Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.68 | 51.68 | 50.95 | 51.28 | 90,134 | -0.38(-0.73%) |
Feb 25, 2021 | 52.83 | 53.26 | 51.50 | 51.66 | 243,606 | -1.64(-3.07%) |
Feb 24, 2021 | 52.86 | 53.59 | 52.78 | 53.30 | 117,968 | +0.60(+1.15%) |
Feb 23, 2021 | 52.42 | 52.95 | 51.97 | 52.70 | 118,859 | +0.82(+1.58%) |
Feb 22, 2021 | 51.28 | 52.61 | 51.18 | 51.88 | 231,956 | +1.02(+2.00%) |
Feb 19, 2021 | 50.52 | 51.02 | 50.45 | 50.86 | 173,540 | +0.88(+1.76%) |
Feb 18, 2021 | 50.47 | 50.47 | 49.57 | 49.98 | 108,395 | +0.07(+0.14%) |
Feb 17, 2021 | 49.66 | 49.96 | 49.36 | 49.91 | 68,143 | -0.34(-0.69%) |
Feb 16, 2021 | 50.52 | 50.65 | 49.96 | 50.26 | 105,658 | +0.98(+1.99%) |
Feb 12, 2021 | 48.82 | 49.35 | 48.80 | 49.27 | 80,390 | +0.21(+0.42%) |
Feb 11, 2021 | 48.70 | 49.36 | 48.48 | 49.07 | 147,684 | +0.90(+1.86%) |
Feb 10, 2021 | 48.87 | 49.01 | 48.16 | 48.17 | 116,731 | -0.59(-1.20%) |
Feb 09, 2021 | 48.31 | 48.96 | 48.02 | 48.76 | 151,340 | +0.47(+0.98%) |
Feb 08, 2021 | 48.13 | 48.66 | 47.99 | 48.28 | 102,070 | +0.07(+0.14%) |
Feb 05, 2021 | 48.35 | 48.54 | 48.01 | 48.21 | 85,958 | +0.16(+0.32%) |
Feb 04, 2021 | 48.26 | 48.26 | 47.83 | 48.06 | 69,953 | +0.46(+0.96%) |
Feb 03, 2021 | 47.07 | 47.64 | 46.97 | 47.60 | 108,828 | +0.75(+1.60%) |
Feb 02, 2021 | 46.32 | 46.98 | 46.25 | 46.85 | 66,508 | +0.78(+1.70%) |
Feb 01, 2021 | 45.85 | 46.13 | 45.40 | 46.07 | 229,841 | +1.29(+2.89%) |
Jan 29, 2021 | 45.88 | 45.98 | 44.71 | 44.77 | 82,826 | -1.39(-3.01%) |
Jan 28, 2021 | 45.71 | 46.68 | 45.62 | 46.16 | 115,325 | +0.85(+1.88%) |
Jan 27, 2021 | 45.20 | 46.02 | 44.83 | 45.31 | 124,802 | -0.82(-1.78%) |
Jan 26, 2021 | 45.82 | 46.21 | 45.63 | 46.13 | 107,228 | +0.41(+0.89%) |
Jan 25, 2021 | 45.31 | 45.75 | 44.92 | 45.72 | 133,877 | -0.90(-1.92%) |
Jan 22, 2021 | 46.63 | 46.88 | 46.49 | 46.62 | 74,126 | -0.28(-0.61%) |
Jan 21, 2021 | 46.12 | 47.11 | 46.09 | 46.90 | 135,024 | -0.81(-1.70%) |
Jan 20, 2021 | 47.37 | 47.76 | 47.26 | 47.71 | 122,541 | +1.11(+2.39%) |
Jan 19, 2021 | 46.95 | 46.97 | 46.18 | 46.60 | 168,690 | -1.07(-2.24%) |
Jan 15, 2021 | 47.83 | 47.93 | 47.01 | 47.67 | 149,296 | -0.11(-0.23%) |
Jan 14, 2021 | 47.57 | 48.12 | 47.52 | 47.78 | 102,292 | +0.95(+2.02%) |
Jan 13, 2021 | 46.96 | 47.27 | 46.72 | 46.83 | 97,261 | -1.06(-2.21%) |
