Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.99 | 46.75 | 43.72 | 44.37 | 1,488,421 | +1.03(+2.38%) |
Mar 30, 2021 | 43.55 | 44.72 | 41.12 | 43.34 | 842,433 | -0.72(-1.63%) |
Mar 29, 2021 | 46.05 | 46.98 | 42.91 | 44.06 | 462,253 | -2.43(-5.23%) |
Mar 26, 2021 | 47.37 | 47.37 | 45.00 | 46.49 | 399,100 | -1.18(-2.48%) |
Mar 25, 2021 | 44.75 | 48.10 | 44.38 | 47.67 | 586,725 | +1.44(+3.11%) |
Mar 24, 2021 | 49.91 | 50.34 | 46.23 | 46.23 | 407,132 | -3.66(-7.34%) |
Mar 23, 2021 | 54.57 | 55.12 | 49.29 | 49.89 | 683,904 | -5.42(-9.80%) |
Mar 22, 2021 | 54.33 | 58.20 | 54.33 | 55.31 | 618,026 | +0.63(+1.15%) |
Mar 19, 2021 | 54.57 | 56.91 | 54.02 | 54.68 | 1,476,400 | +0.09(+0.16%) |
Mar 18, 2021 | 56.50 | 58.68 | 54.50 | 54.59 | 555,614 | -3.33(-5.75%) |
Mar 17, 2021 | 56.00 | 58.72 | 54.28 | 57.92 | 497,834 | +0.79(+1.38%) |
Mar 16, 2021 | 56.60 | 58.21 | 55.57 | 57.13 | 360,492 | +0.37(+0.65%) |
Mar 15, 2021 | 53.88 | 58.25 | 53.85 | 56.76 | 372,923 | +3.14(+5.86%) |
Mar 12, 2021 | 54.45 | 55.33 | 52.89 | 53.62 | 316,400 | -1.62(-2.93%) |
Mar 11, 2021 | 54.24 | 55.42 | 52.43 | 55.24 | 506,187 | +1.91(+3.58%) |
Mar 10, 2021 | 54.69 | 57.25 | 53.07 | 53.33 | 472,485 | -0.65(-1.20%) |
Mar 09, 2021 | 50.03 | 55.26 | 50.03 | 53.98 | 547,638 | +5.32(+10.93%) |
Mar 08, 2021 | 52.70 | 53.55 | 47.79 | 48.66 | 447,456 | -3.76(-7.17%) |
Mar 05, 2021 | 51.21 | 52.53 | 46.94 | 52.42 | 458,000 | +2.36(+4.71%) |
Mar 04, 2021 | 52.56 | 54.95 | 49.51 | 50.06 | 462,807 | -2.87(-5.42%) |
Mar 03, 2021 | 54.83 | 55.44 | 52.64 | 52.93 | 389,649 | -2.01(-3.66%) |
Mar 02, 2021 | 56.16 | 57.76 | 54.59 | 54.94 | 619,322 | -0.80(-1.44%) |
Mar 01, 2021 | 56.30 | 58.71 | 55.39 | 55.74 | 385,743 | +0.16(+0.29%) |
Feb 26, 2021 | 51.94 | 56.25 | 50.04 | 55.58 | 490,000 | +3.72(+7.17%) |
Feb 25, 2021 | 55.87 | 56.88 | 50.75 | 51.86 | 492,424 | -4.09(-7.31%) |
Feb 24, 2021 | 54.30 | 57.49 | 53.19 | 55.95 | 302,271 | +1.28(+2.34%) |
Feb 23, 2021 | 52.81 | 55.97 | 51.72 | 54.67 | 454,636 | -1.06(-1.90%) |
Feb 22, 2021 | 56.01 | 57.76 | 55.04 | 55.73 | 295,567 | -1.39(-2.43%) |
Feb 19, 2021 | 54.27 | 59.85 | 54.27 | 57.12 | 451,700 | +3.40(+6.33%) |
Feb 18, 2021 | 53.89 | 54.59 | 51.09 | 53.72 | 435,156 | +1.10(+2.09%) |
Feb 17, 2021 | 55.03 | 56.01 | 51.37 | 52.62 | 690,136 | -1.64(-3.02%) |
