Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.18 | 30.85 | 29.07 | 29.97 | 1,031,500 | +0.59(+2.01%) |
Jan 28, 2021 | 30.00 | 30.00 | 29.26 | 29.38 | 574,458 | -0.15(-0.51%) |
Jan 27, 2021 | 30.78 | 31.02 | 29.46 | 29.53 | 573,872 | -2.08(-6.58%) |
Jan 26, 2021 | 32.30 | 32.50 | 31.55 | 31.61 | 272,314 | -0.35(-1.10%) |
Jan 25, 2021 | 31.72 | 32.25 | 31.31 | 31.96 | 309,124 | -0.09(-0.28%) |
Jan 22, 2021 | 32.36 | 32.68 | 31.97 | 32.05 | 379,300 | -0.67(-2.05%) |
Jan 21, 2021 | 33.20 | 33.58 | 32.57 | 32.72 | 401,744 | -0.45(-1.36%) |
Jan 20, 2021 | 34.13 | 34.44 | 32.74 | 33.17 | 419,574 | +0.54(+1.65%) |
Jan 19, 2021 | 31.53 | 33.50 | 31.14 | 32.63 | 817,898 | +1.24(+3.95%) |
Jan 15, 2021 | 31.00 | 32.03 | 30.58 | 31.39 | 634,600 | -0.10(-0.32%) |
Jan 14, 2021 | 32.21 | 32.32 | 31.40 | 31.49 | 447,551 | -0.45(-1.41%) |
Jan 13, 2021 | 32.16 | 32.30 | 31.31 | 31.94 | 439,110 | -0.32(-0.99%) |
Jan 12, 2021 | 31.87 | 32.40 | 31.50 | 32.26 | 684,902 | +0.45(+1.41%) |
Jan 11, 2021 | 32.00 | 32.54 | 31.67 | 31.81 | 562,514 | -1.02(-3.11%) |
Jan 08, 2021 | 35.96 | 35.96 | 32.50 | 32.83 | 1,235,700 | -1.74(-5.03%) |
Jan 07, 2021 | 34.34 | 34.66 | 33.99 | 34.57 | 824,034 | +0.57(+1.68%) |
Jan 06, 2021 | 32.41 | 34.02 | 32.41 | 34.00 | 865,359 | +2.19(+6.88%) |
Jan 05, 2021 | 30.82 | 32.08 | 30.82 | 31.81 | 462,193 | +0.89(+2.88%) |
Jan 04, 2021 | 32.00 | 32.30 | 30.58 | 30.92 | 387,324 | -0.73(-2.31%) |
Dec 31, 2020 | 31.65 | 31.65 | 31.65 | 201,249 | +0.14(+0.44%) | |
Dec 30, 2020 | 31.53 | 31.97 | 31.39 | 31.51 | 201,249 | +0.16(+0.51%) |
Dec 29, 2020 | 31.49 | 31.86 | 31.17 | 31.35 | 387,275 | -0.25(-0.79%) |
Dec 28, 2020 | 31.00 | 31.95 | 30.79 | 31.60 | 644,213 | +0.62(+2.00%) |
Dec 24, 2020 | 30.96 | 31.04 | 30.33 | 30.98 | 180,600 | +0.10(+0.32%) |
Dec 23, 2020 | 30.84 | 31.54 | 30.79 | 30.88 | 427,718 | +0.17(+0.55%) |
Dec 22, 2020 | 31.22 | 31.22 | 30.54 | 30.71 | 331,843 | -0.39(-1.25%) |
Dec 21, 2020 | 31.37 | 31.56 | 30.57 | 31.10 | 468,199 | -1.10(-3.42%) |
Dec 18, 2020 | 31.31 | 32.35 | 31.22 | 32.20 | 1,171,500 | +1.20(+3.87%) |
Dec 17, 2020 | 31.32 | 31.45 | 30.73 | 31.00 | 383,686 | -0.28(-0.90%) |
Dec 16, 2020 | 31.59 | 31.65 | 31.00 | 31.28 | 363,715 | -0.06(-0.19%) |
Dec 15, 2020 | 30.74 | 31.35 | 30.57 | 31.34 | 428,933 | +0.70(+2.28%) |
