Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.42 | 34.88 | 33.54 | 33.55 | 219,934 | -0.78(-2.27%) |
Jan 28, 2021 | 35.07 | 35.11 | 34.26 | 34.33 | 147,281 | -0.46(-1.32%) |
Jan 27, 2021 | 36.07 | 36.34 | 34.44 | 34.79 | 135,594 | -1.94(-5.29%) |
Jan 26, 2021 | 37.29 | 37.47 | 36.36 | 36.73 | 101,604 | -0.44(-1.19%) |
Jan 25, 2021 | 37.35 | 37.73 | 36.79 | 37.17 | 105,545 | -0.42(-1.12%) |
Jan 22, 2021 | 36.42 | 37.62 | 36.40 | 37.59 | 152,196 | +1.07(+2.93%) |
Jan 21, 2021 | 36.35 | 36.70 | 35.49 | 36.52 | 133,042 | +0.11(+0.31%) |
Jan 20, 2021 | 36.27 | 36.94 | 36.16 | 36.41 | 134,048 | +0.03(+0.08%) |
Jan 19, 2021 | 35.68 | 36.48 | 35.43 | 36.38 | 107,380 | +0.87(+2.46%) |
Jan 15, 2021 | 35.28 | 35.83 | 35.11 | 35.51 | 69,335 | -0.23(-0.63%) |
Jan 14, 2021 | 35.51 | 36.10 | 35.29 | 35.74 | 91,953 | +0.45(+1.28%) |
Jan 13, 2021 | 35.22 | 35.70 | 35.00 | 35.28 | 85,789 | -0.13(-0.37%) |
Jan 12, 2021 | 35.14 | 35.54 | 34.86 | 35.42 | 109,500 | +0.20(+0.56%) |
Jan 11, 2021 | 35.33 | 35.72 | 34.95 | 35.22 | 79,360 | -0.52(-1.45%) |
Jan 08, 2021 | 36.01 | 36.01 | 35.22 | 35.74 | 96,494 | +0.26(+0.74%) |
Jan 07, 2021 | 35.67 | 35.67 | 34.84 | 35.47 | 82,340 | -0.14(-0.40%) |
Jan 06, 2021 | 34.44 | 35.97 | 34.31 | 35.61 | 256,661 | +1.21(+3.52%) |
Jan 05, 2021 | 33.86 | 34.63 | 33.64 | 34.40 | 146,112 | +0.38(+1.10%) |
Jan 04, 2021 | 34.97 | 35.12 | 33.74 | 34.03 | 136,496 | -0.93(-2.66%) |
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 70,246 | -0.12(-0.35%) | |
Dec 30, 2020 | 35.06 | 35.43 | 34.97 | 35.08 | 70,246 | +0.08(+0.21%) |
Dec 29, 2020 | 35.36 | 35.53 | 34.94 | 35.00 | 75,703 | -0.28(-0.80%) |
Dec 28, 2020 | 35.36 | 35.69 | 34.81 | 35.28 | 137,188 | -0.08(-0.21%) |
Dec 24, 2020 | 34.92 | 35.41 | 34.68 | 35.36 | 42,921 | +0.73(+2.12%) |
Dec 23, 2020 | 34.80 | 35.20 | 34.53 | 34.63 | 78,323 | -0.03(-0.08%) |
Dec 22, 2020 | 34.73 | 35.09 | 34.51 | 34.66 | 61,834 | -0.08(-0.22%) |
Dec 21, 2020 | 34.60 | 35.01 | 33.92 | 34.73 | 84,789 | -0.42(-1.20%) |
Dec 18, 2020 | 35.28 | 35.56 | 34.56 | 35.15 | 353,173 | -0.02(-0.05%) |
Dec 17, 2020 | 34.60 | 35.26 | 34.51 | 35.17 | 282,597 | +0.67(+1.93%) |
Dec 16, 2020 | 34.49 | 35.32 | 34.39 | 34.51 | 140,209 | +0.06(+0.16%) |
Dec 15, 2020 | 34.07 | 34.55 | 33.81 | 34.45 | 176,247 | +0.52(+1.52%) |