Feb 16, 2021 | 58.95 | 59.47 | 53.77 | 54.26 | 917,913 | -5.61(-9.37%) |
Feb 12, 2021 | 59.36 | 61.81 | 58.64 | 59.87 | 198,400 | +0.15(+0.25%) |
Feb 11, 2021 | 61.48 | 61.86 | 58.73 | 59.72 | 397,929 | -1.01(-1.66%) |
Feb 10, 2021 | 62.30 | 63.06 | 58.64 | 60.73 | 289,383 | -1.57(-2.52%) |
Feb 09, 2021 | 65.90 | 66.05 | 61.59 | 62.30 | 342,692 | -3.61(-5.48%) |
Feb 08, 2021 | 63.84 | 67.48 | 62.94 | 65.91 | 389,588 | +1.74(+2.71%) |
Feb 05, 2021 | 65.34 | 65.35 | 60.00 | 64.17 | 503,500 | +1.85(+2.97%) |
Feb 04, 2021 | 60.37 | 65.37 | 59.54 | 62.32 | 506,965 | +2.56(+4.28%) |
Feb 03, 2021 | 59.97 | 61.37 | 58.27 | 59.76 | 235,996 | -0.23(-0.38%) |
Feb 02, 2021 | 56.44 | 60.53 | 56.09 | 59.99 | 384,189 | +3.31(+5.84%) |
Feb 01, 2021 | 55.09 | 57.69 | 54.62 | 56.68 | 394,847 | +1.60(+2.90%) |
Jan 29, 2021 | 54.29 | 57.77 | 52.05 | 55.08 | 615,200 | +0.50(+0.92%) |
Jan 28, 2021 | 53.12 | 55.30 | 52.37 | 54.58 | 847,570 | +2.73(+5.27%) |
Jan 27, 2021 | 53.13 | 56.24 | 50.39 | 51.85 | 618,156 | -1.74(-3.25%) |
Jan 26, 2021 | 57.08 | 57.85 | 53.39 | 53.59 | 312,776 | -3.35(-5.88%) |
Jan 25, 2021 | 54.72 | 56.95 | 53.48 | 56.94 | 311,317 | +1.94(+3.53%) |
Jan 22, 2021 | 52.12 | 55.41 | 51.13 | 55.00 | 313,700 | +2.58(+4.92%) |
Jan 21, 2021 | 53.70 | 54.01 | 52.01 | 52.42 | 372,831 | -1.04(-1.95%) |
Jan 20, 2021 | 54.23 | 55.06 | 53.04 | 53.46 | 455,027 | -0.17(-0.32%) |
Jan 19, 2021 | 55.33 | 56.13 | 53.59 | 53.63 | 554,175 | -1.42(-2.58%) |
Jan 15, 2021 | 57.72 | 58.63 | 53.16 | 55.05 | 583,000 | -3.32(-5.69%) |
Jan 14, 2021 | 55.95 | 59.33 | 55.69 | 58.37 | 440,108 | +2.88(+5.19%) |
Jan 13, 2021 | 55.49 | 57.92 | 54.60 | 55.49 | 473,284 | -0.13(-0.23%) |
Jan 12, 2021 | 55.27 | 56.77 | 54.67 | 55.62 | 376,539 | +0.38(+0.69%) |
Jan 11, 2021 | 56.00 | 57.46 | 54.62 | 55.24 | 476,657 | -1.68(-2.95%) |
Jan 08, 2021 | 59.74 | 62.98 | 55.35 | 56.92 | 616,500 | -3.24(-5.39%) |
Jan 07, 2021 | 58.40 | 60.63 | 58.32 | 60.16 | 617,506 | +2.00(+3.44%) |
Jan 06, 2021 | 58.26 | 59.00 | 55.42 | 58.16 | 501,757 | -0.87(-1.47%) |
Jan 05, 2021 | 56.47 | 61.77 | 55.00 | 59.03 | 662,087 | +2.54(+4.50%) |
Jan 04, 2021 | 55.68 | 57.31 | 55.29 | 56.49 | 700,167 | +1.65(+3.01%) |
Dec 31, 2020 | 54.84 | 54.84 | 54.84 | 485,451 | -1.21(-2.16%) | |
