Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.85 | 37.88 | 35.66 | 36.86 | 403,500 | +0.36(+0.99%) |
Feb 25, 2021 | 37.54 | 37.99 | 36.15 | 36.50 | 255,669 | -1.16(-3.08%) |
Feb 24, 2021 | 37.37 | 37.93 | 37.07 | 37.66 | 194,581 | +0.38(+1.02%) |
Feb 23, 2021 | 37.36 | 37.77 | 36.59 | 37.28 | 235,897 | -0.08(-0.21%) |
Feb 22, 2021 | 35.94 | 37.47 | 35.94 | 37.36 | 202,759 | +1.38(+3.84%) |
Feb 19, 2021 | 35.91 | 36.45 | 35.81 | 35.98 | 166,700 | +0.32(+0.90%) |
Feb 18, 2021 | 36.12 | 36.38 | 35.53 | 35.66 | 119,146 | -0.53(-1.46%) |
Feb 17, 2021 | 36.24 | 36.42 | 35.83 | 36.19 | 130,246 | -0.11(-0.30%) |
Feb 16, 2021 | 35.99 | 36.67 | 35.96 | 36.30 | 186,532 | +0.34(+0.95%) |
Feb 12, 2021 | 36.21 | 36.72 | 35.84 | 35.96 | 139,700 | -0.41(-1.13%) |
Feb 11, 2021 | 36.80 | 37.15 | 36.20 | 36.37 | 272,439 | -0.47(-1.28%) |
Feb 10, 2021 | 37.08 | 37.31 | 36.65 | 36.84 | 193,939 | -0.09(-0.24%) |
Feb 09, 2021 | 37.10 | 37.25 | 36.19 | 36.93 | 163,394 | -0.18(-0.49%) |
Feb 08, 2021 | 36.42 | 37.35 | 36.09 | 37.11 | 202,349 | +0.99(+2.74%) |
Feb 05, 2021 | 36.56 | 36.73 | 35.62 | 36.12 | 198,800 | +0.02(+0.06%) |
Feb 04, 2021 | 35.31 | 36.15 | 35.31 | 36.10 | 206,618 | +0.94(+2.67%) |
Feb 03, 2021 | 34.06 | 35.27 | 33.85 | 35.16 | 178,061 | +0.94(+2.75%) |
Feb 02, 2021 | 34.00 | 35.18 | 33.90 | 34.22 | 390,783 | +0.37(+1.09%) |
Feb 01, 2021 | 33.05 | 34.04 | 32.82 | 33.85 | 195,121 | +0.88(+2.67%) |
Jan 29, 2021 | 33.08 | 33.54 | 32.78 | 32.97 | 304,600 | -0.50(-1.49%) |
Jan 28, 2021 | 34.07 | 34.07 | 33.08 | 33.47 | 517,623 | -0.21(-0.62%) |
Jan 27, 2021 | 33.92 | 34.03 | 32.85 | 33.68 | 328,869 | -0.30(-0.88%) |
Jan 26, 2021 | 34.21 | 34.44 | 33.65 | 33.98 | 175,707 | -0.02(-0.06%) |
Jan 25, 2021 | 33.83 | 34.10 | 33.13 | 34.00 | 350,533 | +0.25(+0.74%) |
Jan 22, 2021 | 34.47 | 34.62 | 33.50 | 33.75 | 549,300 | -0.95(-2.74%) |
Jan 21, 2021 | 35.47 | 35.56 | 34.42 | 34.70 | 223,203 | -0.70(-1.98%) |
Jan 20, 2021 | 35.63 | 35.84 | 34.99 | 35.40 | 351,599 | -0.33(-0.92%) |
Jan 19, 2021 | 35.81 | 36.24 | 34.57 | 35.73 | 268,756 | +0.05(+0.14%) |
Jan 15, 2021 | 36.02 | 36.18 | 35.61 | 35.68 | 184,800 | -0.62(-1.71%) |
Jan 14, 2021 | 36.03 | 36.85 | 35.82 | 36.30 | 279,398 | +0.38(+1.06%) |
Jan 13, 2021 | 35.80 | 36.37 | 35.40 | 35.92 | 292,385 | +0.27(+0.76%) |
