Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 43.65 | 45.32 | 42.67 | 43.74 | 533,800 | -0.16(-0.36%) |
Jan 28, 2021 | 43.04 | 44.29 | 42.66 | 43.90 | 272,563 | +0.84(+1.95%) |
Jan 27, 2021 | 43.76 | 43.76 | 42.23 | 43.06 | 239,814 | -1.32(-2.97%) |
Jan 26, 2021 | 44.11 | 44.88 | 43.85 | 44.38 | 183,050 | +0.30(+0.68%) |
Jan 25, 2021 | 45.38 | 45.98 | 43.55 | 44.08 | 204,138 | -1.00(-2.22%) |
Jan 22, 2021 | 45.10 | 46.11 | 43.87 | 45.08 | 272,500 | -0.02(-0.04%) |
Jan 21, 2021 | 43.08 | 45.35 | 42.12 | 45.10 | 641,903 | +2.97(+7.05%) |
Jan 20, 2021 | 40.56 | 43.06 | 39.90 | 42.13 | 497,370 | +1.62(+4.00%) |
Jan 19, 2021 | 40.20 | 40.73 | 39.75 | 40.51 | 282,618 | +0.60(+1.50%) |
Jan 15, 2021 | 40.30 | 40.41 | 39.52 | 39.91 | 140,000 | -0.33(-0.82%) |
Jan 14, 2021 | 40.57 | 40.98 | 39.74 | 40.24 | 215,825 | -0.04(-0.10%) |
Jan 13, 2021 | 40.91 | 40.91 | 40.10 | 40.28 | 215,968 | -0.42(-1.03%) |
Jan 12, 2021 | 40.90 | 41.09 | 39.95 | 40.70 | 55,441 | -0.25(-0.61%) |
Jan 11, 2021 | 40.90 | 41.75 | 39.97 | 40.95 | 88,801 | -0.46(-1.11%) |
Jan 08, 2021 | 41.39 | 41.60 | 40.35 | 41.41 | 97,200 | +0.37(+0.90%) |
Jan 07, 2021 | 40.89 | 41.77 | 40.53 | 41.04 | 95,044 | -0.24(-0.58%) |
Jan 06, 2021 | 40.96 | 41.63 | 40.55 | 41.28 | 156,802 | +0.00(+0.00%) |
Jan 05, 2021 | 40.05 | 41.78 | 39.53 | 41.28 | 259,418 | +0.99(+2.46%) |
Jan 04, 2021 | 38.62 | 40.75 | 37.28 | 40.29 | 413,635 | +1.95(+5.09%) |
Dec 31, 2020 | 38.34 | 38.34 | 38.34 | 298,858 | +1.47(+3.99%) | |
Dec 30, 2020 | 35.76 | 37.20 | 35.25 | 36.87 | 298,858 | +1.37(+3.86%) |
Dec 29, 2020 | 35.30 | 36.00 | 34.66 | 35.50 | 393,148 | +0.03(+0.08%) |
Dec 28, 2020 | 37.81 | 38.19 | 35.23 | 35.47 | 552,956 | -2.03(-5.41%) |
Dec 24, 2020 | 37.46 | 37.93 | 36.94 | 37.50 | 219,700 | -0.50(-1.32%) |
Dec 23, 2020 | 38.94 | 38.94 | 37.81 | 38.00 | 334,865 | -0.73(-1.88%) |
Dec 22, 2020 | 38.10 | 39.43 | 38.10 | 38.73 | 705,185 | +0.47(+1.23%) |
Dec 21, 2020 | 38.00 | 38.66 | 37.20 | 38.26 | 294,558 | -0.06(-0.16%) |
Dec 18, 2020 | 38.54 | 39.20 | 37.80 | 38.32 | 252,600 | -0.42(-1.08%) |
Dec 17, 2020 | 38.45 | 39.34 | 38.45 | 38.74 | 130,756 | +0.19(+0.49%) |
Dec 16, 2020 | 38.82 | 39.28 | 38.49 | 38.55 | 230,712 | -0.39(-1.00%) |
Dec 15, 2020 | 39.34 | 39.92 | 38.90 | 38.94 | 95,545 | -0.07(-0.18%) |