Dec 14, 2020 | 31.38 | 31.95 | 30.63 | 30.64 | 630,636 | -0.33(-1.07%) |
Dec 11, 2020 | 31.26 | 31.26 | 30.33 | 30.97 | 628,100 | -0.74(-2.33%) |
Dec 10, 2020 | 31.35 | 32.20 | 31.31 | 31.71 | 793,513 | -0.08(-0.25%) |
Dec 09, 2020 | 30.90 | 32.04 | 30.87 | 31.79 | 556,586 | +1.03(+3.35%) |
Dec 08, 2020 | 30.57 | 30.83 | 30.39 | 30.76 | 573,810 | -0.21(-0.68%) |
Dec 07, 2020 | 31.37 | 31.50 | 30.81 | 30.97 | 340,466 | -0.59(-1.87%) |
Dec 04, 2020 | 30.98 | 31.57 | 30.85 | 31.56 | 402,500 | +0.83(+2.70%) |
Dec 03, 2020 | 30.66 | 31.25 | 30.58 | 30.73 | 469,596 | +0.19(+0.62%) |
Dec 02, 2020 | 30.13 | 30.71 | 29.96 | 30.54 | 359,720 | +0.37(+1.23%) |
Dec 01, 2020 | 30.62 | 30.97 | 30.04 | 30.17 | 1,109,110 | +0.07(+0.23%) |
Nov 30, 2020 | 30.67 | 30.88 | 30.01 | 30.10 | 500,785 | -0.83(-2.68%) |
Nov 27, 2020 | 31.20 | 31.45 | 30.40 | 30.93 | 249,500 | -0.25(-0.80%) |
Nov 25, 2020 | 31.14 | 31.36 | 30.47 | 31.18 | 600,700 | -0.20(-0.64%) |
Nov 24, 2020 | 31.25 | 31.52 | 30.67 | 31.38 | 948,231 | +1.10(+3.63%) |
Nov 23, 2020 | 29.21 | 30.70 | 29.21 | 30.28 | 907,006 | +1.40(+4.85%) |
Nov 20, 2020 | 27.49 | 28.94 | 27.49 | 28.88 | 899,900 | +1.20(+4.34%) |
Nov 19, 2020 | 27.85 | 28.27 | 27.14 | 27.68 | 451,846 | -0.42(-1.49%) |
Nov 18, 2020 | 29.00 | 29.35 | 28.08 | 28.10 | 543,158 | -0.69(-2.40%) |
Nov 17, 2020 | 28.32 | 28.85 | 28.13 | 28.79 | 791,393 | -0.06(-0.21%) |
Nov 16, 2020 | 27.60 | 29.28 | 26.75 | 28.85 | 1,603,065 | +1.83(+6.77%) |
Nov 13, 2020 | 26.39 | 27.51 | 26.20 | 27.02 | 1,130,000 | +1.06(+4.08%) |
Nov 12, 2020 | 26.36 | 26.59 | 25.71 | 25.96 | 665,558 | -0.76(-2.84%) |
Nov 11, 2020 | 26.73 | 27.13 | 26.16 | 26.72 | 696,976 | +0.08(+0.30%) |
Nov 10, 2020 | 27.20 | 27.33 | 26.57 | 26.64 | 1,112,094 | -0.14(-0.52%) |
Nov 09, 2020 | 28.19 | 28.97 | 26.52 | 26.78 | 2,259,678 | +0.42(+1.59%) |
Nov 06, 2020 | 26.21 | 27.22 | 25.60 | 26.36 | 1,208,900 | +0.08(+0.30%) |
Nov 05, 2020 | 25.20 | 26.48 | 25.03 | 26.28 | 892,395 | +1.53(+6.18%) |
Nov 04, 2020 | 25.14 | 25.14 | 24.28 | 24.75 | 605,532 | -0.81(-3.17%) |
Nov 03, 2020 | 24.83 | 25.71 | 24.44 | 25.56 | 701,364 | +1.33(+5.49%) |
Nov 02, 2020 | 24.23 | 25.26 | 23.70 | 24.23 | 1,125,424 | +0.35(+1.47%) |
Oct 30, 2020 | 23.56 | 24.06 | 23.52 | 23.88 | 584,900 | -0.02(-0.08%) |
