Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.45 | 22.42 | 20.00 | 20.94 | 106,900 | -0.58(-2.70%) |
Jan 28, 2021 | 20.25 | 22.91 | 20.18 | 21.52 | 137,048 | +1.11(+5.44%) |
Jan 27, 2021 | 20.00 | 20.96 | 19.68 | 20.41 | 84,266 | -0.14(-0.68%) |
Jan 26, 2021 | 21.10 | 21.54 | 20.20 | 20.55 | 69,151 | -0.22(-1.06%) |
Jan 25, 2021 | 19.94 | 21.50 | 19.51 | 20.77 | 111,948 | +1.04(+5.27%) |
Jan 22, 2021 | 20.04 | 20.32 | 19.32 | 19.73 | 147,100 | -0.49(-2.42%) |
Jan 21, 2021 | 20.85 | 21.18 | 19.75 | 20.22 | 81,302 | -0.64(-3.07%) |
Jan 20, 2021 | 21.86 | 22.00 | 20.63 | 20.86 | 65,515 | -0.97(-4.44%) |
Jan 19, 2021 | 22.67 | 22.67 | 21.51 | 21.83 | 58,733 | -0.06(-0.27%) |
Jan 15, 2021 | 21.68 | 22.95 | 21.25 | 21.89 | 95,500 | +0.10(+0.46%) |
Jan 14, 2021 | 22.71 | 22.71 | 21.57 | 21.79 | 48,197 | -0.22(-1.00%) |
Jan 13, 2021 | 22.41 | 24.14 | 21.89 | 22.01 | 72,790 | -1.51(-6.42%) |
Jan 12, 2021 | 23.08 | 24.04 | 22.80 | 23.52 | 59,394 | +0.55(+2.39%) |
Jan 11, 2021 | 22.62 | 23.55 | 22.62 | 22.97 | 49,803 | -0.08(-0.35%) |
Jan 08, 2021 | 21.70 | 23.46 | 21.31 | 23.05 | 99,500 | +1.36(+6.27%) |
Jan 07, 2021 | 22.51 | 22.75 | 21.38 | 21.69 | 69,191 | -0.37(-1.68%) |
Jan 06, 2021 | 23.75 | 23.92 | 21.87 | 22.06 | 148,626 | -1.65(-6.96%) |
Jan 05, 2021 | 22.75 | 23.84 | 22.03 | 23.71 | 98,304 | +1.64(+7.43%) |
Jan 04, 2021 | 22.13 | 22.51 | 21.30 | 22.07 | 77,194 | +0.06(+0.27%) |
Dec 31, 2020 | 22.01 | 22.01 | 22.01 | 207,048 | +0.42(+1.95%) | |
Dec 30, 2020 | 21.99 | 21.99 | 20.27 | 21.59 | 207,048 | -0.20(-0.92%) |
Dec 29, 2020 | 22.27 | 22.30 | 21.48 | 21.79 | 92,583 | -0.48(-2.16%) |
Dec 28, 2020 | 22.71 | 22.82 | 21.45 | 22.27 | 81,920 | -0.03(-0.13%) |
Dec 24, 2020 | 22.56 | 22.89 | 21.73 | 22.30 | 57,400 | -0.36(-1.59%) |
Dec 23, 2020 | 22.73 | 23.43 | 22.14 | 22.66 | 48,891 | -0.10(-0.44%) |
Dec 22, 2020 | 23.50 | 24.13 | 22.38 | 22.76 | 48,094 | -0.18(-0.78%) |
Dec 21, 2020 | 22.22 | 23.23 | 22.04 | 22.94 | 81,154 | +0.04(+0.17%) |
Dec 18, 2020 | 24.07 | 24.80 | 22.76 | 22.90 | 418,900 | -0.95(-3.98%) |
Dec 17, 2020 | 23.32 | 24.11 | 22.61 | 23.85 | 108,576 | +0.81(+3.52%) |
Dec 16, 2020 | 23.64 | 24.60 | 22.40 | 23.04 | 99,210 | -0.60(-2.54%) |
Dec 15, 2020 | 24.79 | 26.49 | 23.51 | 23.64 | 150,354 | -0.51(-2.11%) |
