.16(-0.69%) |
May 05, 2020 | 23.01 | 23.72 | 22.36 | 22.43 | 178,145 | -0.16(-0.69%) |
May 04, 2020 | 22.37 | 23.59 | 22.21 | 22.58 | 130,943 | -0.11(-0.47%) |
May 01, 2020 | 22.22 | 23.20 | 21.69 | 22.69 | 167,490 | +0.10(+0.43%) |
Apr 30, 2020 | 21.47 | 23.42 | 20.84 | 22.59 | 224,296 | +1.12(+5.24%) |
Apr 29, 2020 | 22.90 | 23.03 | 21.24 | 21.47 | 197,620 | -0.86(-3.86%) |
Apr 28, 2020 | 22.79 | 24.24 | 21.66 | 22.33 | 267,178 | +1.37(+6.52%) |
Apr 27, 2020 | 20.56 | 21.57 | 20.11 | 20.96 | 153,279 | +0.90(+4.49%) |
Apr 24, 2020 | 19.51 | 20.19 | 19.43 | 20.06 | 54,454 | +0.53(+2.73%) |
Apr 23, 2020 | 19.57 | 20.06 | 19.35 | 19.53 | 78,068 | +0.09(+0.45%) |
Apr 22, 2020 | 19.58 | 20.14 | 19.32 | 19.44 | 156,730 | +0.36(+1.88%) |
Apr 21, 2020 | 19.00 | 19.48 | 18.91 | 19.08 | 81,488 | -0.36(-1.85%) |
Apr 20, 2020 | 20.04 | 20.32 | 19.33 | 19.44 | 117,365 | -0.76(-3.74%) |
Apr 17, 2020 | 20.77 | 21.30 | 19.61 | 20.20 | 114,994 | -0.16(-0.76%) |
Apr 16, 2020 | 20.39 | 21.10 | 19.72 | 20.35 | 121,334 | -0.14(-0.66%) |
Apr 15, 2020 | 20.70 | 21.26 | 19.92 | 20.49 | 109,692 | -0.82(-3.87%) |
Apr 14, 2020 | 21.68 | 22.05 | 20.56 | 21.31 | 120,220 | -0.03(-0.14%) |
Apr 13, 2020 | 21.76 | 21.83 | 20.57 | 21.34 | 112,228 | +0.07(+0.32%) |
Apr 09, 2020 | 19.96 | 21.49 | 19.78 | 21.27 | 192,242 | +1.42(+7.13%) |
Apr 08, 2020 | 20.06 | 20.36 | 18.54 | 19.86 | 242,420 | -0.85(-4.12%) |
Apr 07, 2020 | 20.80 | 21.56 | 20.39 | 20.71 | 74,469 | +0.53(+2.64%) |
Apr 06, 2020 | 21.30 | 21.30 | 19.72 | 20.18 | 101,450 | -0.04(-0.19%) |
Apr 03, 2020 | 19.19 | 20.82 | 19.05 | 20.22 | 144,800 | +0.99(+5.14%) |
Apr 02, 2020 | 19.31 | 20.16 | 18.93 | 19.23 | 106,846 | -0.40(-2.03%) |
Apr 01, 2020 | 19.60 | 20.23 | 18.56 | 19.62 | 202,786 | -0.84(-4.12%) |
Mar 31, 2020 | 20.63 | 22.18 | 19.62 | 20.47 | 341,158 | -0.40(-1.91%) |
Mar 30, 2020 | 20.05 | 21.61 | 20.05 | 20.87 | 89,248 | +0.91(+4.57%) |
Mar 27, 2020 | 19.67 | 20.88 | 19.22 | 19.95 | 79,722 | -0.80(-3.88%) |
Mar 26, 2020 | 21.14 | 21.77 | 20.07 | 20.76 | 135,239 | -0.38(-1.79%) |
Mar 25, 2020 | 19.46 | 21.82 | 19.46 | 21.14 | 333,217 | +2.06(+10.77%) |
Mar 24, 2020 | 16.64 | 19.30 | 16.50 | 19.08 | 177,441 | +3.09(+19.35%) |
Mar 23, 2020 | 15.89 | 16.52 | 14.45 | 15.99 | 130,116 | +0.14(+0.86%) |
Mar 20, 2020 | 16.59 | 16.97 | 15.02 | 15.85 | 216,272 | -0.92(-5.49%) |