Jan 12, 2021 | 34.75 | 35.75 | 34.29 | 35.65 | 412,667 | +1.16(+3.36%) |
Jan 11, 2021 | 35.20 | 36.14 | 34.44 | 34.49 | 299,015 | -1.16(-3.25%) |
Jan 08, 2021 | 37.46 | 37.46 | 35.09 | 35.65 | 730,900 | -1.81(-4.83%) |
Jan 07, 2021 | 40.10 | 40.35 | 37.07 | 37.46 | 703,745 | -2.14(-5.40%) |
Jan 06, 2021 | 40.02 | 40.62 | 37.48 | 39.60 | 414,172 | +0.35(+0.89%) |
Jan 05, 2021 | 38.82 | 39.41 | 38.50 | 39.25 | 172,434 | +0.63(+1.63%) |
Jan 04, 2021 | 39.90 | 39.90 | 37.96 | 38.62 | 230,846 | -1.04(-2.62%) |
Dec 31, 2020 | 39.66 | 39.66 | 39.66 | 116,903 | +0.23(+0.58%) | |
Dec 30, 2020 | 38.32 | 39.57 | 37.98 | 39.43 | 116,903 | +1.17(+3.06%) |
Dec 29, 2020 | 39.23 | 39.32 | 38.11 | 38.26 | 155,428 | -0.68(-1.75%) |
Dec 28, 2020 | 39.05 | 39.44 | 38.51 | 38.94 | 223,944 | +0.15(+0.39%) |
Dec 24, 2020 | 38.71 | 38.93 | 38.24 | 38.79 | 57,200 | +0.08(+0.21%) |
Dec 23, 2020 | 38.54 | 39.33 | 38.31 | 38.71 | 133,598 | +0.37(+0.97%) |
Dec 22, 2020 | 38.82 | 38.98 | 38.13 | 38.34 | 217,945 | -0.48(-1.24%) |
Dec 21, 2020 | 39.56 | 39.91 | 38.51 | 38.82 | 252,605 | -0.82(-2.07%) |
Dec 18, 2020 | 40.81 | 40.81 | 39.16 | 39.64 | 1,111,900 | -1.07(-2.63%) |
Dec 17, 2020 | 39.47 | 40.94 | 39.20 | 40.71 | 509,811 | +1.37(+3.48%) |
Dec 16, 2020 | 42.42 | 42.62 | 39.24 | 39.34 | 450,114 | -3.14(-7.39%) |
Dec 15, 2020 | 42.09 | 42.53 | 41.30 | 42.48 | 287,911 | +0.82(+1.97%) |
Dec 14, 2020 | 43.49 | 44.04 | 41.03 | 41.66 | 374,172 | -1.72(-3.96%) |
Dec 11, 2020 | 44.71 | 44.71 | 42.74 | 43.38 | 175,900 | -1.60(-3.56%) |
Dec 10, 2020 | 44.06 | 45.52 | 43.50 | 44.98 | 246,590 | +0.57(+1.28%) |
Dec 09, 2020 | 43.85 | 44.53 | 43.59 | 44.41 | 222,218 | +0.89(+2.05%) |
Dec 08, 2020 | 43.17 | 43.88 | 43.17 | 43.52 | 126,101 | -0.01(-0.02%) |
Dec 07, 2020 | 43.51 | 43.74 | 42.89 | 43.53 | 136,897 | +0.26(+0.60%) |
Dec 04, 2020 | 42.80 | 43.82 | 42.80 | 43.27 | 134,300 | +0.56(+1.31%) |
Dec 03, 2020 | 42.92 | 42.92 | 42.00 | 42.71 | 294,815 | +0.06(+0.14%) |
Dec 02, 2020 | 42.32 | 42.87 | 41.75 | 42.65 | 127,616 | +0.00(+0.00%) |
Dec 01, 2020 | 42.28 | 43.00 | 42.12 | 42.65 | 166,204 | +1.02(+2.45%) |
Nov 30, 2020 | 42.15 | 42.35 | 41.17 | 41.63 | 416,138 | -0.86(-2.02%) |
Nov 27, 2020 | 43.12 | 43.59 | 42.18 | 42.49 | 53,700 | -0.42(-0.98%) |
