Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.36 | 40.63 | 39.14 | 39.77 | 400,100 | -0.78(-1.92%) |
Jan 28, 2021 | 39.86 | 41.03 | 39.35 | 40.55 | 448,948 | +1.31(+3.34%) |
Jan 27, 2021 | 40.16 | 40.57 | 38.79 | 39.24 | 571,985 | -2.25(-5.42%) |
Jan 26, 2021 | 42.78 | 43.00 | 41.34 | 41.49 | 470,847 | -0.08(-0.19%) |
Jan 25, 2021 | 42.38 | 42.74 | 40.96 | 41.57 | 441,166 | -1.03(-2.42%) |
Jan 22, 2021 | 42.70 | 42.99 | 42.23 | 42.60 | 433,600 | -0.58(-1.34%) |
Jan 21, 2021 | 43.40 | 43.56 | 42.74 | 43.18 | 208,470 | -0.19(-0.44%) |
Jan 20, 2021 | 43.55 | 44.31 | 43.19 | 43.37 | 345,231 | +0.32(+0.74%) |
Jan 19, 2021 | 42.81 | 43.26 | 42.56 | 43.05 | 290,019 | +0.54(+1.27%) |
Jan 15, 2021 | 42.51 | 42.89 | 41.37 | 42.51 | 326,800 | -0.70(-1.62%) |
Jan 14, 2021 | 42.89 | 43.71 | 41.67 | 43.21 | 391,616 | +0.29(+0.68%) |
Jan 13, 2021 | 43.26 | 44.33 | 41.84 | 42.92 | 345,045 | -1.03(-2.34%) |
Jan 12, 2021 | 43.23 | 44.19 | 42.32 | 43.95 | 302,517 | +0.94(+2.19%) |
Jan 11, 2021 | 41.48 | 43.24 | 40.02 | 43.01 | 289,298 | +0.80(+1.90%) |
Jan 08, 2021 | 43.15 | 43.52 | 41.53 | 42.21 | 381,700 | -1.06(-2.45%) |
Jan 07, 2021 | 42.24 | 43.46 | 42.24 | 43.27 | 291,451 | +1.09(+2.58%) |
Jan 06, 2021 | 41.00 | 42.60 | 40.92 | 42.18 | 412,564 | +1.59(+3.92%) |
Jan 05, 2021 | 39.52 | 40.88 | 38.77 | 40.59 | 329,334 | +0.85(+2.14%) |
Jan 04, 2021 | 40.68 | 40.98 | 39.49 | 39.74 | 539,225 | -0.45(-1.12%) |
Dec 31, 2020 | 40.19 | 40.19 | 40.19 | 209,577 | -0.37(-0.91%) | |
Dec 30, 2020 | 40.07 | 41.00 | 40.07 | 40.56 | 209,577 | +0.42(+1.05%) |
Dec 29, 2020 | 40.68 | 40.68 | 39.69 | 40.14 | 376,810 | -0.29(-0.72%) |
Dec 28, 2020 | 41.00 | 41.15 | 40.13 | 40.43 | 343,027 | -0.07(-0.17%) |
Dec 24, 2020 | 40.09 | 40.63 | 39.89 | 40.50 | 108,300 | +0.37(+0.92%) |
Dec 23, 2020 | 40.71 | 40.75 | 39.62 | 40.13 | 475,766 | -0.02(-0.05%) |
Dec 22, 2020 | 40.62 | 40.62 | 39.15 | 40.15 | 627,198 | -0.38(-0.94%) |
Dec 21, 2020 | 38.29 | 40.77 | 37.60 | 40.53 | 934,320 | +1.57(+4.03%) |
Dec 18, 2020 | 39.10 | 40.16 | 38.71 | 38.96 | 896,400 | +0.00(+0.00%) |
Dec 17, 2020 | 38.36 | 39.08 | 38.30 | 38.96 | 350,102 | +0.87(+2.28%) |
Dec 16, 2020 | 39.33 | 39.52 | 37.87 | 38.09 | 459,859 | -1.12(-2.86%) |
Dec 15, 2020 | 38.85 | 39.24 | 38.23 | 39.21 | 348,127 | +1.00(+2.62%) |
