Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.94 | 53.06 | 50.56 | 51.07 | 570,800 | -1.66(-3.15%) |
Apr 29, 2021 | 55.94 | 56.00 | 52.16 | 52.73 | 674,663 | -1.96(-3.58%) |
Apr 28, 2021 | 55.05 | 55.43 | 54.18 | 54.69 | 491,326 | -0.74(-1.34%) |
Apr 27, 2021 | 56.37 | 56.37 | 54.79 | 55.43 | 407,639 | -0.56(-1.00%) |
Apr 26, 2021 | 53.88 | 56.44 | 53.88 | 55.99 | 1,090,163 | +1.88(+3.47%) |
Apr 23, 2021 | 52.83 | 54.66 | 52.21 | 54.11 | 768,200 | +1.93(+3.70%) |
Apr 22, 2021 | 53.16 | 53.50 | 51.30 | 52.18 | 559,392 | -0.67(-1.27%) |
Apr 21, 2021 | 50.54 | 52.93 | 49.93 | 52.85 | 567,784 | +2.41(+4.78%) |
Apr 20, 2021 | 51.69 | 51.92 | 49.50 | 50.44 | 650,152 | -1.22(-2.36%) |
Apr 19, 2021 | 53.24 | 53.61 | 49.69 | 51.66 | 1,160,251 | -2.07(-3.85%) |
Apr 16, 2021 | 54.59 | 54.61 | 53.21 | 53.73 | 534,200 | -1.05(-1.92%) |
Apr 15, 2021 | 55.95 | 56.13 | 53.86 | 54.78 | 662,232 | -0.33(-0.60%) |
Apr 14, 2021 | 54.72 | 55.88 | 54.70 | 55.11 | 977,478 | +0.62(+1.14%) |
Apr 13, 2021 | 55.75 | 56.13 | 53.75 | 54.49 | 963,671 | -0.67(-1.21%) |
Apr 12, 2021 | 55.49 | 55.73 | 54.17 | 55.16 | 2,405,652 | +0.11(+0.20%) |
Apr 09, 2021 | 54.00 | 55.45 | 53.51 | 55.05 | 3,362,100 | -1.79(-3.15%) |
Apr 08, 2021 | 58.17 | 59.13 | 56.58 | 56.84 | 948,509 | -0.08(-0.14%) |
Apr 07, 2021 | 58.20 | 58.20 | 55.85 | 56.92 | 939,710 | -1.29(-2.22%) |
Apr 06, 2021 | 60.28 | 61.03 | 56.31 | 58.21 | 2,128,073 | -6.80(-10.46%) |
Apr 05, 2021 | 64.10 | 65.33 | 62.80 | 65.01 | 1,126,647 | +1.37(+2.15%) |
Apr 01, 2021 | 60.75 | 63.88 | 60.29 | 63.64 | 1,188,600 | +5.60(+9.65%) |
Mar 31, 2021 | 55.89 | 58.70 | 55.89 | 58.04 | 1,004,193 | +2.60(+4.69%) |
Mar 30, 2021 | 53.75 | 55.74 | 53.16 | 55.44 | 305,162 | +1.49(+2.76%) |
Mar 29, 2021 | 56.95 | 58.21 | 53.17 | 53.95 | 562,271 | -3.00(-5.27%) |
Mar 26, 2021 | 52.73 | 57.00 | 52.10 | 56.95 | 537,200 | +4.99(+9.60%) |
Mar 25, 2021 | 49.21 | 52.36 | 48.66 | 51.96 | 535,697 | -0.88(-1.67%) |
Mar 24, 2021 | 53.48 | 56.39 | 52.79 | 52.84 | 766,465 | +1.54(+3.00%) |
Mar 23, 2021 | 54.46 | 54.80 | 50.87 | 51.30 | 575,310 | -3.79(-6.88%) |
Mar 22, 2021 | 54.04 | 55.91 | 53.25 | 55.09 | 392,457 | +2.36(+4.48%) |
Mar 19, 2021 | 53.13 | 54.38 | 51.43 | 52.73 | 752,800 | +0.26(+0.50%) |
Mar 18, 2021 | 56.50 | 56.50 | 52.38 | 52.47 | 421,805 | -4.45(-7.82%) |