Nov 25, 2020 | 43.17 | 43.88 | 42.30 | 42.91 | 173,900 | -0.49(-1.13%) |
Nov 24, 2020 | 42.48 | 43.56 | 42.08 | 43.40 | 315,129 | +1.74(+4.18%) |
Nov 23, 2020 | 40.52 | 41.87 | 40.20 | 41.66 | 220,970 | +1.52(+3.79%) |
Nov 20, 2020 | 40.02 | 40.37 | 39.79 | 40.14 | 158,300 | -0.55(-1.35%) |
Nov 19, 2020 | 40.51 | 40.93 | 39.30 | 40.69 | 209,114 | -0.02(-0.05%) |
Nov 18, 2020 | 39.96 | 41.30 | 39.89 | 40.71 | 470,730 | +0.72(+1.80%) |
Nov 17, 2020 | 39.75 | 40.24 | 38.83 | 39.99 | 184,026 | -0.04(-0.10%) |
Nov 16, 2020 | 39.27 | 40.29 | 39.03 | 40.03 | 371,316 | +1.50(+3.89%) |
Nov 13, 2020 | 37.75 | 38.89 | 37.72 | 38.53 | 226,300 | +1.07(+2.86%) |
Nov 12, 2020 | 37.27 | 38.11 | 36.70 | 37.46 | 313,615 | -0.10(-0.27%) |
Nov 11, 2020 | 38.56 | 38.56 | 37.01 | 37.56 | 302,679 | -1.12(-2.90%) |
Nov 10, 2020 | 37.17 | 38.84 | 36.30 | 38.68 | 567,533 | +1.64(+4.43%) |
Nov 09, 2020 | 39.04 | 39.80 | 36.69 | 37.04 | 373,720 | +0.72(+1.98%) |
Nov 06, 2020 | 37.41 | 37.71 | 35.66 | 36.32 | 374,900 | -0.80(-2.16%) |
Nov 05, 2020 | 36.74 | 37.63 | 35.73 | 37.12 | 436,481 | +0.42(+1.14%) |
Nov 04, 2020 | 34.51 | 36.96 | 34.51 | 36.70 | 251,929 | +1.51(+4.29%) |
Nov 03, 2020 | 36.45 | 36.45 | 34.34 | 35.19 | 422,682 | -0.69(-1.92%) |
Nov 02, 2020 | 34.60 | 36.14 | 34.55 | 35.88 | 348,597 | +1.75(+5.13%) |
Oct 30, 2020 | 34.48 | 34.99 | 33.75 | 34.13 | 474,700 | -0.41(-1.19%) |
Oct 29, 2020 | 35.35 | 36.05 | 34.03 | 34.54 | 268,580 | -1.06(-2.98%) |
Oct 28, 2020 | 36.02 | 36.50 | 35.31 | 35.60 | 323,824 | -1.01(-2.76%) |
Oct 27, 2020 | 37.73 | 38.00 | 36.56 | 36.61 | 222,904 | -1.26(-3.33%) |
Oct 26, 2020 | 37.57 | 38.55 | 37.16 | 37.87 | 214,378 | -0.15(-0.39%) |
Oct 23, 2020 | 38.58 | 38.67 | 37.95 | 38.02 | 139,400 | -0.34(-0.89%) |
Oct 22, 2020 | 38.47 | 39.16 | 38.18 | 38.36 | 155,209 | -0.18(-0.47%) |
Oct 21, 2020 | 39.66 | 39.73 | 38.51 | 38.54 | 186,381 | -1.16(-2.92%) |
Oct 20, 2020 | 39.47 | 40.33 | 39.19 | 39.70 | 178,497 | +0.45(+1.15%) |
Oct 19, 2020 | 40.10 | 40.28 | 39.12 | 39.25 | 192,843 | -0.79(-1.97%) |
Oct 16, 2020 | 39.57 | 40.68 | 39.57 | 40.04 | 212,100 | +0.20(+0.50%) |
Oct 15, 2020 | 38.86 | 40.00 | 38.52 | 39.84 | 264,766 | +0.56(+1.43%) |
Oct 14, 2020 | 39.60 | 40.16 | 38.80 | 39.28 | 165,711 | -0.18(-0.46%) |
Oct 13, 2020 | 38.56 | 40.26 | 38.26 | 39.46 | 181,620 | +0.58(+1.49%) |
