Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.80 | 67.51 | 63.38 | 65.21 | 157,353 | +3.15(+5.08%) |
Apr 29, 2021 | 61.56 | 63.29 | 59.53 | 62.06 | 105,010 | +1.42(+2.34%) |
Apr 28, 2021 | 60.14 | 61.72 | 59.17 | 60.64 | 71,337 | +0.48(+0.80%) |
Apr 27, 2021 | 61.69 | 61.72 | 60.00 | 60.16 | 41,978 | -1.53(-2.48%) |
Apr 26, 2021 | 60.67 | 62.05 | 60.38 | 61.69 | 53,269 | +0.86(+1.41%) |
Apr 23, 2021 | 58.72 | 61.22 | 58.46 | 60.83 | 110,747 | +2.59(+4.45%) |
Apr 22, 2021 | 58.37 | 59.90 | 57.13 | 58.24 | 139,775 | -0.37(-0.63%) |
Apr 21, 2021 | 55.77 | 59.52 | 55.77 | 58.61 | 166,751 | +2.16(+3.83%) |
Apr 20, 2021 | 56.71 | 56.91 | 55.32 | 56.45 | 112,786 | -0.27(-0.48%) |
Apr 19, 2021 | 58.90 | 59.25 | 55.23 | 56.72 | 116,863 | -2.80(-4.70%) |
Apr 16, 2021 | 60.29 | 60.33 | 59.10 | 59.52 | 171,107 | -0.86(-1.42%) |
Apr 15, 2021 | 59.27 | 60.38 | 58.88 | 60.38 | 70,101 | +1.40(+2.37%) |
Apr 14, 2021 | 60.84 | 61.31 | 58.64 | 58.98 | 149,623 | -1.86(-3.06%) |
Apr 13, 2021 | 59.90 | 61.05 | 58.77 | 60.84 | 108,257 | +0.97(+1.62%) |
Apr 12, 2021 | 59.80 | 60.38 | 58.14 | 59.87 | 153,406 | +0.07(+0.12%) |
Apr 09, 2021 | 58.85 | 60.02 | 57.42 | 59.80 | 148,932 | +0.98(+1.67%) |
Apr 08, 2021 | 56.45 | 58.89 | 56.45 | 58.82 | 95,883 | +1.45(+2.53%) |
Apr 07, 2021 | 57.90 | 58.40 | 56.80 | 57.37 | 162,531 | -0.53(-0.92%) |
Apr 06, 2021 | 54.20 | 57.90 | 53.76 | 57.90 | 76,760 | +3.70(+6.83%) |
Apr 05, 2021 | 54.77 | 55.56 | 53.77 | 54.20 | 85,900 | +0.16(+0.30%) |
Apr 01, 2021 | 54.04 | 54.04 | 54.04 | 0 | +0.04(+0.07%) | |
Mar 31, 2021 | 52.38 | 54.74 | 52.02 | 54.00 | 106,935 | +1.51(+2.88%) |
Mar 30, 2021 | 51.87 | 53.64 | 51.19 | 52.49 | 34,698 | -0.06(-0.11%) |
Mar 29, 2021 | 50.70 | 53.03 | 50.00 | 52.55 | 164,246 | +1.85(+3.65%) |
Mar 26, 2021 | 49.41 | 51.26 | 49.41 | 50.70 | 59,601 | +1.29(+2.61%) |
Mar 25, 2021 | 49.01 | 49.92 | 47.61 | 49.41 | 75,455 | -0.29(-0.58%) |
Mar 24, 2021 | 52.50 | 52.94 | 49.45 | 49.70 | 66,252 | -2.81(-5.35%) |
Mar 23, 2021 | 51.60 | 53.75 | 51.50 | 52.51 | 39,666 | +0.27(+0.52%) |
Mar 22, 2021 | 51.96 | 53.21 | 51.64 | 52.24 | 40,027 | +1.43(+2.81%) |
Mar 19, 2021 | 51.40 | 52.51 | 50.81 | 50.81 | 133,957 | -0.44(-0.86%) |
Mar 18, 2021 | 53.19 | 54.25 | 51.00 | 51.25 | 76,917 | -1.98(-3.72%) |
