Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.00 | 67.00 | 60.80 | 67.00 | 6,150 | +0.60(+0.90%) |
Feb 25, 2021 | 70.80 | 72.00 | 65.40 | 66.40 | 11,467 | -2.80(-4.05%) |
Feb 24, 2021 | 64.00 | 71.00 | 64.00 | 69.20 | 7,004 | +5.20(+8.13%) |
Feb 23, 2021 | 71.40 | 71.60 | 62.00 | 64.00 | 12,665 | -10.60(-14.21%) |
Feb 22, 2021 | 81.80 | 84.20 | 72.20 | 74.60 | 24,121 | -3.00(-3.87%) |
Feb 19, 2021 | 67.40 | 78.00 | 67.20 | 77.60 | 29,075 | +11.40(+17.22%) |
Feb 18, 2021 | 63.00 | 69.40 | 60.00 | 66.20 | 13,461 | +4.80(+7.82%) |
Feb 17, 2021 | 62.60 | 62.60 | 59.00 | 61.40 | 4,198 | -1.20(-1.92%) |
Feb 16, 2021 | 59.00 | 62.80 | 55.80 | 62.60 | 8,605 | +6.40(+11.39%) |
Feb 12, 2021 | 55.00 | 57.80 | 53.20 | 56.20 | 10,255 | +1.80(+3.31%) |
Feb 11, 2021 | 53.80 | 56.40 | 52.44 | 54.40 | 7,838 | +0.60(+1.12%) |
Feb 10, 2021 | 58.60 | 58.60 | 52.20 | 53.80 | 9,185 | -2.80(-4.95%) |
Feb 09, 2021 | 59.80 | 61.27 | 56.60 | 56.60 | 6,526 | -2.60(-4.39%) |
Feb 08, 2021 | 57.20 | 61.80 | 57.20 | 59.20 | 8,352 | +2.80(+4.96%) |
Feb 05, 2021 | 55.00 | 57.08 | 54.40 | 56.40 | 7,725 | +1.60(+2.92%) |
Feb 04, 2021 | 57.60 | 57.69 | 54.40 | 54.80 | 5,438 | -1.60(-2.84%) |
Feb 03, 2021 | 54.20 | 56.60 | 54.00 | 56.40 | 5,070 | +2.40(+4.44%) |
Feb 02, 2021 | 54.80 | 54.80 | 52.20 | 54.00 | 4,753 | +2.00(+3.85%) |
Feb 01, 2021 | 53.60 | 55.60 | 51.20 | 52.00 | 7,684 | +1.40(+2.77%) |
Jan 29, 2021 | 49.00 | 52.40 | 49.00 | 50.60 | 8,260 | +2.60(+5.42%) |
Jan 28, 2021 | 57.80 | 62.20 | 47.80 | 48.00 | 37,893 | -11.40(-19.19%) |
Jan 27, 2021 | 64.20 | 64.20 | 57.00 | 59.40 | 14,666 | -5.40(-8.33%) |
Jan 26, 2021 | 61.80 | 66.40 | 60.60 | 64.80 | 13,852 | +4.20(+6.93%) |
Jan 25, 2021 | 56.20 | 61.60 | 56.20 | 60.60 | 13,644 | +1.80(+3.06%) |
Jan 22, 2021 | 57.80 | 63.00 | 53.40 | 58.80 | 13,635 | +0.20(+0.34%) |
Jan 21, 2021 | 65.40 | 66.00 | 58.00 | 58.60 | 21,742 | -6.20(-9.57%) |
Jan 20, 2021 | 70.20 | 75.20 | 60.20 | 64.80 | 42,191 | -4.20(-6.09%) |
Jan 19, 2021 | 60.80 | 69.00 | 58.00 | 69.00 | 35,683 | +5.20(+8.15%) |
Jan 15, 2021 | 51.20 | 63.80 | 51.20 | 63.80 | 58,680 | +13.00(+25.59%) |
Jan 14, 2021 | 47.00 | 50.80 | 43.80 | 50.80 | 55,766 | +5.60(+12.39%) |
Jan 13, 2021 | 43.80 | 45.20 | 41.40 | 45.20 | 19,747 | +3.20(+7.62%) |
