Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.11 | 72.52 | 65.11 | 71.80 | 994,100 | +8.80(+13.97%) |
Feb 25, 2021 | 65.76 | 67.66 | 62.20 | 63.00 | 561,017 | -3.76(-5.63%) |
Feb 24, 2021 | 64.14 | 69.00 | 63.29 | 66.76 | 605,120 | +2.11(+3.26%) |
Feb 23, 2021 | 63.09 | 66.71 | 61.62 | 64.65 | 882,862 | -1.06(-1.61%) |
Feb 22, 2021 | 63.29 | 67.30 | 63.00 | 65.71 | 918,732 | +0.43(+0.66%) |
Feb 19, 2021 | 63.59 | 65.42 | 61.69 | 65.28 | 684,600 | +1.95(+3.08%) |
Feb 18, 2021 | 61.54 | 64.25 | 61.54 | 63.33 | 543,774 | +0.52(+0.83%) |
Feb 17, 2021 | 63.63 | 64.00 | 61.31 | 62.81 | 867,193 | -0.63(-0.99%) |
Feb 16, 2021 | 67.00 | 67.35 | 62.78 | 63.44 | 871,743 | -4.07(-6.03%) |
Feb 12, 2021 | 71.33 | 71.33 | 66.27 | 67.51 | 781,200 | -2.04(-2.93%) |
Feb 11, 2021 | 73.29 | 74.49 | 68.78 | 69.55 | 619,243 | -3.91(-5.32%) |
Feb 10, 2021 | 76.56 | 79.08 | 73.12 | 73.46 | 748,989 | +0.52(+0.71%) |
Feb 09, 2021 | 76.59 | 76.59 | 72.09 | 72.94 | 356,180 | -4.02(-5.22%) |
Feb 08, 2021 | 70.41 | 77.34 | 69.53 | 76.96 | 720,594 | +6.39(+9.05%) |
Feb 05, 2021 | 71.06 | 73.73 | 69.06 | 70.57 | 611,300 | +0.87(+1.25%) |
Feb 04, 2021 | 68.23 | 70.47 | 66.19 | 69.70 | 348,470 | +1.42(+2.08%) |
Feb 03, 2021 | 73.54 | 74.06 | 67.69 | 68.28 | 394,753 | -4.60(-6.31%) |
Feb 02, 2021 | 70.67 | 73.81 | 69.28 | 72.88 | 331,797 | +3.15(+4.52%) |
Feb 01, 2021 | 69.38 | 70.65 | 67.38 | 69.73 | 368,865 | +1.23(+1.80%) |
Jan 29, 2021 | 70.81 | 71.45 | 67.87 | 68.50 | 434,200 | -2.36(-3.33%) |
Jan 28, 2021 | 71.54 | 73.95 | 70.52 | 70.86 | 418,056 | +1.13(+1.62%) |
Jan 27, 2021 | 71.99 | 73.86 | 68.07 | 69.73 | 633,222 | -3.25(-4.45%) |
Jan 26, 2021 | 81.42 | 83.98 | 72.67 | 72.98 | 520,104 | -8.55(-10.49%) |
Jan 25, 2021 | 79.10 | 81.69 | 77.61 | 81.53 | 546,257 | +2.40(+3.03%) |
Jan 22, 2021 | 74.63 | 79.61 | 74.29 | 79.13 | 341,600 | +3.93(+5.23%) |
Jan 21, 2021 | 77.65 | 79.42 | 72.80 | 75.20 | 508,983 | -2.31(-2.98%) |
Jan 20, 2021 | 76.49 | 80.43 | 75.71 | 77.51 | 533,120 | +1.53(+2.01%) |
Jan 19, 2021 | 73.50 | 76.58 | 73.23 | 75.98 | 499,364 | +2.95(+4.04%) |
Jan 15, 2021 | 73.44 | 74.40 | 69.43 | 73.03 | 691,800 | -0.96(-1.30%) |
Jan 14, 2021 | 76.19 | 77.45 | 73.20 | 73.99 | 464,870 | -2.21(-2.90%) |
Jan 13, 2021 | 77.97 | 79.37 | 75.92 | 76.20 | 440,318 | -1.54(-1.98%) |
