Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.40 | 135.37 | 128.32 | 132.59 | 70,900 | -0.16(-0.12%) |
Apr 29, 2021 | 130.68 | 134.00 | 126.00 | 132.75 | 86,843 | +4.24(+3.30%) |
Apr 28, 2021 | 130.85 | 133.03 | 128.37 | 128.51 | 49,145 | -2.06(-1.58%) |
Apr 27, 2021 | 132.00 | 135.83 | 129.44 | 130.57 | 78,517 | +0.27(+0.21%) |
Apr 26, 2021 | 126.83 | 130.97 | 125.56 | 130.30 | 123,072 | +4.73(+3.77%) |
Apr 23, 2021 | 116.79 | 128.88 | 116.45 | 125.57 | 169,500 | +10.00(+8.65%) |
Apr 22, 2021 | 115.29 | 119.45 | 114.48 | 115.57 | 57,356 | +1.21(+1.06%) |
Apr 21, 2021 | 110.94 | 115.10 | 110.34 | 114.36 | 35,105 | +2.77(+2.48%) |
Apr 20, 2021 | 116.85 | 121.94 | 108.01 | 111.59 | 133,928 | -5.46(-4.66%) |
Apr 19, 2021 | 114.79 | 117.05 | 112.12 | 117.05 | 70,643 | +1.56(+1.35%) |
Apr 16, 2021 | 110.39 | 115.83 | 109.08 | 115.49 | 83,000 | +5.63(+5.12%) |
Apr 15, 2021 | 109.83 | 111.57 | 105.99 | 109.86 | 53,840 | +0.66(+0.60%) |
Apr 14, 2021 | 109.42 | 112.52 | 108.68 | 109.20 | 41,961 | +0.19(+0.17%) |
Apr 13, 2021 | 108.96 | 110.67 | 103.18 | 109.01 | 55,641 | +0.39(+0.36%) |
Apr 12, 2021 | 112.78 | 114.41 | 107.25 | 108.62 | 39,456 | -4.39(-3.88%) |
Apr 09, 2021 | 106.23 | 113.91 | 106.00 | 113.01 | 82,400 | +6.02(+5.63%) |
Apr 08, 2021 | 111.15 | 111.17 | 106.00 | 106.99 | 53,497 | -2.80(-2.55%) |
Apr 07, 2021 | 115.22 | 119.45 | 109.05 | 109.79 | 91,473 | -4.33(-3.79%) |
Apr 06, 2021 | 114.53 | 117.22 | 113.00 | 114.12 | 75,248 | -0.39(-0.34%) |
Apr 05, 2021 | 118.86 | 119.05 | 112.05 | 114.51 | 69,078 | -2.25(-1.93%) |
Apr 01, 2021 | 107.94 | 116.76 | 104.89 | 116.76 | 120,200 | +11.02(+10.42%) |
Mar 31, 2021 | 108.47 | 109.54 | 104.23 | 105.74 | 157,898 | -1.67(-1.55%) |
Mar 30, 2021 | 102.34 | 108.67 | 101.09 | 107.41 | 71,651 | +5.10(+4.98%) |
Mar 29, 2021 | 110.62 | 113.80 | 102.31 | 102.31 | 79,645 | -7.73(-7.02%) |
Mar 26, 2021 | 106.01 | 112.42 | 104.28 | 110.04 | 129,800 | +5.71(+5.47%) |
Mar 25, 2021 | 92.92 | 105.73 | 92.10 | 104.33 | 138,346 | +9.04(+9.49%) |
Mar 24, 2021 | 99.50 | 102.50 | 94.23 | 95.29 | 100,701 | -3.91(-3.94%) |
Mar 23, 2021 | 104.28 | 108.93 | 96.61 | 99.20 | 154,457 | -5.05(-4.84%) |
Mar 22, 2021 | 107.09 | 109.46 | 102.00 | 104.25 | 65,840 | -0.95(-0.90%) |
Mar 19, 2021 | 103.79 | 108.23 | 102.05 | 105.20 | 126,300 | +0.53(+0.51%) |