Oct 29, 2020 | 23.04 | 23.98 | 22.70 | 23.90 | 777,570 | +0.68(+2.93%) |
Oct 28, 2020 | 24.55 | 24.76 | 23.18 | 23.22 | 820,570 | -1.96(-7.78%) |
Oct 27, 2020 | 25.92 | 25.97 | 25.05 | 25.18 | 672,345 | -0.94(-3.60%) |
Oct 26, 2020 | 26.60 | 26.96 | 26.08 | 26.12 | 878,054 | -0.92(-3.40%) |
Oct 23, 2020 | 27.41 | 27.55 | 26.89 | 27.04 | 677,800 | -0.01(-0.04%) |
Oct 22, 2020 | 27.33 | 27.50 | 26.82 | 27.05 | 518,840 | -0.11(-0.41%) |
Oct 21, 2020 | 26.58 | 27.49 | 26.58 | 27.16 | 821,191 | +0.52(+1.95%) |
Oct 20, 2020 | 26.35 | 26.88 | 26.23 | 26.64 | 555,322 | +0.48(+1.83%) |
Oct 19, 2020 | 26.82 | 26.99 | 26.15 | 26.16 | 381,737 | -0.61(-2.28%) |
Oct 16, 2020 | 26.84 | 27.37 | 26.73 | 26.77 | 595,900 | -0.20(-0.74%) |
Oct 15, 2020 | 26.34 | 27.00 | 26.01 | 26.97 | 570,444 | +0.41(+1.54%) |
Oct 14, 2020 | 26.73 | 27.09 | 26.50 | 26.56 | 498,355 | -0.14(-0.52%) |
Oct 13, 2020 | 27.79 | 27.79 | 26.66 | 26.70 | 582,111 | -0.98(-3.54%) |
Oct 12, 2020 | 27.74 | 28.24 | 27.34 | 27.68 | 582,189 | +0.05(+0.18%) |
Oct 09, 2020 | 28.38 | 28.77 | 27.61 | 27.63 | 444,800 | -0.58(-2.06%) |
Oct 08, 2020 | 27.36 | 28.22 | 27.21 | 28.21 | 602,200 | +1.17(+4.33%) |
Oct 07, 2020 | 26.55 | 27.07 | 26.41 | 27.04 | 602,442 | +0.81(+3.09%) |
Oct 06, 2020 | 27.44 | 27.47 | 26.18 | 26.23 | 377,061 | -0.87(-3.21%) |
Oct 05, 2020 | 26.87 | 27.21 | 26.64 | 27.10 | 404,488 | +0.73(+2.77%) |
Oct 02, 2020 | 25.56 | 26.75 | 25.56 | 26.37 | 741,000 | +0.05(+0.19%) |
Oct 01, 2020 | 26.45 | 26.67 | 25.94 | 26.32 | 467,018 | +0.05(+0.19%) |
Sep 30, 2020 | 26.73 | 26.99 | 26.01 | 26.27 | 766,778 | -0.39(-1.46%) |
Sep 29, 2020 | 27.67 | 27.67 | 26.49 | 26.66 | 583,359 | -0.89(-3.23%) |
Sep 28, 2020 | 27.22 | 27.88 | 27.22 | 27.55 | 817,636 | +0.70(+2.61%) |
Sep 25, 2020 | 25.30 | 26.92 | 25.14 | 26.85 | 754,200 | +1.20(+4.68%) |
Sep 24, 2020 | 26.02 | 26.16 | 25.40 | 25.65 | 373,460 | -0.38(-1.46%) |
Sep 23, 2020 | 26.97 | 27.21 | 26.02 | 26.03 | 539,118 | -0.90(-3.34%) |
Sep 22, 2020 | 27.71 | 27.93 | 26.89 | 26.93 | 607,371 | -0.90(-3.23%) |
Sep 21, 2020 | 28.33 | 28.44 | 27.69 | 27.83 | 865,981 | -1.47(-5.02%) |
Sep 18, 2020 | 28.34 | 29.84 | 28.25 | 29.30 | 2,014,300 | +1.23(+4.38%) |
Sep 17, 2020 | 25.75 | 28.32 | 25.15 | 28.07 | 2,477,975 | +1.90(+7.26%) |
Sep 16, 2020 | 27.04 | 27.29 | 26.14 | 26.17 | 682,679 | -0.57(-2.13%) |