Dec 14, 2020 | 23.05 | 25.20 | 22.14 | 24.15 | 160,101 | +1.75(+7.81%) |
Dec 11, 2020 | 22.91 | 24.55 | 21.72 | 22.40 | 161,400 | -0.75(-3.24%) |
Dec 10, 2020 | 19.95 | 23.31 | 19.90 | 23.15 | 166,723 | +2.71(+13.26%) |
Dec 09, 2020 | 20.12 | 20.86 | 19.28 | 20.44 | 166,502 | +0.53(+2.66%) |
Dec 08, 2020 | 20.07 | 20.77 | 19.80 | 19.91 | 112,254 | -0.25(-1.24%) |
Dec 07, 2020 | 21.29 | 21.98 | 20.00 | 20.16 | 107,234 | -1.34(-6.23%) |
Dec 04, 2020 | 21.61 | 21.61 | 20.32 | 21.50 | 39,200 | +0.84(+4.07%) |
Dec 03, 2020 | 21.75 | 21.75 | 20.31 | 20.66 | 70,994 | -0.25(-1.20%) |
Dec 02, 2020 | 20.73 | 22.06 | 20.31 | 20.91 | 116,455 | +0.07(+0.34%) |
Dec 01, 2020 | 23.40 | 23.76 | 20.61 | 20.84 | 236,721 | -2.32(-10.02%) |
Nov 30, 2020 | 23.64 | 24.10 | 22.38 | 23.16 | 138,108 | -0.34(-1.45%) |
Nov 27, 2020 | 22.50 | 24.54 | 21.24 | 23.50 | 110,200 | +1.03(+4.58%) |
Nov 25, 2020 | 21.94 | 23.81 | 21.94 | 22.47 | 190,000 | +0.54(+2.46%) |
Nov 24, 2020 | 20.95 | 22.30 | 20.65 | 21.93 | 219,133 | +1.29(+6.25%) |
Nov 23, 2020 | 19.65 | 21.03 | 19.27 | 20.64 | 147,505 | +1.14(+5.85%) |
Nov 20, 2020 | 18.79 | 19.75 | 18.15 | 19.50 | 126,100 | +0.25(+1.30%) |
Nov 19, 2020 | 16.71 | 19.98 | 16.40 | 19.25 | 254,360 | +2.45(+14.58%) |
Nov 18, 2020 | 16.55 | 17.79 | 16.25 | 16.80 | 158,561 | -0.33(-1.93%) |
Nov 17, 2020 | 16.60 | 17.46 | 16.14 | 17.13 | 111,737 | +0.06(+0.35%) |
Nov 16, 2020 | 17.08 | 17.73 | 16.30 | 17.07 | 117,318 | +0.66(+4.02%) |
Nov 13, 2020 | 15.22 | 16.74 | 14.60 | 16.41 | 207,800 | +0.97(+6.28%) |
Nov 12, 2020 | 15.11 | 15.86 | 13.58 | 15.44 | 813,030 | -0.06(-0.39%) |
Nov 11, 2020 | 16.07 | 16.40 | 14.89 | 15.50 | 165,055 | +0.00(+0.00%) |
Nov 10, 2020 | 18.27 | 18.27 | 15.31 | 15.50 | 352,041 | -2.48(-13.79%) |
Nov 09, 2020 | 18.11 | 18.54 | 16.64 | 17.98 | 135,606 | +1.48(+8.97%) |
Nov 06, 2020 | 18.35 | 18.35 | 16.37 | 16.50 | 99,000 | -1.84(-10.03%) |
Nov 05, 2020 | 18.98 | 19.36 | 18.16 | 18.34 | 59,217 | -0.66(-3.47%) |
Nov 04, 2020 | 17.76 | 19.67 | 17.76 | 19.00 | 78,235 | +0.89(+4.91%) |
Nov 03, 2020 | 18.67 | 19.73 | 17.28 | 18.11 | 97,517 | +0.48(+2.72%) |
Nov 02, 2020 | 16.61 | 17.68 | 16.49 | 17.63 | 149,851 | +1.36(+8.36%) |
Oct 30, 2020 | 16.84 | 17.30 | 15.61 | 16.27 | 164,900 | -0.79(-4.63%) |