Dec 14, 2020 | 39.19 | 39.86 | 38.49 | 39.01 | 52,397 | +0.00(+0.00%) |
Dec 11, 2020 | 38.90 | 39.20 | 38.44 | 39.01 | 153,400 | +0.26(+0.67%) |
Dec 10, 2020 | 39.09 | 40.14 | 38.60 | 38.75 | 407,402 | -0.64(-1.62%) |
Dec 09, 2020 | 39.80 | 40.13 | 39.16 | 39.39 | 190,790 | -0.52(-1.30%) |
Dec 08, 2020 | 39.93 | 40.30 | 38.97 | 39.91 | 235,201 | +0.07(+0.18%) |
Dec 07, 2020 | 38.97 | 40.80 | 38.92 | 39.84 | 197,174 | +0.91(+2.34%) |
Dec 04, 2020 | 37.83 | 38.97 | 37.60 | 38.93 | 180,300 | +0.94(+2.47%) |
Dec 03, 2020 | 37.98 | 38.75 | 37.45 | 37.99 | 330,872 | +0.57(+1.52%) |
Dec 02, 2020 | 37.73 | 38.49 | 36.94 | 37.42 | 276,236 | -0.37(-0.98%) |
Dec 01, 2020 | 38.13 | 38.47 | 37.46 | 37.79 | 699,213 | +0.26(+0.69%) |
Nov 30, 2020 | 38.49 | 38.68 | 37.49 | 37.53 | 169,876 | -1.33(-3.42%) |
Nov 27, 2020 | 38.70 | 39.28 | 38.24 | 38.86 | 129,800 | -0.25(-0.64%) |
Nov 25, 2020 | 38.73 | 39.69 | 38.62 | 39.11 | 175,600 | +0.32(+0.82%) |
Nov 24, 2020 | 39.30 | 39.30 | 38.30 | 38.79 | 208,771 | -0.54(-1.37%) |
Nov 23, 2020 | 39.85 | 40.41 | 38.94 | 39.33 | 302,984 | -0.39(-0.98%) |
Nov 20, 2020 | 40.30 | 40.30 | 39.44 | 39.72 | 127,400 | -0.59(-1.46%) |
Nov 19, 2020 | 41.07 | 41.76 | 40.13 | 40.31 | 176,935 | -1.08(-2.61%) |
Nov 18, 2020 | 41.13 | 42.90 | 41.13 | 41.39 | 125,815 | -0.42(-1.00%) |
Nov 17, 2020 | 40.90 | 42.50 | 40.90 | 41.81 | 234,234 | +0.97(+2.38%) |
Nov 16, 2020 | 41.09 | 41.32 | 39.85 | 40.84 | 230,886 | -0.51(-1.23%) |
Nov 13, 2020 | 40.95 | 41.79 | 40.38 | 41.35 | 67,900 | +0.42(+1.03%) |
Nov 12, 2020 | 41.18 | 42.46 | 40.55 | 40.93 | 91,835 | -0.70(-1.68%) |
Nov 11, 2020 | 39.87 | 42.21 | 39.87 | 41.63 | 196,448 | +2.01(+5.07%) |
Nov 10, 2020 | 44.07 | 44.07 | 38.59 | 39.62 | 406,396 | -0.32(-0.80%) |
Nov 09, 2020 | 43.00 | 44.23 | 39.68 | 39.94 | 435,883 | -2.23(-5.29%) |
Nov 06, 2020 | 42.00 | 42.81 | 41.47 | 42.17 | 436,400 | -0.03(-0.07%) |
Nov 05, 2020 | 41.09 | 42.20 | 41.09 | 42.20 | 216,999 | +1.21(+2.95%) |
Nov 04, 2020 | 40.00 | 41.30 | 40.00 | 40.99 | 110,861 | +1.50(+3.80%) |
Nov 03, 2020 | 38.29 | 39.65 | 37.88 | 39.49 | 91,081 | +2.06(+5.50%) |
Nov 02, 2020 | 37.77 | 37.77 | 36.13 | 37.43 | 300,835 | -0.21(-0.56%) |
Oct 30, 2020 | 37.87 | 39.49 | 37.30 | 37.64 | 251,700 | -0.59(-1.54%) |