Sep 15, 2020 | 27.30 | 27.50 | 26.70 | 26.74 | 671,333 | -0.58(-2.12%) |
Sep 14, 2020 | 26.77 | 27.37 | 26.71 | 27.32 | 581,390 | +0.79(+2.98%) |
Sep 11, 2020 | 26.19 | 26.89 | 25.89 | 26.53 | 490,100 | +0.37(+1.41%) |
Sep 10, 2020 | 26.93 | 27.10 | 26.05 | 26.16 | 763,130 | -0.66(-2.46%) |
Sep 09, 2020 | 27.40 | 27.59 | 26.78 | 26.82 | 508,324 | -0.37(-1.36%) |
Sep 08, 2020 | 28.12 | 28.43 | 27.16 | 27.19 | 548,457 | -1.44(-5.03%) |
Sep 04, 2020 | 29.14 | 29.16 | 28.13 | 28.63 | 499,500 | +0.24(+0.85%) |
Sep 03, 2020 | 29.68 | 29.80 | 28.20 | 28.39 | 679,603 | -0.93(-3.17%) |
Sep 02, 2020 | 28.84 | 29.43 | 28.59 | 29.32 | 457,300 | +0.47(+1.63%) |
Sep 01, 2020 | 28.52 | 29.06 | 28.00 | 28.85 | 516,354 | +0.33(+1.16%) |
Aug 31, 2020 | 29.80 | 29.80 | 28.37 | 28.52 | 1,753,406 | -1.29(-4.33%) |
Aug 28, 2020 | 29.28 | 29.87 | 29.08 | 29.81 | 618,800 | +0.71(+2.44%) |
Aug 27, 2020 | 28.34 | 29.17 | 28.11 | 29.10 | 1,130,843 | +0.92(+3.26%) |
Aug 26, 2020 | 28.70 | 28.97 | 28.12 | 28.18 | 516,719 | -0.48(-1.67%) |
Aug 25, 2020 | 29.57 | 29.86 | 28.59 | 28.66 | 567,591 | -0.68(-2.32%) |
Aug 24, 2020 | 28.40 | 29.36 | 28.36 | 29.34 | 558,326 | +1.21(+4.30%) |
Aug 21, 2020 | 27.96 | 28.51 | 27.81 | 28.13 | 755,900 | -0.10(-0.35%) |
Aug 20, 2020 | 28.41 | 28.95 | 28.09 | 28.23 | 777,249 | -0.68(-2.35%) |
Aug 19, 2020 | 29.38 | 29.73 | 28.87 | 28.91 | 653,952 | -0.53(-1.80%) |
Aug 18, 2020 | 30.07 | 30.26 | 29.44 | 29.44 | 797,045 | -0.92(-3.03%) |
Aug 17, 2020 | 30.72 | 31.06 | 30.26 | 30.36 | 981,007 | -0.24(-0.78%) |
Aug 14, 2020 | 30.30 | 30.80 | 29.68 | 30.60 | 1,208,300 | +0.63(+2.10%) |
Aug 13, 2020 | 29.60 | 30.28 | 29.01 | 29.97 | 1,543,103 | +0.91(+3.13%) |
Aug 12, 2020 | 29.09 | 29.37 | 28.14 | 29.06 | 1,266,130 | +0.37(+1.29%) |
Aug 11, 2020 | 28.70 | 29.28 | 28.15 | 28.69 | 1,439,905 | +0.63(+2.25%) |
Aug 10, 2020 | 27.75 | 28.15 | 26.88 | 28.06 | 1,968,000 | -0.42(-1.47%) |
Aug 07, 2020 | 23.97 | 29.08 | 23.97 | 28.48 | 6,651,300 | +6.01(+26.75%) |
Aug 06, 2020 | 21.73 | 22.63 | 21.44 | 22.47 | 1,648,421 | +0.76(+3.50%) |
Aug 05, 2020 | 21.61 | 22.03 | 21.39 | 21.71 | 629,403 | +0.41(+1.92%) |
Aug 04, 2020 | 21.03 | 21.35 | 20.86 | 21.30 | 462,874 | +0.09(+0.42%) |
Aug 03, 2020 | 21.10 | 21.30 | 20.58 | 21.21 | 1,024,130 | +0.22(+1.05%) |