Oct 29, 2020 | 18.32 | 18.81 | 16.92 | 17.06 | 230,702 | -1.12(-6.16%) |
Oct 28, 2020 | 20.65 | 20.74 | 18.00 | 18.18 | 362,790 | -2.99(-14.12%) |
Oct 27, 2020 | 22.83 | 22.83 | 21.05 | 21.17 | 56,299 | -0.97(-4.38%) |
Oct 26, 2020 | 22.22 | 22.70 | 21.35 | 22.14 | 56,121 | -0.44(-1.95%) |
Oct 23, 2020 | 22.34 | 22.98 | 22.06 | 22.58 | 41,600 | +0.33(+1.48%) |
Oct 22, 2020 | 21.55 | 22.95 | 21.55 | 22.25 | 88,206 | +0.63(+2.91%) |
Oct 21, 2020 | 22.05 | 22.05 | 21.19 | 21.62 | 57,707 | -0.45(-2.04%) |
Oct 20, 2020 | 22.34 | 22.86 | 21.13 | 22.07 | 68,770 | -0.22(-0.99%) |
Oct 19, 2020 | 23.61 | 23.73 | 22.08 | 22.29 | 71,315 | -1.17(-4.99%) |
Oct 16, 2020 | 23.03 | 23.75 | 22.92 | 23.46 | 61,900 | +0.22(+0.95%) |
Oct 15, 2020 | 23.83 | 23.83 | 22.51 | 23.24 | 74,493 | -0.46(-1.94%) |
Oct 14, 2020 | 24.25 | 24.41 | 23.34 | 23.70 | 58,063 | -0.53(-2.19%) |
Oct 13, 2020 | 22.83 | 24.49 | 22.65 | 24.23 | 73,408 | +1.10(+4.76%) |
Oct 12, 2020 | 22.79 | 23.28 | 22.50 | 23.13 | 68,824 | +0.27(+1.18%) |
Oct 09, 2020 | 23.64 | 24.19 | 22.04 | 22.86 | 85,800 | -0.22(-0.95%) |
Oct 08, 2020 | 23.95 | 24.27 | 22.38 | 23.08 | 226,734 | +1.75(+8.20%) |
Oct 07, 2020 | 21.90 | 22.78 | 21.02 | 21.33 | 73,917 | -0.91(-4.09%) |
Oct 06, 2020 | 22.00 | 23.43 | 21.93 | 22.24 | 125,375 | +0.31(+1.41%) |
Oct 05, 2020 | 20.27 | 21.98 | 20.18 | 21.93 | 134,446 | +1.91(+9.54%) |
Oct 02, 2020 | 19.40 | 20.63 | 19.40 | 20.02 | 88,000 | +0.01(+0.05%) |
Oct 01, 2020 | 20.92 | 21.08 | 19.51 | 20.01 | 133,607 | -0.75(-3.61%) |
Sep 30, 2020 | 20.73 | 21.25 | 19.78 | 20.76 | 148,673 | +0.42(+2.06%) |
Sep 29, 2020 | 19.68 | 20.53 | 18.80 | 20.34 | 227,274 | +0.57(+2.88%) |
Sep 28, 2020 | 20.29 | 20.29 | 19.33 | 19.77 | 108,488 | -0.10(-0.50%) |
Sep 25, 2020 | 19.43 | 20.48 | 19.06 | 19.87 | 184,300 | +0.44(+2.26%) |
Sep 24, 2020 | 21.31 | 21.31 | 19.24 | 19.43 | 209,217 | -1.03(-5.03%) |
Sep 23, 2020 | 22.14 | 22.14 | 20.33 | 20.46 | 193,411 | -1.64(-7.42%) |
Sep 22, 2020 | 22.57 | 22.93 | 21.25 | 22.10 | 194,378 | -0.32(-1.45%) |
Sep 21, 2020 | 23.70 | 23.81 | 22.11 | 22.43 | 142,950 | -1.93(-7.94%) |
Sep 18, 2020 | 24.23 | 24.88 | 23.85 | 24.36 | 242,400 | +0.41(+1.71%) |
Sep 17, 2020 | 23.48 | 24.35 | 23.17 | 23.95 | 75,575 | +0.37(+1.57%) |
Sep 16, 2020 | 24.35 | 24.67 | 23.42 | 23.58 | 108,895 | -0.39(-1.63%) |