Jan 12, 2021 | 47.37 | 47.92 | 47.37 | 47.90 | 98,043 | +0.34(+0.71%) |
Jan 11, 2021 | 46.98 | 47.65 | 46.96 | 47.56 | 167,925 | -1.09(-2.25%) |
Jan 08, 2021 | 49.15 | 49.16 | 47.92 | 48.65 | 127,487 | +0.66(+1.36%) |
Jan 07, 2021 | 48.72 | 48.85 | 47.85 | 48.00 | 133,015 | -1.22(-2.49%) |
Jan 06, 2021 | 48.41 | 49.47 | 48.37 | 49.22 | 131,400 | +3.67(+8.06%) |
Jan 05, 2021 | 45.38 | 45.95 | 45.17 | 45.55 | 139,947 | -0.90(-1.93%) |
Jan 04, 2021 | 47.22 | 47.38 | 45.99 | 46.45 | 174,681 | -0.17(-0.37%) |
Dec 31, 2020 | 46.62 | 46.62 | 46.62 | 106,547 | -0.36(-0.77%) | |
Dec 30, 2020 | 47.71 | 47.83 | 46.98 | 46.98 | 106,547 | -0.49(-1.03%) |
Dec 29, 2020 | 48.00 | 48.17 | 47.21 | 47.47 | 105,525 | -0.15(-0.31%) |
Dec 28, 2020 | 47.48 | 48.10 | 47.48 | 47.62 | 84,525 | +0.43(+0.91%) |
Dec 24, 2020 | 47.40 | 47.50 | 47.03 | 47.19 | 54,521 | +0.01(+0.02%) |
Dec 23, 2020 | 47.09 | 47.40 | 46.94 | 47.18 | 161,377 | +1.34(+2.91%) |
Dec 22, 2020 | 45.62 | 45.96 | 45.52 | 45.84 | 132,864 | +0.28(+0.62%) |
Dec 21, 2020 | 45.19 | 45.71 | 44.59 | 45.56 | 214,658 | -1.41(-3.01%) |
Dec 18, 2020 | 47.97 | 47.99 | 46.90 | 46.97 | 255,787 | -0.74(-1.55%) |
Dec 17, 2020 | 47.74 | 48.19 | 47.53 | 47.71 | 221,401 | +2.19(+4.81%) |
Dec 16, 2020 | 45.63 | 45.63 | 45.14 | 45.52 | 100,394 | -0.01(-0.02%) |
Dec 15, 2020 | 44.80 | 45.57 | 44.53 | 45.53 | 147,944 | +0.93(+2.09%) |
Dec 14, 2020 | 45.61 | 45.64 | 44.56 | 44.60 | 128,994 | +0.49(+1.11%) |
Dec 11, 2020 | 43.79 | 44.32 | 43.76 | 44.11 | 131,083 | -0.10(-0.23%) |
Dec 10, 2020 | 44.18 | 44.59 | 43.93 | 44.21 | 167,359 | -0.92(-2.04%) |
Dec 09, 2020 | 45.26 | 45.41 | 44.76 | 45.14 | 136,582 | +1.04(+2.37%) |
Dec 08, 2020 | 43.59 | 44.23 | 43.51 | 44.09 | 153,395 | -0.23(-0.53%) |
Dec 07, 2020 | 44.21 | 44.36 | 43.99 | 44.33 | 119,392 | -1.27(-2.78%) |
Dec 04, 2020 | 45.67 | 45.85 | 45.35 | 45.59 | 169,132 | +1.06(+2.38%) |
Dec 03, 2020 | 43.98 | 44.77 | 43.90 | 44.53 | 106,524 | +1.29(+2.99%) |
Dec 02, 2020 | 42.72 | 43.47 | 42.61 | 43.24 | 111,607 | -0.11(-0.26%) |
Dec 01, 2020 | 42.69 | 43.53 | 42.69 | 43.35 | 144,545 | +1.69(+4.06%) |
Nov 30, 2020 | 42.47 | 42.47 | 41.50 | 41.66 | 156,640 | -1.24(-2.89%) |
Nov 27, 2020 | 42.96 | 43.33 | 42.84 | 42.90 | 68,905 | -0.81(-1.85%) |