Dec 14, 2020 | 38.71 | 39.23 | 38.13 | 38.21 | 457,105 | +0.10(+0.26%) |
Dec 11, 2020 | 38.59 | 39.11 | 37.87 | 38.11 | 395,100 | -0.82(-2.11%) |
Dec 10, 2020 | 38.84 | 39.13 | 38.31 | 38.93 | 281,218 | -0.12(-0.31%) |
Dec 09, 2020 | 39.50 | 39.81 | 38.43 | 39.05 | 394,621 | -0.01(-0.03%) |
Dec 08, 2020 | 38.73 | 39.76 | 38.73 | 39.06 | 471,217 | -0.20(-0.51%) |
Dec 07, 2020 | 37.63 | 39.28 | 37.25 | 39.26 | 506,603 | +1.25(+3.29%) |
Dec 04, 2020 | 37.44 | 38.42 | 37.26 | 38.01 | 854,400 | +0.56(+1.50%) |
Dec 03, 2020 | 36.36 | 37.74 | 36.33 | 37.45 | 641,809 | +1.02(+2.80%) |
Dec 02, 2020 | 36.37 | 36.59 | 35.90 | 36.43 | 370,859 | -0.07(-0.19%) |
Dec 01, 2020 | 37.00 | 37.14 | 36.00 | 36.50 | 456,107 | +0.11(+0.30%) |
Nov 30, 2020 | 37.33 | 37.65 | 35.86 | 36.39 | 555,577 | -0.94(-2.52%) |
Nov 27, 2020 | 37.66 | 37.94 | 37.04 | 37.33 | 230,700 | -0.38(-1.01%) |
Nov 25, 2020 | 37.59 | 37.99 | 37.04 | 37.71 | 356,900 | +0.03(+0.08%) |
Nov 24, 2020 | 37.78 | 38.20 | 37.17 | 37.68 | 624,475 | +0.49(+1.32%) |
Nov 23, 2020 | 37.30 | 38.36 | 36.96 | 37.19 | 658,639 | +0.20(+0.54%) |
Nov 20, 2020 | 38.09 | 38.89 | 36.24 | 36.99 | 1,458,300 | -0.69(-1.83%) |
Nov 19, 2020 | 36.85 | 37.82 | 36.50 | 37.68 | 1,781,321 | +0.55(+1.48%) |
Nov 18, 2020 | 37.65 | 37.87 | 37.12 | 37.13 | 611,468 | -0.34(-0.91%) |
Nov 17, 2020 | 37.36 | 37.90 | 36.76 | 37.47 | 726,086 | -0.65(-1.71%) |
Nov 16, 2020 | 38.24 | 38.50 | 37.56 | 38.12 | 974,225 | +0.96(+2.58%) |
Nov 13, 2020 | 36.30 | 37.41 | 36.27 | 37.16 | 376,100 | +1.38(+3.86%) |
Nov 12, 2020 | 35.78 | 36.69 | 35.29 | 35.78 | 346,004 | -0.41(-1.13%) |
Nov 11, 2020 | 36.14 | 37.00 | 35.40 | 36.19 | 261,896 | +0.22(+0.61%) |
Nov 10, 2020 | 35.04 | 37.41 | 34.77 | 35.97 | 904,603 | +1.24(+3.57%) |
Nov 09, 2020 | 36.11 | 38.35 | 34.65 | 34.73 | 698,296 | +0.33(+0.96%) |
Nov 06, 2020 | 34.73 | 34.73 | 33.92 | 34.40 | 244,700 | -0.20(-0.58%) |
Nov 05, 2020 | 34.60 | 35.28 | 34.47 | 34.60 | 306,193 | +0.63(+1.85%) |
Nov 04, 2020 | 33.13 | 34.55 | 32.77 | 33.97 | 311,142 | -0.01(-0.03%) |
Nov 03, 2020 | 34.47 | 34.47 | 33.46 | 33.98 | 382,288 | +1.01(+3.06%) |
Nov 02, 2020 | 30.70 | 33.20 | 30.70 | 32.97 | 658,567 | +2.27(+7.39%) |
Oct 30, 2020 | 31.39 | 31.77 | 30.49 | 30.70 | 528,500 | -0.87(-2.76%) |