Mar 17, 2021 | 53.30 | 53.76 | 52.20 | 53.23 | 116,648 | -1.10(-2.02%) |
Mar 16, 2021 | 55.00 | 55.00 | 52.08 | 54.33 | 116,051 | -0.26(-0.48%) |
Mar 15, 2021 | 58.73 | 58.73 | 53.88 | 54.59 | 159,410 | -3.08(-5.34%) |
Mar 12, 2021 | 54.01 | 57.95 | 54.01 | 57.67 | 166,471 | -0.26(-0.45%) |
Mar 11, 2021 | 54.00 | 58.50 | 53.95 | 57.93 | 169,624 | +4.91(+9.26%) |
Mar 10, 2021 | 54.50 | 55.32 | 52.68 | 53.02 | 109,728 | +0.49(+0.93%) |
Mar 09, 2021 | 50.93 | 54.06 | 50.93 | 52.53 | 53,628 | +2.77(+5.57%) |
Mar 08, 2021 | 50.61 | 52.04 | 49.30 | 49.76 | 130,634 | -1.91(-3.70%) |
Mar 05, 2021 | 51.50 | 52.18 | 47.22 | 51.67 | 260,638 | -0.33(-0.63%) |
Mar 04, 2021 | 53.34 | 54.00 | 49.25 | 52.00 | 147,310 | -1.85(-3.44%) |
Mar 03, 2021 | 58.36 | 58.36 | 53.18 | 53.85 | 135,584 | -4.14(-7.14%) |
Mar 02, 2021 | 60.07 | 60.26 | 57.67 | 57.99 | 97,258 | -1.50(-2.52%) |
Mar 01, 2021 | 56.15 | 59.82 | 55.35 | 59.49 | 84,066 | +3.85(+6.92%) |
Feb 26, 2021 | 54.79 | 55.84 | 52.91 | 55.64 | 149,708 | +0.61(+1.11%) |
Feb 25, 2021 | 58.71 | 59.50 | 54.11 | 55.03 | 203,086 | -3.61(-6.16%) |
Feb 24, 2021 | 59.33 | 60.00 | 58.42 | 58.64 | 62,221 | -0.35(-0.59%) |
Feb 23, 2021 | 62.00 | 62.00 | 56.53 | 58.99 | 195,038 | -3.88(-6.17%) |
Feb 22, 2021 | 66.10 | 67.56 | 62.76 | 62.87 | 82,364 | -3.76(-5.64%) |
Feb 19, 2021 | 65.00 | 67.13 | 65.00 | 66.63 | 72,259 | +1.28(+1.96%) |
Feb 18, 2021 | 66.13 | 66.73 | 65.14 | 65.35 | 72,591 | -0.88(-1.33%) |
Feb 17, 2021 | 68.60 | 68.87 | 65.87 | 66.23 | 86,736 | -3.05(-4.40%) |
Feb 16, 2021 | 71.50 | 72.00 | 68.48 | 69.28 | 44,091 | -1.07(-1.52%) |
Feb 12, 2021 | 70.35 | 70.35 | 70.35 | 0 | +2.33(+3.43%) | |
Feb 11, 2021 | 68.66 | 69.69 | 67.96 | 68.02 | 48,291 | -0.67(-0.98%) |
Feb 10, 2021 | 71.99 | 71.99 | 67.93 | 68.69 | 78,627 | -1.75(-2.48%) |
Feb 09, 2021 | 70.00 | 71.55 | 69.44 | 70.44 | 50,431 | +0.06(+0.09%) |
Feb 08, 2021 | 72.00 | 72.72 | 68.98 | 70.38 | 63,600 | -0.81(-1.14%) |
Feb 05, 2021 | 70.00 | 71.79 | 69.08 | 71.19 | 130,706 | +1.77(+2.55%) |
Feb 04, 2021 | 67.93 | 69.93 | 66.92 | 69.42 | 103,201 | +2.31(+3.44%) |
Feb 03, 2021 | 67.99 | 67.99 | 65.85 | 67.11 | 59,106 | +0.16(+0.24%) |
Feb 02, 2021 | 68.27 | 69.11 | 66.23 | 66.95 | 59,589 | -1.15(-1.69%) |