Nov 25, 2020 | 43.45 | 43.72 | 43.25 | 43.71 | 95,354 | +0.08(+0.18%) |
Nov 24, 2020 | 42.29 | 43.73 | 42.20 | 43.64 | 141,771 | +1.44(+3.41%) |
Nov 23, 2020 | 42.27 | 42.42 | 41.95 | 42.20 | 143,022 | +0.37(+0.89%) |
Nov 20, 2020 | 41.97 | 42.07 | 41.57 | 41.83 | 94,310 | -0.66(-1.56%) |
Nov 19, 2020 | 41.73 | 42.55 | 41.65 | 42.49 | 102,967 | +0.22(+0.51%) |
Nov 18, 2020 | 42.84 | 43.15 | 42.27 | 42.27 | 131,406 | -0.61(-1.43%) |
Nov 17, 2020 | 42.93 | 43.07 | 42.70 | 42.89 | 122,080 | -0.15(-0.34%) |
Nov 16, 2020 | 42.84 | 43.24 | 42.45 | 43.03 | 121,186 | +1.43(+3.44%) |
Nov 13, 2020 | 40.97 | 41.67 | 40.97 | 41.60 | 168,784 | +1.02(+2.51%) |
Nov 12, 2020 | 41.32 | 41.39 | 40.46 | 40.59 | 123,080 | -1.46(-3.47%) |
Nov 11, 2020 | 42.59 | 42.61 | 41.92 | 42.04 | 135,832 | -0.88(-2.05%) |
Nov 10, 2020 | 42.84 | 43.46 | 42.82 | 42.92 | 188,139 | +2.46(+6.07%) |
Nov 09, 2020 | 40.66 | 41.14 | 40.43 | 40.46 | 228,766 | +3.95(+10.81%) |
Nov 06, 2020 | 36.70 | 36.77 | 36.36 | 36.52 | 145,584 | -0.37(-1.00%) |
Nov 05, 2020 | 36.16 | 36.98 | 36.06 | 36.89 | 176,428 | +1.86(+5.32%) |
Nov 04, 2020 | 34.99 | 35.45 | 34.62 | 35.02 | 166,051 | -0.58(-1.62%) |
Nov 03, 2020 | 34.98 | 35.77 | 34.87 | 35.60 | 303,872 | +1.67(+4.93%) |
Nov 02, 2020 | 33.48 | 34.09 | 33.27 | 33.93 | 340,501 | -0.51(-1.48%) |
Oct 30, 2020 | 34.37 | 34.53 | 33.69 | 34.44 | 242,562 | +0.55(+1.63%) |
Oct 29, 2020 | 33.39 | 34.14 | 33.06 | 33.89 | 262,333 | -0.08(-0.23%) |
Oct 28, 2020 | 34.03 | 34.47 | 33.73 | 33.96 | 207,267 | -1.14(-3.24%) |
Oct 27, 2020 | 35.68 | 35.76 | 34.93 | 35.10 | 206,118 | -1.78(-4.82%) |
Oct 26, 2020 | 37.33 | 37.41 | 36.71 | 36.88 | 145,234 | -0.80(-2.13%) |
Oct 23, 2020 | 37.27 | 37.76 | 37.00 | 37.68 | 184,909 | +0.71(+1.91%) |
Oct 22, 2020 | 37.07 | 37.22 | 36.83 | 36.97 | 122,732 | -0.41(-1.11%) |
Oct 21, 2020 | 37.22 | 37.74 | 37.08 | 37.39 | 115,888 | +0.22(+0.58%) |
Oct 20, 2020 | 37.11 | 37.42 | 37.05 | 37.17 | 117,919 | +0.86(+2.37%) |
Oct 19, 2020 | 36.52 | 36.88 | 36.25 | 36.31 | 100,753 | -0.27(-0.73%) |
Oct 16, 2020 | 36.46 | 36.72 | 36.40 | 36.58 | 107,302 | +0.47(+1.29%) |
Oct 15, 2020 | 35.49 | 36.21 | 35.42 | 36.11 | 96,175 | -0.24(-0.66%) |
Oct 14, 2020 | 37.03 | 37.06 | 36.35 | 36.35 | 129,627 | -0.33(-0.89%) |
Oct 13, 2020 | 36.91 | 36.95 | 36.53 | 36.68 | 92,850 | -0.58(-1.55%) |
