Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.42 | 48.43 | 46.40 | 46.93 | 81,531 | -0.92(-1.93%) |
Jan 28, 2021 | 47.70 | 48.49 | 46.59 | 47.85 | 60,590 | +0.74(+1.57%) |
Jan 27, 2021 | 46.50 | 49.24 | 45.77 | 47.11 | 159,716 | -0.41(-0.86%) |
Jan 26, 2021 | 48.45 | 49.08 | 47.45 | 47.52 | 66,435 | -0.43(-0.89%) |
Jan 25, 2021 | 49.02 | 49.02 | 47.02 | 47.95 | 121,175 | -1.62(-3.27%) |
Jan 22, 2021 | 47.20 | 49.61 | 46.94 | 49.57 | 111,797 | +1.11(+2.29%) |
Jan 21, 2021 | 50.36 | 50.65 | 48.13 | 48.46 | 179,091 | -2.25(-4.44%) |
Jan 20, 2021 | 51.79 | 51.82 | 50.08 | 50.72 | 72,185 | -0.64(-1.25%) |
Jan 19, 2021 | 52.12 | 52.24 | 50.95 | 51.36 | 82,557 | +0.00(+0.00%) |
Jan 15, 2021 | 52.85 | 52.85 | 50.44 | 51.36 | 69,075 | -2.35(-4.38%) |
Jan 14, 2021 | 51.39 | 54.42 | 51.39 | 53.71 | 109,960 | +2.47(+4.82%) |
Jan 13, 2021 | 52.96 | 53.00 | 50.78 | 51.24 | 90,112 | -1.65(-3.12%) |
Jan 12, 2021 | 50.16 | 53.04 | 50.16 | 52.89 | 134,405 | +3.17(+6.37%) |
Jan 11, 2021 | 48.65 | 49.74 | 48.13 | 49.73 | 40,221 | -0.13(-0.25%) |
Jan 08, 2021 | 50.94 | 50.94 | 49.09 | 49.85 | 63,001 | -0.34(-0.68%) |
Jan 07, 2021 | 50.17 | 50.92 | 49.62 | 50.19 | 46,730 | +0.53(+1.08%) |
Jan 06, 2021 | 48.67 | 50.71 | 48.49 | 49.66 | 169,370 | +2.08(+4.37%) |
Jan 05, 2021 | 44.73 | 48.67 | 44.73 | 47.58 | 186,287 | +3.34(+7.55%) |
Jan 04, 2021 | 44.03 | 44.90 | 43.13 | 44.24 | 37,850 | +0.68(+1.56%) |
Dec 31, 2020 | 43.56 | 43.56 | 43.56 | 53,456 | -0.09(-0.20%) | |
Dec 30, 2020 | 43.13 | 44.22 | 43.11 | 43.65 | 53,456 | +0.56(+1.31%) |
Dec 29, 2020 | 43.85 | 43.85 | 42.65 | 43.08 | 77,430 | -0.33(-0.76%) |
Dec 28, 2020 | 44.21 | 44.75 | 43.34 | 43.41 | 46,262 | -0.45(-1.02%) |
Dec 24, 2020 | 44.67 | 44.67 | 43.42 | 43.86 | 20,074 | -0.56(-1.27%) |
Dec 23, 2020 | 43.50 | 44.90 | 43.50 | 44.42 | 51,338 | +1.29(+3.00%) |
Dec 22, 2020 | 43.32 | 43.65 | 43.00 | 43.13 | 51,985 | -0.19(-0.45%) |
Dec 21, 2020 | 42.40 | 43.71 | 41.88 | 43.32 | 85,228 | -0.94(-2.13%) |
Dec 18, 2020 | 45.45 | 45.46 | 44.09 | 44.27 | 118,564 | -1.18(-2.60%) |
Dec 17, 2020 | 45.74 | 45.79 | 44.84 | 45.45 | 127,432 | -0.13(-0.28%) |
Dec 16, 2020 | 46.33 | 46.33 | 45.36 | 45.58 | 101,060 | -0.70(-1.51%) |
Dec 15, 2020 | 45.08 | 46.42 | 44.87 | 46.28 | 245,538 | +1.45(+3.25%) |