Oct 29, 2020 | 38.12 | 38.78 | 37.95 | 38.23 | 96,187 | +0.19(+0.50%) |
Oct 28, 2020 | 38.60 | 38.68 | 37.88 | 38.04 | 155,652 | -1.11(-2.84%) |
Oct 27, 2020 | 39.12 | 39.28 | 38.38 | 39.15 | 94,860 | +0.09(+0.23%) |
Oct 26, 2020 | 39.83 | 40.00 | 38.12 | 39.06 | 157,867 | -0.98(-2.45%) |
Oct 23, 2020 | 39.90 | 40.34 | 39.11 | 40.04 | 114,500 | +0.59(+1.50%) |
Oct 22, 2020 | 38.69 | 39.54 | 38.07 | 39.45 | 99,777 | +0.74(+1.91%) |
Oct 21, 2020 | 38.62 | 39.00 | 38.14 | 38.71 | 185,532 | +0.01(+0.03%) |
Oct 20, 2020 | 39.00 | 39.51 | 38.57 | 38.70 | 132,044 | -0.20(-0.51%) |
Oct 19, 2020 | 40.65 | 40.79 | 38.80 | 38.90 | 200,085 | -1.91(-4.68%) |
Oct 16, 2020 | 41.10 | 41.24 | 40.21 | 40.81 | 299,500 | +0.23(+0.57%) |
Oct 15, 2020 | 40.46 | 40.72 | 39.72 | 40.58 | 161,961 | -0.51(-1.24%) |
Oct 14, 2020 | 41.80 | 41.96 | 40.27 | 41.09 | 181,142 | -0.46(-1.11%) |
Oct 13, 2020 | 41.98 | 42.45 | 41.42 | 41.55 | 103,610 | -0.33(-0.79%) |
Oct 12, 2020 | 41.78 | 42.65 | 41.77 | 41.88 | 149,661 | +0.16(+0.38%) |
Oct 09, 2020 | 40.62 | 41.93 | 40.15 | 41.72 | 192,100 | +1.59(+3.96%) |
Oct 08, 2020 | 40.15 | 40.60 | 39.94 | 40.13 | 122,187 | -0.02(-0.05%) |
Oct 07, 2020 | 40.10 | 40.43 | 39.77 | 40.15 | 171,172 | +0.26(+0.65%) |
Oct 06, 2020 | 39.31 | 40.17 | 39.31 | 39.89 | 115,668 | +0.59(+1.50%) |
Oct 05, 2020 | 39.30 | 39.95 | 38.60 | 39.30 | 68,863 | +0.02(+0.05%) |
Oct 02, 2020 | 40.07 | 40.71 | 39.12 | 39.28 | 96,800 | -1.67(-4.08%) |
Oct 01, 2020 | 39.82 | 40.96 | 39.65 | 40.95 | 227,283 | +1.91(+4.89%) |
Sep 30, 2020 | 38.46 | 39.43 | 38.36 | 39.04 | 350,889 | +0.71(+1.85%) |
Sep 29, 2020 | 38.67 | 39.00 | 38.00 | 38.33 | 274,614 | -0.42(-1.08%) |
Sep 28, 2020 | 40.94 | 40.94 | 38.58 | 38.75 | 191,472 | -0.41(-1.05%) |
Sep 25, 2020 | 39.04 | 39.97 | 38.81 | 39.16 | 191,700 | -0.02(-0.05%) |
Sep 24, 2020 | 38.25 | 39.78 | 38.25 | 39.18 | 297,883 | +0.14(+0.36%) |
Sep 23, 2020 | 40.98 | 42.78 | 38.78 | 39.04 | 294,280 | -1.55(-3.82%) |
Sep 22, 2020 | 41.43 | 41.43 | 39.75 | 40.59 | 225,499 | -0.49(-1.19%) |
Sep 21, 2020 | 40.51 | 41.23 | 40.26 | 41.08 | 309,613 | -0.18(-0.44%) |
Sep 18, 2020 | 42.00 | 42.26 | 40.73 | 41.26 | 189,100 | -0.15(-0.36%) |
Sep 17, 2020 | 41.76 | 42.49 | 40.97 | 41.41 | 289,619 | -1.44(-3.36%) |
Sep 16, 2020 | 43.58 | 43.61 | 42.38 | 42.85 | 150,466 | -0.40(-0.92%) |
