Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.25 | 56.50 | 54.25 | 55.00 | 996 | +0.67(+1.24%) |
Apr 29, 2021 | 56.25 | 56.50 | 54.25 | 54.33 | 1,834 | -1.67(-2.99%) |
Apr 28, 2021 | 53.00 | 56.75 | 53.00 | 56.00 | 1,911 | +2.25(+4.19%) |
Apr 27, 2021 | 55.00 | 55.05 | 52.75 | 53.75 | 4,638 | -1.25(-2.27%) |
Apr 26, 2021 | 55.00 | 56.25 | 51.50 | 55.00 | 12,003 | +0.25(+0.46%) |
Apr 23, 2021 | 51.50 | 55.50 | 51.50 | 54.75 | 4,872 | +3.50(+6.83%) |
Apr 22, 2021 | 50.25 | 53.50 | 49.25 | 51.25 | 7,760 | +0.25(+0.49%) |
Apr 21, 2021 | 50.50 | 54.00 | 49.25 | 51.00 | 16,239 | +0.50(+0.99%) |
Apr 20, 2021 | 50.50 | 52.93 | 50.25 | 50.50 | 4,408 | -0.75(-1.46%) |
Apr 19, 2021 | 54.00 | 55.75 | 51.25 | 51.25 | 4,730 | -3.50(-6.39%) |
Apr 16, 2021 | 55.75 | 55.75 | 53.00 | 54.75 | 3,448 | +0.00(+0.00%) |
Apr 15, 2021 | 57.75 | 57.75 | 53.75 | 54.75 | 6,474 | -3.00(-5.19%) |
Apr 14, 2021 | 55.50 | 58.50 | 54.50 | 57.75 | 5,866 | +1.50(+2.67%) |
Apr 13, 2021 | 55.00 | 57.00 | 52.25 | 56.25 | 10,838 | +1.75(+3.21%) |
Apr 12, 2021 | 58.50 | 59.00 | 53.75 | 54.50 | 10,864 | -5.00(-8.40%) |
Apr 09, 2021 | 60.50 | 62.75 | 59.00 | 59.50 | 2,520 | -1.00(-1.65%) |
Apr 08, 2021 | 60.00 | 62.50 | 58.55 | 60.50 | 3,105 | +1.00(+1.68%) |
Apr 07, 2021 | 63.75 | 64.50 | 58.75 | 59.50 | 5,554 | -3.25(-5.18%) |
Apr 06, 2021 | 62.25 | 64.25 | 61.75 | 62.75 | 6,120 | +1.75(+2.87%) |
Apr 05, 2021 | 62.50 | 64.00 | 58.75 | 61.00 | 11,647 | +0.50(+0.83%) |
Apr 01, 2021 | 62.25 | 62.25 | 60.00 | 60.50 | 3,032 | +0.00(+0.00%) |
Mar 31, 2021 | 58.25 | 62.25 | 57.33 | 60.50 | 9,170 | +3.00(+5.22%) |
Mar 30, 2021 | 57.50 | 59.00 | 55.00 | 57.50 | 5,948 | +0.00(+0.00%) |
Mar 29, 2021 | 59.25 | 60.00 | 57.50 | 57.50 | 7,618 | -2.25(-3.77%) |
Mar 26, 2021 | 60.50 | 61.47 | 57.50 | 59.75 | 4,128 | +0.00(+0.00%) |
Mar 25, 2021 | 54.75 | 60.75 | 54.25 | 59.75 | 16,044 | +3.50(+6.22%) |
Mar 24, 2021 | 61.25 | 63.50 | 56.25 | 56.25 | 17,049 | -4.50(-7.41%) |
Mar 23, 2021 | 62.75 | 63.75 | 60.50 | 60.75 | 7,906 | -2.00(-3.19%) |
Mar 22, 2021 | 64.75 | 65.00 | 61.25 | 62.75 | 9,371 | -0.75(-1.18%) |
Mar 19, 2021 | 65.25 | 66.50 | 63.50 | 63.50 | 12,076 | -1.50(-2.31%) |
Mar 18, 2021 | 68.50 | 74.50 | 63.25 | 65.00 | 31,344 | -4.75(-6.81%) |