Dec 14, 2020 | 46.83 | 46.90 | 44.38 | 44.82 | 148,539 | -1.01(-2.20%) |
Dec 11, 2020 | 45.97 | 46.29 | 44.99 | 45.83 | 180,424 | -0.68(-1.46%) |
Dec 10, 2020 | 44.11 | 46.81 | 43.98 | 46.51 | 153,938 | +2.07(+4.65%) |
Dec 09, 2020 | 45.32 | 46.17 | 43.65 | 44.44 | 196,800 | -0.45(-0.99%) |
Dec 08, 2020 | 43.02 | 44.90 | 42.68 | 44.89 | 169,510 | +1.20(+2.75%) |
Dec 07, 2020 | 43.90 | 44.05 | 43.06 | 43.69 | 159,055 | -0.62(-1.40%) |
Dec 04, 2020 | 41.85 | 44.31 | 41.85 | 44.31 | 157,021 | +3.09(+7.51%) |
Dec 03, 2020 | 40.95 | 41.77 | 40.62 | 41.21 | 105,970 | +0.35(+0.85%) |
Dec 02, 2020 | 39.39 | 41.75 | 39.27 | 40.86 | 176,669 | +1.17(+2.96%) |
Dec 01, 2020 | 39.10 | 39.99 | 38.94 | 39.69 | 344,530 | +1.80(+4.76%) |
Nov 30, 2020 | 40.48 | 40.49 | 37.81 | 37.89 | 124,146 | -3.06(-7.46%) |
Nov 27, 2020 | 41.92 | 41.92 | 40.40 | 40.94 | 54,952 | -0.93(-2.22%) |
Nov 25, 2020 | 42.08 | 42.18 | 41.06 | 41.87 | 151,144 | -0.74(-1.73%) |
Nov 24, 2020 | 41.78 | 43.37 | 41.78 | 42.61 | 230,474 | +2.54(+6.34%) |
Nov 23, 2020 | 37.19 | 40.22 | 37.19 | 40.07 | 158,132 | +3.61(+9.90%) |
Nov 20, 2020 | 36.96 | 37.12 | 36.19 | 36.46 | 96,192 | -0.67(-1.80%) |
Nov 19, 2020 | 36.10 | 37.18 | 35.82 | 37.13 | 86,125 | +0.76(+2.08%) |
Nov 18, 2020 | 36.82 | 38.23 | 36.36 | 36.37 | 272,187 | -0.19(-0.53%) |
Nov 17, 2020 | 35.39 | 36.58 | 35.06 | 36.57 | 48,230 | +0.57(+1.59%) |
Nov 16, 2020 | 34.07 | 36.01 | 34.07 | 35.99 | 109,508 | +3.15(+9.60%) |
Nov 13, 2020 | 31.93 | 32.98 | 31.86 | 32.84 | 43,817 | +1.18(+3.74%) |
Nov 12, 2020 | 32.23 | 32.57 | 31.34 | 31.66 | 91,728 | -0.98(-3.00%) |
Nov 11, 2020 | 33.64 | 33.70 | 32.08 | 32.64 | 57,525 | -0.48(-1.46%) |
Nov 10, 2020 | 33.23 | 33.82 | 32.63 | 33.12 | 66,625 | +0.18(+0.56%) |
Nov 09, 2020 | 30.07 | 33.99 | 30.07 | 32.94 | 186,839 | +5.10(+18.33%) |
Nov 06, 2020 | 28.35 | 28.64 | 27.76 | 27.84 | 34,022 | -0.56(-1.98%) |
Nov 05, 2020 | 28.11 | 28.71 | 28.11 | 28.40 | 41,386 | +0.37(+1.32%) |
Nov 04, 2020 | 28.41 | 28.46 | 27.00 | 28.03 | 41,819 | -0.49(-1.71%) |
Nov 03, 2020 | 28.58 | 29.41 | 28.06 | 28.52 | 73,225 | +0.54(+1.94%) |
Nov 02, 2020 | 26.89 | 28.16 | 26.48 | 27.97 | 55,847 | +1.44(+5.41%) |
Oct 30, 2020 | 25.58 | 26.57 | 25.58 | 26.54 | 61,138 | +0.71(+2.74%) |