Dec 30, 2020 | 56.25 | 58.58 | 55.39 | 56.05 | 485,451 | +0.21(+0.38%) |
Dec 29, 2020 | 56.09 | 57.65 | 54.70 | 55.84 | 611,302 | -0.48(-0.85%) |
Dec 28, 2020 | 57.49 | 59.11 | 55.75 | 56.32 | 462,619 | -0.38(-0.67%) |
Dec 24, 2020 | 57.94 | 58.47 | 54.64 | 56.70 | 336,000 | -1.31(-2.26%) |
Dec 23, 2020 | 59.28 | 62.40 | 57.59 | 58.01 | 719,978 | -1.01(-1.71%) |
Dec 22, 2020 | 57.13 | 60.07 | 56.57 | 59.02 | 584,034 | +1.91(+3.34%) |
Dec 21, 2020 | 52.88 | 58.37 | 50.79 | 57.11 | 882,124 | +3.48(+6.49%) |
Dec 18, 2020 | 52.36 | 54.12 | 50.53 | 53.63 | 1,800,700 | +0.90(+1.71%) |
Dec 17, 2020 | 54.40 | 54.44 | 49.11 | 52.73 | 1,153,303 | -2.10(-3.83%) |
Dec 16, 2020 | 58.70 | 59.41 | 54.51 | 54.83 | 692,486 | -3.72(-6.35%) |
Dec 15, 2020 | 58.20 | 58.72 | 56.31 | 58.55 | 536,580 | +2.48(+4.42%) |
Dec 14, 2020 | 60.82 | 61.50 | 55.36 | 56.07 | 890,772 | -3.50(-5.88%) |
Dec 11, 2020 | 57.83 | 60.53 | 56.50 | 59.57 | 1,492,700 | +0.22(+0.37%) |
Dec 10, 2020 | 63.99 | 63.99 | 57.60 | 59.35 | 4,827,245 | +0.61(+1.04%) |
Dec 09, 2020 | 45.80 | 63.95 | 45.22 | 58.74 | 8,361,013 | +26.71(+83.39%) |
Dec 08, 2020 | 32.65 | 33.47 | 30.64 | 32.03 | 797,533 | -1.24(-3.73%) |
Dec 07, 2020 | 32.08 | 33.66 | 31.92 | 33.27 | 766,561 | +1.19(+3.71%) |
Dec 04, 2020 | 34.16 | 34.16 | 31.91 | 32.08 | 273,000 | -1.67(-4.95%) |
Dec 03, 2020 | 32.92 | 34.13 | 32.78 | 33.75 | 428,548 | +1.10(+3.37%) |
Dec 02, 2020 | 32.37 | 32.81 | 31.27 | 32.65 | 331,055 | +0.80(+2.51%) |
Dec 01, 2020 | 31.30 | 31.99 | 30.55 | 31.85 | 299,766 | +0.89(+2.87%) |
Nov 30, 2020 | 32.19 | 32.95 | 30.36 | 30.96 | 415,035 | -1.08(-3.37%) |
Nov 27, 2020 | 31.37 | 33.19 | 31.37 | 32.04 | 203,700 | +0.92(+2.96%) |
Nov 25, 2020 | 30.32 | 31.91 | 30.01 | 31.12 | 308,100 | +0.98(+3.25%) |
Nov 24, 2020 | 29.70 | 30.78 | 28.14 | 30.14 | 729,969 | +0.26(+0.87%) |
Nov 23, 2020 | 32.17 | 32.47 | 29.45 | 29.88 | 387,091 | -1.32(-4.25%) |
Nov 20, 2020 | 34.42 | 34.42 | 31.03 | 31.20 | 413,100 | -3.48(-10.02%) |
Nov 19, 2020 | 33.70 | 35.00 | 33.70 | 34.68 | 566,203 | +0.96(+2.85%) |
Nov 18, 2020 | 34.27 | 34.92 | 33.13 | 33.72 | 481,118 | -0.58(-1.69%) |
Nov 17, 2020 | 32.01 | 34.52 | 31.39 | 34.30 | 498,472 | +2.15(+6.69%) |
Nov 16, 2020 | 30.48 | 32.97 | 30.48 | 32.15 | 554,288 | +0.18(+0.56%) |
Nov 13, 2020 | 31.13 | 32.60 | 31.08 | 31.97 | 369,600 | +1.02(+3.30%) |