Sep 15, 2020 | 43.00 | 44.30 | 42.84 | 43.25 | 133,521 | +0.25(+0.58%) |
Sep 14, 2020 | 42.21 | 43.22 | 41.88 | 43.00 | 150,461 | +1.22(+2.92%) |
Sep 11, 2020 | 41.86 | 42.66 | 41.00 | 41.78 | 233,700 | -0.21(-0.50%) |
Sep 10, 2020 | 44.18 | 44.62 | 41.79 | 41.99 | 183,545 | -1.57(-3.60%) |
Sep 09, 2020 | 42.34 | 43.89 | 42.34 | 43.56 | 247,443 | +1.57(+3.74%) |
Sep 08, 2020 | 41.10 | 43.13 | 40.75 | 41.99 | 173,949 | -0.11(-0.26%) |
Sep 04, 2020 | 42.79 | 43.00 | 41.50 | 42.10 | 319,800 | -0.90(-2.09%) |
Sep 03, 2020 | 44.20 | 45.01 | 42.27 | 43.00 | 520,146 | -1.98(-4.40%) |
Sep 02, 2020 | 45.78 | 46.40 | 43.61 | 44.98 | 587,731 | -0.38(-0.84%) |
Sep 01, 2020 | 41.58 | 46.80 | 41.22 | 45.36 | 892,019 | +4.18(+10.15%) |
Aug 31, 2020 | 38.33 | 41.26 | 38.33 | 41.18 | 284,687 | +2.29(+5.89%) |
Aug 28, 2020 | 38.08 | 38.94 | 38.03 | 38.89 | 163,100 | +0.68(+1.78%) |
Aug 27, 2020 | 38.40 | 38.80 | 37.87 | 38.21 | 194,759 | -0.10(-0.26%) |
Aug 26, 2020 | 38.00 | 38.40 | 37.94 | 38.31 | 249,378 | +0.34(+0.90%) |
Aug 25, 2020 | 37.78 | 38.64 | 37.78 | 37.97 | 209,228 | -0.46(-1.20%) |
Aug 24, 2020 | 39.28 | 39.54 | 38.24 | 38.43 | 151,278 | -0.70(-1.79%) |
Aug 21, 2020 | 39.17 | 39.45 | 37.99 | 39.13 | 398,400 | -0.21(-0.53%) |
Aug 20, 2020 | 39.30 | 39.98 | 38.06 | 39.34 | 142,280 | -0.41(-1.03%) |
Aug 19, 2020 | 39.99 | 40.07 | 39.57 | 39.75 | 121,056 | +0.03(+0.08%) |
Aug 18, 2020 | 40.18 | 40.18 | 38.40 | 39.72 | 74,355 | -0.21(-0.53%) |
Aug 17, 2020 | 39.78 | 40.18 | 39.52 | 39.93 | 307,657 | -0.27(-0.67%) |
Aug 14, 2020 | 39.42 | 40.28 | 39.42 | 40.20 | 233,800 | +0.16(+0.40%) |
Aug 13, 2020 | 39.10 | 40.38 | 38.59 | 40.04 | 172,801 | +0.61(+1.55%) |
Aug 12, 2020 | 39.69 | 39.84 | 38.01 | 39.43 | 215,189 | -0.01(-0.03%) |
Aug 11, 2020 | 39.43 | 40.00 | 38.73 | 39.44 | 149,161 | -0.51(-1.28%) |
Aug 10, 2020 | 41.70 | 41.70 | 39.35 | 39.95 | 196,124 | -1.33(-3.22%) |
Aug 07, 2020 | 40.80 | 42.55 | 39.87 | 41.28 | 1,023,900 | +2.86(+7.44%) |
Aug 06, 2020 | 36.79 | 38.90 | 36.55 | 38.42 | 233,044 | +1.24(+3.34%) |
Aug 05, 2020 | 36.53 | 37.40 | 35.24 | 37.18 | 367,902 | +0.68(+1.86%) |
Aug 04, 2020 | 36.38 | 36.83 | 35.25 | 36.50 | 387,783 | +0.04(+0.11%) |
Aug 03, 2020 | 35.80 | 36.99 | 35.56 | 36.46 | 219,788 | +1.12(+3.17%) |