Dec 14, 2020 | 34.11 | 34.27 | 33.90 | 33.93 | 148,943 | -0.02(-0.06%) |
Dec 11, 2020 | 34.15 | 34.27 | 33.81 | 33.95 | 100,861 | -0.32(-0.93%) |
Dec 10, 2020 | 34.06 | 34.36 | 33.86 | 34.27 | 94,637 | -0.09(-0.27%) |
Dec 09, 2020 | 34.83 | 35.00 | 34.18 | 34.36 | 90,428 | -0.30(-0.87%) |
Dec 08, 2020 | 33.97 | 34.90 | 33.97 | 34.66 | 231,366 | +0.28(+0.82%) |
Dec 07, 2020 | 34.67 | 34.67 | 34.05 | 34.38 | 91,829 | -0.21(-0.60%) |
Dec 04, 2020 | 34.04 | 34.65 | 33.93 | 34.59 | 127,167 | +0.58(+1.71%) |
Dec 03, 2020 | 33.68 | 34.23 | 33.68 | 34.01 | 57,984 | +0.38(+1.12%) |
Dec 02, 2020 | 34.16 | 34.63 | 33.55 | 33.63 | 144,758 | -0.50(-1.46%) |
Dec 01, 2020 | 34.16 | 34.26 | 33.55 | 34.13 | 93,587 | +0.47(+1.39%) |
Nov 30, 2020 | 33.74 | 34.08 | 33.47 | 33.66 | 93,946 | -0.18(-0.53%) |
Nov 27, 2020 | 34.00 | 34.13 | 33.71 | 33.84 | 62,625 | -0.23(-0.69%) |
Nov 25, 2020 | 33.86 | 34.16 | 33.49 | 34.07 | 123,866 | +0.12(+0.36%) |
Nov 24, 2020 | 33.22 | 34.43 | 33.19 | 33.95 | 162,214 | +0.71(+2.15%) |
Nov 23, 2020 | 33.32 | 33.34 | 32.84 | 33.24 | 141,498 | +0.16(+0.48%) |
Nov 20, 2020 | 32.56 | 33.50 | 32.56 | 33.08 | 162,314 | +0.20(+0.60%) |
Nov 19, 2020 | 32.60 | 32.91 | 31.89 | 32.88 | 146,798 | +0.26(+0.81%) |
Nov 18, 2020 | 33.14 | 33.24 | 32.59 | 32.62 | 146,867 | -0.29(-0.88%) |
Nov 17, 2020 | 32.72 | 33.20 | 32.06 | 32.91 | 198,985 | -0.19(-0.57%) |
Nov 16, 2020 | 33.32 | 33.69 | 32.62 | 33.10 | 135,672 | +0.24(+0.74%) |
Nov 13, 2020 | 32.16 | 32.89 | 31.94 | 32.85 | 78,388 | +0.91(+2.85%) |
Nov 12, 2020 | 32.23 | 32.59 | 31.79 | 31.94 | 137,214 | -0.61(-1.87%) |
Nov 11, 2020 | 32.92 | 33.11 | 31.71 | 32.55 | 129,650 | -0.14(-0.43%) |
Nov 10, 2020 | 33.33 | 33.33 | 31.73 | 32.69 | 290,062 | -0.44(-1.33%) |
Nov 09, 2020 | 33.61 | 36.92 | 32.81 | 33.13 | 264,891 | +2.98(+9.87%) |
Nov 06, 2020 | 31.06 | 31.66 | 29.63 | 30.16 | 85,524 | -0.80(-2.58%) |
Nov 05, 2020 | 29.53 | 31.26 | 29.43 | 30.96 | 226,842 | +1.43(+4.83%) |
Nov 04, 2020 | 29.02 | 29.90 | 28.80 | 29.53 | 126,597 | +0.08(+0.25%) |
Nov 03, 2020 | 29.70 | 30.03 | 29.19 | 29.45 | 134,918 | -0.12(-0.41%) |
Nov 02, 2020 | 29.66 | 30.35 | 29.15 | 29.58 | 148,433 | +0.25(+0.86%) |
Oct 30, 2020 | 29.36 | 29.69 | 28.92 | 29.32 | 126,528 | -0.24(-0.83%) |