Jul 31, 2020 | 20.76 | 21.01 | 20.30 | 20.99 | 1,078,700 | +0.03(+0.14%) |
Jul 30, 2020 | 21.41 | 21.55 | 20.49 | 20.96 | 599,462 | -0.82(-3.76%) |
Jul 29, 2020 | 21.58 | 21.92 | 21.37 | 21.78 | 721,668 | +0.29(+1.35%) |
Jul 28, 2020 | 21.94 | 22.04 | 21.42 | 21.49 | 408,839 | -0.71(-3.20%) |
Jul 27, 2020 | 21.83 | 22.22 | 21.44 | 22.20 | 755,022 | +0.27(+1.23%) |
Jul 24, 2020 | 21.85 | 22.13 | 21.73 | 21.93 | 741,500 | +0.19(+0.87%) |
Jul 23, 2020 | 21.67 | 22.07 | 21.58 | 21.74 | 539,571 | +0.00(+0.00%) |
Jul 22, 2020 | 22.26 | 22.54 | 21.72 | 21.74 | 805,224 | -0.67(-2.99%) |
Jul 21, 2020 | 22.06 | 22.49 | 21.95 | 22.41 | 837,915 | +0.66(+3.03%) |
Jul 20, 2020 | 22.16 | 22.39 | 21.69 | 21.75 | 876,532 | -0.64(-2.86%) |
Jul 17, 2020 | 21.96 | 22.54 | 21.93 | 22.39 | 1,072,900 | +0.46(+2.10%) |
Jul 16, 2020 | 21.54 | 22.10 | 21.40 | 21.93 | 1,172,166 | +0.29(+1.34%) |
Jul 15, 2020 | 22.04 | 22.28 | 21.29 | 21.64 | 740,894 | +0.15(+0.70%) |
Jul 14, 2020 | 21.02 | 21.60 | 20.62 | 21.49 | 722,471 | +0.64(+3.07%) |
Jul 13, 2020 | 21.00 | 21.36 | 20.39 | 20.85 | 1,302,984 | +0.04(+0.19%) |
Jul 10, 2020 | 19.17 | 20.93 | 19.17 | 20.81 | 1,514,800 | +1.56(+8.10%) |
Jul 09, 2020 | 19.33 | 19.50 | 18.66 | 19.25 | 1,407,781 | -0.26(-1.33%) |
Jul 08, 2020 | 20.05 | 20.32 | 19.26 | 19.51 | 921,803 | -0.52(-2.60%) |
Jul 07, 2020 | 20.70 | 20.86 | 19.99 | 20.03 | 1,224,046 | -0.98(-4.66%) |
Jul 06, 2020 | 21.03 | 21.33 | 20.54 | 21.01 | 1,054,081 | +0.46(+2.24%) |
Jul 02, 2020 | 20.74 | 21.02 | 20.09 | 20.55 | 632,700 | +0.36(+1.78%) |
Jul 01, 2020 | 21.04 | 21.35 | 20.05 | 20.19 | 997,273 | -0.92(-4.36%) |
Jun 30, 2020 | 20.92 | 21.30 | 20.59 | 21.11 | 1,063,206 | +0.01(+0.05%) |
Jun 29, 2020 | 20.05 | 21.54 | 20.05 | 21.10 | 1,213,477 | +1.43(+7.27%) |
Jun 26, 2020 | 20.70 | 20.90 | 19.59 | 19.67 | 7,795,300 | -1.34(-6.38%) |
Jun 25, 2020 | 20.91 | 21.18 | 20.03 | 21.01 | 1,787,807 | -0.13(-0.61%) |
Jun 24, 2020 | 21.72 | 21.72 | 20.93 | 21.14 | 1,265,830 | -0.75(-3.43%) |
Jun 23, 2020 | 22.42 | 23.06 | 21.82 | 21.89 | 1,177,997 | -0.22(-1.00%) |
Jun 22, 2020 | 22.63 | 22.63 | 22.06 | 22.11 | 1,652,521 | -0.61(-2.68%) |
Jun 19, 2020 | 22.41 | 22.95 | 21.92 | 22.72 | 3,732,700 | +0.56(+2.53%) |
Jun 18, 2020 | 22.24 | 22.61 | 22.02 | 22.16 | 1,346,841 | -0.57(-2.51%) |