Nov 12, 2020 | 31.17 | 31.76 | 30.66 | 30.95 | 156,420 | -0.22(-0.71%) |
Nov 11, 2020 | 31.44 | 31.63 | 30.56 | 31.17 | 228,179 | +0.13(+0.42%) |
Nov 10, 2020 | 29.82 | 31.97 | 28.98 | 31.04 | 364,687 | +1.59(+5.40%) |
Nov 09, 2020 | 30.15 | 30.54 | 28.63 | 29.45 | 315,577 | +0.58(+2.01%) |
Nov 06, 2020 | 31.06 | 31.06 | 28.50 | 28.87 | 218,200 | -2.07(-6.69%) |
Nov 05, 2020 | 31.77 | 32.22 | 29.34 | 30.94 | 644,396 | -0.56(-1.78%) |
Nov 04, 2020 | 29.77 | 34.00 | 29.11 | 31.50 | 599,619 | +2.12(+7.22%) |
Nov 03, 2020 | 29.00 | 29.82 | 28.19 | 29.38 | 263,061 | +0.74(+2.58%) |
Nov 02, 2020 | 28.24 | 29.17 | 27.41 | 28.64 | 176,831 | +0.70(+2.51%) |
Oct 30, 2020 | 29.41 | 29.41 | 27.35 | 27.94 | 209,400 | -0.89(-3.09%) |
Oct 29, 2020 | 27.93 | 29.21 | 27.41 | 28.83 | 309,012 | +0.99(+3.56%) |
Oct 28, 2020 | 28.18 | 28.18 | 26.72 | 27.84 | 294,249 | -1.03(-3.57%) |
Oct 27, 2020 | 28.94 | 29.47 | 28.55 | 28.87 | 299,001 | +0.07(+0.24%) |
Oct 26, 2020 | 27.91 | 28.80 | 27.75 | 28.80 | 141,543 | +0.70(+2.47%) |
Oct 23, 2020 | 28.93 | 29.02 | 26.87 | 28.11 | 304,400 | -0.70(-2.45%) |
Oct 22, 2020 | 27.52 | 29.09 | 27.52 | 28.81 | 223,390 | +1.31(+4.76%) |
Oct 21, 2020 | 27.65 | 28.26 | 27.32 | 27.50 | 131,903 | -0.07(-0.25%) |
Oct 20, 2020 | 28.20 | 28.86 | 26.86 | 27.57 | 299,866 | -0.59(-2.10%) |
Oct 19, 2020 | 29.79 | 30.35 | 27.77 | 28.16 | 353,538 | -0.84(-2.90%) |
Oct 16, 2020 | 29.21 | 30.43 | 28.65 | 29.00 | 346,200 | -0.14(-0.48%) |
Oct 15, 2020 | 27.58 | 29.51 | 27.33 | 29.14 | 273,245 | +1.26(+4.52%) |
Oct 14, 2020 | 28.11 | 28.41 | 27.52 | 27.88 | 240,355 | -0.13(-0.46%) |
Oct 13, 2020 | 28.42 | 29.49 | 27.72 | 28.01 | 435,484 | -0.83(-2.88%) |
Oct 12, 2020 | 28.39 | 29.18 | 27.16 | 28.84 | 214,609 | +0.33(+1.16%) |
Oct 09, 2020 | 27.91 | 28.95 | 27.64 | 28.51 | 326,100 | +0.89(+3.22%) |
Oct 08, 2020 | 27.10 | 27.63 | 26.80 | 27.62 | 372,548 | +0.70(+2.60%) |
Oct 07, 2020 | 25.87 | 27.12 | 25.58 | 26.92 | 357,431 | +1.32(+5.16%) |
Oct 06, 2020 | 25.28 | 26.99 | 24.14 | 25.60 | 638,329 | +0.54(+2.15%) |
Oct 05, 2020 | 23.55 | 25.18 | 23.55 | 25.06 | 211,961 | +1.75(+7.53%) |
Oct 02, 2020 | 22.99 | 24.37 | 22.85 | 23.30 | 165,600 | -0.34(-1.42%) |
Oct 01, 2020 | 22.87 | 23.95 | 22.79 | 23.64 | 236,304 | +0.78(+3.41%) |