Mar 17, 2021 | 54.64 | 57.13 | 52.52 | 56.92 | 684,511 | +0.37(+0.65%) |
Mar 16, 2021 | 56.70 | 59.42 | 55.55 | 56.55 | 963,385 | +1.01(+1.82%) |
Mar 15, 2021 | 51.25 | 55.65 | 50.77 | 55.54 | 854,066 | +4.66(+9.16%) |
Mar 12, 2021 | 49.61 | 51.13 | 49.00 | 50.88 | 404,400 | +0.03(+0.06%) |
Mar 11, 2021 | 48.75 | 51.20 | 48.75 | 50.85 | 545,244 | +3.52(+7.44%) |
Mar 10, 2021 | 47.96 | 49.25 | 47.00 | 47.33 | 413,466 | +0.24(+0.51%) |
Mar 09, 2021 | 44.34 | 47.29 | 44.14 | 47.09 | 513,133 | +4.62(+10.88%) |
Mar 08, 2021 | 46.08 | 46.73 | 42.28 | 42.47 | 449,074 | -3.28(-7.17%) |
Mar 05, 2021 | 44.75 | 45.92 | 41.01 | 45.75 | 882,500 | +2.11(+4.84%) |
Mar 04, 2021 | 46.20 | 47.40 | 43.01 | 43.64 | 689,676 | -3.51(-7.44%) |
Mar 03, 2021 | 48.76 | 49.66 | 46.25 | 47.15 | 379,621 | -1.14(-2.36%) |
Mar 02, 2021 | 51.25 | 51.25 | 48.28 | 48.29 | 712,780 | -2.40(-4.73%) |
Mar 01, 2021 | 47.20 | 50.75 | 47.20 | 50.69 | 519,638 | +4.31(+9.29%) |
Feb 26, 2021 | 45.62 | 47.73 | 44.45 | 46.38 | 544,100 | +1.63(+3.64%) |
Feb 25, 2021 | 48.33 | 49.00 | 44.35 | 44.75 | 492,736 | -4.45(-9.04%) |
Feb 24, 2021 | 46.70 | 49.53 | 45.81 | 49.20 | 494,877 | +2.61(+5.60%) |
Feb 23, 2021 | 46.20 | 47.31 | 44.01 | 46.59 | 751,169 | -1.78(-3.68%) |
Feb 22, 2021 | 50.44 | 50.91 | 47.76 | 48.37 | 519,594 | -2.49(-4.90%) |
Feb 19, 2021 | 49.76 | 51.95 | 49.76 | 50.86 | 581,600 | +2.44(+5.04%) |
Feb 18, 2021 | 47.29 | 50.36 | 45.28 | 48.42 | 781,996 | -2.27(-4.48%) |
Feb 17, 2021 | 50.75 | 51.88 | 47.44 | 50.69 | 599,639 | -0.63(-1.23%) |
Feb 16, 2021 | 48.84 | 51.43 | 48.03 | 51.32 | 642,851 | +3.17(+6.58%) |
Feb 12, 2021 | 47.15 | 49.19 | 46.31 | 48.15 | 481,900 | +0.79(+1.67%) |
Feb 11, 2021 | 45.70 | 47.87 | 45.70 | 47.36 | 717,973 | +2.08(+4.59%) |
Feb 10, 2021 | 47.53 | 47.89 | 44.94 | 45.28 | 408,863 | -1.89(-4.01%) |
Feb 09, 2021 | 46.71 | 47.67 | 45.60 | 47.17 | 407,731 | +0.45(+0.96%) |
Feb 08, 2021 | 45.25 | 46.98 | 44.85 | 46.72 | 407,277 | +2.50(+5.65%) |
Feb 05, 2021 | 43.88 | 44.58 | 43.12 | 44.22 | 457,900 | +0.70(+1.61%) |
Feb 04, 2021 | 41.36 | 43.60 | 41.23 | 43.52 | 389,708 | +2.27(+5.50%) |
Feb 03, 2021 | 41.48 | 41.82 | 40.55 | 41.25 | 411,551 | -0.27(-0.65%) |
Feb 02, 2021 | 40.59 | 41.75 | 40.00 | 41.52 | 294,085 | +1.37(+3.41%) |