Jun 17, 2020 | 23.06 | 23.18 | 22.25 | 22.73 | 858,579 | -0.23(-1.00%) |
Jun 16, 2020 | 24.64 | 24.64 | 22.69 | 22.96 | 810,761 | -0.32(-1.37%) |
Jun 15, 2020 | 20.96 | 23.35 | 20.38 | 23.28 | 1,776,551 | +1.79(+8.33%) |
Jun 12, 2020 | 21.91 | 22.10 | 20.79 | 21.49 | 610,600 | +0.58(+2.77%) |
Jun 11, 2020 | 21.66 | 22.27 | 20.77 | 20.91 | 642,638 | -1.90(-8.33%) |
Jun 10, 2020 | 24.37 | 24.39 | 22.79 | 22.81 | 717,507 | -1.87(-7.58%) |
Jun 09, 2020 | 24.99 | 25.30 | 24.44 | 24.68 | 1,052,684 | -0.94(-3.67%) |
Jun 08, 2020 | 25.27 | 25.75 | 25.00 | 25.62 | 1,329,379 | +1.06(+4.32%) |
Jun 05, 2020 | 24.45 | 25.33 | 23.72 | 24.56 | 1,206,600 | +0.55(+2.29%) |
Jun 04, 2020 | 23.13 | 24.17 | 22.88 | 24.01 | 908,151 | +0.56(+2.39%) |
Jun 03, 2020 | 22.28 | 23.49 | 22.02 | 23.45 | 975,927 | +1.67(+7.67%) |
Jun 02, 2020 | 21.30 | 22.08 | 21.24 | 21.78 | 705,684 | +0.82(+3.91%) |
Jun 01, 2020 | 20.40 | 21.28 | 20.31 | 20.96 | 754,428 | +0.56(+2.75%) |
May 29, 2020 | 20.75 | 20.82 | 20.16 | 20.40 | 1,331,300 | -0.55(-2.63%) |
May 28, 2020 | 22.20 | 22.27 | 20.92 | 20.95 | 808,646 | -1.27(-5.72%) |
May 27, 2020 | 22.54 | 23.06 | 22.02 | 22.22 | 1,168,615 | +0.61(+2.82%) |
May 26, 2020 | 20.42 | 21.89 | 20.32 | 21.61 | 924,845 | +1.90(+9.64%) |
May 22, 2020 | 20.11 | 20.43 | 19.49 | 19.71 | 822,500 | -0.42(-2.09%) |
May 21, 2020 | 19.50 | 20.63 | 19.50 | 20.13 | 1,281,208 | +0.58(+2.97%) |
May 20, 2020 | 19.73 | 20.06 | 19.35 | 19.55 | 1,729,578 | +0.23(+1.19%) |
May 19, 2020 | 20.14 | 20.14 | 19.31 | 19.32 | 765,794 | -0.87(-4.31%) |
May 18, 2020 | 20.21 | 20.98 | 19.85 | 20.19 | 830,485 | +0.84(+4.34%) |
May 15, 2020 | 19.82 | 20.04 | 19.28 | 19.35 | 677,200 | -0.72(-3.59%) |
May 14, 2020 | 19.35 | 20.48 | 18.89 | 20.07 | 697,359 | +0.20(+1.01%) |
May 13, 2020 | 20.75 | 20.99 | 19.76 | 19.87 | 1,016,853 | -1.26(-5.96%) |
May 12, 2020 | 21.45 | 21.97 | 21.08 | 21.13 | 1,379,736 | -0.52(-2.40%) |
May 11, 2020 | 22.92 | 22.92 | 21.58 | 21.65 | 1,263,742 | -2.01(-8.50%) |
May 08, 2020 | 23.36 | 23.81 | 21.79 | 23.66 | 1,238,500 | +1.61(+7.30%) |
May 07, 2020 | 21.47 | 22.18 | 21.47 | 22.05 | 629,531 | +0.98(+4.65%) |
May 06, 2020 | 21.70 | 22.03 | 20.83 | 21.07 | 441,386 | -0.63(-2.90%) |
May 05, 2020 | 22.69 | 22.91 | 21.69 | 21.70 | 377,149 | -0.38(-1.72%) |
May 04, 2020 | 21.98 | 22.49 | 21.62 | 22.08 | 514,333 | -0.46(-2.04%) |