Jan 12, 2021 | 41.60 | 43.80 | 40.20 | 42.00 | 17,503 | +0.80(+1.94%) |
Jan 11, 2021 | 41.60 | 45.80 | 39.80 | 41.20 | 31,040 | +0.20(+0.49%) |
Jan 08, 2021 | 39.00 | 42.20 | 38.60 | 41.00 | 10,025 | +2.00(+5.13%) |
Jan 07, 2021 | 38.60 | 39.80 | 38.60 | 39.00 | 4,467 | +0.80(+2.09%) |
Jan 06, 2021 | 38.40 | 39.40 | 38.00 | 38.20 | 8,135 | +1.60(+4.37%) |
Jan 05, 2021 | 35.80 | 38.20 | 35.80 | 36.60 | 11,416 | +0.40(+1.10%) |
Jan 04, 2021 | 36.80 | 37.47 | 35.80 | 36.20 | 4,930 | -0.80(-2.16%) |
Dec 31, 2020 | 37.00 | 37.00 | 37.00 | 4,988 | +0.60(+1.65%) | |
Dec 30, 2020 | 36.20 | 37.40 | 35.60 | 36.40 | 4,988 | +0.60(+1.68%) |
Dec 29, 2020 | 37.60 | 38.80 | 35.42 | 35.80 | 11,054 | -1.40(-3.76%) |
Dec 28, 2020 | 37.80 | 38.80 | 37.00 | 37.20 | 5,723 | -0.80(-2.11%) |
Dec 24, 2020 | 38.00 | 38.50 | 37.80 | 38.00 | 2,455 | +0.20(+0.53%) |
Dec 23, 2020 | 37.80 | 39.20 | 36.80 | 37.80 | 9,160 | -1.20(-3.08%) |
Dec 22, 2020 | 37.00 | 39.40 | 36.12 | 39.00 | 10,440 | +2.00(+5.41%) |
Dec 21, 2020 | 38.40 | 39.20 | 36.60 | 37.00 | 7,908 | -2.60(-6.57%) |
Dec 18, 2020 | 39.20 | 40.40 | 38.20 | 39.60 | 8,595 | +0.60(+1.54%) |
Dec 17, 2020 | 39.40 | 40.00 | 38.00 | 39.00 | 6,666 | -1.00(-2.50%) |
Dec 16, 2020 | 40.00 | 40.20 | 38.00 | 40.00 | 8,580 | -0.40(-0.99%) |
Dec 15, 2020 | 39.00 | 42.00 | 38.40 | 40.40 | 16,702 | +1.60(+4.12%) |
Dec 14, 2020 | 40.60 | 41.00 | 37.20 | 38.80 | 15,433 | -1.20(-3.00%) |
Dec 11, 2020 | 44.20 | 44.20 | 34.60 | 40.00 | 83,375 | +2.00(+5.26%) |
Dec 10, 2020 | 37.60 | 38.60 | 35.20 | 38.00 | 9,986 | +2.20(+6.15%) |
Dec 09, 2020 | 36.60 | 38.20 | 35.20 | 35.80 | 10,790 | -0.20(-0.56%) |
Dec 08, 2020 | 38.20 | 41.00 | 35.80 | 36.00 | 24,519 | -2.00(-5.26%) |
Dec 07, 2020 | 36.20 | 38.00 | 35.80 | 38.00 | 10,166 | +1.30(+3.54%) |
Dec 04, 2020 | 37.20 | 37.80 | 35.40 | 36.70 | 6,715 | -0.50(-1.34%) |
Dec 03, 2020 | 32.80 | 39.40 | 32.40 | 37.20 | 45,785 | +4.60(+14.11%) |
Dec 02, 2020 | 31.60 | 33.00 | 30.80 | 32.60 | 2,541 | +1.20(+3.82%) |
Dec 01, 2020 | 31.60 | 32.40 | 30.40 | 31.40 | 5,971 | -0.60(-1.88%) |
Nov 30, 2020 | 31.80 | 33.00 | 31.60 | 32.00 | 7,937 | +0.60(+1.91%) |
Nov 27, 2020 | 31.60 | 32.60 | 31.40 | 31.40 | 2,025 | -0.20(-0.63%) |