Jul 31, 2020 | 35.48 | 35.48 | 34.33 | 35.34 | 72,500 | +0.32(+0.91%) |
Jul 30, 2020 | 33.57 | 35.59 | 33.38 | 35.02 | 193,755 | +0.95(+2.79%) |
Jul 29, 2020 | 34.08 | 35.38 | 33.93 | 34.07 | 273,440 | -0.06(-0.18%) |
Jul 28, 2020 | 35.42 | 35.64 | 33.81 | 34.13 | 284,965 | -1.26(-3.56%) |
Jul 27, 2020 | 35.50 | 35.61 | 34.71 | 35.39 | 66,484 | +0.11(+0.31%) |
Jul 24, 2020 | 35.92 | 36.31 | 34.54 | 35.28 | 101,100 | -0.89(-2.46%) |
Jul 23, 2020 | 37.66 | 37.97 | 35.81 | 36.17 | 167,102 | -1.31(-3.50%) |
Jul 22, 2020 | 36.50 | 38.14 | 36.32 | 37.48 | 226,505 | +0.88(+2.40%) |
Jul 21, 2020 | 37.53 | 37.53 | 36.19 | 36.60 | 121,810 | -0.79(-2.11%) |
Jul 20, 2020 | 35.55 | 37.96 | 35.15 | 37.39 | 129,798 | +1.75(+4.91%) |
Jul 17, 2020 | 36.06 | 36.30 | 34.94 | 35.64 | 77,600 | -0.40(-1.11%) |
Jul 16, 2020 | 36.01 | 36.53 | 35.80 | 36.04 | 126,265 | -0.42(-1.15%) |
Jul 15, 2020 | 35.34 | 36.73 | 34.84 | 36.46 | 226,106 | +2.07(+6.02%) |
Jul 14, 2020 | 34.09 | 34.91 | 33.41 | 34.39 | 119,346 | -0.05(-0.15%) |
Jul 13, 2020 | 35.90 | 35.95 | 34.40 | 34.44 | 177,408 | -1.12(-3.15%) |
Jul 10, 2020 | 35.30 | 36.19 | 34.91 | 35.56 | 107,000 | +0.27(+0.77%) |
Jul 09, 2020 | 36.28 | 37.04 | 34.97 | 35.29 | 142,947 | -0.99(-2.73%) |
Jul 08, 2020 | 35.97 | 36.72 | 35.20 | 36.28 | 92,476 | +0.49(+1.37%) |
Jul 07, 2020 | 36.31 | 36.73 | 35.61 | 35.79 | 145,752 | -0.54(-1.49%) |
Jul 06, 2020 | 37.42 | 37.50 | 35.97 | 36.33 | 134,812 | -0.42(-1.14%) |
Jul 02, 2020 | 36.48 | 37.06 | 35.76 | 36.75 | 196,400 | +0.85(+2.37%) |
Jul 01, 2020 | 34.64 | 36.98 | 34.10 | 35.90 | 405,896 | +1.24(+3.58%) |
Jun 30, 2020 | 34.62 | 34.83 | 33.64 | 34.66 | 290,026 | +0.03(+0.09%) |
Jun 29, 2020 | 35.00 | 35.00 | 34.00 | 34.63 | 258,089 | -0.26(-0.75%) |
Jun 26, 2020 | 35.00 | 35.49 | 34.11 | 34.89 | 352,800 | -0.04(-0.11%) |
Jun 25, 2020 | 33.59 | 35.22 | 33.35 | 34.93 | 315,277 | +1.37(+4.08%) |
Jun 24, 2020 | 34.49 | 34.83 | 33.03 | 33.56 | 214,146 | -0.88(-2.56%) |
Jun 23, 2020 | 35.58 | 35.58 | 33.97 | 34.44 | 158,301 | -0.43(-1.23%) |
Jun 22, 2020 | 35.01 | 35.12 | 33.98 | 34.87 | 109,405 | -0.15(-0.43%) |
Jun 19, 2020 | 35.56 | 36.01 | 34.47 | 35.02 | 211,300 | -0.29(-0.82%) |
Jun 18, 2020 | 34.87 | 35.62 | 34.40 | 35.31 | 130,791 | +0.33(+0.94%) |