Oct 12, 2020 | 37.10 | 37.33 | 36.95 | 37.26 | 102,438 | -0.29(-0.78%) |
Oct 09, 2020 | 37.59 | 37.65 | 37.25 | 37.55 | 140,015 | +0.66(+1.78%) |
Oct 08, 2020 | 36.90 | 37.02 | 36.66 | 36.90 | 162,119 | +0.85(+2.35%) |
Oct 07, 2020 | 35.97 | 36.12 | 35.79 | 36.05 | 190,105 | +0.50(+1.41%) |
Oct 06, 2020 | 36.28 | 36.32 | 35.45 | 35.55 | 154,152 | -0.35(-0.97%) |
Oct 05, 2020 | 35.42 | 35.91 | 35.40 | 35.90 | 201,809 | +1.37(+3.96%) |
Oct 02, 2020 | 33.32 | 34.60 | 33.28 | 34.53 | 162,698 | +0.84(+2.49%) |
Oct 01, 2020 | 33.39 | 33.70 | 33.05 | 33.69 | 243,166 | +0.38(+1.15%) |
Sep 30, 2020 | 33.14 | 33.62 | 33.14 | 33.31 | 214,011 | +0.46(+1.40%) |
Sep 29, 2020 | 33.06 | 33.11 | 32.68 | 32.85 | 140,827 | -0.37(-1.12%) |
Sep 28, 2020 | 33.24 | 33.47 | 33.01 | 33.22 | 206,690 | +1.16(+3.63%) |
Sep 25, 2020 | 31.32 | 32.08 | 31.29 | 32.06 | 157,043 | +0.61(+1.94%) |
Sep 24, 2020 | 30.83 | 31.66 | 30.66 | 31.45 | 233,657 | +0.76(+2.49%) |
Sep 23, 2020 | 31.64 | 31.82 | 30.62 | 30.68 | 184,325 | -0.53(-1.69%) |
Sep 22, 2020 | 31.02 | 31.24 | 30.73 | 31.21 | 225,916 | +0.53(+1.74%) |
Sep 21, 2020 | 30.76 | 30.82 | 30.35 | 30.68 | 250,275 | -2.13(-6.49%) |
Sep 18, 2020 | 33.88 | 33.91 | 32.65 | 32.81 | 184,493 | -1.66(-4.80%) |
Sep 17, 2020 | 34.64 | 34.82 | 34.33 | 34.46 | 121,422 | -1.04(-2.92%) |
Sep 16, 2020 | 35.51 | 35.90 | 35.29 | 35.50 | 160,928 | +0.81(+2.35%) |
Sep 15, 2020 | 34.96 | 35.00 | 34.65 | 34.68 | 158,597 | -0.15(-0.44%) |
Sep 14, 2020 | 34.71 | 35.02 | 34.64 | 34.84 | 184,431 | +0.75(+2.19%) |
Sep 11, 2020 | 33.99 | 34.16 | 33.80 | 34.09 | 108,740 | +0.09(+0.27%) |
Sep 10, 2020 | 35.11 | 35.27 | 33.99 | 33.99 | 108,561 | -0.87(-2.51%) |
Sep 09, 2020 | 35.14 | 35.21 | 34.77 | 34.87 | 155,999 | +0.50(+1.46%) |
Sep 08, 2020 | 34.64 | 34.93 | 34.37 | 34.37 | 177,872 | -1.32(-3.69%) |
Sep 04, 2020 | 35.72 | 35.85 | 35.00 | 35.68 | 170,238 | +0.64(+1.82%) |
Sep 03, 2020 | 35.74 | 35.94 | 34.91 | 35.05 | 202,176 | +0.06(+0.17%) |
Sep 02, 2020 | 34.72 | 35.09 | 34.63 | 34.99 | 162,003 | +0.38(+1.10%) |
Sep 01, 2020 | 34.47 | 34.90 | 34.28 | 34.61 | 223,411 | -1.38(-3.82%) |
Aug 31, 2020 | 36.86 | 36.90 | 35.83 | 35.98 | 149,841 | -0.89(-2.42%) |
Aug 28, 2020 | 36.93 | 36.99 | 36.37 | 36.87 | 162,462 | -0.37(-1.00%) |
