Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.50 | 34.87 | 33.87 | 34.08 | 561,100 | -1.02(-2.91%) |
Apr 29, 2021 | 35.30 | 35.64 | 34.11 | 35.10 | 439,595 | +0.03(+0.09%) |
Apr 28, 2021 | 35.09 | 35.81 | 34.68 | 35.07 | 388,189 | -0.13(-0.37%) |
Apr 27, 2021 | 35.87 | 36.07 | 34.72 | 35.20 | 606,994 | -0.50(-1.40%) |
Apr 26, 2021 | 35.99 | 36.44 | 35.44 | 35.70 | 337,885 | -0.08(-0.22%) |
Apr 23, 2021 | 34.46 | 35.97 | 34.31 | 35.78 | 446,400 | +1.66(+4.87%) |
Apr 22, 2021 | 34.15 | 34.91 | 33.31 | 34.12 | 475,653 | -0.46(-1.33%) |
Apr 21, 2021 | 33.46 | 34.88 | 32.89 | 34.58 | 554,744 | +1.13(+3.38%) |
Apr 20, 2021 | 34.94 | 34.94 | 32.82 | 33.45 | 838,187 | -1.18(-3.41%) |
Apr 19, 2021 | 34.94 | 35.39 | 33.70 | 34.63 | 750,844 | -0.91(-2.56%) |
Apr 16, 2021 | 33.50 | 35.86 | 33.38 | 35.54 | 638,100 | +2.19(+6.57%) |
Apr 15, 2021 | 33.93 | 34.19 | 33.00 | 33.35 | 481,035 | -0.15(-0.45%) |
Apr 14, 2021 | 33.76 | 34.09 | 33.00 | 33.50 | 341,794 | -0.41(-1.21%) |
Apr 13, 2021 | 34.34 | 35.15 | 33.68 | 33.91 | 573,057 | -0.23(-0.67%) |
Apr 12, 2021 | 33.75 | 34.19 | 33.13 | 34.14 | 464,389 | +0.13(+0.38%) |
Apr 09, 2021 | 33.32 | 34.08 | 32.90 | 34.01 | 418,800 | +0.48(+1.43%) |
Apr 08, 2021 | 33.08 | 33.53 | 32.53 | 33.53 | 501,428 | +0.73(+2.23%) |
Apr 07, 2021 | 32.99 | 33.48 | 32.49 | 32.80 | 349,318 | -0.20(-0.61%) |
Apr 06, 2021 | 32.54 | 33.61 | 32.38 | 33.00 | 542,995 | +0.36(+1.10%) |
Apr 05, 2021 | 32.21 | 32.94 | 31.88 | 32.64 | 766,520 | +1.24(+3.95%) |
Apr 01, 2021 | 31.83 | 32.77 | 31.16 | 31.40 | 618,200 | -0.25(-0.79%) |
Mar 31, 2021 | 30.25 | 31.89 | 30.10 | 31.65 | 541,651 | +1.64(+5.46%) |
Mar 30, 2021 | 29.13 | 30.04 | 28.50 | 30.01 | 796,035 | +0.99(+3.41%) |
Mar 29, 2021 | 30.45 | 30.87 | 28.67 | 29.02 | 948,477 | -1.67(-5.44%) |
Mar 26, 2021 | 30.50 | 30.96 | 29.43 | 30.69 | 584,400 | +0.54(+1.79%) |
Mar 25, 2021 | 29.60 | 30.92 | 29.25 | 30.15 | 789,363 | -0.17(-0.56%) |
Mar 24, 2021 | 32.28 | 32.28 | 30.21 | 30.32 | 876,748 | -1.60(-5.01%) |
Mar 23, 2021 | 31.97 | 32.51 | 31.10 | 31.92 | 1,121,413 | -0.10(-0.31%) |
Mar 22, 2021 | 33.41 | 33.95 | 31.33 | 32.02 | 957,472 | -1.35(-4.05%) |
Mar 19, 2021 | 32.70 | 33.95 | 31.76 | 33.37 | 3,828,500 | +1.03(+3.18%) |
Mar 18, 2021 | 31.56 | 34.04 | 31.34 | 32.34 | 1,174,769 | +0.67(+2.12%) |