Oct 29, 2020 | 28.43 | 29.83 | 28.30 | 29.57 | 159,366 | +1.19(+4.20%) |
Oct 28, 2020 | 28.04 | 28.51 | 27.88 | 28.37 | 181,852 | -0.17(-0.59%) |
Oct 27, 2020 | 28.99 | 29.49 | 28.53 | 28.54 | 138,827 | -0.53(-1.81%) |
Oct 26, 2020 | 28.97 | 29.14 | 28.47 | 29.07 | 181,257 | -0.23(-0.80%) |
Oct 23, 2020 | 29.28 | 29.46 | 29.04 | 29.30 | 138,564 | +0.25(+0.87%) |
Oct 22, 2020 | 28.97 | 29.11 | 28.45 | 29.05 | 92,065 | +0.24(+0.85%) |
Oct 21, 2020 | 29.13 | 29.40 | 28.56 | 28.81 | 77,255 | -0.14(-0.49%) |
Oct 20, 2020 | 28.97 | 29.26 | 28.67 | 28.95 | 112,938 | +0.25(+0.88%) |
Oct 19, 2020 | 29.77 | 29.77 | 28.67 | 28.69 | 190,621 | -0.55(-1.89%) |
Oct 16, 2020 | 29.28 | 29.47 | 28.93 | 29.25 | 128,339 | -0.12(-0.42%) |
Oct 15, 2020 | 29.20 | 29.67 | 29.08 | 29.37 | 77,730 | -0.15(-0.51%) |
Oct 14, 2020 | 29.16 | 29.56 | 29.11 | 29.52 | 230,512 | +0.34(+1.16%) |
Oct 13, 2020 | 28.71 | 29.28 | 28.58 | 29.18 | 112,832 | +0.28(+0.97%) |
Oct 12, 2020 | 28.52 | 28.94 | 28.00 | 28.90 | 92,794 | +0.42(+1.48%) |
Oct 09, 2020 | 28.97 | 28.99 | 28.25 | 28.48 | 113,854 | -0.23(-0.82%) |
Oct 08, 2020 | 27.82 | 28.81 | 27.82 | 28.71 | 82,941 | +1.02(+3.70%) |
Oct 07, 2020 | 27.88 | 28.08 | 27.37 | 27.69 | 123,506 | +0.03(+0.10%) |
Oct 06, 2020 | 27.28 | 28.16 | 26.72 | 27.66 | 177,974 | +0.66(+2.43%) |
Oct 05, 2020 | 26.99 | 27.04 | 26.71 | 27.00 | 88,509 | +0.08(+0.28%) |
Oct 02, 2020 | 26.05 | 26.96 | 25.83 | 26.93 | 80,411 | +0.58(+2.21%) |
Oct 01, 2020 | 26.06 | 26.35 | 25.66 | 26.35 | 74,793 | +0.51(+1.96%) |
Sep 30, 2020 | 25.96 | 26.33 | 25.65 | 25.84 | 132,704 | +0.05(+0.18%) |
Sep 29, 2020 | 25.82 | 25.84 | 25.23 | 25.79 | 159,214 | -0.03(-0.11%) |
Sep 28, 2020 | 25.41 | 26.11 | 25.41 | 25.82 | 173,543 | +0.69(+2.77%) |
Sep 25, 2020 | 24.47 | 25.34 | 24.47 | 25.13 | 296,831 | +0.48(+1.94%) |
Sep 24, 2020 | 24.51 | 25.27 | 24.30 | 24.65 | 170,183 | +0.03(+0.11%) |
Sep 23, 2020 | 24.58 | 25.10 | 24.46 | 24.62 | 255,335 | +0.16(+0.65%) |
Sep 22, 2020 | 24.77 | 25.12 | 24.17 | 24.46 | 153,851 | -0.27(-1.10%) |
Sep 21, 2020 | 25.72 | 25.72 | 24.27 | 24.73 | 203,572 | -1.37(-5.25%) |
Sep 18, 2020 | 26.81 | 26.81 | 25.59 | 26.10 | 434,011 | -0.67(-2.49%) |
Sep 17, 2020 | 27.13 | 27.22 | 26.36 | 26.77 | 184,592 | -0.82(-2.96%) |
Sep 16, 2020 | 27.66 | 27.92 | 27.32 | 27.59 | 274,706 | +0.17(+0.62%) |