Mar 18, 2021 | 112.04 | 113.86 | 104.29 | 104.67 | 99,130 | -9.42(-8.26%) |
Mar 17, 2021 | 100.95 | 114.25 | 96.52 | 114.09 | 195,485 | +11.29(+10.98%) |
Mar 16, 2021 | 102.98 | 107.50 | 100.16 | 102.80 | 119,036 | -0.68(-0.66%) |
Mar 15, 2021 | 104.13 | 106.00 | 100.95 | 103.48 | 90,414 | +1.11(+1.08%) |
Mar 12, 2021 | 101.99 | 103.93 | 98.22 | 102.37 | 130,300 | -0.82(-0.79%) |
Mar 11, 2021 | 102.29 | 105.25 | 95.18 | 103.19 | 189,399 | +1.46(+1.44%) |
Mar 10, 2021 | 90.66 | 102.86 | 89.99 | 101.73 | 284,347 | +12.08(+13.47%) |
Mar 09, 2021 | 87.42 | 90.30 | 84.77 | 89.65 | 102,970 | +4.01(+4.68%) |
Mar 08, 2021 | 81.00 | 86.65 | 80.47 | 85.64 | 140,158 | +6.22(+7.83%) |
Mar 05, 2021 | 78.70 | 80.46 | 72.02 | 79.42 | 144,200 | +2.40(+3.12%) |
Mar 04, 2021 | 86.89 | 91.74 | 75.51 | 77.02 | 266,574 | -10.99(-12.49%) |
Mar 03, 2021 | 78.60 | 88.45 | 76.13 | 88.01 | 279,833 | +9.29(+11.80%) |
Mar 02, 2021 | 61.00 | 82.48 | 61.00 | 78.72 | 619,419 | +19.61(+33.18%) |
Mar 01, 2021 | 59.33 | 60.99 | 58.04 | 59.11 | 75,826 | +1.59(+2.76%) |
Feb 26, 2021 | 54.99 | 58.67 | 52.21 | 57.52 | 143,900 | +3.77(+7.01%) |
Feb 25, 2021 | 59.88 | 60.36 | 53.60 | 53.75 | 123,052 | -6.87(-11.33%) |
Feb 24, 2021 | 57.40 | 61.19 | 57.40 | 60.62 | 105,168 | +2.02(+3.45%) |
Feb 23, 2021 | 57.41 | 58.78 | 54.20 | 58.60 | 85,908 | +0.70(+1.21%) |
Feb 22, 2021 | 58.49 | 60.00 | 57.13 | 57.90 | 81,115 | -0.57(-0.97%) |
Feb 19, 2021 | 56.74 | 60.40 | 56.47 | 58.47 | 72,100 | +0.39(+0.67%) |
Feb 18, 2021 | 57.75 | 58.52 | 56.18 | 58.08 | 50,382 | -0.41(-0.70%) |
Feb 17, 2021 | 55.78 | 60.32 | 55.15 | 58.49 | 89,764 | +3.06(+5.52%) |
Feb 16, 2021 | 54.74 | 56.72 | 53.93 | 55.43 | 76,946 | +0.03(+0.05%) |
Feb 12, 2021 | 57.66 | 57.86 | 54.40 | 55.40 | 86,800 | -2.63(-4.53%) |
Feb 11, 2021 | 57.01 | 59.56 | 56.02 | 58.03 | 112,896 | +0.84(+1.47%) |
Feb 10, 2021 | 51.86 | 57.99 | 50.64 | 57.19 | 191,590 | +5.53(+10.70%) |
Feb 09, 2021 | 48.66 | 52.43 | 47.70 | 51.66 | 158,053 | +3.16(+6.52%) |
Feb 08, 2021 | 48.88 | 49.60 | 48.29 | 48.50 | 156,609 | +0.25(+0.52%) |
Feb 05, 2021 | 48.67 | 50.02 | 48.00 | 48.25 | 164,700 | +0.25(+0.52%) |
Feb 04, 2021 | 48.56 | 49.76 | 47.96 | 48.00 | 81,957 | -0.40(-0.83%) |
Feb 03, 2021 | 47.73 | 49.23 | 47.11 | 48.40 | 94,104 | +0.84(+1.77%) |