Mar 17, 2021 | 63.50 | 70.75 | 60.50 | 69.75 | 36,377 | +7.25(+11.60%) |
Mar 16, 2021 | 67.75 | 67.75 | 62.00 | 62.50 | 24,893 | -5.00(-7.41%) |
Mar 15, 2021 | 65.00 | 71.00 | 61.25 | 67.50 | 57,685 | +3.25(+5.06%) |
Mar 12, 2021 | 60.75 | 66.00 | 58.75 | 64.25 | 20,708 | +3.25(+5.33%) |
Mar 11, 2021 | 59.75 | 61.50 | 58.25 | 61.00 | 9,257 | +4.00(+7.02%) |
Mar 10, 2021 | 58.75 | 60.75 | 57.00 | 57.00 | 5,639 | -1.25(-2.15%) |
Mar 09, 2021 | 54.50 | 59.50 | 53.75 | 58.25 | 14,110 | +5.25(+9.91%) |
Mar 08, 2021 | 51.75 | 54.50 | 51.50 | 53.00 | 7,023 | -0.25(-0.47%) |
Mar 05, 2021 | 53.25 | 54.98 | 46.25 | 53.25 | 20,740 | -0.75(-1.39%) |
Mar 04, 2021 | 57.50 | 61.00 | 51.25 | 54.00 | 37,601 | -4.75(-8.09%) |
Mar 03, 2021 | 64.25 | 64.25 | 58.25 | 58.75 | 12,552 | -4.25(-6.75%) |
Mar 02, 2021 | 60.25 | 64.25 | 58.75 | 63.00 | 16,446 | +3.25(+5.44%) |
Mar 01, 2021 | 63.25 | 65.25 | 58.50 | 59.75 | 20,656 | -3.00(-4.78%) |
Feb 26, 2021 | 73.00 | 74.00 | 61.50 | 62.75 | 81,692 | -6.00(-8.73%) |
Feb 25, 2021 | 77.00 | 82.25 | 68.50 | 68.75 | 60,565 | -9.50(-12.14%) |
Feb 24, 2021 | 74.75 | 80.00 | 74.00 | 78.25 | 26,134 | +1.25(+1.62%) |
Feb 23, 2021 | 65.00 | 77.75 | 58.25 | 77.00 | 115,554 | +7.00(+10.00%) |
Feb 22, 2021 | 73.00 | 77.75 | 69.50 | 70.00 | 23,807 | -4.25(-5.72%) |
Feb 19, 2021 | 73.50 | 76.25 | 70.75 | 74.25 | 20,092 | +0.25(+0.34%) |
Feb 18, 2021 | 77.75 | 77.75 | 70.50 | 74.00 | 18,378 | -3.75(-4.82%) |
Feb 17, 2021 | 78.75 | 79.75 | 72.75 | 77.75 | 23,192 | -2.00(-2.51%) |
Feb 16, 2021 | 75.25 | 82.50 | 72.00 | 79.75 | 29,643 | +4.25(+5.63%) |
Feb 12, 2021 | 72.50 | 76.50 | 69.00 | 75.50 | 23,808 | +2.75(+3.78%) |
Feb 11, 2021 | 73.50 | 76.75 | 71.50 | 72.75 | 24,625 | +0.50(+0.69%) |
Feb 10, 2021 | 76.00 | 77.50 | 64.00 | 72.25 | 44,870 | -2.25(-3.02%) |
Feb 09, 2021 | 74.25 | 76.74 | 72.00 | 74.50 | 34,179 | -3.25(-4.18%) |
Feb 08, 2021 | 68.50 | 79.75 | 65.50 | 77.75 | 124,032 | +7.75(+11.07%) |
Feb 05, 2021 | 59.50 | 70.50 | 57.00 | 70.00 | 108,172 | +11.25(+19.15%) |
Feb 04, 2021 | 61.00 | 63.75 | 58.00 | 58.75 | 35,979 | +0.00(+0.00%) |
Feb 03, 2021 | 55.75 | 61.00 | 55.00 | 58.75 | 22,961 | +3.25(+5.86%) |
Feb 02, 2021 | 54.25 | 56.25 | 53.25 | 55.50 | 10,615 | +1.75(+3.26%) |