Sep 15, 2020 | 27.52 | 27.79 | 27.29 | 27.42 | 160,042 | +0.14(+0.52%) |
Sep 14, 2020 | 26.74 | 27.57 | 26.74 | 27.28 | 198,651 | +0.63(+2.36%) |
Sep 11, 2020 | 27.22 | 27.22 | 26.25 | 26.65 | 177,119 | -0.53(-1.94%) |
Sep 10, 2020 | 27.65 | 27.70 | 27.11 | 27.17 | 123,667 | -0.49(-1.77%) |
Sep 09, 2020 | 27.70 | 28.14 | 27.56 | 27.66 | 214,088 | -0.01(-0.03%) |
Sep 08, 2020 | 27.34 | 27.95 | 27.01 | 27.67 | 153,882 | +0.25(+0.92%) |
Sep 04, 2020 | 27.70 | 27.70 | 27.28 | 27.42 | 140,694 | +0.10(+0.38%) |
Sep 03, 2020 | 27.20 | 27.40 | 26.53 | 27.31 | 208,522 | +0.20(+0.73%) |
Sep 02, 2020 | 26.68 | 27.35 | 26.68 | 27.12 | 156,698 | +0.39(+1.44%) |
Sep 01, 2020 | 26.33 | 26.85 | 26.14 | 26.73 | 160,506 | +0.24(+0.92%) |
Aug 31, 2020 | 27.23 | 27.23 | 26.49 | 26.49 | 200,852 | -0.61(-2.25%) |
Aug 28, 2020 | 26.96 | 27.13 | 26.60 | 27.10 | 138,990 | +0.33(+1.23%) |
Aug 27, 2020 | 26.95 | 27.17 | 26.60 | 26.77 | 133,992 | +0.08(+0.32%) |
Aug 26, 2020 | 26.68 | 26.94 | 26.15 | 26.68 | 104,546 | -0.07(-0.25%) |
Aug 25, 2020 | 26.20 | 26.90 | 25.83 | 26.75 | 167,281 | +0.79(+3.04%) |
Aug 24, 2020 | 25.95 | 26.21 | 25.37 | 25.96 | 163,572 | +0.30(+1.17%) |
Aug 21, 2020 | 25.12 | 25.72 | 25.08 | 25.66 | 158,800 | +0.43(+1.71%) |
Aug 20, 2020 | 24.64 | 25.39 | 24.64 | 25.23 | 112,874 | +0.33(+1.32%) |
Aug 19, 2020 | 25.22 | 25.22 | 24.73 | 24.90 | 112,918 | -0.36(-1.41%) |
Aug 18, 2020 | 25.71 | 25.71 | 25.16 | 25.26 | 93,538 | -0.49(-1.90%) |
Aug 17, 2020 | 25.82 | 25.90 | 25.54 | 25.75 | 66,241 | -0.04(-0.15%) |
Aug 14, 2020 | 25.71 | 26.31 | 25.66 | 25.78 | 98,837 | +0.07(+0.26%) |
Aug 13, 2020 | 25.79 | 25.79 | 25.45 | 25.72 | 85,957 | -0.29(-1.12%) |
Aug 12, 2020 | 26.41 | 26.41 | 25.86 | 26.01 | 94,774 | -0.08(-0.32%) |
Aug 11, 2020 | 26.26 | 26.86 | 25.59 | 26.09 | 114,940 | +0.30(+1.17%) |
Aug 10, 2020 | 25.44 | 26.26 | 25.09 | 25.79 | 126,741 | +0.49(+1.93%) |
Aug 07, 2020 | 25.38 | 25.38 | 23.92 | 25.30 | 189,686 | -0.01(-0.04%) |
Aug 06, 2020 | 25.40 | 25.66 | 25.20 | 25.31 | 82,265 | -0.02(-0.07%) |
Aug 05, 2020 | 25.46 | 25.46 | 24.84 | 25.33 | 121,316 | +0.16(+0.63%) |
Aug 04, 2020 | 24.67 | 25.31 | 24.67 | 25.17 | 132,970 | +0.29(+1.17%) |
Aug 03, 2020 | 25.84 | 25.84 | 24.79 | 24.88 | 153,202 | -0.69(-2.72%) |