Oct 29, 2020 | 31.28 | 32.13 | 31.03 | 31.57 | 447,955 | +0.11(+0.35%) |
Oct 28, 2020 | 31.85 | 32.63 | 31.37 | 31.46 | 616,543 | -1.55(-4.70%) |
Oct 27, 2020 | 33.65 | 33.69 | 32.85 | 33.01 | 273,206 | -0.81(-2.40%) |
Oct 26, 2020 | 34.84 | 34.98 | 33.05 | 33.82 | 455,496 | -1.71(-4.81%) |
Oct 23, 2020 | 35.60 | 35.86 | 35.22 | 35.53 | 289,700 | +0.23(+0.65%) |
Oct 22, 2020 | 34.96 | 35.37 | 34.44 | 35.30 | 360,121 | +0.37(+1.06%) |
Oct 21, 2020 | 35.38 | 35.75 | 34.22 | 34.93 | 377,338 | -0.32(-0.91%) |
Oct 20, 2020 | 35.64 | 36.20 | 35.13 | 35.25 | 228,341 | -0.29(-0.82%) |
Oct 19, 2020 | 36.30 | 36.75 | 35.50 | 35.54 | 401,612 | -0.44(-1.22%) |
Oct 16, 2020 | 36.40 | 36.66 | 35.91 | 35.98 | 309,900 | -0.41(-1.13%) |
Oct 15, 2020 | 35.40 | 36.66 | 35.40 | 36.39 | 294,791 | +0.13(+0.36%) |
Oct 14, 2020 | 36.76 | 37.18 | 35.87 | 36.26 | 296,756 | +0.83(+2.34%) |
Oct 13, 2020 | 36.25 | 36.25 | 35.35 | 35.43 | 284,418 | -0.86(-2.37%) |
Oct 12, 2020 | 36.83 | 37.06 | 36.10 | 36.29 | 505,148 | +0.44(+1.23%) |
Oct 09, 2020 | 36.10 | 36.40 | 35.22 | 35.85 | 428,400 | +0.06(+0.17%) |
Oct 08, 2020 | 35.81 | 36.21 | 35.14 | 35.79 | 438,200 | +0.28(+0.79%) |
Oct 07, 2020 | 34.70 | 36.07 | 34.70 | 35.51 | 681,866 | +1.11(+3.23%) |
Oct 06, 2020 | 34.49 | 35.92 | 34.05 | 34.40 | 1,125,449 | +1.74(+5.33%) |
Oct 05, 2020 | 32.62 | 32.90 | 32.32 | 32.66 | 446,571 | +0.50(+1.55%) |
Oct 02, 2020 | 30.81 | 32.34 | 30.21 | 32.16 | 331,100 | +0.57(+1.80%) |
Oct 01, 2020 | 31.48 | 31.84 | 30.67 | 31.59 | 386,213 | +0.52(+1.67%) |
Sep 30, 2020 | 31.03 | 31.82 | 30.75 | 31.07 | 520,892 | +0.17(+0.55%) |
Sep 29, 2020 | 30.70 | 31.35 | 30.49 | 30.90 | 396,092 | +0.16(+0.52%) |
Sep 28, 2020 | 30.11 | 30.94 | 30.01 | 30.74 | 524,372 | +1.34(+4.56%) |
Sep 25, 2020 | 28.54 | 29.59 | 28.39 | 29.40 | 430,100 | +0.59(+2.05%) |
Sep 24, 2020 | 28.50 | 29.31 | 28.00 | 28.81 | 620,610 | +0.12(+0.44%) |
Sep 23, 2020 | 29.95 | 30.52 | 28.61 | 28.68 | 761,235 | -1.21(-4.06%) |
Sep 22, 2020 | 28.62 | 30.09 | 28.01 | 29.90 | 649,964 | +1.47(+5.17%) |
Sep 21, 2020 | 28.61 | 28.78 | 27.61 | 28.43 | 666,449 | -1.38(-4.63%) |
Sep 18, 2020 | 30.67 | 31.14 | 29.61 | 29.81 | 1,686,800 | -0.62(-2.04%) |
Sep 17, 2020 | 30.57 | 31.06 | 29.98 | 30.43 | 372,161 | -0.77(-2.47%) |
Sep 16, 2020 | 30.77 | 31.47 | 30.37 | 31.20 | 562,951 | +0.58(+1.89%) |