Mar 17, 2021 | 31.40 | 32.25 | 30.11 | 31.67 | 1,366,153 | +0.16(+0.51%) |
Mar 16, 2021 | 32.28 | 32.28 | 30.78 | 31.51 | 1,125,268 | -0.84(-2.60%) |
Mar 15, 2021 | 33.42 | 33.72 | 32.21 | 32.35 | 917,061 | -1.05(-3.14%) |
Mar 12, 2021 | 33.32 | 34.08 | 32.50 | 33.40 | 714,300 | -0.44(-1.30%) |
Mar 11, 2021 | 33.88 | 35.00 | 33.15 | 33.84 | 915,245 | +0.92(+2.79%) |
Mar 10, 2021 | 31.18 | 33.20 | 30.75 | 32.92 | 875,491 | +1.75(+5.61%) |
Mar 09, 2021 | 31.09 | 31.85 | 30.50 | 31.17 | 1,541,033 | +1.38(+4.63%) |
Mar 08, 2021 | 30.52 | 31.21 | 28.57 | 29.79 | 2,510,815 | -1.39(-4.46%) |
Mar 05, 2021 | 25.81 | 32.54 | 25.00 | 31.18 | 9,225,400 | +6.81(+27.94%) |
Mar 04, 2021 | 27.90 | 29.34 | 23.72 | 24.37 | 9,397,583 | -11.78(-32.59%) |
Mar 03, 2021 | 38.25 | 39.16 | 36.03 | 36.15 | 1,274,199 | -1.75(-4.62%) |
Mar 02, 2021 | 39.10 | 40.50 | 37.83 | 37.90 | 934,075 | -1.10(-2.82%) |
Mar 01, 2021 | 37.44 | 40.81 | 37.40 | 39.00 | 1,142,016 | +2.21(+6.01%) |
Feb 26, 2021 | 36.54 | 37.49 | 35.38 | 36.79 | 657,200 | +0.99(+2.77%) |
Feb 25, 2021 | 37.59 | 39.44 | 35.20 | 35.80 | 1,124,504 | -1.94(-5.14%) |
Feb 24, 2021 | 36.90 | 37.92 | 36.57 | 37.74 | 407,532 | +0.69(+1.86%) |
Feb 23, 2021 | 37.16 | 37.75 | 34.06 | 37.05 | 1,337,856 | -1.36(-3.54%) |
Feb 22, 2021 | 38.99 | 40.23 | 37.30 | 38.41 | 1,107,132 | -1.64(-4.09%) |
Feb 19, 2021 | 39.02 | 40.36 | 39.02 | 40.05 | 858,000 | +1.68(+4.38%) |
Feb 18, 2021 | 38.06 | 38.74 | 36.91 | 38.37 | 553,709 | +0.01(+0.03%) |
Feb 17, 2021 | 38.72 | 38.72 | 36.50 | 38.36 | 680,984 | -0.65(-1.67%) |
Feb 16, 2021 | 39.72 | 39.81 | 37.46 | 39.01 | 586,491 | -0.50(-1.27%) |
Feb 12, 2021 | 38.48 | 40.47 | 38.27 | 39.51 | 681,200 | +0.99(+2.57%) |
Feb 11, 2021 | 37.52 | 39.61 | 37.33 | 38.52 | 729,418 | +1.90(+5.19%) |
Feb 10, 2021 | 38.28 | 38.28 | 36.06 | 36.62 | 558,745 | -1.47(-3.86%) |
Feb 09, 2021 | 40.12 | 40.23 | 37.95 | 38.09 | 868,358 | -1.68(-4.22%) |
Feb 08, 2021 | 38.41 | 40.18 | 38.36 | 39.77 | 1,003,355 | +1.73(+4.55%) |
Feb 05, 2021 | 36.05 | 38.48 | 36.05 | 38.04 | 763,000 | +2.01(+5.58%) |
Feb 04, 2021 | 36.68 | 36.89 | 35.00 | 36.03 | 631,792 | -0.42(-1.15%) |
Feb 03, 2021 | 37.21 | 37.29 | 34.91 | 36.45 | 592,189 | -0.39(-1.06%) |
Feb 02, 2021 | 34.93 | 37.41 | 34.27 | 36.84 | 983,624 | +2.35(+6.81%) |
Feb 01, 2021 | 34.25 | 35.33 | 33.12 | 34.49 | 639,830 | +0.45(+1.32%) |