Jan 12, 2021 | 76.61 | 78.64 | 76.17 | 77.74 | 455,921 | +1.11(+1.45%) |
Jan 11, 2021 | 79.99 | 79.99 | 76.16 | 76.63 | 582,290 | -3.40(-4.25%) |
Jan 08, 2021 | 75.97 | 80.75 | 75.50 | 80.03 | 682,300 | +6.15(+8.32%) |
Jan 07, 2021 | 67.85 | 73.98 | 67.80 | 73.88 | 711,674 | +5.84(+8.58%) |
Jan 06, 2021 | 69.59 | 70.51 | 66.64 | 68.04 | 1,086,016 | -2.20(-3.13%) |
Jan 05, 2021 | 70.38 | 74.26 | 68.52 | 70.24 | 809,962 | -0.62(-0.87%) |
Jan 04, 2021 | 84.25 | 84.25 | 64.57 | 70.86 | 2,360,216 | -12.90(-15.40%) |
Dec 31, 2020 | 83.76 | 83.76 | 83.76 | 248,412 | -1.89(-2.21%) | |
Dec 30, 2020 | 83.99 | 87.50 | 83.99 | 85.65 | 248,412 | +1.65(+1.96%) |
Dec 29, 2020 | 86.51 | 87.50 | 82.00 | 84.00 | 380,264 | -1.77(-2.06%) |
Dec 28, 2020 | 85.74 | 89.00 | 83.35 | 85.77 | 888,934 | -0.10(-0.12%) |
Dec 24, 2020 | 87.58 | 89.34 | 85.45 | 85.87 | 130,900 | -2.20(-2.50%) |
Dec 23, 2020 | 93.24 | 93.24 | 81.65 | 88.07 | 1,108,362 | -5.49(-5.87%) |
Dec 22, 2020 | 90.00 | 93.94 | 88.59 | 93.56 | 853,527 | +3.08(+3.40%) |
Dec 21, 2020 | 84.24 | 90.53 | 82.17 | 90.48 | 920,365 | +4.88(+5.70%) |
Dec 18, 2020 | 82.91 | 85.80 | 81.88 | 85.60 | 1,700,600 | +3.11(+3.77%) |
Dec 17, 2020 | 84.30 | 86.00 | 81.52 | 82.49 | 1,005,612 | -1.11(-1.33%) |
Dec 16, 2020 | 81.15 | 84.65 | 80.74 | 83.60 | 663,314 | +1.71(+2.09%) |
Dec 15, 2020 | 82.65 | 83.08 | 80.06 | 81.89 | 624,867 | -0.38(-0.46%) |
Dec 14, 2020 | 81.00 | 85.92 | 80.10 | 82.27 | 692,240 | +2.25(+2.81%) |
Dec 11, 2020 | 78.70 | 81.34 | 78.70 | 80.02 | 516,700 | +0.79(+1.00%) |
Dec 10, 2020 | 75.34 | 80.57 | 75.34 | 79.23 | 524,393 | +2.90(+3.80%) |
Dec 09, 2020 | 78.00 | 79.74 | 73.80 | 76.33 | 947,996 | -0.64(-0.83%) |
Dec 08, 2020 | 72.48 | 77.28 | 71.30 | 76.97 | 485,484 | +4.94(+6.86%) |
Dec 07, 2020 | 73.96 | 77.90 | 71.86 | 72.03 | 779,444 | -0.61(-0.84%) |
Dec 04, 2020 | 66.69 | 72.89 | 66.16 | 72.64 | 734,100 | +6.40(+9.66%) |
Dec 03, 2020 | 63.18 | 66.48 | 62.61 | 66.24 | 1,077,325 | +3.72(+5.95%) |
Dec 02, 2020 | 61.91 | 62.89 | 61.27 | 62.52 | 449,235 | -0.02(-0.03%) |
Dec 01, 2020 | 61.59 | 63.17 | 61.00 | 62.54 | 928,140 | +1.57(+2.58%) |
Nov 30, 2020 | 63.78 | 64.50 | 59.71 | 60.97 | 584,257 | -0.30(-0.49%) |
Nov 27, 2020 | 60.39 | 61.88 | 58.64 | 61.27 | 375,200 | +0.65(+1.07%) |