Oct 29, 2020 | 24.96 | 25.83 | 24.35 | 25.83 | 39,479 | +0.61(+2.42%) |
Oct 28, 2020 | 25.96 | 26.01 | 25.06 | 25.22 | 78,845 | -1.66(-6.17%) |
Oct 27, 2020 | 27.26 | 27.26 | 26.42 | 26.88 | 43,705 | -0.41(-1.49%) |
Oct 26, 2020 | 27.98 | 28.04 | 26.91 | 27.28 | 34,882 | -1.31(-4.58%) |
Oct 23, 2020 | 28.40 | 29.20 | 28.21 | 28.59 | 64,025 | +0.33(+1.17%) |
Oct 22, 2020 | 27.71 | 28.31 | 27.55 | 28.26 | 32,657 | +0.73(+2.64%) |
Oct 21, 2020 | 27.68 | 27.96 | 27.31 | 27.54 | 34,220 | -0.28(-1.01%) |
Oct 20, 2020 | 27.30 | 28.01 | 27.26 | 27.82 | 34,065 | +0.74(+2.72%) |
Oct 19, 2020 | 27.34 | 28.12 | 26.99 | 27.08 | 20,035 | -0.14(-0.50%) |
Oct 16, 2020 | 28.22 | 28.34 | 27.10 | 27.22 | 42,270 | -1.20(-4.23%) |
Oct 15, 2020 | 27.65 | 28.42 | 27.33 | 28.42 | 64,959 | +0.17(+0.62%) |
Oct 14, 2020 | 27.94 | 29.12 | 27.94 | 28.24 | 63,961 | +0.38(+1.36%) |
Oct 13, 2020 | 28.48 | 28.54 | 27.75 | 27.87 | 34,895 | -0.85(-2.97%) |
Oct 12, 2020 | 28.71 | 28.82 | 28.11 | 28.72 | 27,339 | -0.10(-0.34%) |
Oct 09, 2020 | 29.52 | 29.71 | 28.58 | 28.82 | 52,477 | -0.48(-1.66%) |
Oct 08, 2020 | 28.28 | 29.41 | 28.08 | 29.30 | 50,049 | +1.47(+5.30%) |
Oct 07, 2020 | 27.82 | 27.97 | 27.19 | 27.83 | 25,530 | +0.16(+0.60%) |
Oct 06, 2020 | 28.55 | 29.03 | 27.63 | 27.66 | 50,082 | -0.37(-1.31%) |
Oct 05, 2020 | 27.70 | 28.15 | 27.52 | 28.03 | 58,539 | +0.87(+3.21%) |
Oct 02, 2020 | 25.53 | 27.35 | 25.44 | 27.16 | 63,097 | +0.70(+2.64%) |
Oct 01, 2020 | 26.94 | 26.94 | 26.03 | 26.46 | 47,512 | -0.66(-2.43%) |
Sep 30, 2020 | 27.47 | 28.23 | 26.82 | 27.12 | 53,942 | -0.29(-1.06%) |
Sep 29, 2020 | 27.58 | 27.58 | 26.59 | 27.41 | 56,519 | -0.32(-1.15%) |
Sep 28, 2020 | 27.21 | 28.38 | 27.21 | 27.73 | 93,594 | +1.24(+4.69%) |
Sep 25, 2020 | 26.58 | 26.71 | 26.06 | 26.49 | 42,167 | -0.34(-1.27%) |
Sep 24, 2020 | 27.01 | 27.58 | 26.11 | 26.83 | 79,235 | -0.19(-0.72%) |
Sep 23, 2020 | 28.98 | 29.12 | 27.02 | 27.02 | 85,882 | -1.89(-6.54%) |
Sep 22, 2020 | 29.23 | 29.83 | 28.71 | 28.91 | 32,658 | -0.24(-0.83%) |
Sep 21, 2020 | 30.39 | 30.39 | 28.70 | 29.16 | 87,172 | -2.30(-7.31%) |
Sep 18, 2020 | 31.73 | 32.53 | 31.14 | 31.46 | 71,520 | -0.38(-1.19%) |
Sep 17, 2020 | 31.49 | 31.91 | 31.02 | 31.83 | 71,379 | -0.31(-0.96%) |
Sep 16, 2020 | 30.98 | 32.70 | 30.66 | 32.14 | 167,770 | +1.43(+4.66%) |