Jun 17, 2020 | 35.42 | 36.20 | 34.94 | 34.98 | 180,670 | -0.87(-2.43%) |
Jun 16, 2020 | 35.73 | 36.37 | 35.06 | 35.85 | 210,946 | +1.18(+3.40%) |
Jun 15, 2020 | 32.43 | 35.13 | 32.43 | 34.67 | 132,242 | +1.01(+3.00%) |
Jun 12, 2020 | 34.86 | 34.86 | 33.45 | 33.66 | 275,000 | +0.11(+0.33%) |
Jun 11, 2020 | 34.20 | 34.41 | 33.51 | 33.55 | 257,755 | -2.05(-5.76%) |
Jun 10, 2020 | 34.35 | 35.66 | 34.26 | 35.60 | 235,888 | +1.50(+4.40%) |
Jun 09, 2020 | 33.26 | 34.21 | 32.40 | 34.10 | 281,762 | +0.52(+1.55%) |
Jun 08, 2020 | 34.37 | 34.52 | 33.25 | 33.58 | 184,455 | -0.88(-2.55%) |
Jun 05, 2020 | 36.78 | 37.27 | 34.27 | 34.46 | 395,100 | -1.59(-4.41%) |
Jun 04, 2020 | 36.57 | 37.91 | 35.68 | 36.05 | 308,293 | -1.28(-3.43%) |
Jun 03, 2020 | 36.02 | 37.52 | 35.86 | 37.33 | 506,551 | +1.71(+4.80%) |
Jun 02, 2020 | 33.92 | 35.73 | 33.72 | 35.62 | 386,381 | +2.59(+7.84%) |
Jun 01, 2020 | 30.83 | 33.25 | 30.83 | 33.03 | 134,608 | +2.20(+7.14%) |
May 29, 2020 | 29.92 | 30.91 | 29.63 | 30.83 | 120,600 | +0.93(+3.11%) |
May 28, 2020 | 29.89 | 30.75 | 29.81 | 29.90 | 197,182 | -0.08(-0.27%) |
May 27, 2020 | 31.21 | 31.21 | 29.52 | 29.98 | 346,273 | -0.92(-2.98%) |
May 26, 2020 | 30.38 | 32.00 | 30.38 | 30.90 | 240,051 | +1.00(+3.34%) |
May 22, 2020 | 30.89 | 31.28 | 29.68 | 29.90 | 396,800 | -0.84(-2.73%) |
May 21, 2020 | 31.20 | 31.49 | 30.50 | 30.74 | 113,594 | -0.30(-0.97%) |
May 20, 2020 | 29.56 | 31.14 | 29.51 | 31.04 | 274,843 | +1.29(+4.34%) |
May 19, 2020 | 29.26 | 30.48 | 28.94 | 29.75 | 281,701 | +0.28(+0.95%) |
May 18, 2020 | 29.73 | 30.21 | 28.81 | 29.47 | 344,437 | -0.04(-0.14%) |
May 15, 2020 | 29.19 | 29.80 | 28.75 | 29.51 | 155,000 | -0.06(-0.20%) |
May 14, 2020 | 29.70 | 29.96 | 29.00 | 29.57 | 258,536 | -0.49(-1.63%) |
May 13, 2020 | 30.39 | 30.39 | 29.67 | 30.06 | 420,120 | -0.47(-1.54%) |
May 12, 2020 | 30.18 | 31.34 | 29.62 | 30.53 | 480,146 | +0.04(+0.13%) |
May 11, 2020 | 28.93 | 30.50 | 28.24 | 30.49 | 279,658 | +0.80(+2.69%) |
May 08, 2020 | 30.21 | 30.99 | 29.01 | 29.69 | 644,200 | -0.23(-0.77%) |
May 07, 2020 | 30.00 | 32.09 | 29.53 | 29.92 | 993,887 | +1.99(+7.12%) |
May 06, 2020 | 27.22 | 28.06 | 26.98 | 27.93 | 279,776 | +0.91(+3.37%) |
May 05, 2020 | 26.19 | 28.17 | 26.19 | 27.02 | 192,106 | +0.71(+2.70%) |
May 04, 2020 | 25.22 | 26.59 | 24.66 | 26.31 | 226,378 | +0.90(+3.54%) |