Feb 02, 2021 | 51.39 | 51.73 | 46.87 | 47.56 | 155,155 | -3.05(-6.03%) |
Feb 01, 2021 | 52.20 | 52.30 | 48.23 | 50.61 | 150,431 | -0.55(-1.08%) |
Jan 29, 2021 | 51.97 | 54.83 | 50.01 | 51.16 | 238,000 | +0.07(+0.14%) |
Jan 28, 2021 | 45.48 | 51.33 | 45.07 | 51.09 | 304,151 | +5.66(+12.46%) |
Jan 27, 2021 | 43.35 | 46.66 | 42.62 | 45.43 | 179,800 | +1.56(+3.56%) |
Jan 26, 2021 | 41.81 | 44.50 | 41.43 | 43.87 | 155,517 | +2.17(+5.20%) |
Jan 25, 2021 | 41.23 | 45.00 | 40.55 | 41.70 | 152,964 | +0.90(+2.21%) |
Jan 22, 2021 | 38.85 | 41.01 | 37.77 | 40.80 | 163,100 | +1.35(+3.42%) |
Jan 21, 2021 | 38.63 | 40.00 | 37.46 | 39.45 | 136,395 | +1.05(+2.73%) |
Jan 20, 2021 | 35.44 | 38.60 | 35.44 | 38.40 | 138,269 | +3.09(+8.75%) |
Jan 19, 2021 | 34.99 | 35.76 | 34.00 | 35.31 | 86,355 | +0.94(+2.73%) |
Jan 15, 2021 | 34.15 | 35.46 | 33.53 | 34.37 | 67,800 | -0.09(-0.26%) |
Jan 14, 2021 | 33.65 | 34.90 | 32.44 | 34.46 | 68,892 | +1.02(+3.05%) |
Jan 13, 2021 | 32.57 | 33.54 | 32.03 | 33.44 | 129,368 | +1.27(+3.95%) |
Jan 12, 2021 | 32.55 | 33.03 | 31.01 | 32.17 | 117,153 | -0.14(-0.43%) |
Jan 11, 2021 | 31.07 | 33.55 | 30.73 | 32.31 | 126,910 | +0.50(+1.57%) |
Jan 08, 2021 | 33.21 | 33.36 | 31.04 | 31.81 | 145,700 | -1.40(-4.22%) |
Jan 07, 2021 | 32.12 | 33.21 | 32.06 | 33.21 | 72,440 | +1.34(+4.20%) |
Jan 06, 2021 | 31.55 | 32.81 | 30.57 | 31.87 | 96,390 | +0.18(+0.57%) |
Jan 05, 2021 | 31.52 | 32.26 | 30.95 | 31.69 | 48,517 | -0.16(-0.50%) |
Jan 04, 2021 | 32.76 | 32.76 | 30.17 | 31.85 | 136,809 | -1.01(-3.07%) |
Dec 31, 2020 | 32.86 | 32.86 | 32.86 | 73,272 | -1.28(-3.75%) | |
Dec 30, 2020 | 35.34 | 35.52 | 33.76 | 34.14 | 73,272 | -1.20(-3.40%) |
Dec 29, 2020 | 35.51 | 35.60 | 33.22 | 35.34 | 116,964 | -0.05(-0.14%) |
Dec 28, 2020 | 36.76 | 36.76 | 35.02 | 35.39 | 60,263 | -0.78(-2.16%) |
Dec 24, 2020 | 35.47 | 36.60 | 34.52 | 36.17 | 44,000 | +0.58(+1.63%) |
Dec 23, 2020 | 37.04 | 37.08 | 34.80 | 35.59 | 111,643 | -1.32(-3.58%) |
Dec 22, 2020 | 36.22 | 37.19 | 35.58 | 36.91 | 55,748 | +0.84(+2.33%) |
Dec 21, 2020 | 35.41 | 36.90 | 34.58 | 36.07 | 75,195 | -0.22(-0.61%) |
Dec 18, 2020 | 36.00 | 36.87 | 35.64 | 36.29 | 119,000 | +0.39(+1.09%) |
Dec 17, 2020 | 34.38 | 36.84 | 34.38 | 35.90 | 168,860 | +1.78(+5.22%) |
Dec 16, 2020 | 34.85 | 34.85 | 33.25 | 34.12 | 87,905 | -0.51(-1.47%) |