Aug 27, 2020 | 36.84 | 37.62 | 36.79 | 37.25 | 327,606 | +2.30(+6.58%) |
Aug 26, 2020 | 34.64 | 34.95 | 34.51 | 34.95 | 128,905 | +0.25(+0.71%) |
Aug 25, 2020 | 34.75 | 34.76 | 34.28 | 34.70 | 174,293 | +0.18(+0.52%) |
Aug 24, 2020 | 33.97 | 34.52 | 33.67 | 34.52 | 168,612 | +1.16(+3.49%) |
Aug 21, 2020 | 33.20 | 33.45 | 33.15 | 33.36 | 105,441 | -0.37(-1.11%) |
Aug 20, 2020 | 33.41 | 33.85 | 33.38 | 33.73 | 130,038 | -0.13(-0.38%) |
Aug 19, 2020 | 33.98 | 34.41 | 33.76 | 33.86 | 135,297 | -0.25(-0.72%) |
Aug 18, 2020 | 34.28 | 34.44 | 34.00 | 34.11 | 106,444 | -0.24(-0.69%) |
Aug 17, 2020 | 34.68 | 34.68 | 34.27 | 34.34 | 111,565 | -0.28(-0.81%) |
Aug 14, 2020 | 34.56 | 34.87 | 34.53 | 34.62 | 126,412 | -0.30(-0.85%) |
Aug 13, 2020 | 35.37 | 35.56 | 34.78 | 34.92 | 122,264 | -0.59(-1.67%) |
Aug 12, 2020 | 36.25 | 36.25 | 35.45 | 35.51 | 162,936 | +0.06(+0.17%) |
Aug 11, 2020 | 35.60 | 36.17 | 35.30 | 35.45 | 247,235 | +0.69(+1.98%) |
Aug 10, 2020 | 34.27 | 34.78 | 34.27 | 34.77 | 285,929 | +0.54(+1.59%) |
Aug 07, 2020 | 33.92 | 34.25 | 33.77 | 34.22 | 179,545 | +0.06(+0.17%) |
Aug 06, 2020 | 33.68 | 34.24 | 33.68 | 34.16 | 106,723 | +0.14(+0.42%) |
Aug 05, 2020 | 34.40 | 34.41 | 33.87 | 34.02 | 125,046 | +0.31(+0.93%) |
Aug 04, 2020 | 33.10 | 33.81 | 33.08 | 33.71 | 173,524 | +0.91(+2.77%) |
Aug 03, 2020 | 32.35 | 32.94 | 32.25 | 32.80 | 163,328 | +1.14(+3.59%) |
Jul 31, 2020 | 32.13 | 32.17 | 31.34 | 31.66 | 139,489 | -0.66(-2.05%) |
Jul 30, 2020 | 31.57 | 32.43 | 31.41 | 32.32 | 163,578 | -0.53(-1.63%) |
Jul 29, 2020 | 32.81 | 33.01 | 32.55 | 32.86 | 169,579 | +0.50(+1.55%) |
Jul 28, 2020 | 31.78 | 32.67 | 31.78 | 32.36 | 209,807 | -0.70(-2.11%) |
Jul 27, 2020 | 33.09 | 33.22 | 32.87 | 33.05 | 242,034 | -0.36(-1.07%) |
Jul 24, 2020 | 33.66 | 33.83 | 33.22 | 33.41 | 215,949 | -0.08(-0.25%) |
Jul 23, 2020 | 33.59 | 33.90 | 33.16 | 33.49 | 223,124 | +0.58(+1.75%) |
Jul 22, 2020 | 32.65 | 32.95 | 32.56 | 32.92 | 228,689 | +0.01(+0.03%) |
Jul 21, 2020 | 32.56 | 33.25 | 32.54 | 32.91 | 264,171 | +0.93(+2.92%) |
Jul 20, 2020 | 32.10 | 32.29 | 31.86 | 31.97 | 285,915 | -0.31(-0.97%) |
Jul 17, 2020 | 32.70 | 32.70 | 32.28 | 32.29 | 351,786 | -0.93(-2.79%) |
Jul 16, 2020 | 33.10 | 33.49 | 33.06 | 33.21 | 261,462 | +0.34(+1.03%) |