Sep 30, 2020 | 23.24 | 23.48 | 22.77 | 22.86 | 184,737 | -0.23(-1.00%) |
Sep 29, 2020 | 22.47 | 23.19 | 22.25 | 23.09 | 227,559 | +0.58(+2.58%) |
Sep 28, 2020 | 23.17 | 23.17 | 22.04 | 22.51 | 184,625 | -0.56(-2.43%) |
Sep 25, 2020 | 22.75 | 23.35 | 22.54 | 23.07 | 189,100 | +0.18(+0.79%) |
Sep 24, 2020 | 22.55 | 23.30 | 22.12 | 22.89 | 149,531 | +0.08(+0.35%) |
Sep 23, 2020 | 24.10 | 24.32 | 22.35 | 22.81 | 276,777 | -1.18(-4.92%) |
Sep 22, 2020 | 23.98 | 24.68 | 22.99 | 23.99 | 497,753 | +0.10(+0.42%) |
Sep 21, 2020 | 25.60 | 25.72 | 23.33 | 23.89 | 350,542 | -2.15(-8.26%) |
Sep 18, 2020 | 25.05 | 26.05 | 24.70 | 26.04 | 539,100 | +1.25(+5.04%) |
Sep 17, 2020 | 24.39 | 24.85 | 23.90 | 24.79 | 121,898 | +0.13(+0.53%) |
Sep 16, 2020 | 24.26 | 25.21 | 24.15 | 24.66 | 278,512 | +0.39(+1.61%) |
Sep 15, 2020 | 24.99 | 25.25 | 23.87 | 24.27 | 348,294 | -0.29(-1.18%) |
Sep 14, 2020 | 23.46 | 24.77 | 23.46 | 24.56 | 309,855 | +1.48(+6.41%) |
Sep 11, 2020 | 23.72 | 24.08 | 22.60 | 23.08 | 142,200 | -0.60(-2.53%) |
Sep 10, 2020 | 24.59 | 25.03 | 23.63 | 23.68 | 198,771 | -0.29(-1.21%) |
Sep 09, 2020 | 23.27 | 24.31 | 23.27 | 23.97 | 116,391 | +0.92(+3.99%) |
Sep 08, 2020 | 22.28 | 23.81 | 22.07 | 23.05 | 206,846 | +0.18(+0.79%) |
Sep 04, 2020 | 23.36 | 23.40 | 21.95 | 22.87 | 201,200 | -0.38(-1.63%) |
Sep 03, 2020 | 24.70 | 24.70 | 23.00 | 23.25 | 283,172 | -1.53(-6.17%) |
Sep 02, 2020 | 25.21 | 25.21 | 24.39 | 24.78 | 155,275 | -0.32(-1.27%) |
Sep 01, 2020 | 25.42 | 25.63 | 24.75 | 25.10 | 233,880 | -0.47(-1.84%) |
Aug 31, 2020 | 25.77 | 26.09 | 25.37 | 25.57 | 244,069 | -0.04(-0.16%) |
Aug 28, 2020 | 25.19 | 25.62 | 24.51 | 25.61 | 138,200 | +0.39(+1.55%) |
Aug 27, 2020 | 25.73 | 25.91 | 24.84 | 25.22 | 212,728 | -0.55(-2.13%) |
Aug 26, 2020 | 26.15 | 26.50 | 25.67 | 25.77 | 137,794 | -0.49(-1.87%) |
Aug 25, 2020 | 24.89 | 26.67 | 24.61 | 26.26 | 235,738 | +1.37(+5.50%) |
Aug 24, 2020 | 26.42 | 26.46 | 24.60 | 24.89 | 295,733 | -1.25(-4.78%) |
Aug 21, 2020 | 26.74 | 26.75 | 25.70 | 26.14 | 254,500 | -0.67(-2.50%) |
Aug 20, 2020 | 27.36 | 27.50 | 26.35 | 26.81 | 185,022 | -0.76(-2.76%) |
Aug 19, 2020 | 28.06 | 28.30 | 27.21 | 27.57 | 343,031 | -0.43(-1.54%) |
Aug 18, 2020 | 28.60 | 28.90 | 27.94 | 28.00 | 200,999 | -0.28(-0.99%) |
Aug 17, 2020 | 27.44 | 28.47 | 27.17 | 28.28 | 241,799 | +0.79(+2.87%) |