Oct 12, 2020 | 39.31 | 39.47 | 38.10 | 38.88 | 355,902 | -0.60(-1.52%) |
Oct 09, 2020 | 39.90 | 40.02 | 38.95 | 39.48 | 238,700 | +0.09(+0.23%) |
Oct 08, 2020 | 39.86 | 40.30 | 38.96 | 39.39 | 160,919 | -0.10(-0.25%) |
Oct 07, 2020 | 40.33 | 40.93 | 39.40 | 39.49 | 328,249 | -0.48(-1.20%) |
Oct 06, 2020 | 41.23 | 41.44 | 39.97 | 39.97 | 272,533 | -0.78(-1.91%) |
Oct 05, 2020 | 40.81 | 40.99 | 40.19 | 40.75 | 220,932 | +0.20(+0.49%) |
Oct 02, 2020 | 39.32 | 40.71 | 39.32 | 40.55 | 262,800 | +0.48(+1.20%) |
Oct 01, 2020 | 39.90 | 40.39 | 39.02 | 40.07 | 271,471 | +0.12(+0.30%) |
Sep 30, 2020 | 40.35 | 41.15 | 39.75 | 39.95 | 227,951 | -0.22(-0.55%) |
Sep 29, 2020 | 39.87 | 40.35 | 39.30 | 40.17 | 247,959 | -0.06(-0.15%) |
Sep 28, 2020 | 38.82 | 40.74 | 38.82 | 40.23 | 296,543 | +1.85(+4.82%) |
Sep 25, 2020 | 39.40 | 39.84 | 38.26 | 38.38 | 303,900 | -1.27(-3.20%) |
Sep 24, 2020 | 40.12 | 40.12 | 38.48 | 39.65 | 390,051 | -0.45(-1.12%) |
Sep 23, 2020 | 40.87 | 41.50 | 40.02 | 40.10 | 382,190 | -0.50(-1.23%) |
Sep 22, 2020 | 40.54 | 40.71 | 39.87 | 40.60 | 201,868 | +0.31(+0.77%) |
Sep 21, 2020 | 39.93 | 40.42 | 38.89 | 40.29 | 393,708 | -0.56(-1.37%) |
Sep 18, 2020 | 41.27 | 41.91 | 40.44 | 40.85 | 706,700 | -0.01(-0.02%) |
Sep 17, 2020 | 40.68 | 41.20 | 40.50 | 40.86 | 235,552 | -0.37(-0.90%) |
Sep 16, 2020 | 40.90 | 41.98 | 40.58 | 41.23 | 320,137 | +0.35(+0.86%) |
Sep 15, 2020 | 42.56 | 42.60 | 40.70 | 40.88 | 195,367 | -1.31(-3.11%) |
Sep 14, 2020 | 41.79 | 42.36 | 40.93 | 42.19 | 322,166 | +0.73(+1.76%) |
Sep 11, 2020 | 42.59 | 43.07 | 41.40 | 41.46 | 367,200 | -0.80(-1.89%) |
Sep 10, 2020 | 42.90 | 43.23 | 41.69 | 42.26 | 396,952 | -0.44(-1.03%) |
Sep 09, 2020 | 44.09 | 44.09 | 42.60 | 42.70 | 430,762 | -0.93(-2.13%) |
Sep 08, 2020 | 44.15 | 44.63 | 43.39 | 43.63 | 303,045 | -1.16(-2.59%) |
Sep 04, 2020 | 45.59 | 46.24 | 44.45 | 44.79 | 242,500 | -0.17(-0.38%) |
Sep 03, 2020 | 46.51 | 46.59 | 44.09 | 44.96 | 381,608 | -1.26(-2.73%) |
Sep 02, 2020 | 46.44 | 46.78 | 45.53 | 46.22 | 273,338 | -0.28(-0.60%) |
Sep 01, 2020 | 46.32 | 46.51 | 44.74 | 46.50 | 301,555 | -0.17(-0.36%) |
Aug 31, 2020 | 46.63 | 47.35 | 46.26 | 46.67 | 1,049,547 | -0.03(-0.06%) |
Aug 28, 2020 | 45.78 | 46.98 | 45.15 | 46.70 | 1,388,000 | +1.05(+2.30%) |