Sep 15, 2020 | 30.60 | 31.09 | 30.37 | 30.71 | 65,573 | +0.37(+1.21%) |
Sep 14, 2020 | 29.79 | 30.45 | 29.34 | 30.34 | 53,931 | +0.59(+1.98%) |
Sep 11, 2020 | 30.10 | 30.16 | 29.44 | 29.75 | 43,305 | -0.24(-0.81%) |
Sep 10, 2020 | 31.44 | 31.44 | 29.89 | 29.99 | 72,806 | -1.44(-4.59%) |
Sep 09, 2020 | 31.94 | 31.94 | 31.33 | 31.44 | 30,125 | -0.05(-0.15%) |
Sep 08, 2020 | 32.67 | 32.90 | 31.16 | 31.48 | 102,725 | -2.15(-6.39%) |
Sep 04, 2020 | 33.84 | 33.98 | 32.98 | 33.63 | 72,657 | +0.18(+0.55%) |
Sep 03, 2020 | 33.33 | 34.25 | 33.13 | 33.45 | 73,665 | -0.04(-0.12%) |
Sep 02, 2020 | 33.99 | 33.99 | 33.22 | 33.49 | 56,891 | -0.55(-1.62%) |
Sep 01, 2020 | 33.54 | 34.14 | 33.16 | 34.04 | 78,225 | +0.63(+1.88%) |
Aug 31, 2020 | 34.43 | 34.43 | 33.41 | 33.41 | 46,872 | -0.98(-2.84%) |
Aug 28, 2020 | 33.55 | 34.53 | 33.47 | 34.39 | 39,170 | +0.83(+2.48%) |
Aug 27, 2020 | 33.40 | 33.72 | 32.95 | 33.55 | 90,998 | +0.20(+0.61%) |
Aug 26, 2020 | 34.58 | 34.58 | 33.14 | 33.35 | 39,293 | -1.10(-3.20%) |
Aug 25, 2020 | 35.12 | 35.29 | 34.10 | 34.45 | 93,491 | -0.24(-0.70%) |
Aug 24, 2020 | 33.44 | 34.83 | 33.11 | 34.70 | 75,148 | +1.64(+4.95%) |
Aug 21, 2020 | 34.22 | 34.22 | 32.76 | 33.06 | 100,769 | -1.56(-4.50%) |
Aug 20, 2020 | 35.32 | 35.32 | 34.43 | 34.62 | 129,487 | -1.20(-3.35%) |
Aug 19, 2020 | 35.80 | 36.55 | 35.67 | 35.82 | 50,709 | -0.05(-0.13%) |
Aug 18, 2020 | 36.86 | 37.03 | 35.78 | 35.87 | 108,486 | -1.11(-3.01%) |
Aug 17, 2020 | 37.53 | 37.54 | 36.67 | 36.98 | 96,714 | -0.56(-1.49%) |
Aug 14, 2020 | 36.85 | 37.66 | 36.73 | 37.54 | 78,341 | +0.26(+0.70%) |
Aug 13, 2020 | 37.97 | 37.97 | 37.01 | 37.28 | 101,916 | -0.77(-2.03%) |
Aug 12, 2020 | 38.43 | 38.69 | 37.48 | 38.05 | 194,940 | +0.08(+0.20%) |
Aug 11, 2020 | 38.49 | 39.45 | 37.74 | 37.98 | 277,873 | +0.34(+0.90%) |
Aug 10, 2020 | 36.09 | 37.79 | 36.05 | 37.64 | 231,408 | +1.85(+5.16%) |
Aug 07, 2020 | 35.22 | 35.81 | 34.84 | 35.79 | 108,624 | +0.30(+0.85%) |
Aug 06, 2020 | 36.50 | 36.51 | 35.35 | 35.49 | 156,543 | -0.99(-2.71%) |
Aug 05, 2020 | 35.67 | 36.70 | 35.65 | 36.48 | 221,282 | +1.56(+4.46%) |
Aug 04, 2020 | 33.62 | 35.14 | 33.62 | 34.92 | 125,062 | +1.06(+3.14%) |
Aug 03, 2020 | 32.96 | 34.13 | 32.74 | 33.85 | 128,886 | +0.88(+2.67%) |
Jul 31, 2020 | 33.45 | 33.48 | 32.33 | 32.97 | 81,235 | -0.73(-2.15%) |