Aug 14, 2020 | 28.67 | 28.90 | 26.70 | 27.49 | 322,600 | -1.10(-3.85%) |
Aug 13, 2020 | 27.30 | 29.14 | 27.30 | 28.59 | 293,865 | +1.15(+4.19%) |
Aug 12, 2020 | 27.15 | 27.72 | 26.72 | 27.44 | 371,206 | +0.26(+0.96%) |
Aug 11, 2020 | 27.45 | 28.27 | 26.49 | 27.18 | 532,075 | -0.33(-1.20%) |
Aug 10, 2020 | 26.40 | 28.00 | 26.26 | 27.51 | 292,417 | +1.05(+3.97%) |
Aug 07, 2020 | 26.50 | 27.73 | 26.12 | 26.46 | 238,800 | +0.02(+0.08%) |
Aug 06, 2020 | 25.83 | 27.24 | 25.77 | 26.44 | 489,254 | +1.18(+4.67%) |
Aug 05, 2020 | 25.22 | 25.48 | 23.60 | 25.26 | 405,941 | +0.38(+1.53%) |
Aug 04, 2020 | 24.70 | 25.00 | 24.41 | 24.88 | 215,358 | +0.06(+0.24%) |
Aug 03, 2020 | 23.75 | 24.84 | 23.37 | 24.82 | 222,081 | +1.29(+5.48%) |
Jul 31, 2020 | 24.77 | 24.77 | 23.19 | 23.53 | 301,800 | -1.03(-4.19%) |
Jul 30, 2020 | 23.65 | 24.90 | 23.65 | 24.56 | 307,652 | +0.53(+2.21%) |
Jul 29, 2020 | 24.78 | 24.96 | 23.64 | 24.03 | 502,167 | -0.41(-1.68%) |
Jul 28, 2020 | 26.00 | 26.00 | 24.43 | 24.44 | 220,375 | -1.89(-7.18%) |
Jul 27, 2020 | 24.00 | 26.47 | 23.95 | 26.33 | 347,731 | +2.19(+9.07%) |
Jul 24, 2020 | 24.30 | 24.77 | 23.32 | 24.14 | 224,400 | -0.64(-2.58%) |
Jul 23, 2020 | 25.45 | 25.87 | 24.58 | 24.78 | 511,099 | -0.54(-2.13%) |
Jul 22, 2020 | 25.21 | 25.49 | 24.65 | 25.32 | 189,501 | +0.06(+0.24%) |
Jul 21, 2020 | 26.10 | 26.18 | 24.84 | 25.26 | 773,896 | -0.46(-1.79%) |
Jul 20, 2020 | 24.25 | 25.94 | 23.85 | 25.72 | 444,947 | +1.73(+7.21%) |
Jul 17, 2020 | 23.48 | 24.14 | 23.22 | 23.99 | 514,500 | +0.27(+1.14%) |
Jul 16, 2020 | 23.72 | 23.83 | 23.14 | 23.72 | 183,152 | -0.38(-1.58%) |
Jul 15, 2020 | 23.90 | 24.49 | 23.33 | 24.10 | 345,393 | +0.80(+3.43%) |
Jul 14, 2020 | 22.25 | 23.37 | 21.75 | 23.30 | 377,527 | +1.13(+5.10%) |
Jul 13, 2020 | 22.72 | 23.51 | 22.05 | 22.17 | 280,726 | -0.43(-1.90%) |
Jul 10, 2020 | 24.23 | 24.25 | 22.23 | 22.60 | 406,900 | -1.08(-4.56%) |
Jul 09, 2020 | 24.20 | 26.89 | 23.23 | 23.68 | 1,299,331 | +0.74(+3.23%) |
Jul 08, 2020 | 21.55 | 23.00 | 21.55 | 22.94 | 324,013 | +1.43(+6.65%) |
Jul 07, 2020 | 22.38 | 22.64 | 21.30 | 21.51 | 397,438 | -0.90(-4.02%) |
Jul 06, 2020 | 22.95 | 23.32 | 21.95 | 22.41 | 401,149 | -0.14(-0.62%) |
Jul 02, 2020 | 21.68 | 23.49 | 21.02 | 22.55 | 480,600 | +2.05(+10.00%) |