Nov 25, 2020 | 60.62 | 61.84 | 59.22 | 60.62 | 458,900 | -0.40(-0.66%) |
Nov 24, 2020 | 62.12 | 62.59 | 60.65 | 61.02 | 413,741 | -1.21(-1.94%) |
Nov 23, 2020 | 63.08 | 64.17 | 61.39 | 62.23 | 401,609 | -0.12(-0.19%) |
Nov 20, 2020 | 61.17 | 62.66 | 60.89 | 62.35 | 634,400 | +0.60(+0.97%) |
Nov 19, 2020 | 62.00 | 63.72 | 60.23 | 61.75 | 867,002 | -0.91(-1.45%) |
Nov 18, 2020 | 67.84 | 69.14 | 62.52 | 62.66 | 824,751 | -4.65(-6.91%) |
Nov 17, 2020 | 63.48 | 67.78 | 63.10 | 67.31 | 762,702 | +3.49(+5.47%) |
Nov 16, 2020 | 66.82 | 67.14 | 60.42 | 63.82 | 871,544 | -1.35(-2.07%) |
Nov 13, 2020 | 71.19 | 72.00 | 63.00 | 65.17 | 1,438,900 | -4.77(-6.82%) |
Nov 12, 2020 | 66.00 | 70.51 | 65.27 | 69.94 | 1,391,844 | +3.77(+5.70%) |
Nov 11, 2020 | 59.80 | 66.47 | 58.13 | 66.17 | 1,704,714 | +6.17(+10.28%) |
Nov 10, 2020 | 58.00 | 60.57 | 56.85 | 60.00 | 1,299,406 | +4.19(+7.51%) |
Nov 09, 2020 | 54.55 | 57.43 | 52.34 | 55.81 | 789,583 | +1.57(+2.89%) |
Nov 06, 2020 | 54.00 | 55.44 | 50.20 | 54.24 | 563,900 | +1.97(+3.77%) |
Nov 05, 2020 | 51.40 | 52.69 | 48.97 | 52.27 | 676,271 | +0.69(+1.34%) |
Nov 04, 2020 | 45.70 | 52.00 | 45.00 | 51.58 | 864,696 | +5.72(+12.47%) |
Nov 03, 2020 | 44.00 | 46.21 | 43.13 | 45.86 | 555,389 | +2.09(+4.77%) |
Nov 02, 2020 | 42.68 | 44.05 | 42.10 | 43.77 | 493,622 | +0.99(+2.31%) |
Oct 30, 2020 | 45.21 | 45.38 | 42.14 | 42.78 | 551,000 | -2.78(-6.10%) |
Oct 29, 2020 | 46.88 | 46.92 | 43.58 | 45.56 | 601,126 | -0.58(-1.26%) |
Oct 28, 2020 | 45.46 | 47.17 | 43.59 | 46.14 | 777,191 | +0.26(+0.57%) |
Oct 27, 2020 | 42.26 | 45.95 | 42.09 | 45.88 | 922,266 | +3.80(+9.03%) |
Oct 26, 2020 | 40.73 | 42.16 | 40.12 | 42.08 | 574,559 | +0.94(+2.28%) |
Oct 23, 2020 | 40.95 | 41.37 | 39.09 | 41.14 | 360,700 | +0.22(+0.54%) |
Oct 22, 2020 | 39.51 | 41.43 | 39.44 | 40.92 | 402,391 | +1.26(+3.18%) |
Oct 21, 2020 | 41.57 | 41.90 | 39.42 | 39.66 | 327,166 | -1.83(-4.41%) |
Oct 20, 2020 | 42.73 | 43.81 | 41.36 | 41.49 | 281,736 | -1.07(-2.51%) |
Oct 19, 2020 | 45.12 | 45.12 | 42.16 | 42.56 | 504,339 | -1.59(-3.60%) |
Oct 16, 2020 | 42.85 | 45.38 | 42.75 | 44.15 | 710,800 | +0.98(+2.27%) |
Oct 15, 2020 | 42.77 | 43.19 | 40.15 | 43.17 | 512,133 | -0.34(-0.78%) |
Oct 14, 2020 | 44.21 | 45.82 | 43.27 | 43.51 | 479,212 | -0.72(-1.63%) |
