Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.00 | 58.16 | 54.66 | 57.12 | 329,700 | +0.96(+1.71%) |
Feb 25, 2021 | 59.60 | 59.71 | 55.60 | 56.16 | 411,439 | -4.04(-6.71%) |
Feb 24, 2021 | 61.09 | 61.82 | 58.92 | 60.20 | 390,928 | -0.03(-0.05%) |
Feb 23, 2021 | 59.23 | 60.38 | 55.38 | 60.23 | 639,646 | -1.89(-3.04%) |
Feb 22, 2021 | 63.97 | 63.97 | 61.78 | 62.12 | 262,366 | -2.16(-3.36%) |
Feb 19, 2021 | 63.01 | 65.46 | 62.55 | 64.28 | 295,700 | +1.57(+2.50%) |
Feb 18, 2021 | 63.56 | 63.56 | 60.61 | 62.71 | 427,548 | -1.91(-2.96%) |
Feb 17, 2021 | 65.73 | 65.78 | 62.01 | 64.62 | 360,389 | -1.74(-2.62%) |
Feb 16, 2021 | 67.98 | 68.71 | 66.13 | 66.36 | 303,203 | -0.99(-1.47%) |
Feb 12, 2021 | 66.32 | 67.49 | 65.36 | 67.35 | 236,700 | +0.82(+1.23%) |
Feb 11, 2021 | 67.87 | 67.87 | 65.11 | 66.53 | 344,776 | -0.65(-0.97%) |
Feb 10, 2021 | 69.93 | 70.25 | 64.60 | 67.18 | 418,201 | -2.23(-3.21%) |
Feb 09, 2021 | 67.96 | 69.73 | 66.89 | 69.41 | 499,842 | +1.44(+2.12%) |
Feb 08, 2021 | 66.47 | 69.62 | 66.06 | 67.97 | 391,430 | +2.70(+4.14%) |
Feb 05, 2021 | 63.99 | 65.46 | 63.06 | 65.27 | 477,000 | +2.44(+3.88%) |
Feb 04, 2021 | 62.60 | 63.58 | 62.11 | 62.83 | 378,730 | -0.27(-0.43%) |
Feb 03, 2021 | 63.94 | 64.60 | 61.72 | 63.10 | 374,575 | -0.15(-0.24%) |
Feb 02, 2021 | 60.70 | 64.60 | 60.20 | 63.25 | 695,633 | +3.99(+6.73%) |
Feb 01, 2021 | 57.16 | 59.43 | 56.21 | 59.26 | 493,557 | +3.17(+5.65%) |
Jan 29, 2021 | 56.20 | 58.41 | 55.41 | 56.09 | 530,800 | -0.04(-0.07%) |
Jan 28, 2021 | 54.98 | 56.80 | 54.40 | 56.13 | 354,375 | +2.72(+5.09%) |
Jan 27, 2021 | 58.35 | 58.68 | 53.34 | 53.41 | 780,944 | -7.34(-12.08%) |
Jan 26, 2021 | 58.41 | 62.00 | 57.85 | 60.75 | 577,586 | +3.17(+5.51%) |
Jan 25, 2021 | 59.74 | 60.35 | 55.79 | 57.58 | 464,349 | -1.54(-2.60%) |
Jan 22, 2021 | 58.67 | 59.13 | 57.35 | 59.12 | 235,700 | -0.09(-0.15%) |
Jan 21, 2021 | 58.78 | 59.65 | 57.24 | 59.21 | 279,490 | +0.77(+1.32%) |
Jan 20, 2021 | 58.31 | 59.20 | 56.60 | 58.44 | 330,055 | +0.91(+1.58%) |
Jan 19, 2021 | 54.98 | 58.05 | 53.71 | 57.53 | 602,606 | +3.50(+6.48%) |
Jan 15, 2021 | 57.20 | 57.39 | 52.84 | 54.03 | 639,800 | -3.95(-6.81%) |
Jan 14, 2021 | 59.08 | 59.57 | 57.22 | 57.98 | 383,940 | -1.06(-1.80%) |
Jan 13, 2021 | 60.02 | 60.51 | 58.41 | 59.04 | 487,777 | -0.90(-1.50%) |
Jan 12, 2021 | 59.21 | 60.00 | 57.78 | 59.94 | 509,105 | +1.16(+1.97%) |