Sep 15, 2020 | 25.72 | 25.91 | 23.84 | 23.97 | 101,734 | -1.44(-5.67%) |
Sep 14, 2020 | 24.54 | 27.19 | 24.27 | 25.41 | 179,369 | +1.15(+4.74%) |
Sep 11, 2020 | 24.84 | 25.31 | 23.43 | 24.26 | 98,700 | -0.26(-1.06%) |
Sep 10, 2020 | 27.12 | 27.76 | 24.40 | 24.52 | 181,872 | -2.72(-9.99%) |
Sep 09, 2020 | 24.78 | 27.35 | 24.78 | 27.24 | 173,850 | +2.74(+11.18%) |
Sep 08, 2020 | 23.18 | 24.98 | 23.07 | 24.50 | 109,917 | +0.74(+3.11%) |
Sep 04, 2020 | 24.01 | 24.49 | 22.62 | 23.76 | 76,300 | +0.00(+0.00%) |
Sep 03, 2020 | 23.89 | 24.50 | 22.89 | 23.76 | 81,826 | -0.58(-2.38%) |
Sep 02, 2020 | 22.81 | 24.49 | 22.51 | 24.34 | 129,416 | +1.83(+8.13%) |
Sep 01, 2020 | 23.98 | 24.39 | 22.30 | 22.51 | 130,779 | -1.59(-6.60%) |
Aug 31, 2020 | 23.45 | 24.55 | 23.10 | 24.10 | 123,583 | +0.69(+2.95%) |
Aug 28, 2020 | 23.40 | 23.83 | 23.04 | 23.41 | 112,800 | +0.00(+0.00%) |
Aug 27, 2020 | 23.48 | 23.85 | 22.76 | 23.41 | 91,814 | -0.03(-0.13%) |
Aug 26, 2020 | 24.73 | 24.73 | 22.91 | 23.44 | 86,799 | -1.29(-5.22%) |
Aug 25, 2020 | 24.01 | 25.23 | 23.63 | 24.73 | 113,495 | +0.49(+2.02%) |
Aug 24, 2020 | 24.98 | 24.98 | 22.94 | 24.24 | 197,555 | -0.45(-1.82%) |
Aug 21, 2020 | 26.08 | 26.08 | 24.40 | 24.69 | 111,200 | -1.54(-5.87%) |
Aug 20, 2020 | 27.46 | 27.46 | 25.90 | 26.23 | 104,134 | -1.59(-5.72%) |
Aug 19, 2020 | 26.41 | 28.78 | 25.81 | 27.82 | 156,234 | +1.64(+6.26%) |
Aug 18, 2020 | 25.72 | 26.29 | 25.06 | 26.18 | 197,922 | +0.47(+1.83%) |
Aug 17, 2020 | 25.40 | 26.30 | 23.28 | 25.71 | 671,177 | -3.53(-12.07%) |
Aug 14, 2020 | 30.88 | 30.88 | 26.81 | 29.24 | 229,200 | -1.91(-6.13%) |
Aug 13, 2020 | 30.58 | 33.34 | 30.36 | 31.15 | 175,611 | +0.47(+1.53%) |
Aug 12, 2020 | 27.36 | 31.17 | 27.06 | 30.68 | 251,651 | +3.10(+11.24%) |
Aug 11, 2020 | 26.34 | 29.19 | 25.31 | 27.58 | 295,204 | +0.63(+2.34%) |
Aug 10, 2020 | 26.97 | 27.57 | 26.38 | 26.95 | 111,779 | -0.17(-0.63%) |
Aug 07, 2020 | 26.21 | 27.42 | 24.85 | 27.12 | 252,100 | +0.24(+0.89%) |
Aug 06, 2020 | 27.01 | 27.20 | 25.72 | 26.88 | 147,205 | -0.03(-0.11%) |
Aug 05, 2020 | 27.15 | 27.54 | 25.56 | 26.91 | 169,277 | +0.17(+0.64%) |
Aug 04, 2020 | 25.96 | 26.97 | 25.78 | 26.74 | 74,962 | +0.81(+3.12%) |
Aug 03, 2020 | 25.75 | 26.44 | 25.04 | 25.93 | 210,026 | +0.13(+0.50%) |