Jul 15, 2020 | 32.89 | 32.98 | 32.48 | 32.87 | 614,011 | +0.66(+2.06%) |
Jul 14, 2020 | 31.69 | 32.26 | 31.47 | 32.21 | 205,936 | +0.98(+3.15%) |
Jul 13, 2020 | 31.76 | 32.03 | 31.17 | 31.23 | 208,984 | -0.42(-1.34%) |
Jul 10, 2020 | 31.09 | 31.66 | 30.98 | 31.65 | 209,587 | +0.82(+2.67%) |
Jul 09, 2020 | 31.71 | 31.71 | 30.62 | 30.83 | 241,429 | -0.91(-2.86%) |
Jul 08, 2020 | 31.57 | 31.92 | 31.49 | 31.74 | 329,904 | -1.26(-3.81%) |
Jul 07, 2020 | 33.43 | 33.45 | 32.98 | 32.99 | 230,381 | -0.48(-1.45%) |
Jul 06, 2020 | 33.68 | 33.83 | 33.27 | 33.48 | 198,831 | +0.31(+0.92%) |
Jul 02, 2020 | 33.47 | 33.78 | 32.98 | 33.17 | 190,737 | +0.14(+0.44%) |
Jul 01, 2020 | 32.95 | 33.42 | 32.79 | 33.03 | 150,276 | -0.19(-0.56%) |
Jun 30, 2020 | 32.38 | 33.29 | 32.08 | 33.21 | 185,410 | +0.50(+1.53%) |
Jun 29, 2020 | 32.31 | 32.85 | 32.03 | 32.71 | 178,935 | +0.77(+2.42%) |
Jun 26, 2020 | 32.70 | 32.76 | 31.77 | 31.94 | 177,189 | -1.01(-3.07%) |
Jun 25, 2020 | 32.37 | 32.97 | 32.23 | 32.95 | 154,558 | +0.00(+0.00%) |
Jun 24, 2020 | 33.77 | 33.77 | 32.64 | 32.95 | 278,365 | -1.41(-4.10%) |
Jun 23, 2020 | 34.76 | 34.82 | 34.22 | 34.36 | 278,429 | +0.41(+1.20%) |
Jun 22, 2020 | 34.27 | 34.27 | 33.71 | 33.95 | 194,383 | +0.00(+0.00%) |
Jun 19, 2020 | 34.67 | 34.70 | 33.79 | 33.95 | 200,162 | +0.13(+0.38%) |
Jun 18, 2020 | 33.24 | 33.83 | 33.16 | 33.83 | 315,382 | -0.11(-0.33%) |
Jun 17, 2020 | 34.62 | 34.66 | 33.91 | 33.94 | 210,567 | +0.04(+0.13%) |
Jun 16, 2020 | 34.63 | 34.80 | 33.40 | 33.89 | 271,718 | +0.21(+0.63%) |
Jun 15, 2020 | 32.21 | 34.04 | 32.12 | 33.68 | 235,842 | +0.61(+1.85%) |
Jun 12, 2020 | 33.83 | 34.09 | 32.42 | 33.07 | 426,950 | +0.26(+0.80%) |
Jun 11, 2020 | 33.99 | 34.23 | 32.71 | 32.81 | 411,604 | -1.75(-5.06%) |
Jun 10, 2020 | 35.04 | 35.04 | 34.43 | 34.55 | 347,498 | -0.81(-2.29%) |
Jun 09, 2020 | 35.63 | 35.67 | 35.03 | 35.36 | 279,379 | -1.82(-4.89%) |
Jun 08, 2020 | 36.11 | 37.21 | 36.06 | 37.18 | 308,725 | +1.75(+4.93%) |
Jun 05, 2020 | 35.84 | 36.05 | 35.34 | 35.44 | 299,048 | +1.41(+4.15%) |
Jun 04, 2020 | 33.66 | 34.15 | 33.37 | 34.03 | 264,297 | -0.22(-0.63%) |
Jun 03, 2020 | 33.39 | 34.40 | 33.39 | 34.24 | 208,405 | +1.17(+3.54%) |
Jun 02, 2020 | 33.44 | 33.70 | 32.82 | 33.07 | 315,425 | +0.95(+2.97%) |
Jun 01, 2020 | 31.47 | 32.24 | 31.46 | 32.12 | 316,139 | +1.79(+5.89%) |