Jan 11, 2021 | 59.57 | 59.76 | 56.02 | 58.78 | 649,394 | -2.50(-4.08%) |
Jan 08, 2021 | 60.50 | 63.45 | 59.44 | 61.28 | 1,075,000 | +1.38(+2.30%) |
Jan 07, 2021 | 57.03 | 60.24 | 56.55 | 59.90 | 543,651 | +4.01(+7.17%) |
Jan 06, 2021 | 54.05 | 57.15 | 53.20 | 55.89 | 875,361 | +3.48(+6.64%) |
Jan 05, 2021 | 51.00 | 53.17 | 50.50 | 52.41 | 351,525 | +1.50(+2.95%) |
Jan 04, 2021 | 53.06 | 54.57 | 49.68 | 50.91 | 406,467 | -1.33(-2.55%) |
Dec 31, 2020 | 52.24 | 52.24 | 52.24 | 506,528 | +0.44(+0.85%) | |
Dec 30, 2020 | 50.84 | 52.35 | 50.52 | 51.80 | 506,528 | +0.96(+1.89%) |
Dec 29, 2020 | 51.30 | 52.00 | 48.79 | 50.84 | 412,602 | -0.73(-1.42%) |
Dec 28, 2020 | 50.26 | 52.30 | 50.09 | 51.57 | 452,124 | +2.18(+4.41%) |
Dec 24, 2020 | 51.49 | 51.77 | 48.75 | 49.39 | 279,400 | -2.37(-4.58%) |
Dec 23, 2020 | 53.78 | 54.79 | 51.71 | 51.76 | 442,392 | -1.46(-2.74%) |
Dec 22, 2020 | 51.42 | 54.05 | 51.20 | 53.22 | 510,304 | +2.12(+4.15%) |
Dec 21, 2020 | 48.23 | 51.10 | 48.03 | 51.10 | 359,404 | +1.17(+2.34%) |
Dec 18, 2020 | 49.20 | 51.11 | 48.80 | 49.93 | 618,700 | +0.88(+1.79%) |
Dec 17, 2020 | 47.00 | 49.10 | 46.72 | 49.05 | 343,561 | +2.35(+5.03%) |
Dec 16, 2020 | 48.23 | 48.35 | 45.60 | 46.70 | 496,112 | -0.89(-1.87%) |
Dec 15, 2020 | 44.99 | 47.97 | 44.78 | 47.59 | 528,254 | +3.05(+6.85%) |
Dec 14, 2020 | 44.18 | 44.95 | 43.15 | 44.54 | 346,723 | +0.89(+2.04%) |
Dec 11, 2020 | 42.64 | 44.73 | 42.64 | 43.65 | 275,000 | +1.24(+2.92%) |
Dec 10, 2020 | 42.04 | 42.79 | 40.61 | 42.41 | 439,023 | +0.22(+0.52%) |
Dec 09, 2020 | 44.94 | 45.22 | 41.79 | 42.19 | 466,342 | -2.70(-6.01%) |
Dec 08, 2020 | 43.59 | 45.00 | 43.31 | 44.89 | 572,993 | +1.30(+2.98%) |
Dec 07, 2020 | 43.45 | 43.93 | 42.76 | 43.59 | 256,247 | +0.08(+0.18%) |
Dec 04, 2020 | 44.39 | 44.50 | 43.40 | 43.51 | 219,000 | -0.60(-1.36%) |
Dec 03, 2020 | 44.40 | 44.65 | 43.50 | 44.11 | 268,969 | -0.36(-0.81%) |
Dec 02, 2020 | 44.70 | 44.97 | 43.21 | 44.47 | 223,591 | -0.40(-0.89%) |
Dec 01, 2020 | 44.67 | 45.35 | 44.38 | 44.87 | 466,031 | +0.32(+0.72%) |
Nov 30, 2020 | 44.35 | 44.81 | 42.81 | 44.55 | 467,624 | +0.32(+0.72%) |
Nov 27, 2020 | 44.50 | 44.55 | 43.38 | 44.23 | 183,600 | -0.14(-0.32%) |
Nov 25, 2020 | 44.64 | 45.01 | 42.79 | 44.37 | 320,300 | -0.68(-1.51%) |
Nov 24, 2020 | 46.77 | 47.00 | 44.54 | 45.05 | 589,536 | +0.10(+0.22%) |