Sep 15, 2020 | 30.82 | 31.73 | 30.51 | 30.62 | 423,588 | -0.06(-0.20%) |
Sep 14, 2020 | 30.24 | 30.74 | 29.59 | 30.68 | 439,268 | +0.63(+2.10%) |
Sep 11, 2020 | 30.17 | 30.40 | 29.61 | 30.05 | 392,500 | +0.09(+0.30%) |
Sep 10, 2020 | 31.78 | 31.78 | 29.94 | 29.96 | 623,334 | -1.58(-5.01%) |
Sep 09, 2020 | 31.61 | 32.05 | 31.32 | 31.54 | 445,703 | -0.05(-0.16%) |
Sep 08, 2020 | 32.66 | 32.99 | 31.50 | 31.59 | 688,890 | -1.91(-5.70%) |
Sep 04, 2020 | 34.31 | 34.50 | 33.04 | 33.50 | 478,200 | -0.19(-0.56%) |
Sep 03, 2020 | 35.30 | 35.30 | 33.10 | 33.69 | 618,122 | -1.50(-4.26%) |
Sep 02, 2020 | 34.68 | 35.19 | 33.80 | 35.19 | 500,200 | +0.62(+1.79%) |
Sep 01, 2020 | 33.72 | 34.67 | 33.35 | 34.57 | 703,741 | +0.68(+2.01%) |
Aug 31, 2020 | 35.00 | 35.03 | 33.65 | 33.89 | 1,138,680 | +0.37(+1.10%) |
Aug 28, 2020 | 32.43 | 33.61 | 32.24 | 33.52 | 501,300 | +1.40(+4.36%) |
Aug 27, 2020 | 32.55 | 32.95 | 31.60 | 32.12 | 642,591 | -0.39(-1.20%) |
Aug 26, 2020 | 32.21 | 32.84 | 31.52 | 32.51 | 648,792 | +0.72(+2.26%) |
Aug 25, 2020 | 32.08 | 32.29 | 31.20 | 31.79 | 351,521 | +0.07(+0.22%) |
Aug 24, 2020 | 31.84 | 32.71 | 31.11 | 31.72 | 446,269 | -0.08(-0.25%) |
Aug 21, 2020 | 30.87 | 31.82 | 30.53 | 31.80 | 412,400 | +0.86(+2.78%) |
Aug 20, 2020 | 30.34 | 31.10 | 30.25 | 30.94 | 285,926 | +0.21(+0.68%) |
Aug 19, 2020 | 31.23 | 31.27 | 30.56 | 30.73 | 305,423 | -0.46(-1.47%) |
Aug 18, 2020 | 31.81 | 31.98 | 31.08 | 31.19 | 180,374 | -0.37(-1.17%) |
Aug 17, 2020 | 31.59 | 32.21 | 31.47 | 31.56 | 296,585 | +0.11(+0.35%) |
Aug 14, 2020 | 31.59 | 32.07 | 31.19 | 31.45 | 332,500 | -0.19(-0.60%) |
Aug 13, 2020 | 31.20 | 31.95 | 31.19 | 31.64 | 335,080 | +0.32(+1.02%) |
Aug 12, 2020 | 30.45 | 32.21 | 30.11 | 31.32 | 530,051 | +0.88(+2.89%) |
Aug 11, 2020 | 31.83 | 33.06 | 30.17 | 30.44 | 877,128 | -2.03(-6.25%) |
Aug 10, 2020 | 32.26 | 33.09 | 31.56 | 32.47 | 658,529 | +0.59(+1.85%) |
Aug 07, 2020 | 30.76 | 32.66 | 29.88 | 31.88 | 1,148,100 | -0.85(-2.60%) |
Aug 06, 2020 | 33.00 | 33.04 | 31.93 | 32.73 | 630,638 | -0.16(-0.49%) |
Aug 05, 2020 | 32.20 | 33.35 | 32.01 | 32.89 | 504,330 | +1.25(+3.95%) |
Aug 04, 2020 | 31.76 | 31.87 | 30.96 | 31.64 | 433,033 | -0.01(-0.03%) |
Aug 03, 2020 | 31.60 | 32.32 | 31.37 | 31.65 | 780,581 | +0.49(+1.57%) |