Jan 29, 2021 | 35.66 | 35.69 | 32.80 | 34.04 | 1,018,100 | -1.45(-4.09%) |
Jan 28, 2021 | 33.89 | 36.51 | 32.54 | 35.49 | 1,189,127 | +1.95(+5.81%) |
Jan 27, 2021 | 35.74 | 36.61 | 33.20 | 33.54 | 1,920,975 | -3.93(-10.49%) |
Jan 26, 2021 | 39.26 | 39.26 | 37.04 | 37.47 | 896,961 | -1.68(-4.29%) |
Jan 25, 2021 | 38.43 | 41.08 | 37.79 | 39.15 | 1,666,647 | +1.12(+2.95%) |
Jan 22, 2021 | 35.05 | 38.11 | 34.72 | 38.03 | 1,106,900 | +2.80(+7.95%) |
Jan 21, 2021 | 35.47 | 36.10 | 35.22 | 35.23 | 523,306 | +0.16(+0.46%) |
Jan 20, 2021 | 34.70 | 35.54 | 34.57 | 35.07 | 490,640 | +0.39(+1.12%) |
Jan 19, 2021 | 35.78 | 36.30 | 33.85 | 34.68 | 1,054,871 | -0.80(-2.25%) |
Jan 15, 2021 | 35.95 | 36.11 | 34.65 | 35.48 | 555,800 | -0.69(-1.91%) |
Jan 14, 2021 | 35.01 | 37.00 | 34.76 | 36.17 | 1,300,592 | +1.69(+4.90%) |
Jan 13, 2021 | 34.20 | 35.14 | 34.05 | 34.48 | 520,216 | +0.47(+1.38%) |
Jan 12, 2021 | 35.47 | 35.60 | 32.67 | 34.01 | 1,196,122 | -1.01(-2.88%) |
Jan 11, 2021 | 33.96 | 37.80 | 33.96 | 35.02 | 1,360,066 | +0.71(+2.07%) |
Jan 08, 2021 | 35.08 | 35.16 | 33.54 | 34.31 | 742,600 | -0.54(-1.55%) |
Jan 07, 2021 | 34.10 | 36.32 | 33.84 | 34.85 | 927,895 | +1.12(+3.32%) |
Jan 06, 2021 | 33.56 | 34.08 | 32.92 | 33.73 | 1,018,225 | +0.17(+0.51%) |
Jan 05, 2021 | 33.14 | 34.37 | 33.06 | 33.56 | 972,407 | +0.56(+1.70%) |
Jan 04, 2021 | 33.40 | 33.40 | 32.04 | 33.00 | 982,027 | +0.06(+0.18%) |
Dec 31, 2020 | 32.94 | 32.94 | 32.94 | 527,647 | +1.64(+5.24%) | |
Dec 30, 2020 | 31.63 | 31.83 | 31.00 | 31.30 | 527,647 | -0.44(-1.39%) |
Dec 29, 2020 | 32.94 | 33.17 | 30.40 | 31.74 | 1,154,298 | -1.38(-4.17%) |
Dec 28, 2020 | 35.40 | 36.18 | 32.91 | 33.12 | 1,479,084 | -0.90(-2.65%) |
Dec 24, 2020 | 30.84 | 35.00 | 30.72 | 34.02 | 1,945,400 | +3.16(+10.24%) |
Dec 23, 2020 | 29.81 | 31.13 | 29.09 | 30.86 | 1,123,038 | +1.01(+3.38%) |
Dec 22, 2020 | 28.51 | 29.86 | 28.40 | 29.85 | 706,425 | +1.18(+4.12%) |
Dec 21, 2020 | 27.89 | 28.99 | 27.53 | 28.67 | 722,985 | +0.64(+2.28%) |
Dec 18, 2020 | 28.85 | 29.10 | 27.38 | 28.03 | 1,561,400 | -0.50(-1.75%) |
Dec 17, 2020 | 28.14 | 28.53 | 27.71 | 28.53 | 689,206 | +0.53(+1.89%) |
Dec 16, 2020 | 28.24 | 28.24 | 27.03 | 28.00 | 935,832 | +0.47(+1.71%) |
Dec 15, 2020 | 27.25 | 27.64 | 26.35 | 27.53 | 814,120 | +0.72(+2.69%) |