Oct 13, 2020 | 43.09 | 44.66 | 42.23 | 44.23 | 420,236 | +0.58(+1.33%) |
Oct 12, 2020 | 42.19 | 44.25 | 41.56 | 43.65 | 784,579 | +2.09(+5.03%) |
Oct 09, 2020 | 40.27 | 41.82 | 40.11 | 41.56 | 405,200 | +1.40(+3.49%) |
Oct 08, 2020 | 39.40 | 40.35 | 38.87 | 40.16 | 665,653 | +1.00(+2.55%) |
Oct 07, 2020 | 38.00 | 39.54 | 37.75 | 39.16 | 919,705 | +1.71(+4.57%) |
Oct 06, 2020 | 37.87 | 38.52 | 37.01 | 37.45 | 432,991 | -0.59(-1.55%) |
Oct 05, 2020 | 39.54 | 39.78 | 37.88 | 38.04 | 781,160 | -0.42(-1.09%) |
Oct 02, 2020 | 36.50 | 39.99 | 36.31 | 38.46 | 941,900 | +1.57(+4.26%) |
Oct 01, 2020 | 37.12 | 37.62 | 35.89 | 36.89 | 345,840 | +1.06(+2.96%) |
Sep 30, 2020 | 36.35 | 37.72 | 35.48 | 35.83 | 405,247 | -0.47(-1.29%) |
Sep 29, 2020 | 35.33 | 36.53 | 35.32 | 36.30 | 297,867 | +1.03(+2.92%) |
Sep 28, 2020 | 35.53 | 35.53 | 34.52 | 35.27 | 366,334 | +0.13(+0.37%) |
Sep 25, 2020 | 34.37 | 35.28 | 34.34 | 35.14 | 279,600 | +0.35(+1.01%) |
Sep 24, 2020 | 35.15 | 35.72 | 34.20 | 34.79 | 322,775 | -0.61(-1.72%) |
Sep 23, 2020 | 36.00 | 36.75 | 35.32 | 35.40 | 442,752 | -0.47(-1.31%) |
Sep 22, 2020 | 36.44 | 36.96 | 33.68 | 35.87 | 610,738 | -0.53(-1.46%) |
Sep 21, 2020 | 38.09 | 38.63 | 36.04 | 36.40 | 888,665 | -2.21(-5.72%) |
Sep 18, 2020 | 39.04 | 39.22 | 37.67 | 38.61 | 891,300 | -0.23(-0.59%) |
Sep 17, 2020 | 37.76 | 39.14 | 37.59 | 38.84 | 584,188 | +0.59(+1.54%) |
Sep 16, 2020 | 37.53 | 39.19 | 37.02 | 38.25 | 804,711 | +0.98(+2.63%) |
Sep 15, 2020 | 36.17 | 37.82 | 35.48 | 37.27 | 556,187 | +1.20(+3.33%) |
Sep 14, 2020 | 33.46 | 36.12 | 31.75 | 36.07 | 2,142,187 | +4.08(+12.75%) |
Sep 11, 2020 | 32.12 | 33.53 | 31.82 | 31.99 | 470,000 | -0.08(-0.25%) |
Sep 10, 2020 | 31.00 | 33.67 | 31.00 | 32.07 | 695,231 | +0.51(+1.62%) |
Sep 09, 2020 | 30.57 | 32.00 | 30.57 | 31.56 | 454,698 | +1.10(+3.61%) |
Sep 08, 2020 | 30.64 | 31.51 | 30.23 | 30.46 | 427,782 | -0.40(-1.30%) |
Sep 04, 2020 | 30.95 | 31.05 | 29.94 | 30.86 | 450,700 | -0.04(-0.13%) |
Sep 03, 2020 | 32.00 | 32.12 | 30.83 | 30.90 | 484,628 | -1.10(-3.44%) |
Sep 02, 2020 | 31.40 | 32.13 | 31.40 | 32.00 | 427,109 | +0.39(+1.23%) |
Sep 01, 2020 | 31.75 | 32.37 | 31.26 | 31.61 | 562,099 | -0.29(-0.91%) |
Aug 31, 2020 | 31.14 | 32.02 | 30.76 | 31.90 | 408,057 | +0.62(+1.98%) |
Aug 28, 2020 | 31.06 | 31.61 | 30.68 | 31.28 | 298,800 | +0.03(+0.10%) |