Jul 30, 2020 | 33.86 | 34.03 | 33.08 | 33.70 | 142,930 | -0.86(-2.49%) |
Jul 29, 2020 | 33.90 | 34.64 | 33.55 | 34.56 | 139,447 | +0.84(+2.50%) |
Jul 28, 2020 | 34.51 | 34.92 | 33.68 | 33.72 | 215,860 | -1.14(-3.28%) |
Jul 27, 2020 | 34.60 | 35.02 | 33.94 | 34.86 | 181,197 | +0.28(+0.81%) |
Jul 24, 2020 | 34.69 | 35.05 | 34.28 | 34.58 | 96,222 | -0.31(-0.89%) |
Jul 23, 2020 | 33.58 | 34.94 | 33.58 | 34.89 | 78,273 | +1.36(+4.07%) |
Jul 22, 2020 | 33.94 | 33.94 | 33.07 | 33.53 | 82,089 | -0.84(-2.45%) |
Jul 21, 2020 | 32.59 | 34.79 | 32.59 | 34.37 | 133,475 | +2.50(+7.83%) |
Jul 20, 2020 | 32.01 | 32.71 | 31.62 | 31.87 | 105,283 | -0.14(-0.42%) |
Jul 17, 2020 | 32.62 | 33.03 | 31.85 | 32.01 | 106,660 | -0.53(-1.64%) |
Jul 16, 2020 | 32.58 | 33.11 | 31.90 | 32.54 | 160,443 | -0.53(-1.61%) |
Jul 15, 2020 | 32.27 | 33.33 | 31.97 | 33.07 | 333,256 | +1.77(+5.66%) |
Jul 14, 2020 | 29.43 | 31.30 | 29.30 | 31.30 | 265,981 | +1.58(+5.31%) |
Jul 13, 2020 | 30.86 | 30.86 | 29.72 | 29.72 | 215,001 | -0.75(-2.45%) |
Jul 10, 2020 | 29.66 | 30.47 | 29.28 | 30.47 | 294,660 | +0.81(+2.74%) |
Jul 09, 2020 | 31.49 | 31.56 | 29.64 | 29.66 | 354,593 | -1.88(-5.95%) |
Jul 08, 2020 | 31.55 | 32.16 | 30.91 | 31.53 | 170,482 | +0.26(+0.84%) |
Jul 07, 2020 | 32.03 | 32.06 | 31.27 | 31.27 | 332,750 | -1.24(-3.81%) |
Jul 06, 2020 | 32.46 | 32.94 | 31.71 | 32.51 | 118,328 | +0.88(+2.78%) |
Jul 02, 2020 | 32.21 | 32.58 | 31.37 | 31.63 | 307,993 | +0.36(+1.14%) |
Jul 01, 2020 | 32.29 | 32.90 | 31.13 | 31.27 | 126,560 | -0.73(-2.27%) |
Jun 30, 2020 | 31.13 | 32.27 | 30.81 | 32.00 | 131,719 | +0.55(+1.75%) |
Jun 29, 2020 | 30.97 | 31.85 | 30.66 | 31.45 | 77,826 | +0.75(+2.43%) |
Jun 26, 2020 | 31.84 | 31.98 | 30.46 | 30.70 | 192,444 | -1.65(-5.11%) |
Jun 25, 2020 | 30.96 | 32.46 | 30.70 | 32.35 | 219,048 | +1.10(+3.53%) |
Jun 24, 2020 | 33.35 | 33.35 | 30.99 | 31.25 | 245,743 | -2.66(-7.85%) |
Jun 23, 2020 | 34.43 | 34.52 | 33.68 | 33.91 | 136,505 | +0.17(+0.52%) |
Jun 22, 2020 | 33.62 | 33.79 | 32.95 | 33.74 | 143,841 | +0.03(+0.08%) |
Jun 19, 2020 | 35.52 | 35.52 | 33.53 | 33.71 | 188,863 | -0.59(-1.71%) |
Jun 18, 2020 | 33.87 | 35.09 | 33.31 | 34.30 | 239,538 | +0.02(+0.06%) |
Jun 17, 2020 | 36.18 | 36.18 | 34.17 | 34.28 | 228,804 | -1.80(-4.99%) |