Dec 14, 2020 | 27.71 | 27.87 | 26.18 | 26.81 | 1,268,483 | -0.62(-2.28%) |
Dec 11, 2020 | 27.64 | 27.78 | 26.75 | 27.43 | 777,600 | -0.48(-1.70%) |
Dec 10, 2020 | 26.50 | 28.13 | 25.66 | 27.91 | 974,818 | +1.23(+4.61%) |
Dec 09, 2020 | 27.23 | 28.72 | 26.50 | 26.68 | 1,999,067 | -0.44(-1.62%) |
Dec 08, 2020 | 28.30 | 28.30 | 26.50 | 27.12 | 1,567,671 | -0.87(-3.11%) |
Dec 07, 2020 | 30.40 | 30.80 | 27.69 | 27.99 | 2,090,719 | -2.06(-6.86%) |
Dec 04, 2020 | 29.25 | 32.32 | 29.15 | 30.05 | 2,602,300 | +0.89(+3.05%) |
Dec 03, 2020 | 29.92 | 30.07 | 28.91 | 29.16 | 793,638 | -0.59(-1.98%) |
Dec 02, 2020 | 29.39 | 29.95 | 28.33 | 29.75 | 870,412 | +0.13(+0.44%) |
Dec 01, 2020 | 30.20 | 30.27 | 29.21 | 29.62 | 793,027 | -0.20(-0.67%) |
Nov 30, 2020 | 31.00 | 31.61 | 28.91 | 29.82 | 1,581,530 | -0.85(-2.77%) |
Nov 27, 2020 | 29.25 | 30.86 | 28.73 | 30.67 | 477,100 | +1.47(+5.03%) |
Nov 25, 2020 | 27.84 | 29.33 | 27.21 | 29.20 | 680,600 | +1.18(+4.21%) |
Nov 24, 2020 | 29.39 | 29.40 | 27.95 | 28.02 | 1,628,368 | -1.57(-5.31%) |
Nov 23, 2020 | 30.66 | 30.74 | 28.78 | 29.59 | 1,603,256 | -1.00(-3.27%) |
Nov 20, 2020 | 30.35 | 31.02 | 30.21 | 30.59 | 937,100 | +0.19(+0.63%) |
Nov 19, 2020 | 29.86 | 30.50 | 29.10 | 30.40 | 644,157 | +0.54(+1.81%) |
Nov 18, 2020 | 29.30 | 30.50 | 29.25 | 29.86 | 1,418,425 | +0.51(+1.74%) |
Nov 17, 2020 | 27.22 | 29.60 | 26.51 | 29.35 | 1,558,245 | +2.06(+7.55%) |
Nov 16, 2020 | 26.99 | 27.31 | 26.00 | 27.29 | 1,243,856 | +0.13(+0.48%) |
Nov 13, 2020 | 27.04 | 28.20 | 26.91 | 27.16 | 1,177,200 | +0.35(+1.31%) |
Nov 12, 2020 | 26.25 | 28.15 | 26.16 | 26.81 | 1,829,914 | +0.80(+3.08%) |
Nov 11, 2020 | 24.64 | 26.32 | 24.24 | 26.01 | 2,702,953 | +0.64(+2.52%) |
Nov 10, 2020 | 28.15 | 28.31 | 24.33 | 25.37 | 3,445,335 | -1.91(-7.00%) |
Nov 09, 2020 | 31.60 | 31.72 | 26.50 | 27.28 | 3,045,319 | -3.76(-12.11%) |
Nov 06, 2020 | 31.38 | 32.43 | 30.29 | 31.04 | 1,322,600 | +0.04(+0.13%) |
Nov 05, 2020 | 29.17 | 31.30 | 28.77 | 31.00 | 803,755 | +2.25(+7.83%) |
Nov 04, 2020 | 29.00 | 29.78 | 28.50 | 28.75 | 575,967 | -0.21(-0.73%) |
Nov 03, 2020 | 28.64 | 29.04 | 28.14 | 28.96 | 536,498 | +0.15(+0.52%) |
Nov 02, 2020 | 28.34 | 29.37 | 28.08 | 28.81 | 596,388 | +0.44(+1.55%) |
Oct 30, 2020 | 29.69 | 29.78 | 27.57 | 28.37 | 1,115,300 | -1.58(-5.28%) |