Jul 31, 2020 | 25.70 | 25.70 | 25.10 | 25.58 | 141,226 | -0.28(-1.09%) |
Jul 30, 2020 | 25.50 | 26.01 | 25.35 | 25.86 | 129,915 | -0.07(-0.25%) |
Jul 29, 2020 | 25.62 | 26.10 | 25.62 | 25.92 | 72,972 | +0.34(+1.32%) |
Jul 28, 2020 | 25.61 | 25.99 | 25.54 | 25.59 | 73,073 | -0.20(-0.76%) |
Jul 27, 2020 | 25.84 | 26.05 | 25.56 | 25.78 | 153,454 | -0.13(-0.51%) |
Jul 24, 2020 | 26.37 | 26.37 | 25.71 | 25.91 | 115,984 | -0.40(-1.53%) |
Jul 23, 2020 | 26.15 | 26.53 | 25.85 | 26.32 | 109,191 | +0.12(+0.47%) |
Jul 22, 2020 | 25.60 | 26.39 | 25.60 | 26.20 | 189,553 | +0.67(+2.61%) |
Jul 21, 2020 | 26.25 | 26.29 | 25.53 | 25.53 | 109,044 | -0.41(-1.59%) |
Jul 20, 2020 | 26.23 | 26.45 | 25.62 | 25.94 | 61,702 | -0.53(-1.99%) |
Jul 17, 2020 | 25.93 | 26.70 | 25.79 | 26.47 | 85,737 | +0.48(+1.84%) |
Jul 16, 2020 | 26.04 | 26.56 | 25.32 | 25.99 | 116,293 | -0.25(-0.97%) |
Jul 15, 2020 | 26.10 | 26.90 | 25.91 | 26.24 | 100,962 | +0.76(+2.98%) |
Jul 14, 2020 | 25.42 | 25.75 | 24.97 | 25.48 | 63,874 | -0.06(-0.22%) |
Jul 13, 2020 | 26.30 | 26.36 | 25.50 | 25.54 | 48,049 | -0.41(-1.59%) |
Jul 10, 2020 | 25.75 | 26.05 | 24.97 | 25.95 | 50,270 | +0.31(+1.21%) |
Jul 09, 2020 | 26.21 | 26.21 | 25.13 | 25.64 | 81,569 | -0.69(-2.60%) |
Jul 08, 2020 | 25.88 | 26.42 | 25.48 | 26.33 | 111,939 | +0.48(+1.85%) |
Jul 07, 2020 | 26.58 | 26.58 | 25.64 | 25.85 | 97,102 | -1.04(-3.88%) |
Jul 06, 2020 | 26.98 | 27.12 | 26.52 | 26.89 | 66,607 | +0.43(+1.63%) |
Jul 02, 2020 | 27.18 | 27.49 | 26.35 | 26.46 | 86,802 | -0.20(-0.74%) |
Jul 01, 2020 | 27.28 | 27.62 | 26.51 | 26.66 | 89,279 | -0.44(-1.63%) |
Jun 30, 2020 | 26.28 | 27.30 | 26.28 | 27.10 | 169,461 | +0.88(+3.37%) |
Jun 29, 2020 | 25.82 | 26.74 | 25.69 | 26.21 | 139,173 | +0.73(+2.87%) |
Jun 26, 2020 | 26.32 | 26.44 | 24.41 | 25.48 | 465,749 | -1.04(-3.93%) |
Jun 25, 2020 | 25.95 | 26.54 | 25.88 | 26.52 | 83,538 | +0.31(+1.18%) |
Jun 24, 2020 | 26.93 | 27.20 | 26.03 | 26.21 | 99,925 | -1.15(-4.22%) |
Jun 23, 2020 | 28.22 | 28.22 | 27.25 | 27.37 | 82,288 | -0.39(-1.42%) |
Jun 22, 2020 | 27.29 | 27.92 | 27.03 | 27.76 | 76,554 | +0.23(+0.82%) |
Jun 19, 2020 | 28.07 | 28.07 | 27.20 | 27.54 | 177,012 | -0.24(-0.88%) |
Jun 18, 2020 | 27.57 | 28.11 | 27.51 | 27.78 | 71,336 | -0.15(-0.54%) |