Dec 15, 2020 | 33.50 | 34.99 | 33.35 | 34.63 | 160,745 | +1.39(+4.18%) |
Dec 14, 2020 | 34.19 | 34.31 | 33.00 | 33.24 | 136,861 | -0.56(-1.66%) |
Dec 11, 2020 | 34.89 | 35.00 | 33.35 | 33.80 | 181,600 | -1.26(-3.59%) |
Dec 10, 2020 | 36.00 | 36.01 | 33.16 | 35.06 | 286,995 | -1.09(-3.02%) |
Dec 09, 2020 | 38.66 | 39.80 | 35.50 | 36.15 | 243,327 | -2.06(-5.39%) |
Dec 08, 2020 | 38.77 | 38.97 | 37.35 | 38.21 | 157,813 | -0.92(-2.35%) |
Dec 07, 2020 | 38.60 | 39.13 | 38.22 | 39.13 | 125,634 | +0.81(+2.11%) |
Dec 04, 2020 | 39.17 | 39.41 | 38.00 | 38.32 | 74,800 | -0.44(-1.14%) |
Dec 03, 2020 | 37.99 | 38.86 | 37.75 | 38.76 | 91,186 | +1.01(+2.68%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.11 | 37.75 | 73,078 | -0.84(-2.18%) |
Dec 01, 2020 | 40.81 | 40.85 | 38.35 | 38.59 | 70,613 | -1.34(-3.36%) |
Nov 30, 2020 | 40.34 | 40.67 | 38.17 | 39.93 | 102,890 | -0.65(-1.60%) |
Nov 27, 2020 | 41.70 | 42.25 | 40.22 | 40.58 | 97,700 | -0.88(-2.12%) |
Nov 25, 2020 | 39.72 | 42.47 | 39.33 | 41.46 | 140,700 | +1.67(+4.20%) |
Nov 24, 2020 | 40.83 | 41.38 | 39.47 | 39.79 | 129,090 | -0.02(-0.05%) |
Nov 23, 2020 | 38.10 | 41.18 | 38.00 | 39.81 | 233,411 | +2.10(+5.57%) |
Nov 20, 2020 | 38.78 | 39.46 | 37.44 | 37.71 | 105,900 | -1.00(-2.58%) |
Nov 19, 2020 | 39.00 | 40.20 | 38.47 | 38.71 | 131,680 | -0.58(-1.48%) |
Nov 18, 2020 | 39.56 | 41.65 | 39.15 | 39.29 | 152,942 | -0.09(-0.23%) |
Nov 17, 2020 | 40.80 | 41.43 | 39.17 | 39.38 | 118,988 | -1.79(-4.35%) |
Nov 16, 2020 | 41.00 | 41.23 | 38.80 | 41.17 | 77,326 | +1.31(+3.29%) |
Nov 13, 2020 | 37.63 | 40.25 | 37.46 | 39.86 | 113,700 | +2.41(+6.44%) |
Nov 12, 2020 | 37.35 | 39.30 | 36.19 | 37.45 | 141,539 | -0.23(-0.61%) |
Nov 11, 2020 | 36.62 | 37.80 | 35.80 | 37.68 | 61,395 | +1.33(+3.66%) |
Nov 10, 2020 | 35.71 | 37.11 | 35.24 | 36.35 | 149,783 | +0.98(+2.77%) |
Nov 09, 2020 | 37.52 | 38.00 | 34.84 | 35.37 | 256,709 | -0.67(-1.86%) |
Nov 06, 2020 | 38.27 | 38.68 | 35.98 | 36.04 | 275,600 | -2.18(-5.70%) |
Nov 05, 2020 | 38.73 | 40.38 | 37.18 | 38.22 | 266,761 | +0.20(+0.53%) |
Nov 04, 2020 | 36.85 | 39.25 | 36.85 | 38.02 | 248,805 | +1.17(+3.18%) |
Nov 03, 2020 | 34.95 | 38.40 | 34.52 | 36.85 | 623,023 | +2.62(+7.65%) |
Nov 02, 2020 | 32.48 | 34.71 | 32.20 | 34.23 | 317,242 | +2.47(+7.78%) |