Oct 29, 2020 | 30.69 | 30.85 | 29.66 | 29.95 | 718,606 | -0.61(-2.00%) |
Oct 28, 2020 | 30.06 | 30.85 | 29.44 | 30.56 | 650,943 | -0.36(-1.16%) |
Oct 27, 2020 | 30.65 | 31.52 | 30.56 | 30.92 | 482,954 | +0.54(+1.78%) |
Oct 26, 2020 | 30.25 | 31.24 | 29.54 | 30.38 | 650,597 | -0.05(-0.16%) |
Oct 23, 2020 | 30.16 | 30.53 | 29.20 | 30.43 | 386,200 | +0.11(+0.36%) |
Oct 22, 2020 | 30.30 | 31.92 | 29.36 | 30.32 | 1,011,692 | +0.03(+0.10%) |
Oct 21, 2020 | 32.38 | 32.76 | 29.58 | 30.29 | 1,347,741 | -1.91(-5.93%) |
Oct 20, 2020 | 32.50 | 33.37 | 32.13 | 32.20 | 1,093,169 | +0.26(+0.81%) |
Oct 19, 2020 | 31.51 | 32.64 | 31.08 | 31.94 | 1,047,446 | +0.62(+1.98%) |
Oct 16, 2020 | 31.04 | 31.57 | 30.45 | 31.32 | 1,037,200 | +0.41(+1.33%) |
Oct 15, 2020 | 29.50 | 31.00 | 29.44 | 30.91 | 953,503 | +0.92(+3.07%) |
Oct 14, 2020 | 29.69 | 30.79 | 29.10 | 29.99 | 972,006 | +0.45(+1.52%) |
Oct 13, 2020 | 29.68 | 29.89 | 28.45 | 29.54 | 967,437 | +0.20(+0.68%) |
Oct 12, 2020 | 29.55 | 29.82 | 28.80 | 29.34 | 1,025,281 | +0.38(+1.31%) |
Oct 09, 2020 | 27.91 | 28.99 | 27.62 | 28.96 | 1,095,400 | +1.42(+5.16%) |
Oct 08, 2020 | 27.97 | 28.38 | 26.46 | 27.54 | 1,123,617 | -0.25(-0.90%) |
Oct 07, 2020 | 26.68 | 28.11 | 26.07 | 27.79 | 2,423,490 | +2.94(+11.83%) |
Oct 06, 2020 | 25.92 | 26.24 | 24.64 | 24.85 | 1,198,490 | -0.49(-1.93%) |
Oct 05, 2020 | 25.94 | 25.97 | 24.71 | 25.34 | 566,482 | -0.28(-1.09%) |
Oct 02, 2020 | 25.23 | 26.49 | 24.80 | 25.62 | 698,400 | -0.50(-1.91%) |
Oct 01, 2020 | 24.93 | 26.18 | 24.90 | 26.12 | 1,788,010 | +1.26(+5.07%) |
Sep 30, 2020 | 23.89 | 25.50 | 23.89 | 24.86 | 1,482,156 | +1.06(+4.45%) |
Sep 29, 2020 | 24.69 | 25.00 | 23.63 | 23.80 | 854,639 | -0.91(-3.68%) |
Sep 28, 2020 | 25.00 | 25.15 | 24.15 | 24.71 | 1,320,531 | +0.24(+0.98%) |
Sep 25, 2020 | 23.15 | 24.49 | 22.81 | 24.47 | 1,577,900 | +1.34(+5.79%) |
Sep 24, 2020 | 23.67 | 23.68 | 22.75 | 23.13 | 1,178,303 | -0.80(-3.34%) |
Sep 23, 2020 | 23.94 | 24.74 | 23.70 | 23.93 | 1,416,811 | +0.13(+0.55%) |
Sep 22, 2020 | 21.66 | 23.81 | 21.18 | 23.80 | 2,087,203 | +2.27(+10.54%) |
Sep 21, 2020 | 21.62 | 22.00 | 21.21 | 21.53 | 815,975 | -0.49(-2.23%) |
Sep 18, 2020 | 22.53 | 22.81 | 21.67 | 22.02 | 2,173,300 | -0.46(-2.05%) |
Sep 17, 2020 | 22.49 | 23.10 | 22.22 | 22.48 | 1,033,827 | -0.45(-1.96%) |
Sep 16, 2020 | 24.70 | 24.72 | 22.79 | 22.93 | 2,370,772 | -1.36(-5.60%) |