Nov 25, 2020 | 30.80 | 32.50 | 30.40 | 31.60 | 6,835 | +1.20(+3.95%) |
Nov 24, 2020 | 30.20 | 31.20 | 30.20 | 30.40 | 4,305 | -0.20(-0.65%) |
Nov 23, 2020 | 31.60 | 32.00 | 30.00 | 30.60 | 4,225 | -1.20(-3.77%) |
Nov 20, 2020 | 32.40 | 32.40 | 31.40 | 31.80 | 3,610 | +0.00(+0.00%) |
Nov 19, 2020 | 31.60 | 32.40 | 31.00 | 31.80 | 3,167 | +0.60(+1.92%) |
Nov 18, 2020 | 32.80 | 33.40 | 30.60 | 31.20 | 12,105 | -2.00(-6.02%) |
Nov 17, 2020 | 33.40 | 33.40 | 32.60 | 33.20 | 659 | +0.20(+0.61%) |
Nov 16, 2020 | 33.00 | 33.00 | 31.60 | 33.00 | 5,896 | +0.60(+1.85%) |
Nov 13, 2020 | 30.60 | 33.00 | 30.60 | 32.40 | 6,515 | +1.20(+3.85%) |
Nov 12, 2020 | 31.00 | 32.00 | 30.60 | 31.20 | 3,189 | +0.00(+0.00%) |
Nov 11, 2020 | 30.00 | 31.37 | 29.60 | 31.20 | 4,570 | +1.02(+3.37%) |
Nov 10, 2020 | 32.20 | 32.20 | 28.40 | 30.18 | 11,068 | -0.02(-0.06%) |
Nov 09, 2020 | 33.32 | 34.00 | 28.40 | 30.20 | 13,244 | -3.20(-9.58%) |
Nov 06, 2020 | 32.80 | 33.60 | 32.00 | 33.40 | 4,050 | +0.60(+1.83%) |
Nov 05, 2020 | 31.00 | 33.00 | 30.60 | 32.80 | 6,922 | +2.00(+6.49%) |
Nov 04, 2020 | 31.20 | 31.70 | 30.80 | 30.80 | 1,082 | +0.00(+0.00%) |
Nov 03, 2020 | 31.40 | 32.20 | 30.60 | 30.80 | 2,144 | +0.20(+0.65%) |
Nov 02, 2020 | 31.21 | 31.80 | 30.32 | 30.60 | 1,988 | +0.60(+2.00%) |
Oct 30, 2020 | 31.80 | 32.47 | 30.00 | 30.00 | 6,135 | -1.80(-5.66%) |
Oct 29, 2020 | 33.40 | 33.40 | 31.54 | 31.80 | 3,377 | -0.80(-2.45%) |
Oct 28, 2020 | 33.60 | 34.60 | 30.60 | 32.60 | 10,159 | -0.60(-1.81%) |
Oct 27, 2020 | 34.20 | 34.80 | 33.20 | 33.20 | 3,180 | -0.40(-1.19%) |
Oct 26, 2020 | 34.20 | 34.80 | 33.00 | 33.60 | 4,483 | +0.00(+0.00%) |
Oct 23, 2020 | 34.60 | 34.80 | 33.60 | 33.60 | 4,625 | -0.40(-1.18%) |
Oct 22, 2020 | 34.00 | 35.20 | 32.40 | 34.00 | 11,248 | +1.40(+4.29%) |
Oct 21, 2020 | 34.20 | 34.86 | 32.60 | 32.60 | 7,504 | -1.00(-2.98%) |
Oct 20, 2020 | 34.40 | 34.80 | 33.00 | 33.60 | 6,793 | -0.80(-2.33%) |
Oct 19, 2020 | 35.00 | 35.00 | 34.00 | 34.40 | 3,819 | -0.80(-2.27%) |
Oct 16, 2020 | 35.40 | 35.40 | 34.60 | 35.20 | 2,515 | -0.60(-1.68%) |
Oct 15, 2020 | 36.60 | 36.60 | 34.40 | 35.80 | 10,515 | -0.80(-2.19%) |
Oct 14, 2020 | 39.40 | 39.40 | 36.40 | 36.60 | 14,310 | -1.80(-4.69%) |