Jul 01, 2020 | 20.86 | 21.07 | 19.91 | 20.50 | 999,578 | -0.43(-2.05%) |
Jun 30, 2020 | 21.06 | 21.48 | 20.00 | 20.93 | 613,369 | -0.16(-0.76%) |
Jun 29, 2020 | 21.18 | 21.69 | 20.50 | 21.09 | 954,750 | -0.02(-0.09%) |
Jun 26, 2020 | 21.70 | 22.10 | 21.02 | 21.11 | 783,400 | -0.73(-3.34%) |
Jun 25, 2020 | 21.52 | 22.54 | 21.27 | 21.84 | 894,017 | +0.53(+2.49%) |
Jun 24, 2020 | 22.43 | 23.14 | 21.22 | 21.31 | 376,291 | -1.30(-5.75%) |
Jun 23, 2020 | 22.80 | 23.95 | 22.52 | 22.61 | 637,390 | +0.13(+0.58%) |
Jun 22, 2020 | 21.11 | 22.60 | 20.35 | 22.48 | 430,807 | +1.78(+8.60%) |
Jun 19, 2020 | 20.95 | 22.18 | 20.70 | 20.70 | 1,493,700 | -0.19(-0.91%) |
Jun 18, 2020 | 20.34 | 21.61 | 20.21 | 20.89 | 291,564 | +0.44(+2.15%) |
Jun 17, 2020 | 20.17 | 20.86 | 20.07 | 20.45 | 468,721 | +0.55(+2.76%) |
Jun 16, 2020 | 19.91 | 19.99 | 18.68 | 19.90 | 592,306 | +0.42(+2.16%) |
Jun 15, 2020 | 17.71 | 19.52 | 17.53 | 19.48 | 582,459 | +1.35(+7.45%) |
Jun 12, 2020 | 17.60 | 18.26 | 16.53 | 18.13 | 656,900 | +1.00(+5.84%) |
Jun 11, 2020 | 17.96 | 18.32 | 17.09 | 17.13 | 450,744 | -1.28(-6.95%) |
Jun 10, 2020 | 18.75 | 19.09 | 18.12 | 18.41 | 227,968 | -0.30(-1.60%) |
Jun 09, 2020 | 18.86 | 19.53 | 18.68 | 18.71 | 500,016 | -0.22(-1.16%) |
Jun 08, 2020 | 18.58 | 19.31 | 18.39 | 18.93 | 331,289 | +0.48(+2.60%) |
Jun 05, 2020 | 18.63 | 18.98 | 17.99 | 18.45 | 272,300 | +0.25(+1.37%) |
Jun 04, 2020 | 17.73 | 18.54 | 17.73 | 18.20 | 188,790 | +0.30(+1.68%) |
Jun 03, 2020 | 18.84 | 18.84 | 17.75 | 17.90 | 239,331 | -0.81(-4.33%) |
Jun 02, 2020 | 18.36 | 18.93 | 17.95 | 18.71 | 229,112 | +0.44(+2.41%) |
Jun 01, 2020 | 18.82 | 18.99 | 18.00 | 18.27 | 270,625 | -0.54(-2.87%) |
May 29, 2020 | 18.74 | 19.06 | 17.74 | 18.81 | 529,000 | -0.07(-0.37%) |
May 28, 2020 | 20.06 | 20.19 | 18.77 | 18.88 | 204,055 | -1.14(-5.69%) |
May 27, 2020 | 20.88 | 20.88 | 19.34 | 20.02 | 373,171 | -0.49(-2.39%) |
May 26, 2020 | 20.50 | 20.73 | 19.76 | 20.51 | 342,216 | +0.63(+3.17%) |
May 22, 2020 | 20.23 | 20.47 | 19.48 | 19.88 | 120,200 | -0.40(-1.97%) |
May 21, 2020 | 19.58 | 20.40 | 19.31 | 20.28 | 255,059 | +0.70(+3.58%) |
May 20, 2020 | 19.38 | 20.23 | 19.20 | 19.58 | 397,991 | +0.58(+3.05%) |
May 19, 2020 | 18.77 | 19.32 | 18.60 | 19.00 | 211,133 | +0.04(+0.21%) |
May 18, 2020 | 20.67 | 21.00 | 18.88 | 18.96 | 293,376 | -0.88(-4.44%) |