May 01, 2020 | 25.88 | 25.91 | 24.59 | 25.41 | 175,500 | -0.67(-2.57%) |
Apr 30, 2020 | 26.50 | 26.71 | 25.37 | 26.08 | 250,166 | -0.97(-3.59%) |
Apr 29, 2020 | 25.73 | 27.91 | 25.22 | 27.05 | 359,372 | +2.02(+8.07%) |
Apr 28, 2020 | 23.78 | 25.42 | 23.52 | 25.03 | 180,577 | +1.52(+6.47%) |
Apr 27, 2020 | 23.41 | 24.00 | 23.23 | 23.51 | 199,998 | +0.31(+1.34%) |
Apr 24, 2020 | 23.32 | 24.67 | 23.20 | 23.20 | 103,400 | +0.08(+0.35%) |
Apr 23, 2020 | 23.46 | 24.49 | 23.12 | 23.12 | 92,535 | -0.57(-2.41%) |
Apr 22, 2020 | 23.47 | 24.86 | 23.47 | 23.69 | 122,149 | +0.58(+2.51%) |
Apr 21, 2020 | 25.86 | 26.09 | 23.07 | 23.11 | 367,212 | -3.11(-11.86%) |
Apr 20, 2020 | 25.87 | 26.43 | 25.43 | 26.22 | 133,240 | +0.27(+1.04%) |
Apr 17, 2020 | 26.00 | 26.45 | 25.74 | 25.95 | 230,500 | +0.62(+2.45%) |
Apr 16, 2020 | 26.30 | 27.29 | 24.38 | 25.33 | 291,856 | -0.77(-2.95%) |
Apr 15, 2020 | 25.58 | 26.45 | 24.53 | 26.10 | 404,143 | +0.03(+0.12%) |
Apr 14, 2020 | 26.14 | 26.86 | 24.69 | 26.07 | 645,376 | +0.31(+1.20%) |
Apr 13, 2020 | 26.06 | 26.60 | 24.06 | 25.76 | 262,413 | +0.15(+0.59%) |
Apr 09, 2020 | 26.94 | 27.83 | 25.34 | 25.61 | 314,200 | -0.25(-0.97%) |
Apr 08, 2020 | 21.79 | 27.07 | 21.75 | 25.86 | 657,190 | +4.36(+20.28%) |
Apr 07, 2020 | 20.49 | 22.29 | 20.07 | 21.50 | 373,104 | +1.50(+7.50%) |
Apr 06, 2020 | 19.48 | 20.59 | 19.48 | 20.00 | 548,537 | +0.91(+4.77%) |
Apr 03, 2020 | 19.17 | 19.40 | 18.30 | 19.09 | 456,100 | -0.27(-1.39%) |
Apr 02, 2020 | 20.50 | 20.90 | 19.26 | 19.36 | 332,786 | -1.26(-6.11%) |
Apr 01, 2020 | 21.99 | 22.29 | 20.45 | 20.62 | 419,733 | -1.81(-8.07%) |
Mar 31, 2020 | 22.80 | 24.14 | 21.89 | 22.43 | 469,744 | -0.54(-2.35%) |
Mar 30, 2020 | 20.66 | 23.80 | 20.66 | 22.97 | 420,064 | +1.72(+8.09%) |
Mar 27, 2020 | 21.40 | 22.49 | 20.51 | 21.25 | 350,000 | -0.68(-3.10%) |
Mar 26, 2020 | 20.99 | 22.49 | 20.69 | 21.93 | 449,513 | +0.97(+4.63%) |
Mar 25, 2020 | 20.57 | 21.95 | 20.02 | 20.96 | 323,171 | +0.46(+2.24%) |
Mar 24, 2020 | 19.73 | 20.73 | 19.70 | 20.50 | 539,423 | +1.39(+7.27%) |
Mar 23, 2020 | 20.31 | 20.75 | 18.75 | 19.11 | 456,023 | -1.81(-8.65%) |
Mar 20, 2020 | 20.58 | 22.56 | 19.85 | 20.92 | 782,600 | +0.45(+2.20%) |
Mar 19, 2020 | 20.25 | 21.75 | 19.81 | 20.47 | 451,211 | +0.47(+2.35%) |