Oct 13, 2020 | 38.20 | 39.80 | 36.60 | 38.40 | 16,465 | +2.00(+5.49%) |
Oct 12, 2020 | 38.40 | 38.60 | 36.20 | 36.40 | 5,632 | -1.40(-3.70%) |
Oct 09, 2020 | 37.00 | 38.80 | 36.80 | 37.80 | 10,885 | +2.40(+6.78%) |
Oct 08, 2020 | 37.00 | 38.40 | 35.40 | 35.40 | 10,027 | -2.20(-5.85%) |
Oct 07, 2020 | 37.00 | 38.40 | 35.60 | 37.60 | 7,466 | +0.60(+1.62%) |
Oct 06, 2020 | 35.20 | 39.10 | 34.04 | 37.00 | 25,192 | +2.40(+6.94%) |
Oct 05, 2020 | 34.20 | 35.00 | 34.20 | 34.60 | 3,162 | +0.00(+0.00%) |
Oct 02, 2020 | 33.80 | 35.00 | 32.80 | 34.60 | 5,475 | -0.40(-1.14%) |
Oct 01, 2020 | 34.00 | 35.20 | 32.80 | 35.00 | 11,320 | +0.20(+0.57%) |
Sep 30, 2020 | 33.60 | 35.00 | 33.60 | 34.80 | 4,058 | +1.20(+3.57%) |
Sep 29, 2020 | 33.00 | 33.80 | 32.80 | 33.60 | 1,901 | -0.40(-1.18%) |
Sep 28, 2020 | 33.80 | 34.60 | 33.20 | 34.00 | 1,857 | +1.20(+3.66%) |
Sep 25, 2020 | 32.20 | 33.58 | 32.20 | 32.80 | 1,415 | +0.80(+2.50%) |
Sep 24, 2020 | 33.00 | 33.20 | 31.20 | 32.00 | 4,503 | -1.40(-4.19%) |
Sep 23, 2020 | 33.80 | 34.18 | 33.00 | 33.40 | 3,059 | -0.20(-0.60%) |
Sep 22, 2020 | 34.00 | 34.20 | 33.40 | 33.60 | 2,300 | +0.00(+0.00%) |
Sep 21, 2020 | 35.00 | 35.00 | 33.00 | 33.60 | 2,356 | -1.00(-2.89%) |
Sep 18, 2020 | 35.80 | 36.59 | 34.20 | 34.60 | 4,980 | -1.40(-3.89%) |
Sep 17, 2020 | 33.80 | 36.00 | 33.20 | 36.00 | 2,903 | +2.20(+6.51%) |
Sep 16, 2020 | 34.40 | 35.00 | 33.80 | 33.80 | 2,672 | -0.40(-1.17%) |
Sep 15, 2020 | 33.60 | 35.60 | 33.60 | 34.20 | 5,206 | +0.60(+1.79%) |
Sep 14, 2020 | 31.60 | 34.00 | 31.60 | 33.60 | 2,419 | +1.60(+5.00%) |
Sep 11, 2020 | 33.80 | 34.20 | 32.00 | 32.00 | 8,400 | -1.40(-4.19%) |
Sep 10, 2020 | 32.00 | 34.20 | 31.60 | 33.40 | 10,065 | +1.80(+5.70%) |
Sep 09, 2020 | 31.60 | 33.40 | 31.40 | 31.60 | 6,866 | +0.00(+0.00%) |
Sep 08, 2020 | 32.00 | 32.40 | 30.90 | 31.60 | 3,527 | -0.20(-0.63%) |
Sep 04, 2020 | 32.20 | 32.50 | 31.00 | 31.80 | 12,210 | -0.40(-1.24%) |
Sep 03, 2020 | 32.00 | 33.60 | 32.00 | 32.20 | 6,087 | -0.60(-1.83%) |
Sep 02, 2020 | 33.80 | 33.80 | 31.00 | 32.80 | 14,090 | -0.20(-0.61%) |
Sep 01, 2020 | 33.60 | 34.00 | 32.20 | 33.00 | 12,048 | -1.40(-4.07%) |
Aug 31, 2020 | 37.60 | 37.80 | 33.60 | 34.40 | 28,384 | +0.80(+2.38%) |
Aug 28, 2020 | 34.00 | 34.40 | 33.40 | 33.60 | 6,015 | +0.00(+0.00%) |