Feb 01, 2021 | 63.05 | 68.10 | 63.05 | 68.10 | 93,438 | +5.10(+8.10%) |
Jan 29, 2021 | 62.09 | 65.02 | 62.09 | 63.00 | 107,580 | -1.14(-1.78%) |
Jan 28, 2021 | 61.87 | 65.00 | 61.87 | 64.14 | 87,726 | +1.62(+2.59%) |
Jan 27, 2021 | 64.40 | 64.75 | 60.57 | 62.52 | 137,809 | -2.28(-3.52%) |
Jan 26, 2021 | 69.24 | 69.24 | 64.34 | 64.80 | 95,145 | -3.27(-4.80%) |
Jan 25, 2021 | 66.25 | 69.14 | 64.73 | 68.07 | 111,165 | +0.30(+0.44%) |
Jan 22, 2021 | 64.10 | 68.49 | 62.77 | 67.77 | 250,009 | +4.90(+7.79%) |
Jan 21, 2021 | 70.49 | 70.49 | 61.80 | 62.87 | 402,968 | -7.64(-10.84%) |
Jan 20, 2021 | 70.24 | 71.47 | 69.64 | 70.51 | 39,721 | -0.25(-0.35%) |
Jan 19, 2021 | 70.89 | 71.45 | 68.75 | 70.76 | 57,786 | -0.14(-0.20%) |
Jan 18, 2021 | 70.00 | 71.72 | 69.34 | 70.90 | 35,012 | +1.47(+2.12%) |
Jan 15, 2021 | 73.69 | 74.10 | 68.99 | 69.43 | 144,588 | -4.34(-5.88%) |
Jan 14, 2021 | 76.00 | 76.00 | 72.50 | 73.77 | 171,067 | -2.33(-3.06%) |
Jan 13, 2021 | 74.65 | 76.64 | 73.40 | 76.10 | 75,475 | +2.50(+3.40%) |
Jan 12, 2021 | 72.51 | 75.77 | 72.36 | 73.60 | 65,181 | +1.27(+1.76%) |
Jan 11, 2021 | 77.41 | 78.23 | 72.18 | 72.33 | 188,438 | -6.61(-8.37%) |
Jan 08, 2021 | 80.17 | 80.96 | 78.26 | 78.94 | 48,393 | -0.49(-0.62%) |
Jan 07, 2021 | 76.50 | 82.80 | 75.80 | 79.43 | 97,557 | +4.04(+5.36%) |
Jan 06, 2021 | 80.78 | 80.78 | 74.16 | 75.39 | 171,911 | -4.27(-5.36%) |
Jan 05, 2021 | 78.98 | 82.44 | 76.88 | 79.66 | 86,273 | -0.29(-0.36%) |
Jan 04, 2021 | 81.47 | 86.64 | 76.86 | 79.95 | 188,845 | -2.80(-3.38%) |
Dec 31, 2020 | 82.75 | 82.75 | 82.75 | 0 | +0.68(+0.83%) | |
Dec 30, 2020 | 78.15 | 83.97 | 77.63 | 82.07 | 110,520 | +4.84(+6.27%) |
Dec 29, 2020 | 74.90 | 78.61 | 74.90 | 77.23 | 83,567 | +3.81(+5.19%) |
Dec 24, 2020 | 73.42 | 73.42 | 73.42 | 0 | +2.89(+4.10%) | |
Dec 23, 2020 | 72.00 | 73.94 | 70.24 | 70.53 | 122,804 | -0.71(-1.00%) |
Dec 22, 2020 | 67.00 | 71.30 | 67.00 | 71.24 | 129,015 | +4.74(+7.13%) |
Dec 21, 2020 | 64.23 | 66.70 | 63.22 | 66.50 | 56,876 | +1.91(+2.96%) |
Dec 18, 2020 | 65.96 | 65.96 | 63.70 | 64.59 | 73,252 | -0.16(-0.25%) |
Dec 17, 2020 | 64.75 | 66.00 | 64.26 | 64.75 | 51,935 | +1.15(+1.81%) |
Dec 16, 2020 | 63.26 | 64.89 | 62.81 | 63.60 | 34,922 | +0.34(+0.54%) |