Feb 01, 2021 | 53.25 | 54.00 | 52.50 | 53.75 | 10,092 | +0.00(+0.00%) |
Jan 29, 2021 | 54.50 | 55.50 | 52.50 | 53.75 | 7,336 | +0.00(+0.00%) |
Jan 28, 2021 | 54.50 | 55.25 | 52.00 | 53.75 | 9,946 | -1.50(-2.71%) |
Jan 27, 2021 | 56.50 | 57.75 | 51.25 | 55.25 | 23,388 | -3.25(-5.56%) |
Jan 26, 2021 | 58.00 | 68.50 | 56.25 | 58.50 | 103,572 | +1.50(+2.63%) |
Jan 25, 2021 | 55.50 | 58.00 | 53.25 | 57.00 | 19,724 | +1.50(+2.70%) |
Jan 22, 2021 | 56.50 | 56.50 | 53.25 | 55.50 | 22,956 | -0.75(-1.33%) |
Jan 21, 2021 | 50.00 | 56.50 | 49.50 | 56.25 | 40,353 | +6.50(+13.07%) |
Jan 20, 2021 | 50.00 | 51.50 | 47.75 | 49.75 | 9,491 | -0.75(-1.49%) |
Jan 19, 2021 | 48.25 | 50.75 | 48.25 | 50.50 | 8,459 | +2.50(+5.21%) |
Jan 15, 2021 | 51.75 | 52.50 | 47.75 | 48.00 | 13,168 | -3.50(-6.80%) |
Jan 14, 2021 | 52.25 | 53.50 | 50.75 | 51.50 | 13,184 | -0.50(-0.96%) |
Jan 13, 2021 | 50.75 | 53.75 | 49.75 | 52.00 | 28,695 | +2.25(+4.52%) |
Jan 12, 2021 | 51.00 | 51.25 | 47.50 | 49.75 | 17,622 | -2.00(-3.86%) |
Jan 11, 2021 | 48.25 | 53.25 | 47.00 | 51.75 | 84,700 | +3.50(+7.25%) |
Jan 08, 2021 | 46.25 | 49.25 | 46.07 | 48.25 | 27,616 | +2.25(+4.89%) |
Jan 07, 2021 | 44.75 | 46.25 | 44.50 | 46.00 | 5,801 | +2.00(+4.55%) |
Jan 06, 2021 | 45.50 | 46.50 | 43.50 | 44.00 | 7,093 | -1.50(-3.30%) |
Jan 05, 2021 | 43.25 | 45.75 | 42.50 | 45.50 | 11,923 | +2.25(+5.20%) |
Jan 04, 2021 | 42.25 | 44.00 | 42.00 | 43.25 | 7,089 | +0.75(+1.76%) |
Dec 31, 2020 | 42.50 | 42.50 | 42.50 | 9,971 | -2.25(-5.03%) | |
Dec 30, 2020 | 43.00 | 45.00 | 41.75 | 44.75 | 9,971 | +1.75(+4.07%) |
Dec 29, 2020 | 44.50 | 44.50 | 40.00 | 43.00 | 22,478 | -1.00(-2.27%) |
Dec 28, 2020 | 45.75 | 45.75 | 43.75 | 44.00 | 10,677 | -1.00(-2.22%) |
Dec 24, 2020 | 45.25 | 46.00 | 44.50 | 45.00 | 4,084 | -0.50(-1.10%) |
Dec 23, 2020 | 45.75 | 47.00 | 45.25 | 45.50 | 6,803 | +0.00(+0.00%) |
Dec 22, 2020 | 45.75 | 46.50 | 45.00 | 45.50 | 7,878 | -0.75(-1.62%) |
Dec 21, 2020 | 46.50 | 46.50 | 45.00 | 46.25 | 8,426 | +0.75(+1.65%) |
Dec 18, 2020 | 47.00 | 48.25 | 45.25 | 45.50 | 12,480 | -1.50(-3.19%) |
Dec 17, 2020 | 48.25 | 49.75 | 46.02 | 47.00 | 9,786 | -1.00(-2.08%) |
Dec 16, 2020 | 46.25 | 48.75 | 46.00 | 48.00 | 13,820 | +1.50(+3.23%) |
Dec 15, 2020 | 48.00 | 48.50 | 45.75 | 46.50 | 13,570 | -1.75(-3.63%) |