Aug 27, 2020 | 32.80 | 34.00 | 32.40 | 33.60 | 5,368 | +0.60(+1.82%) |
Aug 26, 2020 | 33.60 | 34.00 | 32.60 | 33.00 | 7,068 | -0.80(-2.37%) |
Aug 25, 2020 | 34.00 | 34.40 | 32.90 | 33.80 | 6,041 | +0.40(+1.20%) |
Aug 24, 2020 | 35.60 | 35.60 | 33.40 | 33.40 | 10,303 | -1.60(-4.57%) |
Aug 21, 2020 | 36.00 | 36.40 | 35.00 | 35.00 | 9,455 | -1.60(-4.37%) |
Aug 20, 2020 | 36.40 | 36.60 | 36.00 | 36.60 | 5,913 | +0.00(+0.00%) |
Aug 19, 2020 | 36.60 | 37.20 | 36.40 | 36.60 | 3,871 | -0.20(-0.54%) |
Aug 18, 2020 | 37.20 | 37.60 | 36.60 | 36.80 | 8,066 | -0.40(-1.08%) |
Aug 17, 2020 | 37.60 | 38.00 | 36.60 | 37.20 | 6,124 | -0.80(-2.11%) |
Aug 14, 2020 | 37.40 | 38.11 | 36.40 | 38.00 | 14,370 | +0.80(+2.15%) |
Aug 13, 2020 | 38.80 | 39.20 | 36.40 | 37.20 | 11,235 | -2.20(-5.58%) |
Aug 12, 2020 | 39.80 | 40.00 | 37.80 | 39.40 | 19,112 | +0.00(+0.00%) |
Aug 11, 2020 | 40.40 | 40.40 | 39.20 | 39.40 | 12,270 | -1.20(-2.96%) |
Aug 10, 2020 | 38.20 | 41.20 | 38.20 | 40.60 | 20,302 | +2.40(+6.28%) |
Aug 07, 2020 | 38.00 | 38.80 | 37.00 | 38.20 | 15,920 | +0.20(+0.53%) |
Aug 06, 2020 | 38.20 | 38.62 | 37.80 | 38.00 | 5,102 | -0.40(-1.04%) |
Aug 05, 2020 | 38.60 | 39.00 | 37.60 | 38.40 | 14,633 | -0.20(-0.52%) |
Aug 04, 2020 | 39.00 | 39.20 | 38.20 | 38.60 | 8,273 | -0.20(-0.52%) |
Aug 03, 2020 | 40.00 | 40.20 | 38.40 | 38.80 | 13,894 | -1.40(-3.48%) |
Jul 31, 2020 | 41.20 | 41.60 | 39.60 | 40.20 | 10,795 | -1.00(-2.43%) |
Jul 30, 2020 | 39.40 | 43.60 | 39.00 | 41.20 | 34,540 | +1.80(+4.57%) |
Jul 29, 2020 | 40.80 | 41.00 | 39.00 | 39.40 | 13,675 | -2.00(-4.83%) |
Jul 28, 2020 | 42.40 | 42.40 | 40.00 | 41.40 | 18,646 | -0.20(-0.48%) |
Jul 27, 2020 | 40.00 | 41.80 | 39.40 | 41.60 | 19,379 | +2.60(+6.67%) |
Jul 24, 2020 | 40.00 | 40.00 | 38.80 | 39.00 | 5,755 | -1.00(-2.50%) |
Jul 23, 2020 | 40.60 | 41.20 | 39.80 | 40.00 | 10,332 | -0.60(-1.48%) |
Jul 22, 2020 | 40.00 | 41.00 | 40.00 | 40.60 | 4,189 | +1.00(+2.53%) |
Jul 21, 2020 | 41.20 | 41.80 | 39.20 | 39.60 | 13,694 | -1.60(-3.88%) |
Jul 20, 2020 | 40.80 | 41.40 | 40.00 | 41.20 | 12,015 | +0.80(+1.98%) |
Jul 17, 2020 | 40.40 | 42.40 | 39.80 | 40.40 | 17,010 | +0.00(+0.00%) |
Jul 16, 2020 | 39.40 | 40.40 | 39.20 | 40.40 | 9,623 | +0.60(+1.51%) |