Feb 01, 2021 | 40.00 | 40.19 | 38.50 | 40.15 | 445,396 | +1.55(+4.02%) |
Jan 29, 2021 | 39.71 | 40.71 | 38.15 | 38.60 | 702,600 | +0.77(+2.04%) |
Jan 28, 2021 | 38.67 | 38.83 | 36.58 | 37.83 | 360,485 | +0.34(+0.91%) |
Jan 27, 2021 | 38.75 | 39.39 | 37.20 | 37.49 | 643,966 | -2.94(-7.27%) |
Jan 26, 2021 | 42.99 | 43.09 | 40.10 | 40.43 | 439,738 | -2.30(-5.38%) |
Jan 25, 2021 | 43.26 | 44.39 | 42.23 | 42.73 | 361,037 | -0.63(-1.45%) |
Jan 22, 2021 | 43.20 | 43.87 | 42.06 | 43.36 | 359,500 | -0.06(-0.14%) |
Jan 21, 2021 | 43.43 | 43.69 | 42.18 | 43.42 | 444,533 | +0.25(+0.58%) |
Jan 20, 2021 | 43.52 | 43.88 | 41.70 | 43.17 | 488,107 | +0.30(+0.70%) |
Jan 19, 2021 | 41.01 | 42.96 | 40.79 | 42.87 | 466,670 | +2.84(+7.09%) |
Jan 15, 2021 | 39.37 | 40.85 | 38.82 | 40.03 | 751,600 | +0.22(+0.55%) |
Jan 14, 2021 | 38.61 | 40.08 | 38.60 | 39.81 | 625,048 | +1.98(+5.23%) |
Jan 13, 2021 | 38.74 | 39.00 | 37.11 | 37.83 | 336,191 | -0.97(-2.50%) |
Jan 12, 2021 | 38.09 | 39.37 | 38.03 | 38.80 | 495,814 | +1.20(+3.19%) |
Jan 11, 2021 | 35.77 | 37.82 | 35.23 | 37.60 | 429,840 | +1.36(+3.75%) |
Jan 08, 2021 | 38.00 | 38.00 | 35.59 | 36.24 | 464,700 | -1.15(-3.08%) |
Jan 07, 2021 | 37.10 | 38.02 | 36.86 | 37.39 | 418,735 | +0.69(+1.88%) |
Jan 06, 2021 | 35.52 | 37.80 | 35.52 | 36.70 | 743,015 | +1.37(+3.88%) |
Jan 05, 2021 | 33.85 | 35.83 | 33.85 | 35.33 | 640,431 | +1.51(+4.46%) |
Jan 04, 2021 | 31.87 | 33.94 | 31.59 | 33.82 | 812,240 | +2.67(+8.57%) |
Dec 31, 2020 | 31.15 | 31.15 | 31.15 | 390,149 | -0.36(-1.14%) | |
Dec 30, 2020 | 30.45 | 31.87 | 30.28 | 31.51 | 390,149 | +1.46(+4.86%) |
Dec 29, 2020 | 31.16 | 31.38 | 29.92 | 30.05 | 329,598 | -1.17(-3.75%) |
Dec 28, 2020 | 32.00 | 32.48 | 31.16 | 31.22 | 284,766 | -0.43(-1.36%) |
Dec 24, 2020 | 31.48 | 31.98 | 31.25 | 31.65 | 119,700 | +0.47(+1.51%) |
Dec 23, 2020 | 32.03 | 32.11 | 31.05 | 31.18 | 364,652 | -0.85(-2.65%) |
Dec 22, 2020 | 32.84 | 33.32 | 31.95 | 32.03 | 345,017 | -0.65(-1.99%) |
Dec 21, 2020 | 32.02 | 33.31 | 32.00 | 32.68 | 456,535 | -0.11(-0.34%) |
Dec 18, 2020 | 33.17 | 33.99 | 32.70 | 32.79 | 684,200 | -0.22(-0.67%) |
Dec 17, 2020 | 33.09 | 33.50 | 32.08 | 33.01 | 450,866 | +0.21(+0.64%) |
Dec 16, 2020 | 34.04 | 34.25 | 31.94 | 32.80 | 614,985 | -1.00(-2.96%) |
Dec 15, 2020 | 34.72 | 35.21 | 33.36 | 33.80 | 716,420 | -0.32(-0.94%) |