Dec 15, 2020 | 63.89 | 65.49 | 62.79 | 63.26 | 59,358 | -0.55(-0.86%) |
Dec 14, 2020 | 61.17 | 64.74 | 61.17 | 63.81 | 68,029 | +2.24(+3.64%) |
Dec 11, 2020 | 62.00 | 63.81 | 60.60 | 61.57 | 75,247 | -0.96(-1.54%) |
Dec 10, 2020 | 62.20 | 63.52 | 61.80 | 62.53 | 95,037 | -0.38(-0.60%) |
Dec 09, 2020 | 64.72 | 64.72 | 62.37 | 62.91 | 151,344 | -0.82(-1.29%) |
Dec 08, 2020 | 64.62 | 66.50 | 63.59 | 63.73 | 163,683 | -2.19(-3.32%) |
Dec 07, 2020 | 64.75 | 67.79 | 63.87 | 65.92 | 225,266 | +1.70(+2.65%) |
Dec 04, 2020 | 64.67 | 67.32 | 63.00 | 64.22 | 160,489 | +0.77(+1.21%) |
Dec 03, 2020 | 68.70 | 73.26 | 61.79 | 63.45 | 513,157 | -4.89(-7.16%) |
Dec 02, 2020 | 73.00 | 73.26 | 67.97 | 68.34 | 267,730 | -3.96(-5.48%) |
Dec 01, 2020 | 67.05 | 74.46 | 67.05 | 72.30 | 219,703 | +4.61(+6.81%) |
Nov 30, 2020 | 66.50 | 68.65 | 64.46 | 67.69 | 215,298 | +1.69(+2.56%) |
Nov 27, 2020 | 66.00 | 66.54 | 65.04 | 66.00 | 45,050 | +0.12(+0.18%) |
Nov 26, 2020 | 65.70 | 68.38 | 64.50 | 65.88 | 50,372 | +1.23(+1.90%) |
Nov 25, 2020 | 60.00 | 65.00 | 59.94 | 64.65 | 65,903 | +4.16(+6.88%) |
Nov 24, 2020 | 62.39 | 62.39 | 59.41 | 60.49 | 128,172 | -1.89(-3.03%) |
Nov 23, 2020 | 64.77 | 65.50 | 61.91 | 62.38 | 108,067 | -1.38(-2.16%) |
Nov 20, 2020 | 60.41 | 64.72 | 60.41 | 63.76 | 123,883 | +4.06(+6.80%) |
Nov 19, 2020 | 57.26 | 61.10 | 56.93 | 59.70 | 91,386 | +2.70(+4.74%) |
Nov 18, 2020 | 57.18 | 57.22 | 55.89 | 57.00 | 29,730 | +0.17(+0.30%) |
Nov 17, 2020 | 55.40 | 57.10 | 54.98 | 56.83 | 87,001 | +1.24(+2.23%) |
Nov 16, 2020 | 56.21 | 56.21 | 55.31 | 55.59 | 27,163 | +0.09(+0.16%) |
Nov 13, 2020 | 53.66 | 56.10 | 53.66 | 55.50 | 44,235 | +0.97(+1.78%) |
Nov 12, 2020 | 56.61 | 56.62 | 52.78 | 54.53 | 98,173 | -0.76(-1.37%) |
Nov 11, 2020 | 51.00 | 55.50 | 50.54 | 55.29 | 79,424 | +5.40(+10.82%) |
Nov 10, 2020 | 54.90 | 54.90 | 49.83 | 49.89 | 217,422 | -5.44(-9.83%) |
Nov 09, 2020 | 60.44 | 60.44 | 54.90 | 55.33 | 120,516 | -3.82(-6.46%) |
Nov 06, 2020 | 55.69 | 59.50 | 54.41 | 59.15 | 92,728 | +3.27(+5.85%) |
Nov 05, 2020 | 55.01 | 56.75 | 54.62 | 55.88 | 77,028 | +1.62(+2.99%) |
Nov 04, 2020 | 53.40 | 54.40 | 52.73 | 54.26 | 51,449 | +1.62(+3.08%) |
Nov 03, 2020 | 52.50 | 53.40 | 51.90 | 52.64 | 34,158 | +0.14(+0.27%) |