Jul 15, 2020 | 40.00 | 41.40 | 39.40 | 39.80 | 18,894 | +0.00(+0.00%) |
Jul 14, 2020 | 39.40 | 40.60 | 39.20 | 39.80 | 3,278 | +0.20(+0.51%) |
Jul 13, 2020 | 40.00 | 41.40 | 38.40 | 39.60 | 16,304 | +0.00(+0.00%) |
Jul 10, 2020 | 40.00 | 40.80 | 39.00 | 39.60 | 7,650 | -0.20(-0.50%) |
Jul 09, 2020 | 41.40 | 42.20 | 39.20 | 39.80 | 24,445 | -1.80(-4.33%) |
Jul 08, 2020 | 41.80 | 42.20 | 40.76 | 41.60 | 9,262 | -0.60(-1.42%) |
Jul 07, 2020 | 43.60 | 44.00 | 41.60 | 42.20 | 10,540 | -1.80(-4.09%) |
Jul 06, 2020 | 45.40 | 45.60 | 42.20 | 44.00 | 15,698 | -0.80(-1.79%) |
Jul 02, 2020 | 46.00 | 53.20 | 44.00 | 44.80 | 78,620 | -2.60(-5.49%) |
Jul 01, 2020 | 45.00 | 52.00 | 41.60 | 47.40 | 130,171 | +3.80(+8.72%) |
Jun 30, 2020 | 45.40 | 45.60 | 43.20 | 43.60 | 11,755 | -1.60(-3.54%) |
Jun 29, 2020 | 47.40 | 47.60 | 45.00 | 45.20 | 11,441 | -1.20(-2.59%) |
Jun 26, 2020 | 44.40 | 46.80 | 43.60 | 46.40 | 17,550 | +3.00(+6.91%) |
Jun 25, 2020 | 42.20 | 45.40 | 41.80 | 43.40 | 15,861 | +0.60(+1.40%) |
Jun 24, 2020 | 43.00 | 45.00 | 41.60 | 42.80 | 10,051 | -0.20(-0.47%) |
Jun 23, 2020 | 41.60 | 44.40 | 41.60 | 43.00 | 10,868 | +1.40(+3.37%) |
Jun 22, 2020 | 40.40 | 43.80 | 40.00 | 41.60 | 9,409 | +0.60(+1.46%) |
Jun 19, 2020 | 41.80 | 42.60 | 40.40 | 41.00 | 9,270 | -1.20(-2.84%) |
Jun 18, 2020 | 43.00 | 43.20 | 41.00 | 42.20 | 10,784 | -0.80(-1.86%) |
Jun 17, 2020 | 44.40 | 45.00 | 42.00 | 43.00 | 11,299 | -0.20(-0.46%) |
Jun 16, 2020 | 41.00 | 43.40 | 39.80 | 43.20 | 18,693 | +3.80(+9.64%) |
Jun 15, 2020 | 42.20 | 43.60 | 38.80 | 39.40 | 44,859 | -6.20(-13.60%) |
Jun 12, 2020 | 46.00 | 47.00 | 40.80 | 45.60 | 29,895 | -0.20(-0.44%) |
Jun 11, 2020 | 45.80 | 47.40 | 44.60 | 45.80 | 27,986 | -3.60(-7.29%) |
Jun 10, 2020 | 51.40 | 51.40 | 43.20 | 49.40 | 37,530 | -0.60(-1.20%) |
Jun 09, 2020 | 52.80 | 52.80 | 49.00 | 50.00 | 32,869 | -2.20(-4.21%) |
Jun 08, 2020 | 52.60 | 55.80 | 49.40 | 52.20 | 88,861 | +2.80(+5.67%) |
Jun 05, 2020 | 48.80 | 53.80 | 46.80 | 49.40 | 47,955 | +3.40(+7.39%) |
Jun 04, 2020 | 44.00 | 47.60 | 43.80 | 46.00 | 25,364 | +2.20(+5.02%) |
Jun 03, 2020 | 44.20 | 44.20 | 42.40 | 43.80 | 5,646 | +0.80(+1.86%) |
Jun 02, 2020 | 44.40 | 45.60 | 41.80 | 43.00 | 11,333 | -1.00(-2.27%) |