Dec 14, 2020 | 34.56 | 34.97 | 33.76 | 34.12 | 422,814 | -0.05(-0.15%) |
Dec 11, 2020 | 33.67 | 34.95 | 33.56 | 34.17 | 303,400 | -0.31(-0.90%) |
Dec 10, 2020 | 33.93 | 34.76 | 33.54 | 34.48 | 493,586 | +0.09(+0.26%) |
Dec 09, 2020 | 36.36 | 37.01 | 34.16 | 34.39 | 719,899 | -1.97(-5.42%) |
Dec 08, 2020 | 35.99 | 36.51 | 35.61 | 36.36 | 565,941 | +0.42(+1.17%) |
Dec 07, 2020 | 35.93 | 36.44 | 35.40 | 35.94 | 445,621 | +0.36(+1.03%) |
Dec 04, 2020 | 34.40 | 36.26 | 34.35 | 35.58 | 916,800 | +1.39(+4.05%) |
Dec 03, 2020 | 33.66 | 34.90 | 33.16 | 34.19 | 583,684 | +0.79(+2.37%) |
Dec 02, 2020 | 33.56 | 35.11 | 33.12 | 33.40 | 1,498,630 | +0.15(+0.45%) |
Dec 01, 2020 | 32.00 | 33.34 | 31.71 | 33.25 | 881,737 | +1.61(+5.09%) |
Nov 30, 2020 | 31.02 | 31.83 | 30.57 | 31.64 | 1,059,020 | +0.79(+2.56%) |
Nov 27, 2020 | 30.74 | 31.40 | 30.55 | 30.85 | 286,300 | +0.54(+1.78%) |
Nov 25, 2020 | 30.27 | 30.75 | 29.68 | 30.31 | 300,300 | -0.09(-0.30%) |
Nov 24, 2020 | 30.32 | 30.99 | 29.39 | 30.40 | 465,477 | +0.28(+0.93%) |
Nov 23, 2020 | 29.00 | 30.15 | 28.91 | 30.12 | 546,777 | +1.41(+4.91%) |
Nov 20, 2020 | 27.99 | 28.95 | 27.84 | 28.71 | 290,400 | +0.48(+1.70%) |
Nov 19, 2020 | 27.73 | 28.30 | 27.44 | 28.23 | 248,132 | +0.49(+1.77%) |
Nov 18, 2020 | 27.79 | 28.40 | 27.71 | 27.74 | 377,727 | -0.05(-0.18%) |
Nov 17, 2020 | 27.32 | 27.88 | 26.91 | 27.79 | 316,224 | +0.41(+1.50%) |
Nov 16, 2020 | 27.08 | 27.50 | 26.80 | 27.38 | 414,884 | +0.75(+2.82%) |
Nov 13, 2020 | 26.12 | 27.12 | 26.12 | 26.63 | 256,700 | +0.63(+2.42%) |
Nov 12, 2020 | 26.69 | 26.78 | 25.82 | 26.00 | 284,551 | -0.71(-2.66%) |
Nov 11, 2020 | 26.21 | 26.97 | 26.07 | 26.71 | 293,471 | +1.01(+3.93%) |
Nov 10, 2020 | 26.11 | 26.44 | 25.31 | 25.70 | 500,870 | -0.46(-1.76%) |
Nov 09, 2020 | 26.55 | 27.29 | 25.68 | 26.16 | 446,902 | +0.73(+2.87%) |
Nov 06, 2020 | 25.39 | 25.71 | 24.79 | 25.43 | 284,900 | +0.03(+0.12%) |
Nov 05, 2020 | 24.76 | 25.45 | 24.65 | 25.40 | 373,335 | +1.25(+5.18%) |
Nov 04, 2020 | 23.30 | 24.48 | 22.95 | 24.15 | 457,314 | +1.18(+5.14%) |
Nov 03, 2020 | 22.09 | 23.09 | 22.09 | 22.97 | 317,625 | +1.04(+4.74%) |
Nov 02, 2020 | 21.48 | 21.93 | 21.27 | 21.93 | 328,064 | +0.64(+3.01%) |
Oct 30, 2020 | 21.70 | 22.47 | 21.08 | 21.29 | 469,800 | -0.69(-3.14%) |