May 29, 2020 | 30.15 | 30.45 | 29.91 | 30.33 | 216,332 | -0.41(-1.33%) |
May 28, 2020 | 31.37 | 31.37 | 30.68 | 30.74 | 180,602 | -0.93(-2.94%) |
May 27, 2020 | 31.80 | 31.86 | 31.05 | 31.67 | 204,635 | +1.23(+4.03%) |
May 26, 2020 | 30.57 | 30.71 | 30.27 | 30.44 | 236,860 | +1.16(+3.97%) |
May 22, 2020 | 29.30 | 29.34 | 28.68 | 29.28 | 197,494 | +0.24(+0.83%) |
May 21, 2020 | 29.46 | 29.74 | 28.94 | 29.04 | 186,072 | -0.14(-0.47%) |
May 20, 2020 | 28.73 | 29.36 | 28.62 | 29.18 | 236,466 | +0.95(+3.35%) |
May 19, 2020 | 28.69 | 28.91 | 28.21 | 28.23 | 264,348 | -0.85(-2.92%) |
May 18, 2020 | 28.03 | 29.28 | 28.03 | 29.08 | 357,072 | +1.90(+6.99%) |
May 15, 2020 | 27.12 | 27.43 | 26.90 | 27.18 | 268,606 | -0.46(-1.65%) |
May 14, 2020 | 26.46 | 27.64 | 26.07 | 27.64 | 336,093 | +0.90(+3.36%) |
May 13, 2020 | 27.80 | 27.81 | 26.48 | 26.74 | 275,946 | -1.92(-6.71%) |
May 12, 2020 | 29.54 | 29.66 | 28.64 | 28.66 | 332,040 | -0.57(-1.95%) |
May 11, 2020 | 29.42 | 29.46 | 28.94 | 29.23 | 235,836 | -1.25(-4.10%) |
May 08, 2020 | 30.17 | 30.53 | 29.97 | 30.48 | 155,325 | +0.78(+2.62%) |
May 07, 2020 | 29.21 | 30.07 | 29.21 | 29.71 | 317,792 | +0.71(+2.46%) |
May 06, 2020 | 29.75 | 29.79 | 28.92 | 28.99 | 247,586 | -0.45(-1.52%) |
May 05, 2020 | 30.14 | 30.22 | 29.31 | 29.44 | 283,962 | -0.10(-0.35%) |
May 04, 2020 | 29.43 | 29.83 | 29.14 | 29.54 | 406,573 | -0.27(-0.91%) |
May 01, 2020 | 30.59 | 30.59 | 29.47 | 29.82 | 438,778 | -1.21(-3.90%) |
Apr 30, 2020 | 31.68 | 31.85 | 30.79 | 31.03 | 578,547 | -0.96(-3.01%) |
Apr 29, 2020 | 31.75 | 32.17 | 31.29 | 31.99 | 410,618 | +2.77(+9.46%) |
Apr 28, 2020 | 29.86 | 29.91 | 29.13 | 29.22 | 378,962 | +0.65(+2.27%) |
Apr 27, 2020 | 27.70 | 28.69 | 27.64 | 28.57 | 410,770 | +1.34(+4.91%) |
Apr 24, 2020 | 27.36 | 27.47 | 26.86 | 27.24 | 259,624 | +0.10(+0.35%) |
Apr 23, 2020 | 27.24 | 27.74 | 27.12 | 27.14 | 408,623 | +0.36(+1.35%) |
Apr 22, 2020 | 26.57 | 26.96 | 26.29 | 26.78 | 2,899,601 | +1.03(+4.02%) |
Apr 21, 2020 | 26.28 | 26.70 | 25.42 | 25.75 | 1,293,666 | -1.27(-4.69%) |
Apr 20, 2020 | 27.32 | 27.65 | 26.91 | 27.01 | 513,528 | -0.78(-2.80%) |
Apr 17, 2020 | 27.73 | 27.94 | 27.38 | 27.79 | 1,096,635 | +1.47(+5.57%) |
Apr 16, 2020 | 26.65 | 26.75 | 26.07 | 26.32 | 605,568 | -0.33(-1.23%) |