Jun 01, 2020 | 41.20 | 44.80 | 40.80 | 44.00 | 15,410 | +3.20(+7.84%) |
May 29, 2020 | 40.00 | 41.80 | 40.00 | 40.80 | 6,840 | +0.80(+2.00%) |
May 28, 2020 | 41.00 | 41.60 | 39.80 | 40.00 | 5,916 | +0.00(+0.00%) |
May 27, 2020 | 42.20 | 42.40 | 39.40 | 40.00 | 7,054 | -2.00(-4.76%) |
May 26, 2020 | 42.20 | 43.00 | 40.20 | 42.00 | 12,524 | +1.80(+4.48%) |
May 22, 2020 | 40.20 | 41.60 | 38.40 | 40.20 | 12,070 | +0.20(+0.50%) |
May 21, 2020 | 41.20 | 51.60 | 39.00 | 40.00 | 119,403 | -0.60(-1.48%) |
May 20, 2020 | 38.00 | 43.00 | 36.20 | 40.60 | 34,096 | +2.60(+6.84%) |
May 19, 2020 | 38.40 | 38.70 | 37.00 | 38.00 | 3,251 | +0.00(+0.00%) |
May 18, 2020 | 37.20 | 38.00 | 34.40 | 38.00 | 8,435 | +2.80(+7.95%) |
May 15, 2020 | 35.20 | 36.14 | 34.60 | 35.20 | 2,620 | +0.40(+1.15%) |
May 14, 2020 | 35.60 | 36.80 | 34.00 | 34.80 | 6,805 | -2.20(-5.95%) |
May 13, 2020 | 37.60 | 38.00 | 35.20 | 37.00 | 3,840 | -1.20(-3.14%) |
May 12, 2020 | 39.80 | 39.80 | 36.40 | 38.20 | 7,077 | -0.80(-2.05%) |
May 11, 2020 | 35.80 | 39.80 | 35.80 | 39.00 | 10,551 | +3.60(+10.17%) |
May 08, 2020 | 34.60 | 36.20 | 34.60 | 35.40 | 4,910 | +0.80(+2.31%) |
May 07, 2020 | 34.20 | 35.00 | 32.00 | 34.60 | 4,526 | +0.20(+0.58%) |
May 06, 2020 | 36.60 | 38.60 | 34.40 | 34.40 | 5,582 | +0.20(+0.58%) |
May 05, 2020 | 37.00 | 37.00 | 33.00 | 34.20 | 15,249 | -2.80(-7.57%) |
May 04, 2020 | 38.80 | 38.80 | 34.20 | 37.00 | 6,425 | -0.80(-2.12%) |
May 01, 2020 | 43.00 | 43.20 | 36.20 | 37.80 | 34,950 | -0.60(-1.56%) |
Apr 30, 2020 | 39.60 | 39.60 | 35.40 | 38.40 | 3,349 | -0.80(-2.04%) |
Apr 29, 2020 | 37.20 | 39.60 | 35.20 | 39.20 | 14,922 | +3.36(+9.39%) |
Apr 28, 2020 | 35.00 | 36.60 | 34.00 | 35.84 | 5,918 | +0.04(+0.10%) |
Apr 27, 2020 | 35.00 | 36.40 | 34.70 | 35.80 | 8,563 | +2.00(+5.92%) |
Apr 24, 2020 | 31.60 | 34.80 | 31.60 | 33.80 | 5,765 | +1.80(+5.62%) |
Apr 23, 2020 | 31.80 | 32.80 | 31.80 | 32.00 | 3,562 | -0.40(-1.23%) |
Apr 22, 2020 | 31.00 | 32.40 | 30.40 | 32.40 | 1,845 | +0.80(+2.53%) |
Apr 21, 2020 | 30.60 | 32.00 | 29.90 | 31.60 | 2,207 | -0.40(-1.25%) |
Apr 20, 2020 | 30.80 | 32.60 | 30.60 | 32.00 | 4,412 | +1.00(+3.23%) |
Apr 17, 2020 | 30.40 | 32.00 | 30.20 | 31.00 | 2,335 | -0.20(-0.64%) |
Apr 16, 2020 | 31.20 | 31.40 | 29.80 | 31.20 | 1,309 | +0.20(+0.65%) |