Jul 31, 2020 | 30.30 | 31.19 | 30.30 | 31.16 | 576,000 | +0.62(+2.03%) |
Jul 30, 2020 | 30.04 | 30.64 | 29.64 | 30.54 | 566,131 | -0.37(-1.20%) |
Jul 29, 2020 | 29.57 | 31.22 | 29.23 | 30.91 | 595,894 | +1.68(+5.75%) |
Jul 28, 2020 | 29.91 | 30.19 | 29.19 | 29.23 | 454,409 | -0.83(-2.76%) |
Jul 27, 2020 | 28.57 | 30.11 | 28.21 | 30.06 | 453,360 | +1.39(+4.85%) |
Jul 24, 2020 | 28.75 | 29.13 | 28.28 | 28.67 | 258,800 | -0.19(-0.66%) |
Jul 23, 2020 | 28.58 | 29.62 | 28.50 | 28.86 | 298,412 | +0.11(+0.38%) |
Jul 22, 2020 | 27.45 | 28.79 | 27.41 | 28.75 | 290,641 | +0.93(+3.34%) |
Jul 21, 2020 | 28.39 | 28.50 | 27.58 | 27.82 | 278,508 | -0.12(-0.43%) |
Jul 20, 2020 | 28.24 | 28.24 | 27.50 | 27.94 | 328,654 | -0.61(-2.15%) |
Jul 17, 2020 | 28.69 | 29.38 | 28.38 | 28.55 | 487,500 | +0.93(+3.39%) |
Jul 16, 2020 | 26.92 | 27.67 | 26.55 | 27.62 | 406,684 | +0.52(+1.92%) |
Jul 15, 2020 | 26.95 | 27.53 | 26.52 | 27.10 | 378,993 | +0.91(+3.47%) |
Jul 14, 2020 | 25.01 | 26.27 | 24.70 | 26.19 | 273,962 | +1.07(+4.26%) |
Jul 13, 2020 | 25.78 | 26.31 | 24.98 | 25.12 | 295,543 | -0.13(-0.51%) |
Jul 10, 2020 | 25.10 | 25.75 | 24.56 | 25.25 | 480,900 | +0.10(+0.40%) |
Jul 09, 2020 | 26.77 | 26.93 | 25.09 | 25.15 | 490,718 | -1.83(-6.78%) |
Jul 08, 2020 | 25.80 | 26.98 | 25.36 | 26.98 | 396,762 | +0.95(+3.65%) |
Jul 07, 2020 | 25.95 | 26.95 | 25.43 | 26.03 | 439,916 | -0.28(-1.06%) |
Jul 06, 2020 | 26.38 | 26.48 | 25.75 | 26.31 | 271,686 | +0.78(+3.06%) |
Jul 02, 2020 | 26.34 | 27.04 | 25.38 | 25.53 | 230,500 | +0.05(+0.20%) |
Jul 01, 2020 | 26.20 | 27.25 | 25.45 | 25.48 | 412,522 | -0.89(-3.38%) |
Jun 30, 2020 | 25.64 | 26.68 | 25.52 | 26.37 | 481,645 | +0.33(+1.27%) |
Jun 29, 2020 | 25.37 | 26.33 | 25.02 | 26.04 | 721,509 | +1.28(+5.17%) |
Jun 26, 2020 | 25.88 | 26.41 | 24.68 | 24.76 | 774,700 | -1.44(-5.50%) |
Jun 25, 2020 | 25.80 | 26.61 | 25.23 | 26.20 | 397,714 | -0.11(-0.42%) |
Jun 24, 2020 | 28.36 | 29.07 | 25.87 | 26.31 | 539,071 | -2.60(-8.99%) |
Jun 23, 2020 | 29.48 | 29.75 | 28.77 | 28.91 | 784,606 | +0.05(+0.17%) |
Jun 22, 2020 | 27.06 | 28.92 | 26.78 | 28.86 | 912,707 | +1.48(+5.41%) |
Jun 19, 2020 | 27.50 | 27.63 | 26.55 | 27.38 | 924,500 | +0.28(+1.03%) |
Jun 18, 2020 | 27.84 | 28.17 | 26.92 | 27.10 | 680,191 | -0.97(-3.46%) |