Nov 02, 2020 | 53.12 | 53.67 | 51.65 | 52.50 | 110,716 | -0.88(-1.65%) |
Oct 30, 2020 | 52.01 | 53.44 | 50.69 | 53.38 | 154,652 | +0.94(+1.79%) |
Oct 29, 2020 | 52.51 | 53.12 | 50.65 | 52.44 | 37,764 | +0.24(+0.46%) |
Oct 28, 2020 | 51.44 | 52.83 | 50.84 | 52.20 | 47,171 | -0.84(-1.58%) |
Oct 27, 2020 | 50.87 | 53.41 | 50.79 | 53.04 | 39,677 | +2.40(+4.74%) |
Oct 26, 2020 | 51.00 | 52.01 | 48.30 | 50.64 | 68,260 | -1.42(-2.73%) |
Oct 23, 2020 | 54.06 | 54.48 | 51.24 | 52.06 | 108,507 | -2.05(-3.79%) |
Oct 22, 2020 | 53.89 | 54.25 | 53.36 | 54.11 | 87,834 | +0.30(+0.56%) |
Oct 21, 2020 | 53.50 | 54.36 | 53.50 | 53.81 | 50,976 | +0.02(+0.04%) |
Oct 20, 2020 | 53.83 | 54.50 | 53.25 | 53.79 | 92,809 | +0.13(+0.24%) |
Oct 19, 2020 | 55.94 | 55.94 | 53.00 | 53.66 | 101,013 | -1.37(-2.49%) |
Oct 16, 2020 | 55.65 | 56.30 | 53.97 | 55.03 | 60,894 | +0.48(+0.88%) |
Oct 15, 2020 | 52.69 | 55.23 | 50.58 | 54.55 | 95,142 | +1.82(+3.45%) |
Oct 14, 2020 | 53.20 | 54.43 | 51.63 | 52.73 | 52,133 | -0.32(-0.60%) |
Oct 13, 2020 | 50.80 | 53.60 | 50.53 | 53.05 | 88,546 | +2.89(+5.76%) |
Oct 09, 2020 | 50.16 | 50.16 | 50.16 | 0 | +1.85(+3.83%) | |
Oct 08, 2020 | 48.55 | 49.32 | 47.91 | 48.31 | 72,903 | -0.16(-0.33%) |
Oct 07, 2020 | 47.82 | 48.53 | 47.00 | 48.47 | 29,138 | +1.19(+2.52%) |
Oct 06, 2020 | 47.25 | 47.87 | 46.18 | 47.28 | 29,210 | +0.73(+1.57%) |
Oct 05, 2020 | 47.70 | 48.34 | 45.81 | 46.55 | 65,486 | -1.15(-2.41%) |
Oct 02, 2020 | 48.69 | 48.69 | 47.06 | 47.70 | 160,667 | -2.35(-4.70%) |
Oct 01, 2020 | 50.00 | 50.84 | 49.01 | 50.05 | 36,531 | +0.56(+1.13%) |
Sep 30, 2020 | 48.51 | 49.97 | 47.32 | 49.49 | 66,623 | +1.62(+3.38%) |
Sep 29, 2020 | 46.12 | 48.25 | 45.65 | 47.87 | 72,902 | +1.74(+3.77%) |
Sep 28, 2020 | 44.58 | 46.76 | 43.64 | 46.13 | 70,282 | +2.55(+5.85%) |
Sep 25, 2020 | 41.12 | 43.79 | 41.12 | 43.58 | 39,202 | +2.40(+5.83%) |
Sep 24, 2020 | 41.14 | 42.47 | 40.29 | 41.18 | 59,245 | -0.76(-1.81%) |
Sep 23, 2020 | 42.31 | 44.00 | 40.82 | 41.94 | 59,871 | -0.55(-1.29%) |
Sep 22, 2020 | 43.20 | 43.20 | 41.78 | 42.49 | 101,827 | -0.59(-1.37%) |
Sep 21, 2020 | 43.72 | 43.72 | 41.48 | 43.08 | 58,026 | -1.29(-2.91%) |
Sep 18, 2020 | 42.85 | 44.61 | 42.10 | 44.37 | 85,923 | +1.63(+3.81%) |
Sep 17, 2020 | 43.50 | 43.77 | 42.25 | 42.74 | 64,573 | -1.56(-3.52%) |