Sep 15, 2020 | 24.00 | 24.37 | 23.71 | 24.29 | 1,281,445 | +0.49(+2.06%) |
Sep 14, 2020 | 23.49 | 23.86 | 22.52 | 23.80 | 1,317,498 | +0.23(+0.98%) |
Sep 11, 2020 | 22.70 | 23.99 | 22.40 | 23.57 | 2,836,400 | +0.98(+4.34%) |
Sep 10, 2020 | 20.10 | 23.19 | 20.00 | 22.59 | 9,489,573 | +2.45(+12.16%) |
Sep 09, 2020 | 18.99 | 20.21 | 18.61 | 20.14 | 1,677,548 | +1.54(+8.28%) |
Sep 08, 2020 | 18.02 | 19.19 | 17.75 | 18.60 | 1,321,571 | -0.02(-0.11%) |
Sep 04, 2020 | 17.77 | 18.76 | 17.02 | 18.62 | 1,945,800 | +1.34(+7.75%) |
Sep 03, 2020 | 18.43 | 18.68 | 17.01 | 17.28 | 1,180,860 | -1.20(-6.49%) |
Sep 02, 2020 | 18.17 | 19.21 | 17.52 | 18.48 | 1,639,081 | +0.59(+3.30%) |
Sep 01, 2020 | 18.40 | 18.98 | 17.83 | 17.89 | 2,081,333 | -1.02(-5.39%) |
Aug 31, 2020 | 19.29 | 19.81 | 18.76 | 18.91 | 803,719 | -0.19(-0.99%) |
Aug 28, 2020 | 19.37 | 20.05 | 19.06 | 19.10 | 681,200 | -0.07(-0.37%) |
Aug 27, 2020 | 19.61 | 19.84 | 19.13 | 19.17 | 736,423 | -0.49(-2.49%) |
Aug 26, 2020 | 19.57 | 20.16 | 19.53 | 19.66 | 829,322 | +0.11(+0.56%) |
Aug 25, 2020 | 20.02 | 20.21 | 18.92 | 19.55 | 1,388,785 | -0.48(-2.40%) |
Aug 24, 2020 | 20.92 | 21.00 | 19.13 | 20.03 | 1,908,368 | -0.79(-3.79%) |
Aug 21, 2020 | 21.62 | 21.86 | 20.43 | 20.82 | 2,231,200 | -0.50(-2.35%) |
Aug 20, 2020 | 20.99 | 22.04 | 20.85 | 21.32 | 754,136 | +0.11(+0.52%) |
Aug 19, 2020 | 20.76 | 21.50 | 20.63 | 21.21 | 993,115 | +0.46(+2.22%) |
Aug 18, 2020 | 21.07 | 21.62 | 20.41 | 20.75 | 1,076,395 | -0.35(-1.66%) |
Aug 17, 2020 | 21.86 | 22.65 | 20.92 | 21.10 | 1,221,221 | -0.49(-2.27%) |
Aug 14, 2020 | 23.10 | 23.50 | 21.20 | 21.59 | 3,821,100 | -2.76(-11.33%) |
Aug 13, 2020 | 25.12 | 26.48 | 24.10 | 24.35 | 3,020,310 | -0.71(-2.83%) |
Aug 12, 2020 | 24.25 | 25.38 | 23.58 | 25.06 | 1,008,288 | +1.17(+4.90%) |
Aug 11, 2020 | 25.09 | 25.45 | 23.24 | 23.89 | 1,280,030 | -0.92(-3.71%) |
Aug 10, 2020 | 24.36 | 25.15 | 24.22 | 24.81 | 649,407 | +0.86(+3.59%) |
Aug 07, 2020 | 24.90 | 25.60 | 23.72 | 23.95 | 983,500 | -0.82(-3.31%) |
Aug 06, 2020 | 24.67 | 25.23 | 24.09 | 24.77 | 890,064 | +0.06(+0.24%) |
Aug 05, 2020 | 25.34 | 26.21 | 23.69 | 24.71 | 1,383,724 | -0.20(-0.80%) |
Aug 04, 2020 | 26.54 | 27.75 | 24.26 | 24.91 | 3,494,882 | -1.25(-4.78%) |
Aug 03, 2020 | 24.89 | 26.18 | 24.86 | 26.16 | 2,388,173 | +1.79(+7.35%) |