Apr 15, 2020 | 27.74 | 27.80 | 26.52 | 26.65 | 427,814 | -2.43(-8.35%) |
Apr 14, 2020 | 29.23 | 29.62 | 28.77 | 29.08 | 523,578 | +0.65(+2.28%) |
Apr 13, 2020 | 28.52 | 28.72 | 27.58 | 28.43 | 381,199 | -0.53(-1.83%) |
Apr 09, 2020 | 28.37 | 29.19 | 28.16 | 28.96 | 406,216 | +1.19(+4.27%) |
Apr 08, 2020 | 27.50 | 28.02 | 27.19 | 27.77 | 359,335 | +0.58(+2.12%) |
Apr 07, 2020 | 28.77 | 28.86 | 27.00 | 27.20 | 716,639 | +1.84(+7.27%) |
Apr 06, 2020 | 24.59 | 25.67 | 24.57 | 25.35 | 743,479 | +1.72(+7.26%) |
Apr 03, 2020 | 24.25 | 24.56 | 23.25 | 23.64 | 419,441 | -1.60(-6.35%) |
Apr 02, 2020 | 24.56 | 26.19 | 24.54 | 25.24 | 564,140 | +1.11(+4.58%) |
Apr 01, 2020 | 25.15 | 25.42 | 24.05 | 24.13 | 505,587 | -2.93(-10.84%) |
Mar 31, 2020 | 26.41 | 27.68 | 25.39 | 27.07 | 654,501 | +1.51(+5.93%) |
Mar 30, 2020 | 25.32 | 25.71 | 24.98 | 25.55 | 406,620 | +0.10(+0.38%) |
Mar 27, 2020 | 25.57 | 26.04 | 25.12 | 25.46 | 349,950 | -2.04(-7.43%) |
Mar 26, 2020 | 26.40 | 27.72 | 26.32 | 27.50 | 575,606 | +2.25(+8.92%) |
Mar 25, 2020 | 25.43 | 26.39 | 24.82 | 25.25 | 1,563,638 | +0.34(+1.35%) |
Mar 24, 2020 | 24.29 | 24.99 | 23.60 | 24.91 | 819,659 | +2.14(+9.40%) |
Mar 23, 2020 | 23.04 | 23.38 | 22.16 | 22.77 | 838,865 | +0.53(+2.38%) |
Mar 20, 2020 | 23.50 | 23.79 | 22.19 | 22.24 | 727,222 | -1.01(-4.34%) |
Mar 19, 2020 | 22.25 | 24.03 | 21.79 | 23.25 | 527,490 | +0.46(+2.00%) |
Mar 18, 2020 | 23.02 | 23.44 | 21.79 | 22.80 | 652,571 | -1.03(-4.34%) |
Mar 17, 2020 | 23.47 | 24.15 | 23.11 | 23.83 | 672,334 | -0.26(-1.10%) |
Mar 16, 2020 | 23.49 | 25.35 | 23.37 | 24.09 | 562,149 | -5.61(-18.89%) |
Mar 13, 2020 | 29.08 | 29.78 | 27.23 | 29.71 | 512,386 | +1.04(+3.64%) |
Mar 12, 2020 | 29.56 | 29.65 | 27.89 | 28.66 | 455,316 | -4.01(-12.27%) |
Mar 11, 2020 | 34.18 | 34.20 | 32.47 | 32.67 | 459,492 | -3.82(-10.48%) |
Mar 10, 2020 | 36.50 | 36.58 | 35.04 | 36.49 | 453,379 | +2.24(+6.53%) |
Mar 09, 2020 | 35.23 | 36.20 | 34.26 | 34.26 | 396,658 | -3.21(-8.58%) |
Mar 06, 2020 | 36.48 | 37.82 | 36.37 | 37.47 | 476,331 | +0.22(+0.58%) |
Mar 05, 2020 | 37.69 | 37.87 | 36.79 | 37.26 | 405,908 | -2.16(-5.49%) |
Mar 04, 2020 | 39.22 | 39.55 | 38.71 | 39.42 | 290,058 | +1.30(+3.41%) |
Mar 03, 2020 | 39.20 | 39.49 | 37.84 | 38.12 | 557,325 | -0.12(-0.31%) |