Oct 29, 2020 | 22.81 | 23.06 | 21.32 | 21.98 | 810,407 | +0.34(+1.57%) |
Oct 28, 2020 | 21.73 | 22.20 | 21.27 | 21.64 | 520,105 | -0.66(-2.96%) |
Oct 27, 2020 | 22.88 | 23.12 | 22.23 | 22.30 | 301,842 | -0.70(-3.04%) |
Oct 26, 2020 | 23.20 | 23.69 | 22.43 | 23.00 | 384,225 | -0.58(-2.46%) |
Oct 23, 2020 | 23.60 | 23.82 | 23.24 | 23.58 | 282,000 | -0.13(-0.55%) |
Oct 22, 2020 | 23.62 | 23.78 | 22.88 | 23.71 | 258,413 | +0.24(+1.02%) |
Oct 21, 2020 | 23.77 | 24.14 | 23.47 | 23.47 | 147,807 | -0.33(-1.39%) |
Oct 20, 2020 | 24.15 | 24.40 | 23.70 | 23.80 | 246,526 | -0.28(-1.16%) |
Oct 19, 2020 | 24.16 | 24.61 | 23.91 | 24.08 | 194,609 | +0.10(+0.42%) |
Oct 16, 2020 | 24.85 | 25.00 | 23.86 | 23.98 | 314,100 | -0.39(-1.60%) |
Oct 15, 2020 | 23.93 | 24.50 | 23.20 | 24.37 | 246,905 | -0.06(-0.25%) |
Oct 14, 2020 | 24.87 | 25.35 | 24.18 | 24.43 | 255,633 | -0.43(-1.73%) |
Oct 13, 2020 | 24.76 | 25.18 | 24.66 | 24.86 | 350,219 | +0.16(+0.65%) |
Oct 12, 2020 | 24.63 | 24.84 | 24.39 | 24.70 | 298,489 | +0.36(+1.48%) |
Oct 09, 2020 | 23.80 | 24.63 | 23.65 | 24.34 | 357,700 | +0.78(+3.31%) |
Oct 08, 2020 | 23.40 | 23.59 | 23.10 | 23.56 | 448,986 | +0.61(+2.66%) |
Oct 07, 2020 | 23.53 | 23.53 | 22.72 | 22.95 | 417,522 | +0.11(+0.48%) |
Oct 06, 2020 | 22.69 | 23.71 | 22.69 | 22.84 | 414,091 | +0.07(+0.31%) |
Oct 05, 2020 | 22.16 | 22.77 | 22.16 | 22.77 | 257,482 | +0.95(+4.35%) |
Oct 02, 2020 | 21.74 | 22.25 | 21.38 | 21.82 | 323,400 | -0.61(-2.72%) |
Oct 01, 2020 | 21.77 | 22.67 | 21.77 | 22.43 | 401,713 | +0.97(+4.52%) |
Sep 30, 2020 | 22.14 | 22.46 | 21.35 | 21.46 | 545,418 | -0.69(-3.12%) |
Sep 29, 2020 | 21.63 | 22.35 | 21.63 | 22.15 | 507,299 | +0.50(+2.31%) |
Sep 28, 2020 | 21.06 | 21.97 | 21.06 | 21.65 | 423,716 | +0.80(+3.84%) |
Sep 25, 2020 | 21.01 | 21.20 | 20.53 | 20.85 | 424,000 | -0.21(-1.00%) |
Sep 24, 2020 | 20.49 | 21.44 | 20.37 | 21.06 | 446,651 | +0.21(+1.01%) |
Sep 23, 2020 | 21.13 | 21.63 | 20.79 | 20.85 | 565,433 | -0.51(-2.39%) |
Sep 22, 2020 | 21.77 | 21.95 | 20.88 | 21.36 | 409,141 | -0.20(-0.93%) |
Sep 21, 2020 | 20.56 | 21.70 | 20.25 | 21.56 | 726,947 | +1.20(+5.89%) |
Sep 18, 2020 | 20.56 | 20.84 | 19.99 | 20.36 | 795,600 | -0.11(-0.54%) |
Sep 17, 2020 | 20.31 | 20.84 | 19.74 | 20.47 | 581,950 | +0.16(+0.79%) |
Sep 16, 2020 | 19.74 | 21.10 | 19.53 | 20.31 | 1,697,108 | +0.72(+3.68%) |