Jul 31, 2020 | 25.45 | 25.87 | 24.43 | 25.80 | 229,200 | +0.40(+1.57%) |
Jul 30, 2020 | 25.11 | 25.62 | 24.32 | 25.40 | 145,471 | +0.09(+0.36%) |
Jul 29, 2020 | 25.13 | 25.69 | 23.87 | 25.31 | 322,237 | +0.29(+1.16%) |
Jul 28, 2020 | 25.53 | 25.64 | 24.86 | 25.02 | 149,654 | -0.72(-2.80%) |
Jul 27, 2020 | 25.61 | 26.49 | 24.64 | 25.74 | 188,199 | +0.44(+1.74%) |
Jul 24, 2020 | 27.14 | 27.14 | 25.18 | 25.30 | 129,500 | -1.75(-6.47%) |
Jul 23, 2020 | 25.62 | 27.75 | 25.08 | 27.05 | 416,420 | +1.41(+5.50%) |
Jul 22, 2020 | 26.63 | 27.07 | 25.02 | 25.64 | 201,793 | -1.08(-4.04%) |
Jul 21, 2020 | 27.71 | 28.40 | 26.26 | 26.72 | 254,093 | -0.66(-2.41%) |
Jul 20, 2020 | 28.50 | 29.38 | 26.64 | 27.38 | 277,066 | -0.98(-3.46%) |
Jul 17, 2020 | 28.33 | 29.94 | 28.00 | 28.36 | 151,600 | +0.09(+0.32%) |
Jul 16, 2020 | 30.35 | 30.41 | 27.57 | 28.27 | 292,303 | -2.44(-7.95%) |
Jul 15, 2020 | 29.04 | 31.34 | 28.33 | 30.71 | 454,366 | +2.38(+8.40%) |
Jul 14, 2020 | 28.02 | 28.89 | 26.58 | 28.33 | 292,514 | +0.26(+0.93%) |
Jul 13, 2020 | 30.81 | 31.43 | 26.65 | 28.07 | 884,068 | -2.40(-7.88%) |
Jul 10, 2020 | 31.27 | 31.29 | 30.14 | 30.47 | 169,200 | -0.75(-2.40%) |
Jul 09, 2020 | 31.70 | 32.52 | 30.25 | 31.22 | 495,037 | -1.13(-3.49%) |
Jul 08, 2020 | 32.39 | 33.49 | 31.51 | 32.35 | 170,600 | -0.04(-0.12%) |
Jul 07, 2020 | 30.79 | 32.83 | 30.35 | 32.39 | 294,142 | +1.02(+3.25%) |
Jul 06, 2020 | 31.91 | 32.01 | 28.47 | 31.37 | 636,972 | -1.78(-5.37%) |
Jul 02, 2020 | 35.36 | 35.36 | 31.22 | 33.15 | 430,200 | -2.21(-6.25%) |
Jul 01, 2020 | 36.19 | 37.20 | 33.13 | 35.36 | 365,453 | -0.79(-2.19%) |
Jun 30, 2020 | 35.60 | 36.75 | 33.89 | 36.15 | 439,451 | +0.58(+1.63%) |
Jun 29, 2020 | 35.77 | 36.06 | 33.40 | 35.57 | 212,535 | +0.23(+0.65%) |
Jun 26, 2020 | 37.71 | 38.16 | 34.38 | 35.34 | 981,000 | -2.40(-6.36%) |
Jun 25, 2020 | 37.97 | 39.56 | 35.67 | 37.74 | 353,820 | -1.07(-2.76%) |
Jun 24, 2020 | 43.30 | 43.65 | 38.16 | 38.81 | 342,045 | -4.83(-11.07%) |
Jun 23, 2020 | 48.51 | 48.58 | 43.00 | 43.64 | 194,050 | -4.74(-9.80%) |
Jun 22, 2020 | 48.43 | 49.88 | 47.56 | 48.38 | 174,659 | +0.14(+0.29%) |
Jun 19, 2020 | 45.45 | 48.89 | 44.83 | 48.24 | 187,000 | +3.04(+6.73%) |
Jun 18, 2020 | 43.07 | 45.91 | 43.07 | 45.20 | 134,642 | +1.73(+3.98%) |