Nov 23, 2020 | 44.00 | 46.48 | 43.86 | 44.95 | 563,072 | +1.57(+3.62%) |
Nov 20, 2020 | 43.63 | 43.75 | 42.68 | 43.38 | 239,500 | -0.21(-0.48%) |
Nov 19, 2020 | 42.97 | 43.75 | 42.16 | 43.59 | 158,245 | +0.39(+0.90%) |
Nov 18, 2020 | 43.38 | 43.97 | 42.90 | 43.20 | 142,238 | +0.01(+0.02%) |
Nov 17, 2020 | 43.03 | 43.44 | 42.32 | 43.19 | 261,857 | -0.15(-0.35%) |
Nov 16, 2020 | 43.90 | 44.00 | 42.70 | 43.34 | 295,366 | +0.21(+0.49%) |
Nov 13, 2020 | 43.78 | 44.37 | 42.66 | 43.13 | 183,400 | -0.50(-1.15%) |
Nov 12, 2020 | 43.81 | 44.89 | 43.22 | 43.63 | 248,753 | -0.64(-1.45%) |
Nov 11, 2020 | 43.94 | 44.59 | 43.02 | 44.27 | 274,446 | +0.77(+1.77%) |
Nov 10, 2020 | 43.18 | 44.27 | 41.94 | 43.50 | 380,013 | +0.32(+0.74%) |
Nov 09, 2020 | 45.37 | 45.53 | 43.03 | 43.18 | 450,935 | +0.18(+0.42%) |
Nov 06, 2020 | 41.56 | 43.07 | 40.73 | 43.00 | 374,700 | +1.02(+2.43%) |
Nov 05, 2020 | 39.98 | 42.83 | 39.88 | 41.98 | 617,885 | +3.34(+8.64%) |
Nov 04, 2020 | 43.72 | 43.72 | 37.73 | 38.64 | 739,214 | -4.87(-11.19%) |
Nov 03, 2020 | 41.40 | 43.90 | 39.80 | 43.51 | 701,474 | +4.88(+12.63%) |
Nov 02, 2020 | 38.61 | 39.55 | 38.15 | 38.63 | 660,979 | +0.24(+0.63%) |
Oct 30, 2020 | 38.52 | 39.15 | 37.27 | 38.39 | 243,200 | -0.53(-1.36%) |
Oct 29, 2020 | 37.86 | 39.68 | 37.29 | 38.92 | 229,890 | +1.06(+2.80%) |
Oct 28, 2020 | 38.60 | 38.76 | 37.11 | 37.86 | 351,947 | -1.84(-4.63%) |
Oct 27, 2020 | 40.18 | 40.68 | 39.30 | 39.70 | 264,711 | +0.19(+0.48%) |
Oct 26, 2020 | 42.12 | 42.64 | 39.22 | 39.51 | 378,512 | -3.23(-7.56%) |
Oct 23, 2020 | 41.66 | 42.75 | 41.46 | 42.74 | 284,500 | +1.16(+2.79%) |
Oct 22, 2020 | 42.42 | 42.50 | 41.22 | 41.58 | 261,385 | -0.49(-1.16%) |
Oct 21, 2020 | 44.80 | 46.81 | 41.90 | 42.07 | 735,842 | -0.50(-1.17%) |
Oct 20, 2020 | 41.25 | 42.87 | 41.15 | 42.57 | 348,535 | +1.43(+3.48%) |
Oct 19, 2020 | 41.16 | 41.75 | 40.01 | 41.14 | 265,978 | +0.39(+0.96%) |
Oct 16, 2020 | 39.98 | 40.91 | 39.67 | 40.75 | 303,800 | +0.66(+1.65%) |
Oct 15, 2020 | 39.32 | 40.85 | 37.71 | 40.09 | 401,066 | +1.42(+3.67%) |
Oct 14, 2020 | 38.30 | 39.13 | 38.27 | 38.67 | 329,644 | +0.37(+0.97%) |
Oct 13, 2020 | 37.77 | 38.35 | 37.21 | 38.30 | 133,804 | +0.28(+0.74%) |
Oct 12, 2020 | 37.78 | 38.31 | 37.41 | 38.02 | 289,064 | +0.24(+0.64%) |
Oct 09, 2020 | 37.06 | 37.93 | 36.84 | 37.78 | 199,800 | +0.95(+2.58%) |