Jun 16, 2020 | 38.04 | 38.30 | 35.73 | 36.08 | 405,231 | +0.60(+1.68%) |
Jun 15, 2020 | 33.48 | 36.18 | 32.65 | 35.48 | 335,555 | +0.24(+0.68%) |
Jun 12, 2020 | 36.13 | 36.69 | 34.01 | 35.24 | 327,031 | +1.94(+5.84%) |
Jun 11, 2020 | 35.13 | 36.42 | 33.26 | 33.30 | 484,389 | -5.75(-14.72%) |
Jun 10, 2020 | 41.45 | 41.45 | 38.23 | 39.04 | 394,156 | -3.22(-7.61%) |
Jun 09, 2020 | 43.36 | 43.36 | 41.54 | 42.26 | 500,713 | -3.53(-7.71%) |
Jun 08, 2020 | 43.55 | 45.87 | 42.50 | 45.79 | 996,829 | +5.16(+12.70%) |
Jun 05, 2020 | 38.63 | 40.71 | 38.42 | 40.63 | 1,198,421 | +4.83(+13.50%) |
Jun 04, 2020 | 33.56 | 36.02 | 33.11 | 35.80 | 585,689 | +2.16(+6.41%) |
Jun 03, 2020 | 33.61 | 33.95 | 33.17 | 33.64 | 493,407 | +0.69(+2.10%) |
Jun 02, 2020 | 31.75 | 33.25 | 31.75 | 32.95 | 257,389 | +1.47(+4.68%) |
Jun 01, 2020 | 31.28 | 32.19 | 30.72 | 31.48 | 210,784 | +0.21(+0.68%) |
May 29, 2020 | 31.77 | 31.78 | 30.35 | 31.27 | 409,100 | -0.89(-2.75%) |
May 28, 2020 | 32.48 | 33.17 | 31.55 | 32.15 | 289,226 | +0.16(+0.51%) |
May 27, 2020 | 31.62 | 32.10 | 30.46 | 31.99 | 281,363 | +1.08(+3.49%) |
May 26, 2020 | 30.24 | 31.12 | 30.05 | 30.91 | 201,153 | +1.97(+6.82%) |
May 22, 2020 | 29.50 | 29.50 | 28.42 | 28.94 | 107,417 | -0.71(-2.40%) |
May 21, 2020 | 29.96 | 30.01 | 28.82 | 29.65 | 194,108 | -0.02(-0.06%) |
May 20, 2020 | 28.49 | 29.73 | 28.34 | 29.67 | 271,932 | +2.01(+7.27%) |
May 19, 2020 | 29.03 | 29.03 | 27.64 | 27.66 | 188,209 | -1.48(-5.09%) |
May 18, 2020 | 27.38 | 29.33 | 27.38 | 29.14 | 460,528 | +3.37(+13.07%) |
May 15, 2020 | 26.00 | 26.30 | 25.33 | 25.77 | 185,435 | +0.02(+0.07%) |
May 14, 2020 | 24.91 | 26.43 | 23.97 | 25.75 | 183,669 | +0.28(+1.10%) |
May 13, 2020 | 27.74 | 27.74 | 24.91 | 25.47 | 282,456 | -2.29(-8.25%) |
May 12, 2020 | 27.92 | 28.58 | 27.00 | 27.76 | 348,672 | +0.19(+0.70%) |
May 11, 2020 | 27.55 | 27.86 | 26.73 | 27.57 | 398,021 | -0.48(-1.72%) |
May 08, 2020 | 26.45 | 28.09 | 26.37 | 28.05 | 210,160 | +2.35(+9.14%) |
May 07, 2020 | 25.68 | 26.23 | 25.32 | 25.70 | 182,732 | +0.78(+3.13%) |
May 06, 2020 | 26.47 | 26.60 | 24.85 | 24.92 | 387,813 | -1.24(-4.75%) |
May 05, 2020 | 27.73 | 28.45 | 26.00 | 26.16 | 327,578 | -0.48(-1.81%) |
May 04, 2020 | 25.39 | 26.77 | 24.79 | 26.64 | 315,925 | +0.49(+1.88%) |