Sep 16, 2020 | 45.50 | 45.50 | 44.30 | 44.30 | 28,977 | -1.02(-2.25%) |
Sep 15, 2020 | 46.15 | 47.10 | 44.50 | 45.32 | 45,830 | +0.00(+0.00%) |
Sep 14, 2020 | 46.11 | 46.90 | 45.08 | 45.32 | 48,130 | -1.01(-2.18%) |
Sep 11, 2020 | 47.49 | 47.89 | 45.69 | 46.33 | 56,414 | -0.17(-0.37%) |
Sep 10, 2020 | 47.85 | 49.00 | 46.50 | 46.50 | 61,883 | -0.05(-0.11%) |
Sep 09, 2020 | 46.99 | 47.18 | 44.83 | 46.55 | 115,179 | +2.49(+5.65%) |
Sep 08, 2020 | 47.11 | 47.11 | 42.81 | 44.06 | 195,417 | -3.76(-7.86%) |
Sep 04, 2020 | 47.82 | 47.82 | 47.82 | 0 | -3.79(-7.34%) | |
Sep 03, 2020 | 55.00 | 55.00 | 50.24 | 51.61 | 215,722 | -4.24(-7.59%) |
Sep 02, 2020 | 52.49 | 56.14 | 51.00 | 55.85 | 212,141 | +3.97(+7.65%) |
Sep 01, 2020 | 49.90 | 52.88 | 49.45 | 51.88 | 169,009 | +2.43(+4.91%) |
Aug 31, 2020 | 49.43 | 49.84 | 48.51 | 49.45 | 84,360 | +0.56(+1.15%) |
Aug 28, 2020 | 50.00 | 50.00 | 48.35 | 48.89 | 57,521 | -0.43(-0.87%) |
Aug 27, 2020 | 50.00 | 50.00 | 48.76 | 49.32 | 36,857 | -1.07(-2.12%) |
Aug 26, 2020 | 48.01 | 50.63 | 46.44 | 50.39 | 134,695 | +2.29(+4.76%) |
Aug 25, 2020 | 48.57 | 48.85 | 48.00 | 48.10 | 36,918 | -0.80(-1.64%) |
Aug 24, 2020 | 49.57 | 51.42 | 48.31 | 48.90 | 69,275 | -1.22(-2.43%) |
Aug 21, 2020 | 49.90 | 50.46 | 49.07 | 50.12 | 108,716 | +0.47(+0.95%) |
Aug 20, 2020 | 49.00 | 50.00 | 47.60 | 49.65 | 80,757 | +0.49(+1.00%) |
Aug 19, 2020 | 50.03 | 50.03 | 49.10 | 49.16 | 55,214 | -0.81(-1.62%) |
Aug 18, 2020 | 50.46 | 50.46 | 49.70 | 49.97 | 71,205 | -0.01(-0.02%) |
Aug 17, 2020 | 49.26 | 50.09 | 48.63 | 49.98 | 207,441 | +0.74(+1.50%) |
Aug 14, 2020 | 50.25 | 50.31 | 47.57 | 49.24 | 79,247 | -0.76(-1.52%) |
Aug 13, 2020 | 49.75 | 50.49 | 49.65 | 50.00 | 105,317 | +0.31(+0.62%) |
Aug 12, 2020 | 51.49 | 51.49 | 49.00 | 49.69 | 247,531 | -2.98(-5.66%) |
Aug 11, 2020 | 58.35 | 58.35 | 49.12 | 52.67 | 186,931 | -4.83(-8.40%) |
Aug 10, 2020 | 53.00 | 58.83 | 53.00 | 57.50 | 126,317 | +5.30(+10.15%) |
Aug 07, 2020 | 50.48 | 53.73 | 50.17 | 52.20 | 88,758 | +1.72(+3.41%) |
Aug 06, 2020 | 51.00 | 52.41 | 49.52 | 50.48 | 88,840 | +0.88(+1.77%) |
Aug 05, 2020 | 46.00 | 50.00 | 45.61 | 49.60 | 114,816 | +4.60(+10.22%) |
Aug 04, 2020 | 47.68 | 47.68 | 45.00 | 45.00 | 119,484 | +1.00(+2.27%) |