Aug 27, 2020 | 32.64 | 33.07 | 31.01 | 31.25 | 595,753 | -1.21(-3.73%) |
Aug 26, 2020 | 33.56 | 34.24 | 32.02 | 32.46 | 628,496 | -1.25(-3.71%) |
Aug 25, 2020 | 32.70 | 33.92 | 32.49 | 33.71 | 231,103 | +0.31(+0.93%) |
Aug 24, 2020 | 33.51 | 34.89 | 32.94 | 33.40 | 520,679 | +0.52(+1.58%) |
Aug 21, 2020 | 32.91 | 33.98 | 32.56 | 32.88 | 563,200 | -0.03(-0.09%) |
Aug 20, 2020 | 33.49 | 34.00 | 32.34 | 32.91 | 512,457 | -0.10(-0.30%) |
Aug 19, 2020 | 32.19 | 33.66 | 31.96 | 33.01 | 645,772 | +0.93(+2.90%) |
Aug 18, 2020 | 31.40 | 32.48 | 31.15 | 32.08 | 553,685 | +0.91(+2.92%) |
Aug 17, 2020 | 30.58 | 31.49 | 30.14 | 31.17 | 396,130 | +0.53(+1.73%) |
Aug 14, 2020 | 30.00 | 31.26 | 29.41 | 30.64 | 707,700 | +0.80(+2.68%) |
Aug 13, 2020 | 29.76 | 30.67 | 29.29 | 29.84 | 570,635 | -0.11(-0.37%) |
Aug 12, 2020 | 31.99 | 32.07 | 28.62 | 29.95 | 3,951,714 | -2.95(-8.97%) |
Aug 11, 2020 | 33.87 | 34.67 | 32.69 | 32.90 | 493,248 | -0.69(-2.05%) |
Aug 10, 2020 | 31.73 | 34.79 | 31.18 | 33.59 | 1,111,702 | +1.98(+6.26%) |
Aug 07, 2020 | 32.57 | 34.88 | 31.21 | 31.61 | 1,365,400 | -0.05(-0.16%) |
Aug 06, 2020 | 30.43 | 35.70 | 30.01 | 31.66 | 6,305,464 | +8.42(+36.23%) |
Aug 05, 2020 | 23.57 | 23.89 | 22.75 | 23.24 | 263,426 | -0.15(-0.64%) |
Aug 04, 2020 | 24.42 | 24.60 | 23.23 | 23.39 | 210,114 | -0.87(-3.59%) |
Aug 03, 2020 | 23.71 | 24.36 | 23.63 | 24.26 | 303,958 | +0.84(+3.59%) |
Jul 31, 2020 | 24.12 | 24.18 | 23.03 | 23.42 | 666,700 | -0.56(-2.34%) |
Jul 30, 2020 | 23.48 | 24.12 | 23.48 | 23.98 | 360,854 | +0.28(+1.18%) |
Jul 29, 2020 | 23.40 | 24.04 | 23.04 | 23.70 | 477,958 | -0.05(-0.21%) |
Jul 28, 2020 | 23.29 | 24.09 | 23.05 | 23.75 | 500,706 | +0.32(+1.37%) |
Jul 27, 2020 | 23.20 | 23.82 | 23.02 | 23.43 | 335,778 | +0.30(+1.30%) |
Jul 24, 2020 | 23.17 | 23.42 | 22.36 | 23.13 | 565,500 | -0.28(-1.20%) |
Jul 23, 2020 | 24.43 | 24.64 | 23.28 | 23.41 | 335,578 | -1.02(-4.18%) |
Jul 22, 2020 | 24.98 | 25.02 | 24.12 | 24.43 | 370,506 | -0.26(-1.05%) |
Jul 21, 2020 | 28.28 | 28.28 | 24.45 | 24.69 | 818,939 | -3.56(-12.60%) |
Jul 20, 2020 | 26.66 | 29.05 | 26.47 | 28.25 | 785,038 | +1.77(+6.68%) |
Jul 17, 2020 | 25.72 | 26.68 | 25.72 | 26.48 | 288,200 | +0.60(+2.32%) |
Jul 16, 2020 | 27.05 | 27.06 | 25.69 | 25.88 | 318,076 | -1.13(-4.18%) |