Dec 14, 2020 | 50.00 | 50.25 | 48.00 | 48.25 | 10,353 | -1.25(-2.53%) |
Dec 11, 2020 | 50.00 | 51.00 | 48.00 | 49.50 | 11,776 | +0.00(+0.00%) |
Dec 10, 2020 | 51.00 | 57.25 | 48.00 | 49.50 | 65,741 | -1.00(-1.98%) |
Dec 09, 2020 | 52.50 | 53.75 | 49.25 | 50.50 | 18,108 | -2.50(-4.72%) |
Dec 08, 2020 | 49.75 | 53.00 | 49.00 | 53.00 | 13,382 | +3.00(+6.00%) |
Dec 07, 2020 | 50.75 | 51.00 | 49.25 | 50.00 | 8,718 | -0.75(-1.48%) |
Dec 04, 2020 | 49.25 | 52.75 | 48.75 | 50.75 | 21,364 | +1.50(+3.05%) |
Dec 03, 2020 | 49.25 | 50.50 | 47.50 | 49.25 | 14,256 | -0.50(-1.01%) |
Dec 02, 2020 | 50.00 | 51.00 | 48.00 | 49.75 | 8,614 | -1.25(-2.45%) |
Dec 01, 2020 | 54.50 | 54.50 | 50.25 | 51.00 | 27,013 | -7.25(-12.45%) |
Nov 30, 2020 | 49.25 | 59.00 | 49.25 | 58.25 | 101,158 | +9.50(+19.49%) |
Nov 27, 2020 | 48.50 | 48.88 | 47.50 | 48.75 | 10,704 | +1.50(+3.17%) |
Nov 25, 2020 | 44.50 | 49.25 | 44.50 | 47.25 | 50,548 | +1.50(+3.28%) |
Nov 24, 2020 | 47.75 | 47.75 | 45.00 | 45.75 | 27,210 | -0.50(-1.08%) |
Nov 23, 2020 | 43.75 | 46.62 | 41.52 | 46.25 | 32,177 | +3.00(+6.94%) |
Nov 20, 2020 | 42.50 | 43.25 | 42.25 | 43.25 | 7,948 | +0.75(+1.76%) |
Nov 19, 2020 | 42.25 | 43.00 | 41.50 | 42.50 | 8,266 | +0.25(+0.59%) |
Nov 18, 2020 | 42.50 | 44.00 | 42.25 | 42.25 | 12,077 | -0.50(-1.17%) |
Nov 17, 2020 | 42.00 | 43.50 | 41.75 | 42.75 | 8,425 | -0.25(-0.58%) |
Nov 16, 2020 | 43.75 | 45.00 | 41.25 | 43.00 | 32,196 | -3.00(-6.52%) |
Nov 13, 2020 | 49.00 | 49.00 | 46.00 | 46.00 | 14,012 | -3.75(-7.54%) |
Nov 12, 2020 | 44.50 | 51.00 | 43.75 | 49.75 | 45,902 | +4.75(+10.56%) |
Nov 11, 2020 | 45.25 | 45.25 | 43.00 | 45.00 | 10,853 | +0.25(+0.56%) |
Nov 10, 2020 | 43.50 | 45.75 | 43.25 | 44.75 | 9,904 | +2.00(+4.68%) |
Nov 09, 2020 | 43.62 | 44.62 | 42.75 | 42.75 | 13,260 | -3.00(-6.56%) |
Nov 06, 2020 | 44.50 | 46.50 | 44.25 | 45.75 | 12,136 | +0.75(+1.67%) |
Nov 05, 2020 | 43.50 | 46.50 | 42.25 | 45.00 | 19,320 | +1.00(+2.27%) |
Nov 04, 2020 | 43.75 | 44.75 | 43.38 | 44.00 | 4,514 | +0.25(+0.57%) |
Nov 03, 2020 | 45.00 | 48.50 | 43.75 | 43.75 | 36,259 | +0.00(+0.00%) |
Nov 02, 2020 | 44.25 | 45.00 | 43.75 | 43.75 | 10,877 | +0.25(+0.57%) |
Oct 30, 2020 | 44.75 | 45.03 | 42.25 | 43.50 | 13,668 | -1.25(-2.79%) |