Jul 31, 2020 | 44.00 | 44.00 | 44.00 | 0 | +2.44(+5.87%) | |
Jul 30, 2020 | 40.58 | 42.00 | 39.50 | 41.56 | 21,519 | +1.60(+4.00%) |
Jul 29, 2020 | 38.00 | 41.00 | 38.00 | 39.96 | 79,308 | +2.03(+5.35%) |
Jul 28, 2020 | 38.13 | 38.18 | 37.51 | 37.93 | 10,597 | -0.07(-0.18%) |
Jul 27, 2020 | 38.72 | 38.72 | 37.50 | 38.00 | 17,996 | +0.01(+0.03%) |
Jul 24, 2020 | 37.00 | 38.38 | 34.50 | 37.99 | 90,914 | -0.01(-0.03%) |
Jul 23, 2020 | 39.40 | 39.84 | 38.00 | 38.00 | 17,845 | -1.23(-3.14%) |
Jul 22, 2020 | 39.69 | 39.69 | 38.67 | 39.23 | 82,981 | +0.02(+0.05%) |
Jul 21, 2020 | 39.60 | 39.60 | 39.00 | 39.21 | 33,348 | +0.24(+0.62%) |
Jul 20, 2020 | 39.41 | 39.60 | 38.01 | 38.97 | 26,150 | -0.74(-1.86%) |
Jul 17, 2020 | 39.75 | 40.14 | 39.50 | 39.71 | 17,116 | +0.07(+0.18%) |
Jul 16, 2020 | 39.33 | 39.64 | 38.50 | 39.64 | 19,765 | +0.87(+2.24%) |
Jul 15, 2020 | 37.64 | 38.97 | 37.11 | 38.77 | 47,442 | +2.08(+5.67%) |
Jul 14, 2020 | 37.34 | 39.24 | 36.32 | 36.69 | 90,395 | -0.46(-1.24%) |
Jul 13, 2020 | 41.65 | 42.54 | 37.10 | 37.15 | 47,477 | -4.28(-10.33%) |
Jul 10, 2020 | 40.47 | 41.43 | 39.40 | 41.43 | 46,248 | +1.73(+4.36%) |
Jul 09, 2020 | 40.00 | 40.00 | 38.96 | 39.70 | 24,579 | -0.30(-0.75%) |
Jul 08, 2020 | 40.10 | 41.49 | 39.16 | 40.00 | 30,569 | -0.11(-0.27%) |
Jul 07, 2020 | 42.37 | 42.37 | 39.21 | 40.11 | 70,733 | -2.18(-5.15%) |
Jul 06, 2020 | 40.02 | 43.00 | 40.02 | 42.29 | 82,767 | +3.48(+8.97%) |
Jul 03, 2020 | 37.38 | 39.50 | 36.75 | 38.81 | 29,911 | +1.60(+4.30%) |
Jul 02, 2020 | 36.00 | 37.40 | 35.50 | 37.21 | 26,080 | +1.23(+3.42%) |
Jun 30, 2020 | 35.98 | 35.98 | 35.98 | 0 | -0.02(-0.06%) | |
Jun 29, 2020 | 34.93 | 36.00 | 34.20 | 36.00 | 76,435 | +1.26(+3.63%) |
Jun 26, 2020 | 34.66 | 35.00 | 33.70 | 34.74 | 28,645 | +0.06(+0.17%) |
Jun 25, 2020 | 35.01 | 35.15 | 33.32 | 34.68 | 43,397 | -0.32(-0.91%) |
Jun 24, 2020 | 35.44 | 35.44 | 34.47 | 35.00 | 21,522 | -0.50(-1.41%) |
Jun 23, 2020 | 35.80 | 35.83 | 34.20 | 35.50 | 22,744 | -0.29(-0.81%) |
Jun 22, 2020 | 38.00 | 38.00 | 35.20 | 35.79 | 78,319 | -0.38(-1.05%) |
Jun 19, 2020 | 33.50 | 36.17 | 33.00 | 36.17 | 146,831 | +4.12(+12.85%) |
Jun 18, 2020 | 30.00 | 32.45 | 29.92 | 32.05 | 47,772 | +2.79(+9.54%) |
Jun 17, 2020 | 28.49 | 29.97 | 28.49 | 29.26 | 74,773 | +1.09(+3.87%) |