May 01, 2020 | 27.44 | 27.99 | 25.85 | 26.15 | 189,279 | -1.97(-7.02%) |
Apr 30, 2020 | 29.62 | 29.62 | 27.48 | 28.13 | 318,040 | -1.08(-3.69%) |
Apr 29, 2020 | 26.95 | 29.33 | 26.89 | 29.21 | 256,427 | +3.51(+13.68%) |
Apr 28, 2020 | 25.47 | 25.90 | 24.67 | 25.69 | 148,138 | +1.01(+4.10%) |
Apr 27, 2020 | 24.45 | 24.95 | 23.23 | 24.68 | 355,136 | -0.32(-1.27%) |
Apr 24, 2020 | 26.14 | 27.08 | 24.45 | 25.00 | 150,322 | -0.40(-1.59%) |
Apr 23, 2020 | 23.67 | 25.73 | 23.67 | 25.40 | 402,103 | +2.34(+10.14%) |
Apr 22, 2020 | 23.66 | 24.03 | 22.71 | 23.06 | 196,829 | +0.52(+2.31%) |
Apr 21, 2020 | 22.41 | 23.05 | 22.04 | 22.54 | 376,988 | -0.50(-2.17%) |
Apr 20, 2020 | 22.35 | 24.16 | 21.73 | 23.04 | 349,689 | -0.62(-2.60%) |
Apr 17, 2020 | 22.65 | 23.69 | 22.50 | 23.66 | 281,425 | +1.72(+7.85%) |
Apr 16, 2020 | 23.85 | 23.85 | 21.76 | 21.94 | 102,120 | -1.94(-8.14%) |
Apr 15, 2020 | 24.50 | 24.50 | 23.04 | 23.88 | 271,208 | -1.80(-7.01%) |
Apr 14, 2020 | 26.09 | 26.82 | 25.29 | 25.68 | 108,792 | -0.29(-1.11%) |
Apr 13, 2020 | 27.72 | 27.91 | 25.71 | 25.97 | 239,940 | -0.10(-0.37%) |
Apr 09, 2020 | 26.75 | 28.59 | 24.67 | 26.07 | 980,366 | +0.67(+2.65%) |
Apr 08, 2020 | 24.06 | 25.48 | 23.83 | 25.39 | 178,275 | +2.06(+8.83%) |
Apr 07, 2020 | 24.13 | 25.31 | 23.19 | 23.33 | 247,224 | +0.45(+1.98%) |
Apr 06, 2020 | 22.06 | 23.01 | 21.97 | 22.88 | 118,883 | +1.41(+6.59%) |
Apr 03, 2020 | 23.14 | 23.19 | 20.77 | 21.47 | 173,073 | -0.66(-3.00%) |
Apr 02, 2020 | 21.33 | 23.35 | 20.87 | 22.13 | 380,989 | +1.93(+9.53%) |
Apr 01, 2020 | 21.15 | 21.15 | 19.88 | 20.20 | 258,537 | -1.63(-7.45%) |
Mar 31, 2020 | 21.89 | 22.76 | 21.52 | 21.83 | 159,848 | +0.56(+2.62%) |
Mar 30, 2020 | 21.69 | 21.69 | 20.47 | 21.27 | 122,422 | -0.87(-3.91%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.75 | 22.14 | 84,417 | -1.54(-6.50%) |
Mar 26, 2020 | 23.10 | 24.64 | 22.52 | 23.68 | 402,573 | +0.58(+2.50%) |
Mar 25, 2020 | 24.07 | 24.50 | 22.00 | 23.10 | 137,941 | -0.48(-2.04%) |
Mar 24, 2020 | 21.66 | 23.87 | 21.66 | 23.58 | 183,540 | +3.08(+15.02%) |
Mar 23, 2020 | 21.56 | 21.56 | 20.02 | 20.50 | 234,723 | -0.42(-1.99%) |
Mar 20, 2020 | 21.68 | 22.35 | 20.35 | 20.92 | 284,406 | +0.10(+0.46%) |
Mar 19, 2020 | 19.59 | 21.30 | 19.11 | 20.82 | 203,278 | +1.81(+9.50%) |