Jun 17, 2020 | 28.78 | 29.10 | 27.83 | 27.93 | 101,869 | -0.60(-2.11%) |
Jun 16, 2020 | 28.54 | 28.78 | 27.84 | 28.53 | 181,360 | +1.00(+3.65%) |
Jun 15, 2020 | 26.36 | 27.63 | 26.28 | 27.53 | 90,343 | +0.24(+0.89%) |
Jun 12, 2020 | 28.03 | 28.03 | 26.38 | 27.28 | 100,861 | +0.52(+1.93%) |
Jun 11, 2020 | 26.98 | 27.41 | 26.61 | 26.77 | 142,542 | -1.57(-5.53%) |
Jun 10, 2020 | 29.43 | 29.43 | 28.02 | 28.34 | 140,627 | -1.32(-4.46%) |
Jun 09, 2020 | 30.21 | 30.84 | 29.53 | 29.66 | 217,162 | -0.98(-3.19%) |
Jun 08, 2020 | 30.33 | 31.06 | 29.90 | 30.64 | 155,541 | +0.97(+3.26%) |
Jun 05, 2020 | 30.05 | 30.49 | 29.43 | 29.67 | 136,114 | +0.95(+3.30%) |
Jun 04, 2020 | 28.30 | 28.84 | 27.88 | 28.72 | 94,692 | +0.20(+0.69%) |
Jun 03, 2020 | 27.42 | 28.56 | 27.38 | 28.52 | 159,639 | +1.69(+6.30%) |
Jun 02, 2020 | 26.28 | 26.88 | 25.71 | 26.83 | 101,943 | +0.75(+2.88%) |
Jun 01, 2020 | 25.97 | 26.83 | 25.97 | 26.08 | 192,026 | +0.20(+0.76%) |
May 29, 2020 | 25.88 | 26.19 | 25.24 | 25.89 | 204,384 | -0.47(-1.78%) |
May 28, 2020 | 26.72 | 27.17 | 26.25 | 26.36 | 278,132 | -0.38(-1.40%) |
May 27, 2020 | 26.38 | 26.90 | 25.69 | 26.73 | 139,978 | +0.73(+2.82%) |
May 26, 2020 | 26.42 | 26.63 | 25.91 | 26.00 | 251,658 | +0.57(+2.25%) |
May 22, 2020 | 25.79 | 25.79 | 24.91 | 25.43 | 99,156 | -0.04(-0.15%) |
May 21, 2020 | 25.35 | 25.81 | 24.95 | 25.46 | 148,280 | -0.03(-0.11%) |
May 20, 2020 | 25.05 | 25.64 | 24.82 | 25.49 | 117,230 | +0.92(+3.75%) |
May 19, 2020 | 25.38 | 25.38 | 24.54 | 24.57 | 209,015 | -1.03(-4.03%) |
May 18, 2020 | 24.56 | 26.01 | 24.56 | 25.60 | 322,669 | +1.33(+5.49%) |
May 15, 2020 | 23.70 | 24.45 | 23.45 | 24.27 | 169,450 | +0.46(+1.93%) |
May 14, 2020 | 22.37 | 23.81 | 22.20 | 23.81 | 249,420 | +1.33(+5.93%) |
May 13, 2020 | 22.81 | 23.12 | 21.75 | 22.48 | 175,673 | -0.68(-2.92%) |
May 12, 2020 | 25.66 | 25.66 | 23.13 | 23.15 | 162,237 | -2.50(-9.74%) |
May 11, 2020 | 26.38 | 26.48 | 25.52 | 25.65 | 165,989 | -1.16(-4.34%) |
May 08, 2020 | 26.32 | 27.59 | 26.32 | 26.82 | 148,575 | +1.35(+5.31%) |
May 07, 2020 | 24.84 | 25.68 | 24.64 | 25.46 | 91,418 | +0.98(+3.99%) |
May 06, 2020 | 25.42 | 25.48 | 24.43 | 24.49 | 90,569 | -0.77(-3.05%) |
May 05, 2020 | 25.52 | 26.10 | 25.25 | 25.26 | 115,052 | +0.23(+0.94%) |
May 04, 2020 | 25.12 | 25.54 | 24.65 | 25.02 | 105,669 | -0.40(-1.59%) |