Oct 30, 2020 | 33.05 | 33.25 | 31.06 | 31.76 | 464,700 | -1.58(-4.74%) |
Oct 29, 2020 | 32.50 | 34.20 | 31.81 | 33.34 | 1,230,127 | +0.69(+2.11%) |
Oct 28, 2020 | 31.48 | 32.78 | 30.05 | 32.65 | 431,148 | +0.18(+0.55%) |
Oct 27, 2020 | 32.50 | 33.00 | 31.62 | 32.47 | 254,601 | -0.53(-1.61%) |
Oct 26, 2020 | 32.15 | 33.27 | 31.29 | 33.00 | 822,125 | +0.30(+0.92%) |
Oct 23, 2020 | 31.16 | 33.03 | 31.06 | 32.70 | 94,000 | +1.70(+5.48%) |
Oct 22, 2020 | 32.76 | 33.24 | 30.50 | 31.00 | 121,703 | -1.75(-5.34%) |
Oct 21, 2020 | 34.70 | 34.93 | 32.52 | 32.75 | 102,154 | -1.62(-4.71%) |
Oct 20, 2020 | 34.55 | 35.55 | 33.82 | 34.37 | 71,725 | -0.18(-0.52%) |
Oct 19, 2020 | 35.92 | 36.40 | 34.38 | 34.55 | 57,079 | -0.62(-1.76%) |
Oct 16, 2020 | 35.60 | 36.40 | 35.17 | 35.17 | 62,500 | -0.17(-0.48%) |
Oct 15, 2020 | 33.71 | 35.49 | 33.60 | 35.34 | 52,323 | +0.59(+1.70%) |
Oct 14, 2020 | 35.80 | 36.08 | 34.31 | 34.75 | 54,598 | -0.84(-2.36%) |
Oct 13, 2020 | 35.55 | 35.87 | 34.00 | 35.59 | 99,021 | -0.40(-1.11%) |
Oct 12, 2020 | 37.10 | 37.10 | 35.04 | 35.99 | 59,341 | -0.55(-1.51%) |
Oct 09, 2020 | 37.79 | 38.18 | 35.81 | 36.54 | 82,000 | -0.59(-1.59%) |
Oct 08, 2020 | 35.55 | 37.50 | 35.14 | 37.13 | 103,281 | +2.32(+6.66%) |
Oct 07, 2020 | 34.50 | 35.47 | 34.24 | 34.81 | 69,986 | +1.25(+3.72%) |
Oct 06, 2020 | 35.61 | 35.69 | 33.20 | 33.56 | 151,854 | -1.21(-3.48%) |
Oct 05, 2020 | 36.83 | 37.99 | 34.33 | 34.77 | 178,058 | -1.14(-3.17%) |
Oct 02, 2020 | 32.71 | 36.72 | 32.71 | 35.91 | 179,700 | +1.40(+4.06%) |
Oct 01, 2020 | 32.76 | 34.66 | 32.31 | 34.51 | 156,367 | +1.99(+6.12%) |
Sep 30, 2020 | 30.87 | 33.26 | 30.63 | 32.52 | 129,879 | +1.67(+5.41%) |
Sep 29, 2020 | 31.87 | 32.04 | 30.30 | 30.85 | 101,383 | -1.56(-4.81%) |
Sep 28, 2020 | 30.02 | 32.82 | 29.82 | 32.41 | 212,935 | +3.20(+10.96%) |
Sep 25, 2020 | 29.61 | 30.68 | 29.06 | 29.21 | 83,500 | -0.56(-1.88%) |
Sep 24, 2020 | 28.77 | 30.40 | 27.94 | 29.77 | 141,925 | +0.95(+3.30%) |
Sep 23, 2020 | 31.08 | 31.98 | 28.77 | 28.82 | 97,232 | -1.96(-6.37%) |
Sep 22, 2020 | 29.11 | 31.24 | 28.59 | 30.78 | 165,579 | +1.72(+5.92%) |
Sep 21, 2020 | 28.51 | 29.28 | 27.42 | 29.06 | 128,154 | -0.33(-1.12%) |
Sep 18, 2020 | 30.82 | 31.25 | 28.70 | 29.39 | 144,500 | -1.51(-4.89%) |
Sep 17, 2020 | 30.97 | 32.30 | 30.66 | 30.90 | 69,829 | -0.82(-2.59%) |