Oct 08, 2020 | 37.75 | 38.00 | 36.39 | 36.83 | 259,960 | -0.41(-1.10%) |
Oct 07, 2020 | 37.00 | 39.08 | 36.64 | 37.24 | 646,521 | +1.11(+3.07%) |
Oct 06, 2020 | 35.60 | 36.94 | 34.62 | 36.13 | 223,392 | +0.60(+1.69%) |
Oct 05, 2020 | 33.74 | 35.89 | 33.59 | 35.53 | 200,408 | +1.89(+5.62%) |
Oct 02, 2020 | 32.54 | 34.17 | 32.42 | 33.64 | 207,400 | +0.15(+0.45%) |
Oct 01, 2020 | 33.70 | 33.93 | 33.00 | 33.49 | 191,604 | +0.09(+0.27%) |
Sep 30, 2020 | 33.53 | 34.10 | 32.75 | 33.40 | 325,570 | -0.06(-0.18%) |
Sep 29, 2020 | 32.59 | 33.71 | 32.50 | 33.46 | 267,576 | +0.75(+2.29%) |
Sep 28, 2020 | 32.05 | 32.81 | 31.84 | 32.71 | 226,720 | +0.95(+2.99%) |
Sep 25, 2020 | 30.77 | 32.18 | 30.38 | 31.76 | 225,800 | +1.27(+4.17%) |
Sep 24, 2020 | 30.00 | 31.03 | 29.38 | 30.49 | 195,863 | +0.36(+1.19%) |
Sep 23, 2020 | 30.21 | 31.36 | 29.92 | 30.13 | 250,387 | +0.07(+0.23%) |
Sep 22, 2020 | 29.45 | 30.10 | 29.02 | 30.06 | 217,893 | +0.62(+2.11%) |
Sep 21, 2020 | 29.72 | 29.96 | 28.94 | 29.44 | 197,972 | -0.90(-2.97%) |
Sep 18, 2020 | 31.16 | 31.42 | 30.00 | 30.34 | 341,800 | -0.52(-1.69%) |
Sep 17, 2020 | 30.26 | 30.95 | 29.86 | 30.86 | 201,748 | +0.08(+0.26%) |
Sep 16, 2020 | 30.16 | 30.94 | 29.87 | 30.78 | 198,593 | +0.67(+2.23%) |
Sep 15, 2020 | 29.51 | 30.14 | 29.27 | 30.11 | 237,683 | +0.83(+2.83%) |
Sep 14, 2020 | 29.07 | 29.65 | 28.77 | 29.28 | 130,471 | +0.61(+2.13%) |
Sep 11, 2020 | 29.97 | 30.10 | 28.57 | 28.67 | 225,000 | -1.11(-3.73%) |
Sep 10, 2020 | 30.36 | 30.56 | 29.43 | 29.78 | 134,193 | -0.36(-1.19%) |
Sep 09, 2020 | 30.04 | 30.42 | 29.67 | 30.14 | 178,739 | +0.52(+1.76%) |
Sep 08, 2020 | 29.06 | 30.56 | 28.92 | 29.62 | 188,797 | -0.35(-1.17%) |
Sep 04, 2020 | 30.28 | 30.78 | 28.50 | 29.97 | 278,900 | -0.46(-1.51%) |
Sep 03, 2020 | 30.86 | 31.23 | 29.82 | 30.43 | 431,612 | -0.89(-2.84%) |
Sep 02, 2020 | 34.95 | 34.95 | 29.80 | 31.32 | 915,209 | -3.57(-10.23%) |
Sep 01, 2020 | 34.14 | 35.04 | 33.52 | 34.89 | 370,746 | +0.75(+2.20%) |
Aug 31, 2020 | 32.75 | 34.29 | 32.28 | 34.14 | 590,844 | +1.46(+4.47%) |
Aug 28, 2020 | 32.89 | 32.89 | 31.61 | 32.68 | 260,300 | -0.21(-0.64%) |
Aug 27, 2020 | 33.58 | 33.90 | 32.75 | 32.89 | 255,564 | -0.96(-2.84%) |
Aug 26, 2020 | 34.23 | 34.23 | 32.40 | 33.85 | 274,398 | -0.35(-1.02%) |
Aug 25, 2020 | 31.39 | 34.86 | 30.97 | 34.20 | 1,017,647 | +3.03(+9.72%) |