Jul 31, 2020 | 23.93 | 24.80 | 23.70 | 24.37 | 1,855,100 | +0.82(+3.48%) |
Jul 30, 2020 | 22.48 | 23.85 | 21.18 | 23.55 | 2,524,883 | +0.92(+4.07%) |
Jul 29, 2020 | 21.15 | 22.65 | 21.15 | 22.63 | 1,926,720 | +1.57(+7.45%) |
Jul 28, 2020 | 20.70 | 21.30 | 20.54 | 21.06 | 1,460,963 | +0.64(+3.13%) |
Jul 27, 2020 | 19.43 | 20.44 | 19.30 | 20.42 | 1,234,867 | +1.13(+5.86%) |
Jul 24, 2020 | 19.02 | 19.50 | 18.25 | 19.29 | 645,800 | +0.12(+0.63%) |
Jul 23, 2020 | 18.79 | 19.30 | 18.44 | 19.17 | 608,946 | +0.24(+1.27%) |
Jul 22, 2020 | 19.19 | 19.36 | 18.67 | 18.93 | 501,879 | -0.18(-0.94%) |
Jul 21, 2020 | 19.70 | 19.70 | 18.83 | 19.11 | 606,952 | -0.17(-0.88%) |
Jul 20, 2020 | 19.18 | 19.95 | 19.07 | 19.28 | 532,726 | +0.25(+1.31%) |
Jul 17, 2020 | 19.35 | 19.61 | 18.52 | 19.03 | 686,600 | -0.28(-1.45%) |
Jul 16, 2020 | 18.85 | 19.53 | 18.62 | 19.31 | 666,123 | -0.02(-0.10%) |
Jul 15, 2020 | 18.63 | 21.18 | 18.60 | 19.33 | 3,799,453 | +1.00(+5.46%) |
Jul 14, 2020 | 18.00 | 18.36 | 17.47 | 18.33 | 568,237 | +0.28(+1.55%) |
Jul 13, 2020 | 19.97 | 20.10 | 18.03 | 18.05 | 1,311,373 | -1.68(-8.51%) |
Jul 10, 2020 | 18.56 | 19.80 | 18.36 | 19.73 | 1,032,000 | +1.26(+6.82%) |
Jul 09, 2020 | 19.12 | 19.12 | 17.98 | 18.47 | 681,869 | -0.51(-2.69%) |
Jul 08, 2020 | 18.45 | 19.27 | 18.37 | 18.98 | 889,136 | +0.56(+3.04%) |
Jul 07, 2020 | 18.61 | 18.91 | 18.30 | 18.42 | 599,937 | -0.34(-1.81%) |
Jul 06, 2020 | 18.46 | 18.91 | 18.24 | 18.76 | 633,489 | +0.69(+3.82%) |
Jul 02, 2020 | 18.42 | 18.49 | 17.40 | 18.07 | 448,500 | -0.06(-0.33%) |
Jul 01, 2020 | 17.96 | 18.25 | 17.72 | 18.13 | 595,837 | +0.13(+0.72%) |
Jun 30, 2020 | 18.06 | 18.14 | 17.13 | 18.00 | 733,711 | -0.13(-0.72%) |
Jun 29, 2020 | 17.45 | 19.00 | 16.70 | 18.13 | 1,945,065 | +0.88(+5.10%) |
Jun 26, 2020 | 18.17 | 18.30 | 16.82 | 17.25 | 1,352,400 | -1.00(-5.48%) |
Jun 25, 2020 | 18.09 | 18.75 | 17.84 | 18.25 | 478,763 | +0.30(+1.67%) |
Jun 24, 2020 | 17.79 | 18.69 | 17.40 | 17.95 | 1,041,263 | -0.25(-1.37%) |
Jun 23, 2020 | 18.87 | 19.06 | 18.10 | 18.20 | 666,665 | -0.40(-2.15%) |
Jun 22, 2020 | 18.30 | 18.90 | 17.92 | 18.60 | 751,750 | +0.36(+1.97%) |
Jun 19, 2020 | 18.82 | 19.00 | 17.84 | 18.24 | 777,500 | -0.41(-2.20%) |
Jun 18, 2020 | 18.68 | 19.05 | 18.31 | 18.65 | 880,843 | +0.01(+0.05%) |