Jun 17, 2020 | 28.85 | 28.93 | 27.73 | 28.07 | 630,256 | -0.86(-2.97%) |
Jun 16, 2020 | 29.22 | 29.93 | 28.02 | 28.93 | 515,305 | +1.35(+4.89%) |
Jun 15, 2020 | 24.64 | 27.61 | 24.64 | 27.58 | 561,010 | +1.49(+5.71%) |
Jun 12, 2020 | 27.27 | 27.49 | 25.03 | 26.09 | 557,100 | +0.43(+1.68%) |
Jun 11, 2020 | 26.05 | 26.74 | 25.42 | 25.66 | 581,400 | -2.27(-8.13%) |
Jun 10, 2020 | 29.24 | 29.32 | 27.89 | 27.93 | 422,498 | -1.42(-4.84%) |
Jun 09, 2020 | 29.88 | 30.55 | 28.35 | 29.35 | 437,037 | +0.36(+1.24%) |
Jun 08, 2020 | 29.50 | 29.87 | 28.66 | 28.99 | 612,737 | +0.24(+0.83%) |
Jun 05, 2020 | 28.98 | 29.78 | 28.45 | 28.75 | 712,500 | +1.66(+6.13%) |
Jun 04, 2020 | 26.31 | 27.49 | 25.74 | 27.09 | 324,691 | +0.64(+2.42%) |
Jun 03, 2020 | 26.62 | 26.99 | 26.10 | 26.45 | 508,969 | +0.62(+2.40%) |
Jun 02, 2020 | 24.78 | 26.04 | 24.62 | 25.83 | 389,420 | +1.22(+4.96%) |
Jun 01, 2020 | 24.78 | 25.34 | 24.25 | 24.61 | 375,333 | -0.01(-0.04%) |
May 29, 2020 | 24.46 | 25.31 | 24.00 | 24.62 | 645,800 | -0.39(-1.56%) |
May 28, 2020 | 26.73 | 26.73 | 24.84 | 25.01 | 443,081 | -1.07(-4.10%) |
May 27, 2020 | 24.50 | 26.29 | 24.44 | 26.08 | 679,106 | +1.70(+6.97%) |
May 26, 2020 | 24.13 | 24.97 | 23.63 | 24.38 | 370,874 | +1.63(+7.16%) |
May 22, 2020 | 22.64 | 22.83 | 21.96 | 22.75 | 311,000 | +0.41(+1.84%) |
May 21, 2020 | 22.54 | 22.84 | 21.92 | 22.34 | 499,114 | -0.17(-0.76%) |
May 20, 2020 | 22.56 | 23.00 | 22.35 | 22.51 | 385,877 | +0.71(+3.23%) |
May 19, 2020 | 22.58 | 22.91 | 21.52 | 21.80 | 593,798 | -0.93(-4.11%) |
May 18, 2020 | 22.00 | 23.00 | 21.59 | 22.74 | 659,052 | +2.19(+10.66%) |
May 15, 2020 | 18.91 | 20.80 | 18.75 | 20.55 | 459,000 | +1.48(+7.76%) |
May 14, 2020 | 17.67 | 19.10 | 17.05 | 19.07 | 538,662 | +0.80(+4.38%) |
May 13, 2020 | 20.00 | 20.37 | 18.07 | 18.27 | 607,874 | -2.05(-10.09%) |
May 12, 2020 | 22.36 | 22.40 | 20.25 | 20.32 | 644,690 | -2.05(-9.16%) |
May 11, 2020 | 20.80 | 22.50 | 20.49 | 22.37 | 701,413 | +0.88(+4.07%) |
May 08, 2020 | 22.07 | 22.59 | 19.53 | 21.50 | 770,300 | -0.50(-2.30%) |
May 07, 2020 | 21.42 | 22.62 | 21.13 | 22.00 | 581,531 | +0.90(+4.27%) |
May 06, 2020 | 21.36 | 21.78 | 20.61 | 21.10 | 424,499 | -0.22(-1.03%) |
May 05, 2020 | 21.29 | 22.06 | 21.01 | 21.32 | 513,380 | +0.69(+3.34%) |
May 04, 2020 | 20.10 | 20.73 | 19.51 | 20.63 | 490,648 | +0.19(+0.93%) |