Aug 24, 2020 | 30.84 | 31.21 | 30.61 | 31.17 | 219,108 | +0.59(+1.93%) |
Aug 21, 2020 | 30.56 | 30.80 | 30.08 | 30.58 | 184,800 | -0.31(-1.00%) |
Aug 20, 2020 | 30.97 | 31.19 | 30.69 | 30.89 | 145,702 | -0.37(-1.18%) |
Aug 19, 2020 | 30.95 | 31.29 | 30.69 | 31.26 | 181,407 | +0.57(+1.86%) |
Aug 18, 2020 | 31.01 | 31.20 | 30.05 | 30.69 | 263,512 | -0.35(-1.13%) |
Aug 17, 2020 | 31.17 | 31.71 | 30.58 | 31.04 | 196,323 | -0.01(-0.03%) |
Aug 14, 2020 | 31.84 | 31.98 | 30.93 | 31.05 | 192,000 | -0.84(-2.63%) |
Aug 13, 2020 | 31.12 | 32.55 | 31.02 | 31.89 | 351,462 | +0.62(+1.98%) |
Aug 12, 2020 | 30.88 | 31.60 | 30.86 | 31.27 | 218,467 | +0.75(+2.46%) |
Aug 11, 2020 | 30.66 | 31.00 | 29.84 | 30.52 | 244,494 | -0.28(-0.91%) |
Aug 10, 2020 | 30.26 | 31.45 | 29.96 | 30.80 | 362,000 | +0.46(+1.52%) |
Aug 07, 2020 | 29.23 | 30.55 | 29.23 | 30.34 | 261,400 | +0.82(+2.78%) |
Aug 06, 2020 | 29.91 | 30.16 | 29.35 | 29.52 | 198,947 | -0.48(-1.60%) |
Aug 05, 2020 | 30.40 | 30.54 | 29.50 | 30.00 | 268,160 | -0.86(-2.79%) |
Aug 04, 2020 | 29.84 | 32.24 | 29.60 | 30.86 | 812,978 | +2.60(+9.20%) |
Aug 03, 2020 | 27.78 | 28.48 | 27.71 | 28.26 | 494,916 | +0.58(+2.10%) |
Jul 31, 2020 | 28.40 | 28.40 | 27.20 | 27.68 | 215,600 | -0.50(-1.77%) |
Jul 30, 2020 | 28.21 | 28.36 | 27.90 | 28.18 | 154,007 | -0.42(-1.47%) |
Jul 29, 2020 | 28.40 | 28.76 | 28.16 | 28.60 | 187,439 | +0.44(+1.56%) |
Jul 28, 2020 | 28.47 | 28.72 | 28.14 | 28.16 | 225,716 | -0.50(-1.74%) |
Jul 27, 2020 | 28.10 | 28.79 | 28.06 | 28.66 | 210,730 | +0.57(+2.03%) |
Jul 24, 2020 | 28.70 | 28.70 | 27.76 | 28.09 | 194,600 | -0.59(-2.06%) |
Jul 23, 2020 | 28.70 | 29.35 | 28.42 | 28.68 | 185,152 | -0.22(-0.76%) |
Jul 22, 2020 | 28.60 | 29.48 | 28.35 | 28.90 | 364,785 | -0.92(-3.09%) |
Jul 21, 2020 | 29.69 | 30.46 | 29.51 | 29.82 | 423,800 | +0.23(+0.78%) |
Jul 20, 2020 | 29.67 | 29.70 | 28.91 | 29.59 | 223,416 | -0.07(-0.24%) |
Jul 17, 2020 | 29.07 | 29.79 | 28.81 | 29.66 | 256,100 | +0.59(+2.03%) |
Jul 16, 2020 | 28.90 | 29.48 | 28.33 | 29.07 | 297,992 | +0.35(+1.22%) |
Jul 15, 2020 | 29.08 | 29.48 | 28.45 | 28.72 | 335,390 | +0.03(+0.10%) |
Jul 14, 2020 | 28.19 | 28.72 | 26.82 | 28.69 | 463,422 | +0.40(+1.41%) |
Jul 13, 2020 | 28.88 | 28.98 | 28.19 | 28.29 | 456,514 | -0.26(-0.91%) |
Jul 10, 2020 | 27.66 | 28.64 | 27.51 | 28.55 | 368,600 | +0.71(+2.55%) |