May 01, 2020 | 22.70 | 22.91 | 21.92 | 22.54 | 444,600 | -0.82(-3.51%) |
Apr 30, 2020 | 24.50 | 24.62 | 23.06 | 23.36 | 804,630 | -1.50(-6.03%) |
Apr 29, 2020 | 24.59 | 25.16 | 24.41 | 24.86 | 561,473 | +1.11(+4.67%) |
Apr 28, 2020 | 23.03 | 24.09 | 23.00 | 23.75 | 539,228 | +1.31(+5.84%) |
Apr 27, 2020 | 21.46 | 22.66 | 21.21 | 22.44 | 530,848 | +1.42(+6.76%) |
Apr 24, 2020 | 21.07 | 21.22 | 20.52 | 21.02 | 459,200 | +0.17(+0.82%) |
Apr 23, 2020 | 20.49 | 21.29 | 20.49 | 20.85 | 402,580 | +0.37(+1.81%) |
Apr 22, 2020 | 20.85 | 21.15 | 20.43 | 20.48 | 516,893 | +0.22(+1.09%) |
Apr 21, 2020 | 20.05 | 20.60 | 20.03 | 20.26 | 496,599 | -0.40(-1.94%) |
Apr 20, 2020 | 21.14 | 21.33 | 20.59 | 20.66 | 638,244 | -1.03(-4.75%) |
Apr 17, 2020 | 21.24 | 22.23 | 21.06 | 21.69 | 1,157,700 | +1.18(+5.75%) |
Apr 16, 2020 | 21.19 | 21.30 | 20.00 | 20.51 | 642,620 | -0.75(-3.53%) |
Apr 15, 2020 | 21.47 | 21.80 | 20.70 | 21.26 | 582,951 | -1.03(-4.62%) |
Apr 14, 2020 | 22.78 | 22.98 | 21.86 | 22.29 | 691,716 | -0.30(-1.33%) |
Apr 13, 2020 | 22.89 | 23.30 | 21.97 | 22.59 | 716,262 | -0.17(-0.75%) |
Apr 09, 2020 | 23.36 | 24.46 | 22.22 | 22.76 | 760,700 | -0.06(-0.26%) |
Apr 08, 2020 | 21.60 | 23.16 | 21.23 | 22.82 | 530,506 | +1.68(+7.95%) |
Apr 07, 2020 | 22.32 | 22.97 | 20.88 | 21.14 | 980,807 | -0.71(-3.25%) |
Apr 06, 2020 | 21.50 | 22.20 | 20.99 | 21.85 | 1,280,086 | +1.20(+5.81%) |
Apr 03, 2020 | 20.67 | 20.98 | 19.71 | 20.65 | 942,600 | -0.23(-1.10%) |
Apr 02, 2020 | 19.83 | 21.43 | 19.51 | 20.88 | 612,665 | +1.11(+5.61%) |
Apr 01, 2020 | 20.28 | 20.58 | 19.43 | 19.77 | 631,846 | -1.41(-6.68%) |
Mar 31, 2020 | 21.56 | 21.60 | 20.80 | 21.18 | 1,064,192 | -0.37(-1.73%) |
Mar 30, 2020 | 21.42 | 21.65 | 20.17 | 21.56 | 719,480 | +0.46(+2.18%) |
Mar 27, 2020 | 20.72 | 21.77 | 20.56 | 21.10 | 603,999 | -0.54(-2.49%) |
Mar 26, 2020 | 20.72 | 22.13 | 20.64 | 21.64 | 873,427 | +1.12(+5.44%) |
Mar 25, 2020 | 19.41 | 21.43 | 18.01 | 20.52 | 965,318 | +1.18(+6.13%) |
Mar 24, 2020 | 19.32 | 19.46 | 18.18 | 19.33 | 1,186,402 | +1.15(+6.30%) |
Mar 23, 2020 | 20.97 | 21.22 | 18.04 | 18.19 | 1,400,428 | -2.75(-13.14%) |
Mar 20, 2020 | 23.40 | 24.10 | 20.72 | 20.94 | 1,105,545 | -2.08(-9.02%) |
Mar 19, 2020 | 23.84 | 24.18 | 21.31 | 23.02 | 1,470,318 | -1.20(-4.97%) |