Mar 19, 2020 | 14.24 | 16.95 | 13.66 | 16.77 | 242,306 | +2.42(+16.89%) |
Mar 18, 2020 | 14.61 | 16.66 | 13.89 | 14.35 | 305,499 | -0.81(-5.35%) |
Mar 17, 2020 | 15.33 | 16.25 | 14.53 | 15.16 | 347,499 | +0.25(+1.68%) |
Mar 16, 2020 | 16.99 | 17.78 | 14.67 | 14.91 | 301,800 | -3.40(-18.58%) |
Mar 13, 2020 | 17.47 | 18.32 | 16.46 | 18.31 | 199,515 | +1.80(+10.88%) |
Mar 12, 2020 | 18.41 | 18.92 | 16.33 | 16.51 | 274,185 | -3.09(-15.77%) |
Mar 11, 2020 | 20.73 | 21.24 | 18.98 | 19.61 | 174,496 | -1.63(-7.69%) |
Mar 10, 2020 | 21.74 | 22.17 | 20.47 | 21.24 | 184,392 | -0.04(-0.18%) |
Mar 09, 2020 | 22.21 | 22.43 | 21.02 | 21.28 | 310,854 | -1.87(-8.10%) |
Mar 06, 2020 | 22.87 | 23.46 | 22.51 | 23.15 | 138,874 | -0.48(-2.04%) |
Mar 05, 2020 | 25.13 | 25.22 | 23.45 | 23.64 | 121,485 | -1.42(-5.67%) |
Mar 04, 2020 | 25.08 | 25.45 | 24.64 | 25.06 | 117,514 | +0.33(+1.33%) |
Mar 03, 2020 | 25.05 | 25.70 | 24.38 | 24.73 | 164,102 | -0.28(-1.12%) |
Mar 02, 2020 | 25.33 | 25.58 | 24.40 | 25.01 | 196,680 | -0.26(-1.03%) |
Feb 28, 2020 | 24.12 | 25.34 | 23.42 | 25.27 | 294,719 | +0.72(+2.91%) |
Feb 27, 2020 | 23.90 | 25.16 | 23.27 | 24.55 | 240,408 | +0.06(+0.24%) |
Feb 26, 2020 | 21.81 | 25.88 | 21.69 | 24.50 | 460,487 | +2.62(+11.97%) |
Feb 25, 2020 | 23.13 | 23.13 | 21.61 | 21.88 | 238,291 | -1.14(-4.95%) |
Feb 24, 2020 | 22.98 | 23.28 | 22.61 | 23.02 | 185,038 | -0.42(-1.77%) |
Feb 21, 2020 | 22.81 | 23.47 | 22.45 | 23.43 | 115,072 | +0.75(+3.32%) |
Feb 20, 2020 | 22.56 | 23.04 | 22.38 | 22.68 | 107,242 | +0.00(+0.00%) |
Feb 19, 2020 | 21.86 | 22.70 | 21.86 | 22.68 | 100,874 | +0.91(+4.17%) |
Feb 18, 2020 | 20.97 | 21.83 | 20.97 | 21.77 | 231,179 | +0.75(+3.59%) |
Feb 14, 2020 | 21.39 | 21.62 | 20.92 | 21.02 | 128,525 | -0.38(-1.76%) |
Feb 13, 2020 | 21.36 | 21.91 | 21.36 | 21.39 | 79,518 | -0.01(-0.05%) |
Feb 12, 2020 | 21.29 | 21.55 | 21.14 | 21.40 | 322,039 | +0.16(+0.77%) |
Feb 11, 2020 | 21.50 | 21.58 | 21.17 | 21.24 | 129,103 | -0.16(-0.77%) |
Feb 10, 2020 | 21.00 | 22.16 | 20.96 | 21.40 | 154,896 | +0.60(+2.88%) |
Feb 07, 2020 | 21.27 | 21.39 | 20.39 | 20.81 | 223,316 | -0.51(-2.40%) |
Feb 06, 2020 | 20.78 | 21.44 | 20.56 | 21.32 | 363,204 | +0.43(+2.04%) |
Feb 05, 2020 | 21.13 | 21.49 | 20.68 | 20.89 | 207,041 | -0.10(-0.46%) |
Feb 04, 2020 | 22.00 | 22.10 | 20.96 | 20.99 | 235,619 | -0.83(-3.81%) |