Mar 18, 2020 | 20.44 | 21.20 | 18.59 | 19.02 | 395,512 | -2.85(-13.04%) |
Mar 17, 2020 | 22.16 | 22.44 | 20.68 | 21.87 | 114,380 | +0.19(+0.88%) |
Mar 16, 2020 | 21.01 | 23.49 | 20.63 | 21.68 | 227,215 | -3.14(-12.64%) |
Mar 13, 2020 | 23.68 | 24.82 | 20.92 | 24.82 | 115,348 | +3.23(+14.98%) |
Mar 12, 2020 | 22.06 | 23.20 | 21.39 | 21.58 | 160,665 | -2.95(-12.02%) |
Mar 11, 2020 | 26.43 | 26.43 | 24.34 | 24.53 | 314,538 | -2.76(-10.10%) |
Mar 10, 2020 | 29.86 | 30.05 | 25.67 | 27.29 | 239,636 | +0.38(+1.41%) |
Mar 09, 2020 | 30.43 | 30.81 | 26.81 | 26.91 | 402,966 | -13.69(-33.72%) |
Mar 06, 2020 | 44.60 | 44.98 | 40.32 | 40.60 | 324,023 | -5.61(-12.14%) |
Mar 05, 2020 | 48.11 | 48.21 | 45.64 | 46.21 | 218,084 | -3.14(-6.36%) |
Mar 04, 2020 | 50.87 | 50.87 | 48.21 | 49.35 | 77,771 | -0.29(-0.57%) |
Mar 03, 2020 | 52.39 | 52.61 | 48.59 | 49.63 | 196,645 | -2.19(-4.22%) |
Mar 02, 2020 | 52.01 | 52.11 | 48.78 | 51.82 | 130,528 | +0.76(+1.49%) |
Feb 28, 2020 | 48.02 | 51.06 | 47.83 | 51.06 | 248,365 | +1.43(+2.87%) |
Feb 27, 2020 | 50.97 | 51.82 | 48.92 | 49.63 | 251,862 | -3.14(-5.95%) |
Feb 26, 2020 | 54.58 | 55.24 | 52.73 | 52.77 | 139,734 | -1.52(-2.80%) |
Feb 25, 2020 | 57.34 | 57.81 | 54.01 | 54.29 | 159,608 | -2.19(-3.87%) |
Feb 24, 2020 | 58.48 | 58.48 | 56.39 | 56.48 | 275,591 | -4.85(-7.91%) |
Feb 21, 2020 | 62.76 | 62.76 | 60.47 | 61.33 | 170,425 | -2.57(-4.02%) |
Feb 20, 2020 | 63.90 | 65.02 | 63.61 | 63.90 | 115,044 | +0.19(+0.30%) |
Feb 19, 2020 | 63.23 | 63.90 | 62.69 | 63.71 | 68,973 | +1.14(+1.82%) |
Feb 18, 2020 | 62.76 | 62.99 | 61.18 | 62.57 | 100,708 | -0.95(-1.50%) |
Feb 14, 2020 | 63.61 | 63.90 | 62.47 | 63.52 | 103,474 | +0.10(+0.15%) |
Feb 13, 2020 | 63.80 | 64.28 | 62.95 | 63.42 | 121,652 | -0.57(-0.89%) |
Feb 12, 2020 | 64.09 | 65.28 | 63.23 | 63.99 | 129,621 | +1.14(+1.82%) |
Feb 11, 2020 | 62.85 | 63.90 | 62.28 | 62.85 | 77,009 | +1.05(+1.69%) |
Feb 10, 2020 | 62.47 | 62.66 | 61.43 | 61.81 | 102,335 | -1.52(-2.40%) |
Feb 07, 2020 | 63.23 | 64.09 | 62.57 | 63.33 | 137,444 | -0.48(-0.75%) |
Feb 06, 2020 | 66.08 | 66.08 | 63.71 | 63.80 | 139,589 | -2.28(-3.45%) |
Feb 05, 2020 | 64.18 | 66.47 | 64.18 | 66.08 | 136,442 | +3.23(+5.14%) |
Feb 04, 2020 | 63.14 | 64.37 | 62.57 | 62.85 | 88,076 | +1.14(+1.85%) |