Sep 16, 2020 | 30.72 | 32.31 | 30.65 | 31.72 | 74,928 | +0.93(+3.02%) |
Sep 15, 2020 | 32.25 | 33.09 | 30.41 | 30.79 | 136,958 | -1.09(-3.42%) |
Sep 14, 2020 | 31.44 | 32.20 | 30.59 | 31.88 | 104,178 | +1.21(+3.95%) |
Sep 11, 2020 | 29.99 | 31.11 | 29.80 | 30.67 | 126,000 | +1.10(+3.72%) |
Sep 10, 2020 | 31.16 | 31.45 | 29.19 | 29.57 | 145,966 | -1.44(-4.64%) |
Sep 09, 2020 | 29.00 | 31.88 | 28.47 | 31.01 | 170,811 | +2.35(+8.20%) |
Sep 08, 2020 | 28.28 | 30.03 | 28.03 | 28.66 | 178,126 | -0.54(-1.85%) |
Sep 04, 2020 | 33.31 | 33.82 | 26.03 | 29.20 | 496,100 | -4.20(-12.57%) |
Sep 03, 2020 | 35.50 | 36.43 | 30.81 | 33.40 | 288,140 | -0.85(-2.48%) |
Sep 02, 2020 | 34.38 | 34.99 | 32.51 | 34.25 | 103,937 | +0.18(+0.53%) |
Sep 01, 2020 | 30.94 | 34.29 | 30.10 | 34.07 | 125,817 | +2.75(+8.78%) |
Aug 31, 2020 | 33.50 | 33.82 | 30.19 | 31.32 | 214,131 | -1.96(-5.89%) |
Aug 28, 2020 | 33.03 | 33.90 | 32.95 | 33.28 | 107,700 | +0.45(+1.37%) |
Aug 27, 2020 | 34.00 | 34.30 | 32.08 | 32.83 | 78,056 | -0.89(-2.64%) |
Aug 26, 2020 | 33.50 | 34.72 | 32.89 | 33.72 | 126,137 | +0.42(+1.26%) |
Aug 25, 2020 | 34.22 | 34.38 | 32.52 | 33.30 | 162,024 | -1.01(-2.94%) |
Aug 24, 2020 | 35.14 | 35.25 | 33.52 | 34.31 | 135,490 | -0.07(-0.20%) |
Aug 21, 2020 | 33.08 | 34.83 | 33.08 | 34.38 | 152,000 | +0.88(+2.63%) |
Aug 20, 2020 | 33.58 | 35.30 | 33.50 | 33.50 | 109,585 | -0.16(-0.48%) |
Aug 19, 2020 | 33.46 | 34.15 | 32.05 | 33.66 | 120,891 | +0.44(+1.32%) |
Aug 18, 2020 | 35.08 | 35.77 | 33.02 | 33.22 | 319,228 | -1.09(-3.18%) |
Aug 17, 2020 | 29.03 | 34.59 | 28.70 | 34.31 | 467,793 | +5.78(+20.26%) |
Aug 14, 2020 | 28.69 | 29.25 | 27.71 | 28.53 | 124,300 | -0.12(-0.42%) |
Aug 13, 2020 | 27.52 | 29.62 | 27.33 | 28.65 | 241,792 | +1.15(+4.18%) |
Aug 12, 2020 | 26.77 | 27.97 | 26.30 | 27.50 | 153,855 | +1.31(+5.00%) |
Aug 11, 2020 | 27.98 | 28.26 | 26.00 | 26.19 | 255,504 | -1.02(-3.75%) |
Aug 10, 2020 | 25.91 | 28.60 | 25.90 | 27.21 | 275,700 | +1.52(+5.92%) |
Aug 07, 2020 | 26.50 | 27.68 | 25.07 | 25.69 | 203,500 | -0.91(-3.42%) |
Aug 06, 2020 | 25.76 | 27.78 | 25.50 | 26.60 | 366,119 | +0.93(+3.62%) |
Aug 05, 2020 | 25.81 | 26.10 | 25.00 | 25.67 | 192,799 | +0.45(+1.78%) |
Aug 04, 2020 | 24.45 | 25.70 | 24.27 | 25.22 | 211,031 | +0.57(+2.31%) |
Aug 03, 2020 | 23.57 | 25.48 | 23.50 | 24.65 | 151,630 | +1.35(+5.79%) |