May 01, 2020 | 26.81 | 26.81 | 25.02 | 25.43 | 111,831 | -1.85(-6.78%) |
Apr 30, 2020 | 27.42 | 27.56 | 26.59 | 27.28 | 215,039 | -0.89(-3.17%) |
Apr 29, 2020 | 27.55 | 28.55 | 27.13 | 28.17 | 425,827 | +1.31(+4.86%) |
Apr 28, 2020 | 27.23 | 27.43 | 26.36 | 26.86 | 221,138 | +0.23(+0.88%) |
Apr 27, 2020 | 26.16 | 26.97 | 25.74 | 26.63 | 124,242 | +0.69(+2.64%) |
Apr 24, 2020 | 26.50 | 26.50 | 25.67 | 25.94 | 71,039 | -0.02(-0.07%) |
Apr 23, 2020 | 24.77 | 26.34 | 24.77 | 25.96 | 124,374 | +1.22(+4.93%) |
Apr 22, 2020 | 26.02 | 26.90 | 24.59 | 24.74 | 105,014 | -0.46(-1.83%) |
Apr 21, 2020 | 25.59 | 25.93 | 24.94 | 25.20 | 93,589 | -1.03(-3.94%) |
Apr 20, 2020 | 27.30 | 27.90 | 26.02 | 26.23 | 102,081 | -1.61(-5.77%) |
Apr 17, 2020 | 28.21 | 28.69 | 27.56 | 27.84 | 188,302 | -0.12(-0.44%) |
Apr 16, 2020 | 27.62 | 28.60 | 27.05 | 27.96 | 240,297 | +0.39(+1.43%) |
Apr 15, 2020 | 27.22 | 27.90 | 26.86 | 27.57 | 180,926 | -0.54(-1.90%) |
Apr 14, 2020 | 28.17 | 28.43 | 27.77 | 28.10 | 319,552 | +0.47(+1.70%) |
Apr 13, 2020 | 26.19 | 27.87 | 25.51 | 27.63 | 204,437 | +0.69(+2.58%) |
Apr 09, 2020 | 26.73 | 28.09 | 25.93 | 26.94 | 233,567 | -0.89(-3.21%) |
Apr 08, 2020 | 27.72 | 28.26 | 27.40 | 27.83 | 143,400 | +0.27(+0.99%) |
Apr 07, 2020 | 26.48 | 28.06 | 26.48 | 27.56 | 192,237 | +1.83(+7.12%) |
Apr 06, 2020 | 25.19 | 26.02 | 24.90 | 25.73 | 198,489 | +1.49(+6.16%) |
Apr 03, 2020 | 23.54 | 24.82 | 22.49 | 24.23 | 400,674 | +0.34(+1.41%) |
Apr 02, 2020 | 22.94 | 24.21 | 22.91 | 23.90 | 170,980 | +0.13(+0.55%) |
Apr 01, 2020 | 24.17 | 24.56 | 23.27 | 23.76 | 189,371 | -1.68(-6.60%) |
Mar 31, 2020 | 26.53 | 27.26 | 24.74 | 25.44 | 247,182 | -1.45(-5.38%) |
Mar 30, 2020 | 27.14 | 27.99 | 25.90 | 26.89 | 138,263 | -1.00(-3.60%) |
Mar 27, 2020 | 26.99 | 29.06 | 25.87 | 27.90 | 310,357 | -0.24(-0.87%) |
Mar 26, 2020 | 26.50 | 29.33 | 26.00 | 28.14 | 258,393 | +2.03(+7.77%) |
Mar 25, 2020 | 25.59 | 28.17 | 25.07 | 26.11 | 299,599 | +0.27(+1.05%) |
Mar 24, 2020 | 25.08 | 26.29 | 24.11 | 25.84 | 199,225 | +2.09(+8.82%) |
Mar 23, 2020 | 22.23 | 24.04 | 20.82 | 23.75 | 274,479 | +1.29(+5.73%) |
Mar 20, 2020 | 25.06 | 25.74 | 20.56 | 22.46 | 290,334 | -3.00(-11.77%) |
Mar 19, 2020 | 24.48 | 27.53 | 24.04 | 25.45 | 192,851 | +0.88(+3.59%) |