May 01, 2020 | 21.12 | 21.26 | 19.91 | 20.44 | 483,800 | -1.56(-7.09%) |
Apr 30, 2020 | 22.10 | 22.46 | 21.42 | 22.00 | 585,360 | -0.90(-3.93%) |
Apr 29, 2020 | 21.75 | 23.26 | 21.61 | 22.90 | 616,465 | +2.00(+9.57%) |
Apr 28, 2020 | 20.40 | 21.23 | 20.04 | 20.90 | 771,094 | +1.49(+7.68%) |
Apr 27, 2020 | 17.94 | 19.52 | 17.94 | 19.41 | 539,541 | +1.72(+9.72%) |
Apr 24, 2020 | 18.08 | 18.52 | 17.38 | 17.69 | 577,600 | -0.33(-1.83%) |
Apr 23, 2020 | 17.27 | 18.34 | 16.93 | 18.02 | 500,987 | +1.00(+5.88%) |
Apr 22, 2020 | 17.23 | 17.51 | 16.50 | 17.02 | 665,258 | +0.50(+3.03%) |
Apr 21, 2020 | 16.68 | 17.25 | 16.40 | 16.52 | 513,901 | -0.99(-5.65%) |
Apr 20, 2020 | 17.56 | 17.89 | 17.08 | 17.51 | 443,163 | -0.89(-4.84%) |
Apr 17, 2020 | 17.67 | 19.00 | 17.58 | 18.40 | 507,500 | +1.84(+11.11%) |
Apr 16, 2020 | 17.06 | 17.21 | 15.79 | 16.56 | 916,048 | -0.79(-4.55%) |
Apr 15, 2020 | 17.28 | 17.65 | 16.58 | 17.35 | 496,619 | -0.92(-5.04%) |
Apr 14, 2020 | 19.14 | 19.25 | 18.11 | 18.27 | 789,863 | +0.35(+1.95%) |
Apr 13, 2020 | 18.14 | 18.15 | 17.12 | 17.92 | 679,850 | -0.71(-3.81%) |
Apr 09, 2020 | 17.08 | 18.74 | 16.96 | 18.63 | 663,500 | +2.13(+12.91%) |
Apr 08, 2020 | 16.25 | 16.84 | 15.82 | 16.50 | 460,455 | +0.78(+4.96%) |
Apr 07, 2020 | 16.21 | 16.91 | 15.42 | 15.72 | 915,732 | -0.29(-1.81%) |
Apr 06, 2020 | 14.90 | 16.22 | 14.36 | 16.01 | 1,029,798 | +2.70(+20.29%) |
Apr 03, 2020 | 15.08 | 15.66 | 12.96 | 13.31 | 646,100 | -1.67(-11.15%) |
Apr 02, 2020 | 14.90 | 15.38 | 14.57 | 14.98 | 593,226 | -0.06(-0.40%) |
Apr 01, 2020 | 15.56 | 15.78 | 14.56 | 15.04 | 698,020 | -1.50(-9.07%) |
Mar 31, 2020 | 15.90 | 16.60 | 15.72 | 16.54 | 787,748 | +0.54(+3.37%) |
Mar 30, 2020 | 15.52 | 16.25 | 15.36 | 16.00 | 618,179 | +0.16(+1.01%) |
Mar 27, 2020 | 18.39 | 18.49 | 15.72 | 15.84 | 699,800 | -2.86(-15.29%) |
Mar 26, 2020 | 18.74 | 21.05 | 17.62 | 18.70 | 892,751 | +0.31(+1.69%) |
Mar 25, 2020 | 15.52 | 19.73 | 15.43 | 18.39 | 1,260,292 | +3.02(+19.65%) |
Mar 24, 2020 | 13.29 | 15.57 | 12.96 | 15.37 | 1,053,924 | +3.46(+29.05%) |
Mar 23, 2020 | 14.19 | 14.19 | 11.66 | 11.91 | 965,223 | -1.93(-13.95%) |
Mar 20, 2020 | 16.36 | 16.45 | 13.48 | 13.84 | 2,587,000 | -2.60(-15.82%) |
Mar 19, 2020 | 14.81 | 16.83 | 14.02 | 16.44 | 577,990 | +1.58(+10.63%) |