Jun 16, 2020 | 27.99 | 28.42 | 27.95 | 28.17 | 116,839 | +0.67(+2.44%) |
Jun 15, 2020 | 28.02 | 28.02 | 26.04 | 27.50 | 19,769 | +0.26(+0.95%) |
Jun 12, 2020 | 26.55 | 27.50 | 26.55 | 27.24 | 46,185 | +0.71(+2.68%) |
Jun 11, 2020 | 26.60 | 27.42 | 26.25 | 26.53 | 44,576 | -1.00(-3.63%) |
Jun 10, 2020 | 28.01 | 28.02 | 27.32 | 27.53 | 4,314 | -0.22(-0.79%) |
Jun 09, 2020 | 27.63 | 28.47 | 27.27 | 27.75 | 55,644 | +0.11(+0.40%) |
Jun 08, 2020 | 27.00 | 27.69 | 26.99 | 27.64 | 25,093 | +1.64(+6.31%) |
Jun 05, 2020 | 26.06 | 26.39 | 24.20 | 26.00 | 41,241 | -0.16(-0.61%) |
Jun 04, 2020 | 26.60 | 26.60 | 25.03 | 26.16 | 16,275 | -0.44(-1.65%) |
Jun 03, 2020 | 26.58 | 27.25 | 26.10 | 26.60 | 29,906 | +0.10(+0.38%) |
Jun 02, 2020 | 26.20 | 26.54 | 26.10 | 26.50 | 23,831 | +0.25(+0.95%) |
Jun 01, 2020 | 26.00 | 26.49 | 25.99 | 26.25 | 7,602 | +0.28(+1.08%) |
May 29, 2020 | 25.12 | 26.31 | 25.12 | 25.97 | 7,588 | +0.11(+0.43%) |
May 28, 2020 | 27.70 | 27.70 | 25.77 | 25.86 | 30,232 | -1.54(-5.62%) |
May 27, 2020 | 25.00 | 27.61 | 24.13 | 27.40 | 97,707 | +2.46(+9.86%) |
May 26, 2020 | 27.01 | 27.01 | 24.89 | 24.94 | 97,515 | -1.15(-4.41%) |
May 25, 2020 | 24.80 | 27.79 | 24.80 | 26.09 | 88,736 | +2.21(+9.25%) |
May 22, 2020 | 23.97 | 24.44 | 23.25 | 23.88 | 9,980 | -0.05(-0.21%) |
May 21, 2020 | 22.10 | 23.94 | 22.04 | 23.93 | 11,001 | +1.84(+8.33%) |
May 20, 2020 | 22.10 | 22.14 | 21.19 | 22.09 | 10,395 | -0.16(-0.72%) |
May 19, 2020 | 21.27 | 22.25 | 20.71 | 22.25 | 13,427 | +1.01(+4.76%) |
May 15, 2020 | 21.24 | 21.24 | 21.24 | 0 | +0.15(+0.71%) | |
May 14, 2020 | 19.15 | 21.26 | 18.50 | 21.09 | 48,407 | +0.26(+1.25%) |
May 13, 2020 | 22.65 | 22.65 | 20.65 | 20.83 | 47,752 | -1.67(-7.42%) |
May 12, 2020 | 18.99 | 22.81 | 18.80 | 22.50 | 94,741 | +3.85(+20.64%) |
May 11, 2020 | 17.65 | 20.00 | 17.65 | 18.65 | 25,453 | +1.47(+8.56%) |
May 08, 2020 | 16.50 | 17.35 | 16.40 | 17.18 | 53,416 | +0.93(+5.72%) |
May 07, 2020 | 15.75 | 16.51 | 15.75 | 16.25 | 22,808 | +0.75(+4.84%) |
May 06, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 600 | +0.00(+0.00%) |
May 05, 2020 | 15.46 | 15.50 | 15.45 | 15.50 | 1,200 | -0.15(-0.96%) |
May 04, 2020 | 15.79 | 15.80 | 15.31 | 15.65 | 4,668 | -0.23(-1.45%) |