Jul 09, 2020 | 29.16 | 29.33 | 27.61 | 27.84 | 523,633 | -0.80(-2.79%) |
Jul 08, 2020 | 29.37 | 29.56 | 28.05 | 28.64 | 598,853 | -0.75(-2.55%) |
Jul 07, 2020 | 28.96 | 29.68 | 28.78 | 29.39 | 252,219 | +0.06(+0.20%) |
Jul 06, 2020 | 28.77 | 29.95 | 28.62 | 29.33 | 450,141 | +1.13(+4.01%) |
Jul 02, 2020 | 29.87 | 30.00 | 28.16 | 28.20 | 915,100 | -0.99(-3.39%) |
Jul 01, 2020 | 30.99 | 32.48 | 28.77 | 29.19 | 2,076,903 | +1.41(+5.08%) |
Jun 30, 2020 | 27.05 | 27.86 | 26.94 | 27.78 | 529,535 | +0.47(+1.72%) |
Jun 29, 2020 | 27.51 | 27.82 | 26.21 | 27.31 | 528,255 | -0.07(-0.26%) |
Jun 26, 2020 | 26.51 | 27.99 | 26.08 | 27.38 | 1,200,200 | +0.55(+2.05%) |
Jun 25, 2020 | 26.15 | 26.88 | 24.30 | 26.83 | 661,718 | +0.68(+2.60%) |
Jun 24, 2020 | 25.69 | 26.20 | 24.67 | 26.15 | 555,454 | +0.34(+1.32%) |
Jun 23, 2020 | 24.00 | 26.00 | 23.95 | 25.81 | 1,027,163 | +2.00(+8.40%) |
Jun 22, 2020 | 23.05 | 23.88 | 22.80 | 23.81 | 279,034 | +0.84(+3.66%) |
Jun 19, 2020 | 22.87 | 23.58 | 22.72 | 22.97 | 282,500 | +0.41(+1.82%) |
Jun 18, 2020 | 22.02 | 22.91 | 21.98 | 22.56 | 171,321 | +0.34(+1.53%) |
Jun 17, 2020 | 22.71 | 22.75 | 21.96 | 22.22 | 152,194 | -0.32(-1.42%) |
Jun 16, 2020 | 21.94 | 22.90 | 21.94 | 22.54 | 276,208 | +1.30(+6.12%) |
Jun 15, 2020 | 20.17 | 21.59 | 20.07 | 21.24 | 270,399 | +0.43(+2.07%) |
Jun 12, 2020 | 21.38 | 21.98 | 20.35 | 20.81 | 185,400 | +0.16(+0.77%) |
Jun 11, 2020 | 21.37 | 21.53 | 20.48 | 20.65 | 201,138 | -1.59(-7.15%) |
Jun 10, 2020 | 23.50 | 23.73 | 22.10 | 22.24 | 223,829 | -0.64(-2.80%) |
Jun 09, 2020 | 22.85 | 23.57 | 22.68 | 22.88 | 246,248 | +0.23(+1.02%) |
Jun 08, 2020 | 23.88 | 23.95 | 22.51 | 22.65 | 218,191 | -0.92(-3.90%) |
Jun 05, 2020 | 22.90 | 24.17 | 22.68 | 23.57 | 233,500 | +1.26(+5.65%) |
Jun 04, 2020 | 22.27 | 22.77 | 22.13 | 22.31 | 175,362 | -0.07(-0.31%) |
Jun 03, 2020 | 22.50 | 22.82 | 21.90 | 22.38 | 216,521 | +0.15(+0.67%) |
Jun 02, 2020 | 22.50 | 22.50 | 22.01 | 22.23 | 123,107 | -0.22(-0.98%) |
Jun 01, 2020 | 21.50 | 22.52 | 21.32 | 22.45 | 221,167 | +0.99(+4.61%) |
May 29, 2020 | 21.15 | 21.64 | 21.06 | 21.46 | 187,800 | +0.10(+0.47%) |
May 28, 2020 | 21.75 | 21.93 | 21.30 | 21.36 | 128,523 | -0.18(-0.84%) |
May 27, 2020 | 21.68 | 21.70 | 20.94 | 21.54 | 342,484 | +0.15(+0.70%) |
May 26, 2020 | 21.50 | 21.81 | 21.07 | 21.39 | 154,819 | +0.45(+2.15%) |
May 22, 2020 | 20.70 | 21.45 | 20.59 | 20.94 | 180,600 | +0.43(+2.10%) |