Mar 18, 2020 | 26.32 | 28.64 | 22.74 | 24.22 | 2,184,604 | -4.04(-14.31%) |
Mar 17, 2020 | 25.14 | 28.59 | 24.58 | 28.26 | 1,387,456 | +3.94(+16.18%) |
Mar 16, 2020 | 23.73 | 26.47 | 23.49 | 24.33 | 1,422,396 | -2.49(-9.27%) |
Mar 13, 2020 | 23.55 | 26.87 | 23.55 | 26.81 | 1,620,676 | +4.29(+19.04%) |
Mar 12, 2020 | 22.87 | 23.17 | 20.56 | 22.53 | 1,182,370 | -1.84(-7.55%) |
Mar 11, 2020 | 26.68 | 26.70 | 23.94 | 24.37 | 1,181,849 | -3.02(-11.04%) |
Mar 10, 2020 | 27.32 | 27.46 | 25.84 | 27.39 | 1,188,522 | +1.26(+4.83%) |
Mar 09, 2020 | 26.10 | 26.90 | 25.28 | 26.13 | 1,446,281 | -2.00(-7.10%) |
Mar 06, 2020 | 26.91 | 28.44 | 26.67 | 28.13 | 1,042,724 | +0.41(+1.48%) |
Mar 05, 2020 | 27.75 | 28.25 | 27.37 | 27.71 | 1,444,036 | -1.28(-4.42%) |
Mar 04, 2020 | 29.17 | 29.26 | 28.38 | 29.00 | 919,873 | +0.44(+1.54%) |
Mar 03, 2020 | 29.63 | 29.88 | 28.01 | 28.56 | 1,141,191 | -1.04(-3.51%) |
Mar 02, 2020 | 28.57 | 29.62 | 27.75 | 29.59 | 1,636,680 | +1.43(+5.07%) |
Feb 28, 2020 | 27.26 | 28.43 | 26.76 | 28.17 | 1,797,289 | +0.42(+1.52%) |
Feb 27, 2020 | 28.53 | 29.15 | 27.70 | 27.74 | 1,452,567 | -1.60(-5.44%) |
Feb 26, 2020 | 30.03 | 30.39 | 29.15 | 29.34 | 1,013,928 | -0.60(-1.99%) |
Feb 25, 2020 | 31.68 | 31.68 | 29.58 | 29.94 | 1,041,547 | -1.51(-4.79%) |
Feb 24, 2020 | 31.48 | 31.73 | 31.19 | 31.44 | 777,317 | -1.27(-3.89%) |
Feb 21, 2020 | 32.22 | 33.03 | 32.17 | 32.72 | 944,662 | +0.24(+0.75%) |
Feb 20, 2020 | 32.40 | 33.43 | 32.36 | 32.47 | 1,319,326 | -0.08(-0.24%) |
Feb 19, 2020 | 33.10 | 33.32 | 32.50 | 32.55 | 934,575 | -0.46(-1.39%) |
Feb 18, 2020 | 33.33 | 33.67 | 32.71 | 33.01 | 1,289,277 | -0.47(-1.40%) |
Feb 14, 2020 | 33.92 | 33.92 | 33.29 | 33.48 | 881,432 | -0.22(-0.64%) |
Feb 13, 2020 | 35.02 | 35.14 | 33.61 | 33.70 | 837,531 | -1.59(-4.49%) |
Feb 12, 2020 | 35.21 | 36.01 | 35.19 | 35.28 | 572,684 | +0.45(+1.29%) |
Feb 11, 2020 | 34.29 | 35.30 | 34.29 | 34.83 | 907,139 | +0.94(+2.77%) |
Feb 10, 2020 | 32.85 | 34.82 | 32.85 | 33.89 | 1,515,977 | +0.77(+2.34%) |
Feb 07, 2020 | 34.87 | 35.18 | 32.84 | 33.12 | 2,096,786 | -2.43(-6.83%) |
Feb 06, 2020 | 36.22 | 36.38 | 35.38 | 35.55 | 996,703 | -0.36(-1.01%) |
Feb 05, 2020 | 35.23 | 36.14 | 35.17 | 35.91 | 998,467 | +1.13(+3.24%) |
Feb 04, 2020 | 35.00 | 35.21 | 34.72 | 34.78 | 569,139 | +0.45(+1.31%) |