Jul 15, 2020 | 26.30 | 27.31 | 26.16 | 27.01 | 423,668 | +1.21(+4.69%) |
Jul 14, 2020 | 24.82 | 25.85 | 24.10 | 25.80 | 450,737 | +0.99(+3.99%) |
Jul 13, 2020 | 26.08 | 26.57 | 24.78 | 24.81 | 333,251 | -1.12(-4.32%) |
Jul 10, 2020 | 26.97 | 27.04 | 25.83 | 25.93 | 168,700 | -0.89(-3.32%) |
Jul 09, 2020 | 27.20 | 27.58 | 26.33 | 26.82 | 275,603 | -0.28(-1.03%) |
Jul 08, 2020 | 26.77 | 27.24 | 26.26 | 27.10 | 264,041 | +0.47(+1.76%) |
Jul 07, 2020 | 25.54 | 27.26 | 25.49 | 26.63 | 641,315 | +1.13(+4.43%) |
Jul 06, 2020 | 25.96 | 26.08 | 25.19 | 25.50 | 496,332 | +0.05(+0.20%) |
Jul 02, 2020 | 25.73 | 25.73 | 24.76 | 25.45 | 314,200 | +0.21(+0.83%) |
Jul 01, 2020 | 24.10 | 25.32 | 24.08 | 25.24 | 288,813 | +1.06(+4.38%) |
Jun 30, 2020 | 23.56 | 24.40 | 23.34 | 24.18 | 451,702 | +0.48(+2.03%) |
Jun 29, 2020 | 24.12 | 24.82 | 23.36 | 23.70 | 593,571 | -0.10(-0.42%) |
Jun 26, 2020 | 25.50 | 25.76 | 23.48 | 23.80 | 2,405,700 | -1.91(-7.43%) |
Jun 25, 2020 | 24.82 | 26.45 | 24.62 | 25.71 | 473,758 | +0.74(+2.96%) |
Jun 24, 2020 | 25.98 | 26.17 | 24.93 | 24.97 | 468,554 | -1.24(-4.73%) |
Jun 23, 2020 | 25.22 | 26.65 | 25.09 | 26.21 | 459,206 | +1.31(+5.26%) |
Jun 22, 2020 | 23.65 | 25.38 | 23.25 | 24.90 | 915,682 | +1.29(+5.46%) |
Jun 19, 2020 | 26.01 | 26.28 | 23.61 | 23.61 | 1,878,900 | -2.41(-9.26%) |
Jun 18, 2020 | 26.07 | 26.56 | 25.83 | 26.02 | 388,513 | -0.12(-0.46%) |
Jun 17, 2020 | 26.55 | 27.24 | 25.95 | 26.14 | 436,708 | -0.56(-2.10%) |
Jun 16, 2020 | 26.49 | 27.71 | 25.97 | 26.70 | 1,177,613 | +1.04(+4.05%) |
Jun 15, 2020 | 24.51 | 26.22 | 24.11 | 25.66 | 472,501 | +0.95(+3.84%) |
Jun 12, 2020 | 25.87 | 26.52 | 24.24 | 24.71 | 583,500 | -0.43(-1.71%) |
Jun 11, 2020 | 25.06 | 26.60 | 24.96 | 25.14 | 1,266,450 | -0.59(-2.29%) |
Jun 10, 2020 | 25.99 | 26.30 | 23.52 | 25.73 | 753,256 | +0.02(+0.08%) |
Jun 09, 2020 | 25.81 | 26.13 | 25.55 | 25.71 | 417,515 | -0.37(-1.42%) |
Jun 08, 2020 | 25.72 | 26.43 | 25.34 | 26.08 | 678,753 | +0.15(+0.58%) |
Jun 05, 2020 | 27.56 | 27.86 | 25.84 | 25.93 | 471,900 | -1.07(-3.96%) |
Jun 04, 2020 | 28.12 | 28.62 | 26.86 | 27.00 | 541,652 | -1.82(-6.32%) |
Jun 03, 2020 | 28.51 | 29.39 | 28.34 | 28.82 | 472,702 | +0.41(+1.44%) |
Jun 02, 2020 | 28.11 | 28.43 | 27.61 | 28.41 | 435,270 | +0.31(+1.10%) |