Jun 17, 2020 | 17.50 | 19.01 | 17.39 | 18.64 | 1,919,662 | +1.30(+7.50%) |
Jun 16, 2020 | 17.00 | 17.40 | 16.41 | 17.34 | 2,096,840 | +0.73(+4.39%) |
Jun 15, 2020 | 14.90 | 16.68 | 14.71 | 16.61 | 894,553 | +1.40(+9.20%) |
Jun 12, 2020 | 15.72 | 15.91 | 14.36 | 15.21 | 795,000 | +0.09(+0.60%) |
Jun 11, 2020 | 15.45 | 15.78 | 14.53 | 15.12 | 894,760 | -0.92(-5.74%) |
Jun 10, 2020 | 16.65 | 16.80 | 15.83 | 16.04 | 884,723 | -0.27(-1.66%) |
Jun 09, 2020 | 16.79 | 17.00 | 15.97 | 16.31 | 1,370,164 | +0.56(+3.56%) |
Jun 08, 2020 | 15.50 | 16.22 | 15.33 | 15.75 | 819,554 | +0.24(+1.55%) |
Jun 05, 2020 | 15.70 | 15.83 | 15.02 | 15.51 | 611,300 | +0.26(+1.70%) |
Jun 04, 2020 | 14.82 | 15.58 | 14.81 | 15.25 | 803,012 | +0.49(+3.32%) |
Jun 03, 2020 | 15.44 | 15.87 | 14.52 | 14.76 | 1,052,456 | -0.49(-3.21%) |
Jun 02, 2020 | 14.99 | 15.58 | 14.81 | 15.25 | 520,654 | +0.58(+3.95%) |
Jun 01, 2020 | 14.43 | 15.36 | 14.35 | 14.67 | 419,219 | +0.33(+2.30%) |
May 29, 2020 | 14.07 | 14.74 | 13.90 | 14.34 | 361,900 | +0.23(+1.63%) |
May 28, 2020 | 14.49 | 15.09 | 13.98 | 14.11 | 635,643 | -0.46(-3.16%) |
May 27, 2020 | 13.76 | 14.54 | 13.36 | 14.57 | 787,424 | +0.95(+6.98%) |
May 26, 2020 | 14.05 | 14.20 | 13.23 | 13.62 | 363,330 | -0.05(-0.37%) |
May 22, 2020 | 13.75 | 13.94 | 13.35 | 13.67 | 352,600 | +0.02(+0.15%) |
May 21, 2020 | 13.62 | 13.99 | 13.07 | 13.65 | 311,846 | +0.03(+0.22%) |
May 20, 2020 | 13.50 | 13.84 | 13.42 | 13.62 | 370,582 | +0.32(+2.41%) |
May 19, 2020 | 13.17 | 14.25 | 12.82 | 13.30 | 889,948 | +0.18(+1.37%) |
May 18, 2020 | 13.11 | 13.50 | 12.70 | 13.12 | 1,029,760 | +0.18(+1.39%) |
May 15, 2020 | 11.99 | 13.04 | 11.78 | 12.94 | 4,512,800 | +1.48(+12.91%) |
May 14, 2020 | 12.08 | 12.39 | 11.23 | 11.46 | 1,395,592 | -1.03(-8.25%) |
May 13, 2020 | 12.27 | 13.78 | 12.12 | 12.49 | 794,324 | -1.19(-8.70%) |
May 12, 2020 | 16.50 | 16.50 | 13.48 | 13.68 | 1,601,425 | +0.69(+5.31%) |
May 11, 2020 | 13.00 | 13.29 | 12.25 | 12.99 | 937,518 | +0.19(+1.48%) |
May 08, 2020 | 11.61 | 12.82 | 11.36 | 12.80 | 966,500 | +1.51(+13.37%) |
May 07, 2020 | 10.56 | 11.49 | 10.48 | 11.29 | 272,982 | +0.86(+8.25%) |
May 06, 2020 | 10.38 | 10.70 | 10.25 | 10.43 | 227,979 | +0.10(+0.97%) |
May 05, 2020 | 10.34 | 10.75 | 10.13 | 10.33 | 180,362 | +0.12(+1.18%) |
May 04, 2020 | 10.49 | 10.67 | 9.990 | 10.21 | 206,930 | -0.46(-4.31%) |