Aug 27, 2020 | 44.98 | 45.91 | 44.80 | 45.65 | 235,252 | +0.91(+2.03%) |
Aug 26, 2020 | 45.24 | 45.27 | 44.50 | 44.74 | 313,013 | -0.70(-1.54%) |
Aug 25, 2020 | 46.16 | 46.16 | 45.29 | 45.44 | 257,966 | -0.42(-0.92%) |
Aug 24, 2020 | 45.82 | 46.31 | 45.29 | 45.86 | 294,386 | +0.57(+1.26%) |
Aug 21, 2020 | 44.75 | 45.63 | 44.10 | 45.29 | 253,600 | +0.53(+1.18%) |
Aug 20, 2020 | 44.74 | 45.47 | 44.74 | 44.76 | 116,119 | -0.49(-1.08%) |
Aug 19, 2020 | 44.48 | 45.77 | 44.15 | 45.25 | 162,765 | +0.77(+1.73%) |
Aug 18, 2020 | 45.07 | 45.52 | 44.24 | 44.48 | 124,782 | -0.61(-1.35%) |
Aug 17, 2020 | 45.46 | 45.46 | 44.06 | 45.09 | 357,421 | +0.15(+0.33%) |
Aug 14, 2020 | 43.64 | 45.27 | 43.64 | 44.94 | 148,100 | +0.29(+0.65%) |
Aug 13, 2020 | 44.17 | 46.16 | 43.71 | 44.65 | 195,858 | -0.03(-0.07%) |
Aug 12, 2020 | 45.68 | 46.14 | 44.19 | 44.68 | 272,112 | +0.03(+0.07%) |
Aug 11, 2020 | 44.35 | 45.83 | 44.15 | 44.65 | 518,789 | +0.88(+2.01%) |
Aug 10, 2020 | 43.88 | 44.85 | 43.72 | 43.77 | 296,309 | -0.35(-0.79%) |
Aug 07, 2020 | 44.51 | 45.02 | 42.11 | 44.12 | 612,000 | +0.42(+0.96%) |
Aug 06, 2020 | 42.04 | 44.99 | 42.04 | 43.70 | 1,015,173 | +1.94(+4.65%) |
Aug 05, 2020 | 39.70 | 41.89 | 39.52 | 41.76 | 292,773 | +2.57(+6.56%) |
Aug 04, 2020 | 39.81 | 39.86 | 38.47 | 39.19 | 261,108 | -0.59(-1.48%) |
Aug 03, 2020 | 39.67 | 39.90 | 38.98 | 39.78 | 257,365 | +0.22(+0.56%) |
Jul 31, 2020 | 39.35 | 39.61 | 37.92 | 39.56 | 321,500 | +0.19(+0.48%) |
Jul 30, 2020 | 40.21 | 40.26 | 39.34 | 39.37 | 272,609 | -1.58(-3.86%) |
Jul 29, 2020 | 39.82 | 41.07 | 39.82 | 40.95 | 319,773 | +1.08(+2.71%) |
Jul 28, 2020 | 39.90 | 40.39 | 39.77 | 39.87 | 213,205 | -0.15(-0.37%) |
Jul 27, 2020 | 39.65 | 40.10 | 39.23 | 40.02 | 170,248 | +0.23(+0.58%) |
Jul 24, 2020 | 39.81 | 40.06 | 39.14 | 39.79 | 554,500 | -0.01(-0.03%) |
Jul 23, 2020 | 39.29 | 40.15 | 38.78 | 39.80 | 234,623 | +0.59(+1.50%) |
Jul 22, 2020 | 38.86 | 39.39 | 38.59 | 39.21 | 143,872 | +0.05(+0.13%) |
Jul 21, 2020 | 39.03 | 39.66 | 38.87 | 39.16 | 185,269 | +0.47(+1.21%) |
Jul 20, 2020 | 38.76 | 39.13 | 38.41 | 38.69 | 125,556 | -0.36(-0.92%) |
Jul 17, 2020 | 40.41 | 40.56 | 38.91 | 39.05 | 354,100 | -1.44(-3.56%) |
Jul 16, 2020 | 39.23 | 40.50 | 38.82 | 40.49 | 761,198 | +1.07(+2.71%) |