Jun 01, 2020 | 27.11 | 28.37 | 27.11 | 28.10 | 397,613 | +0.27(+0.97%) |
May 29, 2020 | 27.59 | 27.93 | 26.61 | 27.83 | 549,000 | +0.41(+1.50%) |
May 28, 2020 | 27.49 | 28.40 | 27.38 | 27.42 | 485,504 | +0.04(+0.15%) |
May 27, 2020 | 26.38 | 27.46 | 25.51 | 27.38 | 515,333 | +1.47(+5.67%) |
May 26, 2020 | 26.07 | 26.97 | 25.83 | 25.91 | 453,854 | +0.46(+1.81%) |
May 22, 2020 | 24.39 | 25.50 | 24.04 | 25.45 | 356,600 | +0.96(+3.92%) |
May 21, 2020 | 24.34 | 24.77 | 23.56 | 24.49 | 285,379 | +0.08(+0.33%) |
May 20, 2020 | 23.54 | 24.43 | 23.05 | 24.41 | 340,960 | +1.34(+5.81%) |
May 19, 2020 | 23.52 | 23.98 | 23.06 | 23.07 | 259,656 | -0.58(-2.45%) |
May 18, 2020 | 23.30 | 24.33 | 23.11 | 23.65 | 509,117 | +1.00(+4.42%) |
May 15, 2020 | 22.94 | 23.00 | 21.41 | 22.65 | 439,200 | -0.42(-1.82%) |
May 14, 2020 | 23.31 | 23.81 | 22.56 | 23.07 | 447,343 | -0.55(-2.33%) |
May 13, 2020 | 23.78 | 24.94 | 22.81 | 23.62 | 599,871 | -0.22(-0.92%) |
May 12, 2020 | 25.18 | 25.47 | 23.84 | 23.84 | 380,778 | -1.13(-4.53%) |
May 11, 2020 | 23.48 | 25.25 | 23.23 | 24.97 | 406,804 | +1.08(+4.52%) |
May 08, 2020 | 24.15 | 24.96 | 23.76 | 23.89 | 339,700 | +0.03(+0.13%) |
May 07, 2020 | 25.82 | 25.88 | 23.72 | 23.86 | 499,229 | -1.41(-5.58%) |
May 06, 2020 | 24.45 | 25.61 | 24.19 | 25.27 | 372,822 | +0.88(+3.61%) |
May 05, 2020 | 23.60 | 24.45 | 23.50 | 24.39 | 358,969 | +1.18(+5.08%) |
May 04, 2020 | 21.56 | 23.23 | 21.55 | 23.21 | 371,099 | +1.41(+6.47%) |
May 01, 2020 | 21.47 | 22.00 | 20.08 | 21.80 | 578,000 | -0.06(-0.27%) |
Apr 30, 2020 | 22.99 | 23.27 | 21.84 | 21.86 | 389,830 | -1.37(-5.90%) |
Apr 29, 2020 | 23.81 | 23.91 | 22.35 | 23.23 | 431,186 | +0.06(+0.26%) |
Apr 28, 2020 | 23.90 | 24.05 | 23.16 | 23.17 | 277,325 | -0.49(-2.07%) |
Apr 27, 2020 | 23.11 | 23.92 | 22.75 | 23.66 | 307,644 | +0.89(+3.91%) |
Apr 24, 2020 | 21.78 | 22.92 | 21.42 | 22.77 | 309,700 | +1.09(+5.03%) |
Apr 23, 2020 | 21.03 | 22.39 | 20.80 | 21.68 | 263,358 | +0.75(+3.58%) |
Apr 22, 2020 | 21.83 | 21.92 | 20.43 | 20.93 | 258,741 | -0.31(-1.46%) |
Apr 21, 2020 | 19.78 | 21.59 | 19.33 | 21.24 | 362,538 | +0.73(+3.56%) |
Apr 20, 2020 | 20.10 | 21.17 | 19.80 | 20.51 | 388,862 | +0.01(+0.05%) |
Apr 17, 2020 | 19.51 | 20.84 | 19.47 | 20.50 | 512,500 | +1.15(+5.94%) |
Apr 16, 2020 | 19.93 | 20.17 | 18.45 | 19.35 | 369,823 | -0.66(-3.30%) |