Sep 15, 2020 | 20.10 | 20.41 | 19.34 | 19.59 | 878,732 | -0.34(-1.71%) |
Sep 14, 2020 | 19.80 | 20.05 | 19.15 | 19.93 | 715,572 | +0.71(+3.69%) |
Sep 11, 2020 | 19.85 | 20.39 | 19.08 | 19.22 | 685,200 | -0.36(-1.84%) |
Sep 10, 2020 | 20.02 | 20.30 | 19.41 | 19.58 | 984,028 | +0.25(+1.29%) |
Sep 09, 2020 | 20.66 | 20.75 | 19.14 | 19.33 | 1,014,116 | -0.89(-4.40%) |
Sep 08, 2020 | 21.31 | 21.90 | 20.21 | 20.22 | 1,058,186 | -2.55(-11.20%) |
Sep 04, 2020 | 23.62 | 23.78 | 21.68 | 22.77 | 596,400 | -0.91(-3.84%) |
Sep 03, 2020 | 24.90 | 24.93 | 23.23 | 23.68 | 694,437 | -1.64(-6.46%) |
Sep 02, 2020 | 24.92 | 25.58 | 24.65 | 25.32 | 351,115 | +0.52(+2.08%) |
Sep 01, 2020 | 24.72 | 25.21 | 24.50 | 24.80 | 478,509 | +0.28(+1.14%) |
Aug 31, 2020 | 26.01 | 26.15 | 24.52 | 24.52 | 607,213 | -1.36(-5.26%) |
Aug 28, 2020 | 24.17 | 25.93 | 24.16 | 25.88 | 1,421,400 | +1.87(+7.79%) |
Aug 27, 2020 | 25.67 | 25.82 | 23.72 | 24.01 | 667,993 | -1.68(-6.54%) |
Aug 26, 2020 | 25.82 | 25.89 | 25.32 | 25.69 | 304,578 | -0.15(-0.60%) |
Aug 25, 2020 | 25.43 | 26.04 | 25.41 | 25.84 | 382,065 | +0.38(+1.51%) |
Aug 24, 2020 | 25.88 | 26.25 | 25.07 | 25.46 | 352,849 | -0.04(-0.16%) |
Aug 21, 2020 | 26.05 | 26.23 | 25.30 | 25.50 | 415,900 | -0.73(-2.78%) |
Aug 20, 2020 | 26.74 | 27.00 | 26.13 | 26.23 | 443,485 | -0.81(-3.00%) |
Aug 19, 2020 | 28.34 | 28.54 | 26.82 | 27.04 | 565,066 | -1.42(-4.99%) |
Aug 18, 2020 | 29.92 | 29.92 | 28.16 | 28.46 | 445,019 | -1.39(-4.66%) |
Aug 17, 2020 | 29.29 | 30.85 | 29.16 | 29.85 | 852,541 | +0.89(+3.07%) |
Aug 14, 2020 | 27.92 | 29.05 | 27.90 | 28.96 | 561,300 | +1.00(+3.58%) |
Aug 13, 2020 | 28.13 | 28.38 | 27.69 | 27.96 | 181,751 | -0.24(-0.87%) |
Aug 12, 2020 | 27.35 | 28.37 | 27.21 | 28.20 | 361,217 | +0.96(+3.54%) |
Aug 11, 2020 | 27.75 | 28.18 | 27.12 | 27.24 | 425,080 | -0.49(-1.77%) |
Aug 10, 2020 | 28.41 | 28.48 | 27.54 | 27.73 | 481,391 | -0.53(-1.88%) |
Aug 07, 2020 | 28.50 | 29.66 | 27.84 | 28.26 | 545,700 | -0.37(-1.29%) |
Aug 06, 2020 | 28.75 | 29.22 | 28.07 | 28.63 | 457,132 | -0.50(-1.72%) |
Aug 05, 2020 | 29.32 | 29.51 | 28.61 | 29.13 | 341,342 | -0.07(-0.24%) |
Aug 04, 2020 | 29.76 | 30.28 | 28.88 | 29.20 | 505,077 | -0.98(-3.25%) |
Aug 03, 2020 | 30.00 | 30.85 | 29.54 | 30.18 | 787,277 | +0.09(+0.30%) |