Jul 15, 2020 | 37.76 | 39.56 | 37.59 | 39.42 | 375,508 | +2.39(+6.44%) |
Jul 14, 2020 | 37.03 | 37.53 | 36.27 | 37.03 | 205,632 | +0.08(+0.23%) |
Jul 13, 2020 | 37.54 | 37.91 | 36.85 | 36.95 | 161,968 | -0.03(-0.08%) |
Jul 10, 2020 | 35.88 | 37.06 | 35.48 | 36.98 | 206,100 | +1.12(+3.12%) |
Jul 09, 2020 | 37.34 | 37.37 | 35.76 | 35.86 | 313,478 | -1.58(-4.22%) |
Jul 08, 2020 | 36.56 | 37.48 | 36.05 | 37.44 | 202,549 | +0.68(+1.85%) |
Jul 07, 2020 | 38.36 | 38.50 | 36.63 | 36.76 | 268,680 | -1.97(-5.09%) |
Jul 06, 2020 | 38.98 | 39.48 | 38.61 | 38.73 | 200,423 | +0.40(+1.04%) |
Jul 02, 2020 | 39.26 | 39.44 | 38.06 | 38.33 | 420,100 | +0.08(+0.21%) |
Jul 01, 2020 | 38.50 | 39.14 | 37.89 | 38.25 | 195,123 | -0.41(-1.06%) |
Jun 30, 2020 | 37.68 | 39.03 | 37.50 | 38.66 | 338,118 | +0.90(+2.38%) |
Jun 29, 2020 | 37.20 | 37.88 | 36.59 | 37.76 | 247,509 | +1.00(+2.72%) |
Jun 26, 2020 | 37.86 | 37.97 | 36.45 | 36.76 | 428,800 | -1.85(-4.79%) |
Jun 25, 2020 | 37.15 | 38.68 | 37.09 | 38.61 | 222,251 | +1.17(+3.13%) |
Jun 24, 2020 | 37.71 | 38.04 | 37.16 | 37.44 | 347,066 | -0.93(-2.42%) |
Jun 23, 2020 | 39.35 | 39.65 | 38.27 | 38.37 | 386,206 | -0.58(-1.49%) |
Jun 22, 2020 | 38.00 | 39.19 | 37.80 | 38.95 | 258,431 | +0.48(+1.25%) |
Jun 19, 2020 | 38.94 | 38.94 | 37.34 | 38.47 | 640,300 | -0.09(-0.23%) |
Jun 18, 2020 | 38.50 | 38.82 | 37.95 | 38.56 | 297,695 | -0.42(-1.08%) |
Jun 17, 2020 | 38.85 | 39.38 | 38.56 | 38.98 | 403,085 | +0.09(+0.23%) |
Jun 16, 2020 | 39.04 | 39.36 | 37.77 | 38.89 | 352,530 | +0.96(+2.53%) |
Jun 15, 2020 | 35.34 | 38.35 | 35.10 | 37.93 | 215,226 | +1.36(+3.72%) |
Jun 12, 2020 | 38.05 | 38.05 | 34.73 | 36.57 | 321,900 | +0.35(+0.97%) |
Jun 11, 2020 | 35.27 | 37.07 | 35.27 | 36.22 | 404,010 | -0.62(-1.68%) |
Jun 10, 2020 | 38.98 | 38.98 | 36.56 | 36.84 | 264,027 | -1.77(-4.58%) |
Jun 09, 2020 | 38.44 | 38.90 | 37.87 | 38.61 | 300,360 | -0.23(-0.59%) |
Jun 08, 2020 | 39.66 | 39.66 | 37.93 | 38.84 | 340,987 | -0.35(-0.89%) |
Jun 05, 2020 | 38.23 | 39.85 | 36.72 | 39.19 | 347,700 | +2.23(+6.03%) |
Jun 04, 2020 | 35.54 | 37.15 | 35.38 | 36.96 | 183,385 | +1.22(+3.41%) |
Jun 03, 2020 | 35.59 | 36.59 | 35.41 | 35.74 | 411,076 | +0.79(+2.26%) |
Jun 02, 2020 | 35.23 | 35.95 | 34.75 | 34.95 | 157,006 | -0.10(-0.29%) |