Oct 29, 2020 | 43.00 | 45.00 | 41.50 | 44.75 | 21,010 | +1.50(+3.47%) |
Oct 28, 2020 | 44.50 | 44.50 | 42.25 | 43.25 | 17,012 | -2.25(-4.95%) |
Oct 27, 2020 | 45.00 | 45.75 | 43.75 | 45.50 | 15,690 | +0.50(+1.11%) |
Oct 26, 2020 | 45.00 | 46.00 | 43.50 | 45.00 | 19,524 | +0.00(+0.00%) |
Oct 23, 2020 | 47.50 | 47.50 | 44.25 | 45.00 | 33,216 | -3.25(-6.74%) |
Oct 22, 2020 | 51.25 | 54.50 | 43.75 | 48.25 | 445,681 | +5.50(+12.87%) |
Oct 21, 2020 | 44.25 | 49.25 | 42.75 | 42.75 | 40,648 | -1.50(-3.39%) |
Oct 20, 2020 | 44.75 | 46.00 | 44.25 | 44.25 | 11,179 | -0.50(-1.12%) |
Oct 19, 2020 | 49.50 | 49.50 | 44.25 | 44.75 | 31,763 | -2.25(-4.79%) |
Oct 16, 2020 | 48.75 | 48.88 | 46.50 | 47.00 | 20,020 | -2.25(-4.57%) |
Oct 15, 2020 | 48.75 | 51.50 | 46.50 | 49.25 | 24,352 | +0.75(+1.55%) |
Oct 14, 2020 | 50.00 | 50.50 | 47.50 | 48.50 | 20,438 | -1.00(-2.02%) |
Oct 13, 2020 | 48.00 | 50.75 | 47.75 | 49.50 | 19,841 | +0.00(+0.00%) |
Oct 12, 2020 | 50.00 | 50.75 | 46.50 | 49.50 | 41,939 | -1.25(-2.46%) |
Oct 09, 2020 | 53.00 | 53.00 | 50.50 | 50.75 | 23,984 | -1.75(-3.33%) |
Oct 08, 2020 | 53.75 | 54.24 | 51.75 | 52.50 | 30,647 | -1.75(-3.23%) |
Oct 07, 2020 | 53.50 | 54.25 | 52.00 | 54.25 | 44,096 | +0.50(+0.93%) |
Oct 06, 2020 | 55.00 | 55.00 | 52.25 | 53.75 | 57,684 | -2.25(-4.02%) |
Oct 05, 2020 | 52.25 | 57.00 | 51.25 | 56.00 | 82,447 | +2.00(+3.70%) |
Oct 02, 2020 | 54.50 | 60.00 | 51.25 | 54.00 | 234,164 | +1.50(+2.86%) |
Oct 01, 2020 | 53.75 | 58.50 | 50.75 | 52.50 | 115,242 | -3.25(-5.83%) |
Sep 30, 2020 | 66.25 | 71.00 | 52.75 | 55.75 | 633,880 | -20.00(-26.40%) |
Sep 29, 2020 | 35.25 | 100.00 | 35.00 | 75.75 | 3,753,081 | +40.50(+114.89%) |
Sep 28, 2020 | 30.00 | 36.50 | 30.00 | 35.25 | 63,863 | +5.00(+16.53%) |
Sep 25, 2020 | 31.75 | 34.75 | 30.00 | 30.25 | 41,796 | +0.00(+0.00%) |
Sep 24, 2020 | 31.50 | 31.75 | 28.50 | 30.25 | 15,841 | -2.00(-6.20%) |
Sep 23, 2020 | 32.25 | 33.00 | 31.25 | 32.25 | 7,729 | -0.50(-1.53%) |
Sep 22, 2020 | 32.75 | 37.75 | 31.75 | 32.75 | 35,935 | +0.75(+2.34%) |
Sep 21, 2020 | 33.00 | 33.50 | 32.00 | 32.00 | 3,202 | -1.00(-3.03%) |
Sep 18, 2020 | 32.50 | 34.75 | 32.50 | 33.00 | 6,772 | +0.50(+1.54%) |
Sep 17, 2020 | 32.50 | 33.25 | 32.50 | 32.50 | 1,578 | +0.00(+0.00%) |