Jul 31, 2020 | 24.24 | 24.87 | 22.10 | 23.30 | 238,600 | -1.14(-4.66%) |
Jul 30, 2020 | 25.43 | 25.45 | 23.71 | 24.44 | 200,027 | -1.67(-6.40%) |
Jul 29, 2020 | 21.48 | 26.22 | 21.44 | 26.11 | 378,544 | +4.72(+22.07%) |
Jul 28, 2020 | 21.75 | 22.33 | 21.23 | 21.39 | 136,277 | -0.35(-1.61%) |
Jul 27, 2020 | 21.96 | 22.09 | 21.27 | 21.74 | 95,104 | +0.09(+0.42%) |
Jul 24, 2020 | 21.84 | 22.49 | 21.02 | 21.65 | 103,900 | -0.72(-3.22%) |
Jul 23, 2020 | 23.14 | 24.33 | 21.01 | 22.37 | 211,121 | -0.55(-2.40%) |
Jul 22, 2020 | 21.66 | 23.63 | 21.39 | 22.92 | 180,061 | +1.16(+5.33%) |
Jul 21, 2020 | 22.50 | 22.72 | 21.60 | 21.76 | 81,092 | -0.24(-1.09%) |
Jul 20, 2020 | 22.50 | 22.83 | 21.76 | 22.00 | 103,504 | -0.18(-0.81%) |
Jul 17, 2020 | 22.81 | 23.96 | 21.58 | 22.18 | 151,800 | -0.43(-1.90%) |
Jul 16, 2020 | 21.13 | 22.97 | 20.69 | 22.61 | 171,648 | +1.10(+5.11%) |
Jul 15, 2020 | 21.66 | 21.88 | 20.35 | 21.51 | 190,179 | +1.02(+4.98%) |
Jul 14, 2020 | 20.18 | 20.90 | 19.07 | 20.49 | 266,392 | +0.31(+1.54%) |
Jul 13, 2020 | 22.30 | 22.30 | 20.00 | 20.18 | 145,965 | -1.45(-6.70%) |
Jul 10, 2020 | 21.15 | 22.40 | 20.74 | 21.63 | 132,500 | +0.59(+2.80%) |
Jul 09, 2020 | 22.21 | 22.78 | 20.38 | 21.04 | 172,439 | -1.25(-5.61%) |
Jul 08, 2020 | 21.76 | 23.65 | 21.59 | 22.29 | 211,666 | +0.89(+4.16%) |
Jul 07, 2020 | 21.30 | 21.91 | 20.50 | 21.40 | 167,960 | -0.23(-1.06%) |
Jul 06, 2020 | 22.69 | 22.69 | 21.38 | 21.63 | 96,322 | -0.35(-1.59%) |
Jul 02, 2020 | 23.01 | 23.40 | 21.18 | 21.98 | 190,800 | +0.02(+0.09%) |
Jul 01, 2020 | 23.51 | 23.68 | 21.89 | 21.96 | 101,891 | -1.43(-6.11%) |
Jun 30, 2020 | 23.26 | 23.72 | 22.52 | 23.39 | 104,112 | +0.13(+0.56%) |
Jun 29, 2020 | 21.06 | 23.61 | 20.25 | 23.26 | 183,574 | +2.47(+11.88%) |
Jun 26, 2020 | 21.79 | 21.79 | 20.49 | 20.79 | 108,800 | -1.21(-5.50%) |
Jun 25, 2020 | 22.25 | 22.81 | 21.26 | 22.00 | 148,657 | -0.85(-3.72%) |
Jun 24, 2020 | 22.87 | 23.50 | 21.13 | 22.85 | 177,750 | -0.84(-3.55%) |
Jun 23, 2020 | 23.70 | 23.98 | 22.69 | 23.69 | 159,679 | +0.60(+2.60%) |
Jun 22, 2020 | 22.88 | 23.15 | 22.08 | 23.09 | 146,132 | -0.22(-0.94%) |
Jun 19, 2020 | 24.76 | 24.98 | 22.15 | 23.31 | 182,600 | -0.69(-2.88%) |
Jun 18, 2020 | 24.50 | 25.88 | 23.53 | 24.00 | 148,691 | -1.09(-4.34%) |