Apr 15, 2020 | 32.00 | 32.00 | 28.40 | 31.00 | 3,567 | -0.80(-2.52%) |
Apr 14, 2020 | 31.20 | 32.40 | 31.20 | 31.80 | 3,089 | +0.80(+2.58%) |
Apr 13, 2020 | 30.20 | 31.80 | 30.20 | 31.00 | 2,013 | +1.00(+3.33%) |
Apr 09, 2020 | 29.60 | 30.80 | 29.00 | 30.00 | 2,845 | +0.60(+2.04%) |
Apr 08, 2020 | 28.20 | 32.00 | 28.00 | 29.40 | 4,656 | +0.60(+2.08%) |
Apr 07, 2020 | 27.80 | 30.20 | 27.20 | 28.80 | 3,297 | +0.80(+2.86%) |
Apr 06, 2020 | 27.00 | 29.40 | 27.00 | 28.00 | 6,227 | +2.20(+8.53%) |
Apr 03, 2020 | 23.40 | 26.40 | 23.02 | 25.80 | 5,855 | +2.60(+11.21%) |
Apr 02, 2020 | 26.80 | 27.40 | 20.00 | 23.20 | 13,333 | -4.20(-15.33%) |
Apr 01, 2020 | 28.20 | 30.09 | 26.80 | 27.40 | 5,303 | -1.60(-5.52%) |
Mar 31, 2020 | 30.00 | 31.80 | 28.00 | 29.00 | 5,358 | -1.80(-5.84%) |
Mar 30, 2020 | 30.80 | 31.60 | 29.15 | 30.80 | 3,415 | +0.40(+1.32%) |
Mar 27, 2020 | 30.20 | 32.00 | 30.20 | 30.40 | 5,365 | -3.00(-8.98%) |
Mar 26, 2020 | 30.60 | 33.40 | 28.80 | 33.40 | 3,504 | +2.80(+9.15%) |
Mar 25, 2020 | 29.40 | 30.60 | 28.00 | 30.60 | 3,298 | +1.20(+4.08%) |
Mar 24, 2020 | 25.20 | 30.60 | 25.20 | 29.40 | 9,367 | +4.00(+15.75%) |
Mar 23, 2020 | 24.40 | 25.59 | 24.00 | 25.40 | 3,282 | +1.20(+4.95%) |
Mar 20, 2020 | 26.60 | 28.20 | 24.00 | 24.20 | 3,750 | -1.14(-4.51%) |
Mar 19, 2020 | 24.20 | 26.59 | 24.20 | 25.34 | 1,801 | +0.74(+3.02%) |
Mar 18, 2020 | 22.80 | 26.00 | 22.60 | 24.60 | 4,047 | -0.60(-2.38%) |
Mar 17, 2020 | 20.00 | 27.20 | 20.00 | 25.20 | 5,976 | +4.01(+18.92%) |
Mar 16, 2020 | 24.00 | 24.00 | 17.40 | 21.19 | 7,962 | -4.01(-15.91%) |
Mar 13, 2020 | 28.20 | 28.85 | 22.40 | 25.20 | 13,350 | -2.40(-8.70%) |
Mar 12, 2020 | 30.00 | 30.00 | 25.80 | 27.60 | 12,346 | -3.24(-10.51%) |
Mar 11, 2020 | 32.20 | 33.00 | 30.40 | 30.84 | 8,356 | -2.36(-7.10%) |
Mar 10, 2020 | 34.00 | 35.80 | 31.00 | 33.20 | 12,130 | -0.80(-2.35%) |
Mar 09, 2020 | 36.00 | 36.00 | 33.80 | 34.00 | 12,884 | -2.40(-6.59%) |
Mar 06, 2020 | 37.80 | 38.04 | 36.00 | 36.40 | 5,675 | -1.40(-3.70%) |
Mar 05, 2020 | 37.00 | 38.40 | 37.00 | 37.80 | 3,848 | +0.20(+0.53%) |
Mar 04, 2020 | 38.40 | 39.20 | 37.20 | 37.60 | 6,717 | -0.60(-1.57%) |
Mar 03, 2020 | 38.60 | 38.80 | 37.60 | 38.20 | 4,067 | +0.40(+1.06%) |