Mar 18, 2020 | 21.22 | 22.98 | 18.71 | 20.00 | 682,072 | -2.40(-10.71%) |
Mar 17, 2020 | 23.27 | 25.00 | 21.91 | 22.40 | 348,519 | -0.84(-3.61%) |
Mar 16, 2020 | 23.78 | 24.90 | 23.11 | 23.24 | 577,000 | -3.15(-11.94%) |
Mar 13, 2020 | 26.79 | 27.81 | 24.60 | 26.39 | 441,900 | +0.39(+1.50%) |
Mar 12, 2020 | 26.13 | 27.25 | 24.56 | 26.00 | 714,337 | -2.01(-7.18%) |
Mar 11, 2020 | 29.29 | 29.73 | 27.56 | 28.01 | 451,680 | -1.73(-5.82%) |
Mar 10, 2020 | 29.95 | 30.57 | 28.54 | 29.74 | 586,781 | -0.26(-0.87%) |
Mar 09, 2020 | 29.58 | 30.79 | 29.00 | 30.00 | 524,156 | -2.21(-6.86%) |
Mar 06, 2020 | 33.00 | 33.00 | 31.80 | 32.21 | 453,600 | -1.43(-4.25%) |
Mar 05, 2020 | 34.22 | 34.30 | 33.32 | 33.64 | 280,880 | -0.77(-2.24%) |
Mar 04, 2020 | 35.46 | 36.01 | 34.14 | 34.41 | 850,377 | -0.64(-1.83%) |
Mar 03, 2020 | 35.32 | 36.87 | 34.46 | 35.05 | 629,334 | -1.20(-3.31%) |
Mar 02, 2020 | 37.00 | 37.44 | 35.62 | 36.25 | 735,427 | -0.67(-1.81%) |
Feb 28, 2020 | 36.33 | 37.60 | 35.84 | 36.92 | 494,400 | -0.07(-0.19%) |
Feb 27, 2020 | 35.37 | 37.73 | 35.00 | 36.99 | 610,832 | +0.13(+0.35%) |
Feb 26, 2020 | 36.55 | 37.50 | 36.00 | 36.86 | 433,295 | +0.07(+0.19%) |
Feb 25, 2020 | 37.23 | 37.69 | 36.29 | 36.79 | 460,787 | -0.44(-1.18%) |
Feb 24, 2020 | 34.86 | 37.60 | 34.63 | 37.23 | 337,281 | +0.27(+0.73%) |
Feb 21, 2020 | 36.29 | 37.20 | 35.54 | 36.96 | 470,800 | +0.35(+0.96%) |
Feb 20, 2020 | 36.00 | 37.28 | 35.76 | 36.61 | 338,609 | +0.01(+0.03%) |
Feb 19, 2020 | 33.71 | 36.73 | 33.68 | 36.60 | 824,012 | +3.20(+9.58%) |
Feb 18, 2020 | 34.25 | 34.80 | 33.16 | 33.40 | 1,019,455 | -0.87(-2.54%) |
Feb 14, 2020 | 33.50 | 36.98 | 33.50 | 34.27 | 2,504,900 | -3.39(-9.00%) |
Feb 13, 2020 | 36.82 | 38.10 | 36.69 | 37.66 | 716,037 | +0.84(+2.28%) |
Feb 12, 2020 | 36.92 | 37.18 | 36.56 | 36.82 | 318,407 | +0.26(+0.71%) |
Feb 11, 2020 | 36.47 | 37.18 | 36.10 | 36.56 | 281,189 | +0.21(+0.58%) |
Feb 10, 2020 | 35.64 | 36.95 | 35.64 | 36.35 | 398,835 | +0.69(+1.93%) |
Feb 07, 2020 | 35.51 | 36.13 | 35.50 | 35.66 | 333,700 | -0.10(-0.28%) |
Feb 06, 2020 | 36.09 | 36.54 | 35.49 | 35.76 | 144,701 | -0.28(-0.78%) |
Feb 05, 2020 | 36.96 | 37.05 | 35.26 | 36.04 | 387,152 | -0.59(-1.61%) |
Feb 04, 2020 | 36.97 | 37.55 | 36.55 | 36.63 | 256,144 | +0.06(+0.16%) |