Mar 18, 2020 | 14.74 | 15.69 | 14.10 | 14.86 | 928,893 | -1.30(-8.04%) |
Mar 17, 2020 | 16.57 | 17.37 | 15.11 | 16.16 | 694,161 | -0.09(-0.55%) |
Mar 16, 2020 | 17.31 | 19.23 | 16.00 | 16.25 | 1,351,188 | -2.21(-11.97%) |
Mar 13, 2020 | 18.39 | 18.95 | 17.02 | 18.46 | 1,626,400 | +1.51(+8.91%) |
Mar 12, 2020 | 19.65 | 19.66 | 16.80 | 16.95 | 1,469,399 | -4.59(-21.31%) |
Mar 11, 2020 | 23.87 | 24.19 | 21.50 | 21.54 | 833,647 | -3.26(-13.15%) |
Mar 10, 2020 | 23.92 | 25.28 | 23.29 | 24.80 | 945,673 | +2.03(+8.92%) |
Mar 09, 2020 | 23.61 | 25.22 | 22.64 | 22.77 | 1,167,727 | -4.49(-16.47%) |
Mar 06, 2020 | 28.24 | 28.58 | 26.16 | 27.26 | 1,035,000 | -2.15(-7.31%) |
Mar 05, 2020 | 30.28 | 30.66 | 28.91 | 29.41 | 502,208 | -1.73(-5.56%) |
Mar 04, 2020 | 30.52 | 31.17 | 29.79 | 31.14 | 530,535 | +1.14(+3.80%) |
Mar 03, 2020 | 31.11 | 32.38 | 29.76 | 30.00 | 563,924 | -1.20(-3.85%) |
Mar 02, 2020 | 30.14 | 31.21 | 29.35 | 31.20 | 990,192 | +1.50(+5.05%) |
Feb 28, 2020 | 28.48 | 29.71 | 27.83 | 29.70 | 889,000 | +0.59(+2.03%) |
Feb 27, 2020 | 29.24 | 30.74 | 28.58 | 29.11 | 710,924 | -0.95(-3.16%) |
Feb 26, 2020 | 30.44 | 30.82 | 29.59 | 30.06 | 779,956 | -0.14(-0.46%) |
Feb 25, 2020 | 32.35 | 32.35 | 30.12 | 30.20 | 425,665 | -2.01(-6.24%) |
Feb 24, 2020 | 32.10 | 32.59 | 30.72 | 32.21 | 534,267 | -1.31(-3.91%) |
Feb 21, 2020 | 35.49 | 35.49 | 33.47 | 33.52 | 588,200 | -2.18(-6.11%) |
Feb 20, 2020 | 35.98 | 36.67 | 35.62 | 35.70 | 605,879 | -0.44(-1.22%) |
Feb 19, 2020 | 35.82 | 36.44 | 35.82 | 36.14 | 365,063 | +0.37(+1.03%) |
Feb 18, 2020 | 35.58 | 35.99 | 35.51 | 35.77 | 346,876 | +0.17(+0.48%) |
Feb 14, 2020 | 35.35 | 35.74 | 35.35 | 35.60 | 249,400 | +0.28(+0.79%) |
Feb 13, 2020 | 35.60 | 35.97 | 35.21 | 35.32 | 218,004 | -0.39(-1.09%) |
Feb 12, 2020 | 35.00 | 35.88 | 34.82 | 35.71 | 418,774 | +0.90(+2.59%) |
Feb 11, 2020 | 34.40 | 35.27 | 34.15 | 34.81 | 303,667 | +0.84(+2.47%) |
Feb 10, 2020 | 33.80 | 34.07 | 33.62 | 33.97 | 314,846 | +0.11(+0.32%) |
Feb 07, 2020 | 34.73 | 34.77 | 33.58 | 33.86 | 423,500 | -1.13(-3.23%) |
Feb 06, 2020 | 35.27 | 35.80 | 34.88 | 34.99 | 552,242 | +0.00(+0.00%) |
Feb 05, 2020 | 33.43 | 35.10 | 33.05 | 34.99 | 697,698 | +1.94(+5.87%) |
Feb 04, 2020 | 31.08 | 34.33 | 30.08 | 33.05 | 1,389,177 | +0.56(+1.72%) |