Jun 17, 2020 | 43.56 | 44.98 | 42.95 | 43.47 | 246,223 | -0.48(-1.09%) |
Jun 16, 2020 | 44.38 | 45.29 | 43.04 | 43.95 | 193,843 | +1.28(+3.00%) |
Jun 15, 2020 | 39.76 | 43.64 | 39.76 | 42.67 | 185,653 | +1.93(+4.74%) |
Jun 12, 2020 | 40.54 | 42.06 | 39.19 | 40.74 | 140,000 | +0.78(+1.95%) |
Jun 11, 2020 | 41.82 | 42.57 | 39.62 | 39.96 | 132,252 | -3.06(-7.11%) |
Jun 10, 2020 | 42.92 | 43.27 | 40.78 | 43.02 | 164,803 | +0.27(+0.63%) |
Jun 09, 2020 | 44.27 | 45.50 | 42.48 | 42.75 | 174,799 | -1.79(-4.02%) |
Jun 08, 2020 | 41.84 | 45.17 | 41.11 | 44.54 | 199,890 | +2.82(+6.76%) |
Jun 05, 2020 | 43.77 | 44.75 | 40.00 | 41.72 | 266,700 | -2.30(-5.22%) |
Jun 04, 2020 | 43.74 | 44.79 | 43.35 | 44.02 | 129,073 | +0.02(+0.05%) |
Jun 03, 2020 | 45.29 | 45.76 | 43.27 | 44.00 | 134,526 | -0.90(-2.00%) |
Jun 02, 2020 | 46.63 | 46.84 | 43.40 | 44.90 | 194,336 | -1.51(-3.25%) |
Jun 01, 2020 | 45.83 | 48.56 | 45.83 | 46.41 | 106,337 | +0.89(+1.96%) |
May 29, 2020 | 46.07 | 46.97 | 43.44 | 45.52 | 300,400 | -1.40(-2.98%) |
May 28, 2020 | 48.08 | 49.34 | 45.83 | 46.92 | 227,356 | -1.43(-2.96%) |
May 27, 2020 | 48.69 | 49.42 | 44.56 | 48.35 | 89,616 | +0.06(+0.12%) |
May 26, 2020 | 49.37 | 51.99 | 48.06 | 48.29 | 118,705 | +0.56(+1.17%) |
May 22, 2020 | 49.14 | 50.70 | 47.36 | 47.73 | 92,600 | -1.69(-3.42%) |
May 21, 2020 | 51.08 | 51.51 | 47.72 | 49.42 | 148,796 | -1.81(-3.53%) |
May 20, 2020 | 48.76 | 51.54 | 48.00 | 51.23 | 269,481 | +3.87(+8.17%) |
May 19, 2020 | 44.79 | 49.29 | 44.55 | 47.36 | 123,917 | +2.00(+4.41%) |
May 18, 2020 | 45.16 | 48.30 | 44.32 | 45.36 | 169,791 | +1.36(+3.09%) |
May 15, 2020 | 41.89 | 44.44 | 41.89 | 44.00 | 132,500 | +1.01(+2.35%) |
May 14, 2020 | 43.32 | 44.45 | 42.31 | 42.99 | 122,773 | -1.26(-2.85%) |
May 13, 2020 | 47.55 | 50.10 | 43.10 | 44.25 | 171,313 | -3.56(-7.45%) |
May 12, 2020 | 50.06 | 51.26 | 47.05 | 47.81 | 125,700 | -1.44(-2.92%) |
May 11, 2020 | 45.83 | 51.65 | 44.86 | 49.25 | 244,416 | +2.95(+6.37%) |
May 08, 2020 | 45.98 | 48.00 | 44.51 | 46.30 | 194,200 | +1.30(+2.89%) |
May 07, 2020 | 45.26 | 46.50 | 44.20 | 45.00 | 138,507 | -0.07(-0.16%) |
May 06, 2020 | 42.10 | 47.60 | 42.10 | 45.07 | 309,554 | +3.07(+7.31%) |
May 05, 2020 | 38.33 | 45.00 | 37.80 | 42.00 | 217,924 | +4.57(+12.21%) |
May 04, 2020 | 36.09 | 39.29 | 35.42 | 37.43 | 138,100 | +0.80(+2.18%) |