Jul 31, 2020 | 30.61 | 31.10 | 29.85 | 30.09 | 1,052,000 | -0.72(-2.34%) |
Jul 30, 2020 | 27.38 | 30.95 | 27.01 | 30.81 | 2,360,459 | +5.99(+24.13%) |
Jul 29, 2020 | 24.00 | 25.14 | 24.00 | 24.82 | 676,499 | +0.92(+3.85%) |
Jul 28, 2020 | 24.26 | 24.37 | 23.65 | 23.90 | 347,382 | -0.69(-2.81%) |
Jul 27, 2020 | 23.31 | 24.59 | 23.19 | 24.59 | 498,516 | +1.52(+6.59%) |
Jul 24, 2020 | 23.84 | 23.84 | 22.91 | 23.07 | 265,600 | -1.12(-4.63%) |
Jul 23, 2020 | 24.01 | 24.69 | 23.83 | 24.19 | 261,034 | +0.08(+0.33%) |
Jul 22, 2020 | 23.70 | 24.16 | 23.52 | 24.11 | 202,233 | +0.35(+1.47%) |
Jul 21, 2020 | 24.77 | 24.80 | 23.63 | 23.76 | 263,213 | -0.27(-1.12%) |
Jul 20, 2020 | 23.66 | 24.10 | 23.52 | 24.03 | 131,697 | +0.41(+1.74%) |
Jul 17, 2020 | 23.54 | 23.91 | 23.33 | 23.62 | 230,000 | +0.04(+0.17%) |
Jul 16, 2020 | 22.95 | 23.61 | 22.87 | 23.58 | 209,788 | +0.22(+0.94%) |
Jul 15, 2020 | 23.94 | 23.94 | 23.17 | 23.36 | 392,001 | -0.25(-1.06%) |
Jul 14, 2020 | 22.51 | 23.63 | 22.35 | 23.61 | 292,957 | +0.77(+3.37%) |
Jul 13, 2020 | 23.89 | 24.39 | 22.80 | 22.84 | 485,976 | -0.74(-3.14%) |
Jul 10, 2020 | 23.88 | 23.88 | 23.35 | 23.58 | 208,100 | -0.21(-0.88%) |
Jul 09, 2020 | 23.38 | 23.91 | 23.09 | 23.79 | 376,451 | +0.65(+2.81%) |
Jul 08, 2020 | 22.98 | 23.31 | 22.69 | 23.14 | 222,897 | +0.23(+1.00%) |
Jul 07, 2020 | 23.45 | 23.76 | 22.86 | 22.91 | 273,364 | -0.76(-3.21%) |
Jul 06, 2020 | 23.66 | 23.94 | 23.47 | 23.67 | 189,515 | +0.47(+2.03%) |
Jul 02, 2020 | 23.06 | 23.67 | 22.84 | 23.20 | 221,800 | +0.53(+2.34%) |
Jul 01, 2020 | 22.56 | 22.91 | 22.19 | 22.67 | 324,239 | +0.04(+0.18%) |
Jun 30, 2020 | 22.05 | 23.18 | 21.29 | 22.63 | 480,718 | +0.69(+3.14%) |
Jun 29, 2020 | 22.12 | 22.26 | 21.61 | 21.94 | 335,205 | +0.06(+0.27%) |
Jun 26, 2020 | 22.38 | 22.53 | 21.70 | 21.88 | 1,193,000 | -0.71(-3.14%) |
Jun 25, 2020 | 21.95 | 22.59 | 21.47 | 22.59 | 323,701 | +0.58(+2.64%) |
Jun 24, 2020 | 22.30 | 22.30 | 21.70 | 22.01 | 306,421 | -0.43(-1.94%) |
Jun 23, 2020 | 22.59 | 22.59 | 22.06 | 22.45 | 485,785 | +0.29(+1.29%) |
Jun 22, 2020 | 22.01 | 22.32 | 21.51 | 22.16 | 233,850 | +0.01(+0.05%) |
Jun 19, 2020 | 22.65 | 22.89 | 21.93 | 22.15 | 476,400 | -0.19(-0.85%) |
Jun 18, 2020 | 22.34 | 22.68 | 22.23 | 22.34 | 249,913 | -0.22(-0.98%) |
Jun 17, 2020 | 22.71 | 23.13 | 22.33 | 22.56 | 423,869 | +0.01(+0.04%) |