Sep 16, 2020 | 32.50 | 33.75 | 32.50 | 32.50 | 4,456 | -0.75(-2.26%) |
Sep 15, 2020 | 33.00 | 33.50 | 31.75 | 33.25 | 5,230 | +0.00(+0.00%) |
Sep 14, 2020 | 32.75 | 33.25 | 31.75 | 33.25 | 10,948 | +1.50(+4.72%) |
Sep 11, 2020 | 33.25 | 35.00 | 31.75 | 31.75 | 12,976 | -1.25(-3.79%) |
Sep 10, 2020 | 31.25 | 33.75 | 31.00 | 33.00 | 10,402 | +2.00(+6.45%) |
Sep 09, 2020 | 31.50 | 31.75 | 30.25 | 31.00 | 4,986 | -0.50(-1.59%) |
Sep 08, 2020 | 31.50 | 32.50 | 30.75 | 31.50 | 4,481 | -1.00(-3.08%) |
Sep 04, 2020 | 33.50 | 33.52 | 30.00 | 32.50 | 16,748 | -0.50(-1.52%) |
Sep 03, 2020 | 34.50 | 34.75 | 32.50 | 33.00 | 11,904 | -2.00(-5.71%) |
Sep 02, 2020 | 37.00 | 37.75 | 34.25 | 35.00 | 34,057 | -2.50(-6.67%) |
Sep 01, 2020 | 35.25 | 38.75 | 33.75 | 37.50 | 32,710 | +3.00(+8.70%) |
Aug 31, 2020 | 34.50 | 35.25 | 33.50 | 34.50 | 12,462 | +0.75(+2.22%) |
Aug 28, 2020 | 33.50 | 34.25 | 33.00 | 33.75 | 6,172 | +0.50(+1.50%) |
Aug 27, 2020 | 34.75 | 35.00 | 32.25 | 33.25 | 23,729 | -1.75(-5.00%) |
Aug 26, 2020 | 36.75 | 36.75 | 34.25 | 35.00 | 12,607 | -0.50(-1.41%) |
Aug 25, 2020 | 35.00 | 37.00 | 33.50 | 35.50 | 40,355 | -0.25(-0.70%) |
Aug 24, 2020 | 38.00 | 38.00 | 35.00 | 35.75 | 17,634 | -0.75(-2.05%) |
Aug 21, 2020 | 38.00 | 38.00 | 35.25 | 36.50 | 18,920 | -1.25(-3.31%) |
Aug 20, 2020 | 36.75 | 39.75 | 35.75 | 37.75 | 76,918 | +0.75(+2.03%) |
Aug 19, 2020 | 37.75 | 38.25 | 36.50 | 37.00 | 9,353 | -0.75(-1.99%) |
Aug 18, 2020 | 38.25 | 39.00 | 37.50 | 37.75 | 5,948 | -0.75(-1.95%) |
Aug 17, 2020 | 39.00 | 40.25 | 38.25 | 38.50 | 6,771 | -0.25(-0.65%) |
Aug 14, 2020 | 41.00 | 41.00 | 38.25 | 38.75 | 10,468 | -2.00(-4.91%) |
Aug 13, 2020 | 40.50 | 41.75 | 39.50 | 40.75 | 6,083 | +0.50(+1.24%) |
Aug 12, 2020 | 42.75 | 43.25 | 39.00 | 40.25 | 17,616 | -1.50(-3.59%) |
Aug 11, 2020 | 45.00 | 45.75 | 41.50 | 41.75 | 14,312 | -4.25(-9.24%) |
Aug 10, 2020 | 43.75 | 47.25 | 42.50 | 46.00 | 28,146 | -0.50(-1.08%) |
Aug 07, 2020 | 45.50 | 50.50 | 41.50 | 46.50 | 141,444 | -1.50(-3.12%) |
Aug 06, 2020 | 41.25 | 62.50 | 41.25 | 48.00 | 440,653 | +6.25(+14.97%) |
Aug 05, 2020 | 42.50 | 43.25 | 40.75 | 41.75 | 15,747 | -0.50(-1.18%) |
Aug 04, 2020 | 39.75 | 48.00 | 39.75 | 42.25 | 76,496 | +1.00(+2.42%) |
Aug 03, 2020 | 38.50 | 42.00 | 36.25 | 41.25 | 53,303 | +1.00(+2.48%) |