May 15, 2020 | 17.66 | 19.94 | 17.02 | 19.84 | 362,600 | +2.09(+11.77%) |
May 14, 2020 | 17.40 | 18.37 | 16.77 | 17.75 | 302,536 | +0.04(+0.23%) |
May 13, 2020 | 19.36 | 19.77 | 17.35 | 17.71 | 330,411 | -1.54(-8.00%) |
May 12, 2020 | 19.33 | 20.49 | 19.20 | 19.25 | 612,656 | +0.09(+0.47%) |
May 11, 2020 | 17.52 | 19.43 | 17.44 | 19.16 | 517,547 | +1.55(+8.80%) |
May 08, 2020 | 17.12 | 18.25 | 16.95 | 17.61 | 263,200 | +0.86(+5.13%) |
May 07, 2020 | 17.18 | 17.67 | 16.59 | 16.75 | 288,374 | -0.38(-2.22%) |
May 06, 2020 | 16.85 | 17.54 | 16.60 | 17.13 | 438,046 | +0.13(+0.76%) |
May 05, 2020 | 15.88 | 17.86 | 15.46 | 17.00 | 670,270 | +1.43(+9.18%) |
May 04, 2020 | 14.63 | 15.68 | 14.22 | 15.57 | 232,890 | +0.82(+5.56%) |
May 01, 2020 | 14.53 | 14.90 | 13.70 | 14.75 | 307,200 | -0.05(-0.34%) |
Apr 30, 2020 | 16.17 | 16.17 | 14.52 | 14.80 | 412,483 | -1.68(-10.19%) |
Apr 29, 2020 | 16.71 | 16.92 | 15.18 | 16.48 | 647,992 | +0.27(+1.67%) |
Apr 28, 2020 | 18.03 | 18.03 | 16.02 | 16.21 | 329,066 | -1.32(-7.53%) |
Apr 27, 2020 | 17.97 | 18.41 | 17.18 | 17.53 | 442,465 | +0.17(+0.98%) |
Apr 24, 2020 | 17.36 | 17.58 | 17.00 | 17.36 | 252,400 | +0.17(+0.99%) |
Apr 23, 2020 | 17.33 | 17.64 | 16.85 | 17.19 | 343,212 | +0.09(+0.53%) |
Apr 22, 2020 | 16.97 | 17.68 | 16.67 | 17.10 | 329,648 | +0.59(+3.57%) |
Apr 21, 2020 | 17.17 | 17.43 | 16.31 | 16.51 | 353,739 | -0.99(-5.66%) |
Apr 20, 2020 | 15.91 | 18.13 | 15.85 | 17.50 | 527,902 | +1.39(+8.63%) |
Apr 17, 2020 | 15.63 | 16.64 | 15.63 | 16.11 | 422,400 | +0.75(+4.88%) |
Apr 16, 2020 | 15.56 | 15.70 | 14.84 | 15.36 | 329,054 | -0.17(-1.09%) |
Apr 15, 2020 | 16.00 | 16.17 | 15.53 | 15.53 | 303,802 | -0.94(-5.71%) |
Apr 14, 2020 | 15.87 | 16.84 | 15.64 | 16.47 | 521,228 | +0.93(+5.98%) |
Apr 13, 2020 | 15.84 | 16.00 | 15.27 | 15.54 | 188,131 | -0.34(-2.14%) |
Apr 09, 2020 | 15.99 | 16.11 | 15.40 | 15.88 | 364,100 | +0.39(+2.52%) |
Apr 08, 2020 | 15.08 | 15.50 | 14.19 | 15.49 | 411,360 | +0.78(+5.30%) |
Apr 07, 2020 | 14.99 | 15.69 | 14.42 | 14.71 | 391,012 | -0.01(-0.07%) |
Apr 06, 2020 | 14.42 | 14.72 | 13.86 | 14.72 | 481,541 | +0.94(+6.82%) |
Apr 03, 2020 | 14.13 | 14.62 | 13.45 | 13.78 | 555,900 | -0.40(-2.82%) |
Apr 02, 2020 | 13.24 | 14.27 | 12.77 | 14.18 | 585,556 | +0.86(+6.46%) |