Apr 15, 2020 | 19.80 | 20.73 | 19.64 | 20.01 | 441,149 | -0.45(-2.20%) |
Apr 14, 2020 | 19.65 | 20.59 | 19.55 | 20.46 | 502,070 | +1.33(+6.95%) |
Apr 13, 2020 | 19.49 | 19.82 | 18.80 | 19.13 | 197,560 | -0.43(-2.20%) |
Apr 09, 2020 | 18.93 | 19.85 | 18.85 | 19.56 | 332,900 | +0.89(+4.77%) |
Apr 08, 2020 | 17.91 | 18.83 | 17.74 | 18.67 | 305,242 | +1.00(+5.66%) |
Apr 07, 2020 | 19.32 | 19.43 | 17.52 | 17.67 | 386,273 | -1.07(-5.71%) |
Apr 06, 2020 | 18.03 | 18.89 | 17.68 | 18.74 | 509,382 | +1.54(+8.95%) |
Apr 03, 2020 | 17.54 | 17.69 | 16.54 | 17.20 | 284,900 | -0.24(-1.38%) |
Apr 02, 2020 | 15.83 | 17.48 | 15.72 | 17.44 | 393,316 | +1.43(+8.93%) |
Apr 01, 2020 | 16.95 | 17.58 | 16.00 | 16.01 | 387,713 | -1.50(-8.57%) |
Mar 31, 2020 | 19.63 | 19.65 | 17.17 | 17.51 | 474,964 | -2.19(-11.12%) |
Mar 30, 2020 | 18.92 | 19.79 | 18.73 | 19.70 | 636,361 | +0.78(+4.12%) |
Mar 27, 2020 | 18.26 | 19.28 | 18.13 | 18.92 | 552,800 | -0.37(-1.92%) |
Mar 26, 2020 | 18.15 | 19.47 | 18.13 | 19.29 | 537,908 | +1.25(+6.93%) |
Mar 25, 2020 | 18.21 | 18.78 | 17.76 | 18.04 | 449,779 | -0.06(-0.33%) |
Mar 24, 2020 | 17.50 | 18.20 | 16.72 | 18.10 | 482,150 | +1.35(+8.06%) |
Mar 23, 2020 | 17.14 | 17.86 | 15.76 | 16.75 | 676,511 | -0.29(-1.70%) |
Mar 20, 2020 | 18.22 | 18.95 | 16.24 | 17.04 | 1,192,500 | -0.78(-4.38%) |
Mar 19, 2020 | 16.39 | 18.15 | 15.50 | 17.82 | 651,393 | +1.38(+8.39%) |
Mar 18, 2020 | 15.38 | 17.11 | 15.10 | 16.44 | 700,230 | -0.10(-0.60%) |
Mar 17, 2020 | 14.44 | 16.82 | 13.63 | 16.54 | 887,117 | +2.34(+16.48%) |
Mar 16, 2020 | 13.98 | 15.28 | 13.20 | 14.20 | 1,341,978 | -2.02(-12.45%) |
Mar 13, 2020 | 16.10 | 16.49 | 13.94 | 16.22 | 794,100 | +1.21(+8.06%) |
Mar 12, 2020 | 15.57 | 15.67 | 12.39 | 15.01 | 944,101 | -1.87(-11.08%) |
Mar 11, 2020 | 17.39 | 17.74 | 16.60 | 16.88 | 664,642 | -1.11(-6.17%) |
Mar 10, 2020 | 17.95 | 18.02 | 16.52 | 17.99 | 574,428 | +0.64(+3.69%) |
Mar 09, 2020 | 17.54 | 17.94 | 16.86 | 17.35 | 728,076 | -0.83(-4.57%) |
Mar 06, 2020 | 19.00 | 19.57 | 17.91 | 18.18 | 404,200 | -1.27(-6.53%) |
Mar 05, 2020 | 19.64 | 19.86 | 18.80 | 19.45 | 489,374 | -0.60(-2.99%) |
Mar 04, 2020 | 19.90 | 20.59 | 19.57 | 20.05 | 753,335 | +0.59(+3.03%) |
Mar 03, 2020 | 19.75 | 20.59 | 19.36 | 19.46 | 840,055 | -0.42(-2.11%) |