Jul 31, 2020 | 45.50 | 46.25 | 39.50 | 40.25 | 49,268 | -7.00(-14.81%) |
Jul 30, 2020 | 43.50 | 54.25 | 35.75 | 47.25 | 292,365 | +3.50(+8.00%) |
Jul 29, 2020 | 38.75 | 44.50 | 37.25 | 43.75 | 73,136 | +6.75(+18.24%) |
Jul 28, 2020 | 36.25 | 40.50 | 36.00 | 37.00 | 40,309 | +0.50(+1.37%) |
Jul 27, 2020 | 35.00 | 36.50 | 35.00 | 36.50 | 5,122 | +1.50(+4.29%) |
Jul 24, 2020 | 35.25 | 35.75 | 34.50 | 35.00 | 5,032 | -0.50(-1.41%) |
Jul 23, 2020 | 35.50 | 36.25 | 35.00 | 35.50 | 5,788 | +0.50(+1.43%) |
Jul 22, 2020 | 36.75 | 38.75 | 35.00 | 35.00 | 28,103 | -1.50(-4.11%) |
Jul 21, 2020 | 37.75 | 38.00 | 34.75 | 36.50 | 27,690 | +1.00(+2.82%) |
Jul 20, 2020 | 36.00 | 36.75 | 35.00 | 35.50 | 8,660 | -0.00(-0.01%) |
Jul 17, 2020 | 35.50 | 36.75 | 34.25 | 35.50 | 10,320 | +0.50(+1.43%) |
Jul 16, 2020 | 34.00 | 35.75 | 33.25 | 35.00 | 3,615 | +1.00(+2.94%) |
Jul 15, 2020 | 32.75 | 35.00 | 32.50 | 34.00 | 8,295 | +0.75(+2.26%) |
Jul 14, 2020 | 34.25 | 34.50 | 32.75 | 33.25 | 7,308 | -1.25(-3.62%) |
Jul 13, 2020 | 35.75 | 36.18 | 34.25 | 34.50 | 4,756 | -1.00(-2.82%) |
Jul 10, 2020 | 36.50 | 36.75 | 35.50 | 35.50 | 8,024 | -1.50(-4.05%) |
Jul 09, 2020 | 37.25 | 37.50 | 35.75 | 37.00 | 6,623 | -0.50(-1.33%) |
Jul 08, 2020 | 38.75 | 38.75 | 36.50 | 37.50 | 12,485 | -0.25(-0.66%) |
Jul 07, 2020 | 34.75 | 38.50 | 34.00 | 37.75 | 54,332 | +2.00(+5.59%) |
Jul 06, 2020 | 35.00 | 36.00 | 33.25 | 35.75 | 39,409 | +1.25(+3.62%) |
Jul 02, 2020 | 35.50 | 36.00 | 33.75 | 34.50 | 15,396 | -1.00(-2.82%) |
Jul 01, 2020 | 35.00 | 36.75 | 35.00 | 35.50 | 12,834 | +0.75(+2.16%) |
Jun 30, 2020 | 35.25 | 36.00 | 34.25 | 34.75 | 7,485 | +0.25(+0.72%) |
Jun 29, 2020 | 34.75 | 35.50 | 34.25 | 34.50 | 6,369 | -0.25(-0.72%) |
Jun 26, 2020 | 37.00 | 37.00 | 33.88 | 34.75 | 12,356 | -2.25(-6.08%) |
Jun 25, 2020 | 34.50 | 37.75 | 34.50 | 37.00 | 35,299 | +2.00(+5.71%) |
Jun 24, 2020 | 35.50 | 36.00 | 33.75 | 35.00 | 16,629 | -1.00(-2.78%) |
Jun 23, 2020 | 35.75 | 37.25 | 35.50 | 36.00 | 11,511 | +0.25(+0.70%) |
Jun 22, 2020 | 36.75 | 36.75 | 35.00 | 35.75 | 13,948 | -1.00(-2.72%) |
Jun 19, 2020 | 36.25 | 37.00 | 35.75 | 36.75 | 7,316 | +0.50(+1.38%) |
Jun 18, 2020 | 36.50 | 37.25 | 35.75 | 36.25 | 15,612 | -0.50(-1.36%) |