Jun 01, 2020 | 34.22 | 35.98 | 34.12 | 35.05 | 296,858 | +0.93(+2.73%) |
May 29, 2020 | 34.42 | 35.28 | 33.95 | 34.12 | 325,900 | -0.88(-2.51%) |
May 28, 2020 | 36.54 | 36.56 | 34.70 | 35.00 | 328,821 | -1.24(-3.42%) |
May 27, 2020 | 35.00 | 36.42 | 34.31 | 36.24 | 412,127 | +1.59(+4.59%) |
May 26, 2020 | 33.58 | 34.97 | 33.41 | 34.65 | 376,512 | +2.26(+6.98%) |
May 22, 2020 | 32.88 | 32.88 | 31.94 | 32.39 | 125,300 | -0.26(-0.80%) |
May 21, 2020 | 33.68 | 34.04 | 32.14 | 32.65 | 276,336 | -1.19(-3.52%) |
May 20, 2020 | 33.56 | 34.65 | 33.41 | 33.84 | 358,997 | +1.03(+3.14%) |
May 19, 2020 | 33.47 | 34.25 | 32.80 | 32.81 | 432,148 | -1.08(-3.19%) |
May 18, 2020 | 33.52 | 34.40 | 33.31 | 33.89 | 544,574 | +1.62(+5.02%) |
May 15, 2020 | 31.85 | 33.03 | 31.70 | 32.27 | 296,300 | -0.14(-0.43%) |
May 14, 2020 | 31.44 | 32.82 | 30.90 | 32.41 | 269,545 | +0.13(+0.40%) |
May 13, 2020 | 32.55 | 33.38 | 31.69 | 32.28 | 323,509 | -0.97(-2.92%) |
May 12, 2020 | 32.06 | 33.88 | 32.06 | 33.25 | 575,299 | +1.55(+4.89%) |
May 11, 2020 | 33.23 | 33.86 | 31.70 | 31.70 | 562,495 | -2.69(-7.82%) |
May 08, 2020 | 32.00 | 36.50 | 31.00 | 34.39 | 1,554,900 | +8.36(+32.12%) |
May 07, 2020 | 25.44 | 26.67 | 25.44 | 26.03 | 246,946 | +0.95(+3.79%) |
May 06, 2020 | 26.43 | 26.57 | 25.00 | 25.08 | 255,485 | -1.32(-5.00%) |
May 05, 2020 | 26.85 | 27.81 | 26.40 | 26.40 | 200,469 | -0.08(-0.30%) |
May 04, 2020 | 26.36 | 26.94 | 25.50 | 26.48 | 244,148 | -0.41(-1.52%) |
May 01, 2020 | 26.93 | 27.97 | 26.49 | 26.89 | 337,200 | -0.85(-3.06%) |
Apr 30, 2020 | 28.64 | 29.51 | 27.74 | 27.74 | 382,157 | -1.75(-5.93%) |
Apr 29, 2020 | 28.77 | 30.23 | 28.52 | 29.49 | 460,991 | +1.90(+6.89%) |
Apr 28, 2020 | 27.48 | 28.37 | 27.15 | 27.59 | 335,328 | +0.94(+3.53%) |
Apr 27, 2020 | 25.52 | 26.89 | 25.35 | 26.65 | 373,509 | +1.52(+6.05%) |
Apr 24, 2020 | 24.36 | 25.39 | 24.16 | 25.13 | 233,600 | +0.76(+3.12%) |
Apr 23, 2020 | 24.13 | 24.94 | 23.73 | 24.37 | 208,908 | +0.17(+0.70%) |
Apr 22, 2020 | 25.07 | 25.62 | 23.76 | 24.20 | 292,692 | -0.42(-1.71%) |
Apr 21, 2020 | 24.97 | 25.79 | 24.57 | 24.62 | 266,142 | -1.36(-5.23%) |
Apr 20, 2020 | 25.80 | 26.53 | 25.40 | 25.98 | 269,936 | -0.54(-2.04%) |
Apr 17, 2020 | 25.25 | 26.57 | 25.05 | 26.52 | 429,100 | +2.25(+9.27%) |
Apr 16, 2020 | 25.52 | 26.19 | 23.84 | 24.27 | 496,675 | -1.45(-5.64%) |