Jun 16, 2020 | 22.14 | 22.62 | 21.56 | 22.55 | 469,015 | +1.30(+6.12%) |
Jun 15, 2020 | 19.91 | 21.38 | 19.91 | 21.25 | 385,950 | +0.51(+2.46%) |
Jun 12, 2020 | 21.02 | 21.55 | 20.16 | 20.74 | 502,000 | +0.74(+3.70%) |
Jun 11, 2020 | 21.32 | 21.91 | 20.00 | 20.00 | 870,606 | -2.77(-12.17%) |
Jun 10, 2020 | 24.44 | 24.58 | 22.72 | 22.77 | 689,048 | -1.80(-7.33%) |
Jun 09, 2020 | 23.25 | 24.82 | 22.81 | 24.57 | 677,221 | +0.76(+3.19%) |
Jun 08, 2020 | 24.80 | 24.80 | 23.62 | 23.81 | 535,707 | -0.41(-1.67%) |
Jun 05, 2020 | 23.70 | 24.86 | 23.59 | 24.21 | 671,500 | +1.09(+4.74%) |
Jun 04, 2020 | 21.72 | 23.18 | 21.67 | 23.12 | 731,381 | +1.44(+6.64%) |
Jun 03, 2020 | 20.60 | 22.01 | 20.46 | 21.68 | 961,957 | +1.54(+7.65%) |
Jun 02, 2020 | 20.85 | 21.00 | 20.01 | 20.14 | 684,181 | -0.49(-2.38%) |
Jun 01, 2020 | 20.66 | 21.17 | 20.38 | 20.63 | 343,527 | -0.10(-0.48%) |
May 29, 2020 | 20.13 | 20.83 | 20.03 | 20.73 | 435,600 | +0.31(+1.52%) |
May 28, 2020 | 21.24 | 21.34 | 20.20 | 20.42 | 391,853 | -0.63(-2.99%) |
May 27, 2020 | 21.21 | 21.24 | 19.91 | 21.05 | 403,766 | +0.20(+0.96%) |
May 26, 2020 | 20.88 | 21.43 | 20.58 | 20.85 | 518,378 | +0.76(+3.78%) |
May 22, 2020 | 21.09 | 21.15 | 20.00 | 20.09 | 570,300 | +0.33(+1.67%) |
May 21, 2020 | 19.71 | 19.93 | 19.34 | 19.76 | 441,080 | +0.00(+0.00%) |
May 20, 2020 | 20.18 | 20.28 | 19.57 | 19.76 | 410,455 | +0.13(+0.66%) |
May 19, 2020 | 19.17 | 20.24 | 19.00 | 19.63 | 644,346 | +0.38(+1.97%) |
May 18, 2020 | 19.00 | 19.42 | 18.61 | 19.25 | 656,042 | +0.80(+4.31%) |
May 15, 2020 | 18.09 | 18.75 | 17.84 | 18.45 | 691,400 | -0.14(-0.73%) |
May 14, 2020 | 17.12 | 18.60 | 16.91 | 18.59 | 596,862 | +1.15(+6.59%) |
May 13, 2020 | 18.12 | 18.51 | 16.98 | 17.44 | 613,421 | -0.75(-4.12%) |
May 12, 2020 | 18.50 | 18.57 | 17.88 | 18.19 | 627,324 | -0.15(-0.82%) |
May 11, 2020 | 18.44 | 18.78 | 18.26 | 18.34 | 439,722 | -0.25(-1.34%) |
May 08, 2020 | 18.21 | 18.68 | 18.10 | 18.59 | 350,700 | +0.75(+4.20%) |
May 07, 2020 | 17.22 | 18.09 | 17.06 | 17.84 | 474,901 | +0.93(+5.50%) |
May 06, 2020 | 17.06 | 17.48 | 16.87 | 16.91 | 344,487 | +0.02(+0.12%) |
May 05, 2020 | 17.47 | 18.00 | 16.84 | 16.89 | 811,108 | -0.29(-1.69%) |
May 04, 2020 | 16.01 | 17.37 | 16.00 | 17.18 | 899,277 | +0.96(+5.92%) |