Mar 18, 2020 | 25.35 | 25.90 | 23.14 | 24.57 | 293,339 | -2.64(-9.70%) |
Mar 17, 2020 | 21.64 | 27.21 | 20.89 | 27.21 | 339,895 | +6.03(+28.46%) |
Mar 16, 2020 | 23.52 | 24.11 | 20.93 | 21.18 | 164,847 | -4.78(-18.41%) |
Mar 13, 2020 | 25.15 | 25.96 | 24.00 | 25.96 | 205,875 | +2.11(+8.86%) |
Mar 12, 2020 | 24.27 | 25.49 | 23.40 | 23.85 | 321,539 | -1.72(-6.72%) |
Mar 11, 2020 | 26.39 | 26.39 | 25.01 | 25.57 | 138,946 | -1.57(-5.78%) |
Mar 10, 2020 | 27.00 | 27.51 | 25.63 | 27.13 | 137,607 | +0.78(+2.96%) |
Mar 09, 2020 | 27.07 | 27.92 | 26.24 | 26.36 | 149,774 | -2.53(-8.75%) |
Mar 06, 2020 | 27.78 | 28.96 | 27.78 | 28.88 | 110,340 | +0.25(+0.89%) |
Mar 05, 2020 | 29.78 | 30.32 | 28.22 | 28.63 | 190,957 | -2.02(-6.59%) |
Mar 04, 2020 | 29.77 | 30.65 | 29.65 | 30.65 | 164,481 | +1.19(+4.05%) |
Mar 03, 2020 | 30.20 | 30.92 | 29.21 | 29.45 | 189,205 | -0.88(-2.91%) |
Mar 02, 2020 | 30.19 | 30.37 | 29.49 | 30.34 | 182,189 | +0.33(+1.10%) |
Feb 28, 2020 | 29.92 | 30.82 | 29.41 | 30.01 | 152,835 | -0.82(-2.65%) |
Feb 27, 2020 | 31.33 | 32.12 | 30.48 | 30.82 | 148,830 | -0.95(-2.98%) |
Feb 26, 2020 | 31.35 | 32.22 | 31.27 | 31.77 | 146,484 | +0.54(+1.74%) |
Feb 25, 2020 | 33.33 | 33.33 | 31.15 | 31.23 | 223,288 | -2.16(-6.47%) |
Feb 24, 2020 | 33.43 | 34.62 | 33.29 | 33.39 | 103,429 | -1.46(-4.20%) |
Feb 21, 2020 | 35.06 | 35.43 | 33.71 | 34.85 | 144,208 | +0.39(+1.12%) |
Feb 20, 2020 | 34.45 | 34.60 | 33.82 | 34.47 | 95,950 | -0.06(-0.16%) |
Feb 19, 2020 | 35.19 | 35.37 | 34.42 | 34.52 | 66,086 | -0.53(-1.50%) |
Feb 18, 2020 | 35.16 | 35.29 | 34.86 | 35.05 | 152,983 | -0.18(-0.51%) |
Feb 14, 2020 | 34.91 | 35.46 | 34.91 | 35.23 | 58,578 | +0.30(+0.86%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.38 | 34.93 | 48,182 | +0.27(+0.79%) |
Feb 12, 2020 | 34.74 | 34.74 | 34.14 | 34.66 | 59,408 | +0.20(+0.57%) |
Feb 11, 2020 | 34.77 | 34.89 | 34.28 | 34.46 | 51,833 | -0.13(-0.38%) |
Feb 10, 2020 | 34.56 | 34.69 | 34.43 | 34.59 | 83,100 | +0.14(+0.41%) |
Feb 07, 2020 | 34.30 | 34.51 | 34.01 | 34.45 | 60,814 | +0.01(+0.03%) |
Feb 06, 2020 | 34.70 | 34.91 | 34.30 | 34.44 | 57,486 | -0.21(-0.60%) |
Feb 05, 2020 | 34.44 | 34.81 | 34.22 | 34.65 | 72,135 | +0.54(+1.57%) |
Feb 04, 2020 | 33.95 | 34.38 | 33.89 | 34.11 | 96,441 | +0.44(+1.31%) |