May 01, 2020 | 35.07 | 36.91 | 34.61 | 36.63 | 126,400 | +0.88(+2.46%) |
Apr 30, 2020 | 38.88 | 39.99 | 35.64 | 35.75 | 154,223 | -3.13(-8.05%) |
Apr 29, 2020 | 38.67 | 40.38 | 37.02 | 38.88 | 158,418 | +1.88(+5.08%) |
Apr 28, 2020 | 41.00 | 42.01 | 35.45 | 37.00 | 185,432 | -2.41(-6.12%) |
Apr 27, 2020 | 37.92 | 42.87 | 37.75 | 39.41 | 190,441 | +1.88(+5.01%) |
Apr 24, 2020 | 34.95 | 38.74 | 34.01 | 37.53 | 156,000 | +2.70(+7.75%) |
Apr 23, 2020 | 35.28 | 36.15 | 34.28 | 34.83 | 178,087 | +0.06(+0.17%) |
Apr 22, 2020 | 36.73 | 37.93 | 34.67 | 34.77 | 216,586 | -0.50(-1.42%) |
Apr 21, 2020 | 38.00 | 38.47 | 32.01 | 35.27 | 401,026 | -4.49(-11.29%) |
Apr 20, 2020 | 41.26 | 43.30 | 38.05 | 39.76 | 144,216 | -2.24(-5.33%) |
Apr 17, 2020 | 39.89 | 43.93 | 39.35 | 42.00 | 149,500 | +3.80(+9.95%) |
Apr 16, 2020 | 41.01 | 41.82 | 36.10 | 38.20 | 295,011 | -2.40(-5.91%) |
Apr 15, 2020 | 41.44 | 42.26 | 39.34 | 40.60 | 226,078 | -1.06(-2.54%) |
Apr 14, 2020 | 42.01 | 43.93 | 41.15 | 41.66 | 172,605 | +0.33(+0.80%) |
Apr 13, 2020 | 42.66 | 42.80 | 39.12 | 41.33 | 115,462 | -2.19(-5.03%) |
Apr 09, 2020 | 48.00 | 48.00 | 42.45 | 43.52 | 276,300 | -2.41(-5.25%) |
Apr 08, 2020 | 40.51 | 47.00 | 39.34 | 45.93 | 310,174 | +5.33(+13.13%) |
Apr 07, 2020 | 36.30 | 42.00 | 36.30 | 40.60 | 289,689 | +5.59(+15.97%) |
Apr 06, 2020 | 34.04 | 35.48 | 32.22 | 35.01 | 115,532 | +3.15(+9.89%) |
Apr 03, 2020 | 30.85 | 33.11 | 30.20 | 31.86 | 90,900 | +0.81(+2.61%) |
Apr 02, 2020 | 31.32 | 34.88 | 29.27 | 31.05 | 173,322 | +1.64(+5.58%) |
Apr 01, 2020 | 31.60 | 32.18 | 28.36 | 29.41 | 148,398 | -3.28(-10.03%) |
Mar 31, 2020 | 33.24 | 35.92 | 30.70 | 32.69 | 326,211 | -1.30(-3.82%) |
Mar 30, 2020 | 31.54 | 34.97 | 28.95 | 33.99 | 127,662 | +3.55(+11.66%) |
Mar 27, 2020 | 29.85 | 31.50 | 27.91 | 30.44 | 103,300 | +0.01(+0.03%) |
Mar 26, 2020 | 30.75 | 34.82 | 29.00 | 30.43 | 139,594 | +0.41(+1.37%) |
Mar 25, 2020 | 29.59 | 31.94 | 27.55 | 30.02 | 86,971 | +0.44(+1.49%) |
Mar 24, 2020 | 29.61 | 31.92 | 28.18 | 29.58 | 129,149 | +1.59(+5.68%) |
Mar 23, 2020 | 27.34 | 29.56 | 24.33 | 27.99 | 147,426 | +0.99(+3.67%) |
Mar 20, 2020 | 24.85 | 28.27 | 24.30 | 27.00 | 525,300 | +1.81(+7.19%) |
Mar 19, 2020 | 20.78 | 26.60 | 20.78 | 25.19 | 147,006 | +3.91(+18.37%) |