Jun 17, 2020 | 26.47 | 27.00 | 24.75 | 25.09 | 130,398 | -1.30(-4.93%) |
Jun 16, 2020 | 26.24 | 27.02 | 23.98 | 26.39 | 330,741 | +2.54(+10.65%) |
Jun 15, 2020 | 19.36 | 23.88 | 18.71 | 23.85 | 314,907 | +2.91(+13.90%) |
Jun 12, 2020 | 21.25 | 21.98 | 19.59 | 20.94 | 649,700 | +1.38(+7.06%) |
Jun 11, 2020 | 24.31 | 25.25 | 19.27 | 19.56 | 417,043 | -6.86(-25.97%) |
Jun 10, 2020 | 27.66 | 27.84 | 25.67 | 26.42 | 263,865 | -1.24(-4.48%) |
Jun 09, 2020 | 25.89 | 29.78 | 25.00 | 27.66 | 444,439 | +0.96(+3.60%) |
Jun 08, 2020 | 26.68 | 27.88 | 26.14 | 26.70 | 381,089 | +0.89(+3.45%) |
Jun 05, 2020 | 23.71 | 26.72 | 23.71 | 25.81 | 467,900 | +3.68(+16.63%) |
Jun 04, 2020 | 18.15 | 23.28 | 17.50 | 22.13 | 620,265 | +4.77(+27.48%) |
Jun 03, 2020 | 17.80 | 17.95 | 16.76 | 17.36 | 297,315 | -0.13(-0.74%) |
Jun 02, 2020 | 16.34 | 17.71 | 16.22 | 17.49 | 192,417 | +1.28(+7.90%) |
Jun 01, 2020 | 16.47 | 17.45 | 16.09 | 16.21 | 148,738 | -0.14(-0.86%) |
May 29, 2020 | 15.70 | 16.67 | 15.38 | 16.35 | 97,300 | +0.34(+2.12%) |
May 28, 2020 | 17.90 | 17.95 | 15.89 | 16.01 | 267,482 | -1.09(-6.37%) |
May 27, 2020 | 15.75 | 17.25 | 14.55 | 17.10 | 272,738 | +2.18(+14.61%) |
May 26, 2020 | 14.23 | 15.55 | 13.98 | 14.92 | 224,012 | +1.36(+10.03%) |
May 22, 2020 | 13.00 | 13.60 | 12.68 | 13.56 | 103,700 | +0.70(+5.44%) |
May 21, 2020 | 12.82 | 13.64 | 12.52 | 12.86 | 210,397 | -0.13(-1.00%) |
May 20, 2020 | 13.48 | 14.50 | 12.44 | 12.99 | 215,638 | -0.29(-2.18%) |
May 19, 2020 | 13.06 | 13.97 | 12.51 | 13.28 | 169,611 | +0.24(+1.84%) |
May 18, 2020 | 11.74 | 13.29 | 11.74 | 13.04 | 287,220 | +1.90(+17.06%) |
May 15, 2020 | 10.82 | 11.58 | 10.33 | 11.14 | 104,100 | +0.27(+2.48%) |
May 14, 2020 | 10.32 | 10.94 | 9.670 | 10.87 | 163,296 | +0.31(+2.94%) |
May 13, 2020 | 11.36 | 11.46 | 10.20 | 10.56 | 145,411 | -0.87(-7.61%) |
May 12, 2020 | 11.86 | 12.08 | 11.27 | 11.43 | 81,272 | -0.39(-3.30%) |
May 11, 2020 | 12.38 | 12.49 | 11.33 | 11.82 | 160,043 | -0.46(-3.75%) |
May 08, 2020 | 11.09 | 12.33 | 10.65 | 12.28 | 252,500 | +1.46(+13.49%) |
May 07, 2020 | 11.31 | 11.31 | 10.41 | 10.82 | 152,093 | +0.28(+2.66%) |
May 06, 2020 | 10.78 | 11.43 | 10.38 | 10.54 | 119,301 | -0.35(-3.21%) |
May 05, 2020 | 12.57 | 13.33 | 10.72 | 10.89 | 422,855 | -1.09(-9.10%) |
May 04, 2020 | 11.35 | 12.26 | 11.00 | 11.98 | 106,611 | +0.28(+2.39%) |