Apr 15, 2020 | 26.44 | 27.05 | 25.57 | 25.72 | 263,906 | -2.13(-7.65%) |
Apr 14, 2020 | 27.92 | 28.61 | 26.92 | 27.85 | 728,451 | +0.34(+1.24%) |
Apr 13, 2020 | 29.95 | 29.95 | 27.01 | 27.51 | 295,170 | -0.29(-1.04%) |
Apr 09, 2020 | 27.36 | 28.79 | 26.99 | 27.80 | 416,900 | +1.32(+4.98%) |
Apr 08, 2020 | 25.13 | 27.59 | 24.36 | 26.48 | 642,687 | +1.95(+7.95%) |
Apr 07, 2020 | 24.18 | 25.61 | 23.86 | 24.53 | 579,053 | +1.51(+6.56%) |
Apr 06, 2020 | 20.99 | 23.24 | 20.58 | 23.02 | 1,024,003 | +3.00(+14.99%) |
Apr 03, 2020 | 22.54 | 22.60 | 19.40 | 20.02 | 1,041,300 | -2.73(-12.00%) |
Apr 02, 2020 | 24.27 | 24.90 | 22.61 | 22.75 | 368,409 | -1.64(-6.72%) |
Apr 01, 2020 | 26.62 | 26.62 | 24.12 | 24.39 | 434,017 | -3.33(-12.01%) |
Mar 31, 2020 | 27.83 | 29.42 | 27.47 | 27.72 | 468,177 | -0.33(-1.18%) |
Mar 30, 2020 | 28.13 | 28.70 | 27.30 | 28.05 | 501,465 | +0.06(+0.21%) |
Mar 27, 2020 | 28.63 | 30.04 | 27.78 | 27.99 | 486,900 | -1.81(-6.07%) |
Mar 26, 2020 | 27.97 | 29.95 | 26.80 | 29.80 | 487,976 | +2.20(+7.97%) |
Mar 25, 2020 | 26.79 | 29.51 | 26.39 | 27.60 | 616,255 | +1.14(+4.31%) |
Mar 24, 2020 | 24.38 | 26.84 | 24.00 | 26.46 | 687,106 | +2.89(+12.26%) |
Mar 23, 2020 | 25.90 | 26.25 | 23.34 | 23.57 | 468,723 | -2.33(-9.00%) |
Mar 20, 2020 | 25.26 | 28.60 | 25.09 | 25.90 | 761,200 | +0.89(+3.56%) |
Mar 19, 2020 | 24.87 | 25.72 | 21.22 | 25.01 | 884,504 | +0.07(+0.28%) |
Mar 18, 2020 | 28.30 | 28.56 | 21.78 | 24.94 | 659,239 | -5.32(-17.58%) |
Mar 17, 2020 | 30.02 | 30.65 | 28.11 | 30.26 | 694,324 | +0.64(+2.16%) |
Mar 16, 2020 | 30.12 | 31.58 | 29.22 | 29.62 | 606,307 | -2.96(-9.09%) |
Mar 13, 2020 | 32.81 | 33.78 | 30.84 | 32.58 | 769,600 | +1.10(+3.49%) |
Mar 12, 2020 | 32.96 | 34.52 | 31.09 | 31.48 | 702,248 | -3.06(-8.86%) |
Mar 11, 2020 | 36.27 | 36.54 | 34.17 | 34.54 | 432,769 | -2.37(-6.42%) |
Mar 10, 2020 | 36.60 | 37.75 | 36.17 | 36.91 | 506,093 | +1.04(+2.90%) |
Mar 09, 2020 | 37.00 | 37.23 | 34.84 | 35.87 | 650,182 | -3.17(-8.12%) |
Mar 06, 2020 | 37.89 | 39.16 | 37.49 | 39.04 | 594,400 | +0.37(+0.96%) |
Mar 05, 2020 | 37.84 | 38.94 | 37.57 | 38.67 | 374,644 | +0.20(+0.52%) |
Mar 04, 2020 | 38.25 | 38.52 | 37.61 | 38.47 | 383,269 | +0.47(+1.24%) |
Mar 03, 2020 | 38.69 | 39.58 | 37.81 | 38.00 | 832,055 | -0.55(-1.43%) |