Mar 18, 2020 | 21.63 | 23.23 | 19.95 | 21.28 | 196,161 | -1.92(-8.28%) |
Mar 17, 2020 | 20.27 | 23.92 | 18.46 | 23.20 | 266,159 | +3.66(+18.73%) |
Mar 16, 2020 | 24.73 | 26.49 | 18.63 | 19.54 | 152,348 | -8.29(-29.79%) |
Mar 13, 2020 | 28.31 | 31.42 | 25.09 | 27.83 | 144,300 | +0.82(+3.04%) |
Mar 12, 2020 | 27.53 | 30.00 | 23.05 | 27.01 | 272,505 | -2.58(-8.72%) |
Mar 11, 2020 | 33.11 | 33.44 | 29.20 | 29.59 | 226,598 | -4.51(-13.23%) |
Mar 10, 2020 | 34.73 | 36.76 | 30.95 | 34.10 | 153,632 | -0.18(-0.53%) |
Mar 09, 2020 | 37.91 | 40.00 | 34.04 | 34.28 | 287,263 | -6.83(-16.61%) |
Mar 06, 2020 | 38.65 | 42.26 | 38.64 | 41.11 | 157,700 | +0.71(+1.76%) |
Mar 05, 2020 | 43.40 | 44.20 | 39.66 | 40.40 | 91,150 | -4.16(-9.34%) |
Mar 04, 2020 | 42.00 | 44.78 | 40.14 | 44.56 | 68,290 | +2.97(+7.14%) |
Mar 03, 2020 | 41.74 | 42.59 | 40.03 | 41.59 | 112,418 | -0.28(-0.67%) |
Mar 02, 2020 | 41.76 | 42.22 | 39.81 | 41.87 | 209,853 | +0.32(+0.77%) |
Feb 28, 2020 | 40.35 | 41.77 | 38.02 | 41.55 | 158,300 | -0.10(-0.24%) |
Feb 27, 2020 | 42.50 | 42.90 | 39.67 | 41.65 | 180,714 | -0.05(-0.12%) |
Feb 26, 2020 | 40.94 | 42.11 | 39.91 | 41.70 | 89,064 | +0.72(+1.76%) |
Feb 25, 2020 | 41.05 | 41.99 | 40.00 | 40.98 | 179,289 | +0.01(+0.02%) |
Feb 24, 2020 | 40.98 | 42.24 | 39.03 | 40.97 | 134,735 | -1.81(-4.23%) |
Feb 21, 2020 | 41.75 | 43.42 | 40.09 | 42.78 | 133,000 | -0.41(-0.95%) |
Feb 20, 2020 | 40.51 | 43.50 | 40.42 | 43.19 | 141,267 | +2.02(+4.91%) |
Feb 19, 2020 | 45.42 | 46.80 | 40.00 | 41.17 | 236,545 | -3.73(-8.31%) |
Feb 18, 2020 | 45.40 | 45.86 | 43.00 | 44.90 | 193,486 | -0.86(-1.88%) |
Feb 14, 2020 | 48.25 | 48.65 | 42.03 | 45.76 | 408,300 | -3.32(-6.76%) |
Feb 13, 2020 | 52.50 | 52.50 | 48.04 | 49.08 | 242,196 | -3.72(-7.05%) |
Feb 12, 2020 | 52.94 | 54.00 | 51.52 | 52.80 | 114,911 | -0.20(-0.38%) |
Feb 11, 2020 | 53.98 | 54.62 | 50.40 | 53.00 | 193,334 | -0.78(-1.45%) |
Feb 10, 2020 | 53.74 | 55.15 | 52.53 | 53.78 | 234,428 | -0.17(-0.32%) |
Feb 07, 2020 | 50.31 | 54.60 | 50.01 | 53.95 | 539,300 | +2.69(+5.25%) |
Feb 06, 2020 | 55.88 | 56.08 | 51.05 | 51.26 | 185,636 | -4.21(-7.59%) |
Feb 05, 2020 | 55.46 | 56.85 | 54.71 | 55.47 | 116,234 | +0.77(+1.41%) |
Feb 04, 2020 | 55.13 | 57.39 | 54.16 | 54.70 | 196,955 | +0.69(+1.28%) |