Jun 17, 2020 | 37.75 | 40.75 | 36.50 | 36.75 | 55,564 | -1.25(-3.29%) |
Jun 16, 2020 | 39.25 | 39.25 | 37.00 | 38.00 | 27,641 | -0.75(-1.94%) |
Jun 15, 2020 | 36.50 | 40.25 | 36.00 | 38.75 | 60,465 | +1.75(+4.73%) |
Jun 12, 2020 | 39.50 | 39.50 | 36.75 | 37.00 | 32,632 | +0.50(+1.37%) |
Jun 11, 2020 | 35.25 | 42.50 | 35.00 | 36.50 | 137,769 | -2.75(-7.01%) |
Jun 10, 2020 | 38.75 | 44.75 | 38.50 | 39.25 | 197,011 | +3.00(+8.28%) |
Jun 09, 2020 | 46.50 | 46.50 | 35.00 | 36.25 | 143,381 | -14.50(-28.57%) |
Jun 08, 2020 | 42.75 | 79.00 | 42.75 | 50.75 | 137,270 | +7.74(+18.00%) |
Jun 05, 2020 | 42.25 | 44.73 | 40.50 | 43.01 | 3,756 | +2.01(+4.90%) |
Jun 04, 2020 | 39.75 | 41.50 | 37.75 | 41.00 | 2,008 | +1.70(+4.32%) |
Jun 03, 2020 | 41.00 | 41.00 | 38.75 | 39.30 | 248 | -0.20(-0.50%) |
Jun 02, 2020 | 39.00 | 42.00 | 38.75 | 39.50 | 745 | +0.62(+1.61%) |
Jun 01, 2020 | 39.25 | 39.25 | 37.25 | 38.88 | 1,727 | -1.50(-3.72%) |
May 29, 2020 | 39.90 | 41.00 | 39.75 | 40.38 | 296 | -0.62(-1.52%) |
May 28, 2020 | 40.25 | 42.25 | 40.25 | 41.00 | 999 | -1.50(-3.53%) |
May 27, 2020 | 38.75 | 54.50 | 37.50 | 42.50 | 34,584 | +2.50(+6.25%) |
May 26, 2020 | 38.75 | 41.75 | 37.00 | 40.00 | 1,485 | +2.25(+5.96%) |
May 22, 2020 | 37.75 | 39.75 | 37.62 | 37.75 | 644 | -0.75(-1.95%) |
May 21, 2020 | 39.00 | 39.50 | 38.12 | 38.50 | 989 | +0.00(+0.00%) |
May 20, 2020 | 38.75 | 39.25 | 35.25 | 38.50 | 1,349 | +1.74(+4.75%) |
May 19, 2020 | 34.75 | 38.25 | 34.75 | 36.76 | 4,727 | +2.21(+6.39%) |
May 18, 2020 | 34.50 | 35.00 | 33.50 | 34.55 | 849 | +0.55(+1.61%) |
May 15, 2020 | 33.50 | 35.00 | 33.25 | 34.00 | 184 | +0.00(+0.00%) |
May 14, 2020 | 33.75 | 34.75 | 32.50 | 34.00 | 1,001 | +0.25(+0.74%) |
May 13, 2020 | 34.75 | 35.50 | 33.75 | 33.75 | 302 | -0.07(-0.21%) |
May 12, 2020 | 34.75 | 34.75 | 33.38 | 33.82 | 593 | -0.43(-1.26%) |
May 11, 2020 | 35.50 | 35.50 | 33.00 | 34.25 | 550 | +0.88(+2.62%) |
May 08, 2020 | 33.00 | 35.75 | 33.00 | 33.38 | 452 | +0.62(+1.91%) |
May 07, 2020 | 33.25 | 33.70 | 32.13 | 32.75 | 846 | +0.25(+0.77%) |
May 06, 2020 | 32.75 | 34.25 | 32.00 | 32.50 | 1,425 | -1.00(-2.99%) |
May 05, 2020 | 33.75 | 35.00 | 33.50 | 33.50 | 872 | -0.50(-1.47%) |
May 04, 2020 | 33.50 | 34.50 | 32.25 | 34.00 | 335 | -0.37(-1.06%) |