May 21, 2020 | 20.40 | 20.78 | 20.31 | 20.51 | 159,602 | +0.14(+0.69%) |
May 20, 2020 | 20.23 | 20.84 | 20.08 | 20.37 | 186,908 | +0.58(+2.93%) |
May 19, 2020 | 19.93 | 20.75 | 19.73 | 19.79 | 199,329 | -0.26(-1.30%) |
May 18, 2020 | 19.56 | 20.05 | 19.43 | 20.05 | 265,059 | +1.27(+6.76%) |
May 15, 2020 | 18.03 | 18.81 | 17.82 | 18.78 | 178,600 | +0.73(+4.04%) |
May 14, 2020 | 17.52 | 18.07 | 17.11 | 18.05 | 175,178 | +0.08(+0.45%) |
May 13, 2020 | 18.87 | 18.99 | 17.71 | 17.97 | 306,778 | -1.09(-5.72%) |
May 12, 2020 | 19.35 | 19.73 | 19.00 | 19.06 | 175,767 | -0.26(-1.35%) |
May 11, 2020 | 19.40 | 19.57 | 19.01 | 19.32 | 218,790 | -0.31(-1.58%) |
May 08, 2020 | 19.67 | 19.94 | 19.34 | 19.63 | 241,400 | +0.41(+2.13%) |
May 07, 2020 | 19.50 | 19.73 | 18.98 | 19.22 | 277,766 | +0.16(+0.84%) |
May 06, 2020 | 19.22 | 19.53 | 18.32 | 19.06 | 368,657 | -0.14(-0.73%) |
May 05, 2020 | 17.49 | 19.22 | 17.14 | 19.20 | 389,979 | +3.05(+18.89%) |
May 04, 2020 | 16.81 | 17.14 | 16.01 | 16.15 | 192,001 | -0.93(-5.44%) |
May 01, 2020 | 17.98 | 17.98 | 16.88 | 17.08 | 176,700 | -0.98(-5.43%) |
Apr 30, 2020 | 18.31 | 18.34 | 17.66 | 18.06 | 140,882 | -0.44(-2.38%) |
Apr 29, 2020 | 18.32 | 19.05 | 17.69 | 18.50 | 389,938 | +0.74(+4.17%) |
Apr 28, 2020 | 18.03 | 18.04 | 17.50 | 17.76 | 201,819 | +0.24(+1.37%) |
Apr 27, 2020 | 17.75 | 18.04 | 17.50 | 17.52 | 239,299 | -0.01(-0.06%) |
Apr 24, 2020 | 17.41 | 17.72 | 17.01 | 17.53 | 116,600 | +0.10(+0.57%) |
Apr 23, 2020 | 17.10 | 17.76 | 16.98 | 17.43 | 144,718 | +0.29(+1.69%) |
Apr 22, 2020 | 17.32 | 17.56 | 17.02 | 17.14 | 87,021 | +0.25(+1.48%) |
Apr 21, 2020 | 16.60 | 17.59 | 16.50 | 16.89 | 119,531 | -0.16(-0.94%) |
Apr 20, 2020 | 17.09 | 17.37 | 16.70 | 17.05 | 131,820 | -0.49(-2.79%) |
Apr 17, 2020 | 16.96 | 17.67 | 16.96 | 17.54 | 262,900 | +0.92(+5.54%) |
Apr 16, 2020 | 16.81 | 16.84 | 16.09 | 16.62 | 158,676 | -0.03(-0.18%) |
Apr 15, 2020 | 17.00 | 17.16 | 16.16 | 16.65 | 209,391 | -0.67(-3.87%) |
Apr 14, 2020 | 17.28 | 17.90 | 16.93 | 17.32 | 199,882 | +0.47(+2.79%) |
Apr 13, 2020 | 17.34 | 17.70 | 16.85 | 16.85 | 210,372 | -0.84(-4.75%) |
Apr 09, 2020 | 17.18 | 17.75 | 17.18 | 17.69 | 269,700 | +0.49(+2.85%) |
Apr 08, 2020 | 16.97 | 17.58 | 16.51 | 17.20 | 177,051 | +0.72(+4.37%) |
Apr 07, 2020 | 18.17 | 18.36 | 16.32 | 16.48 | 235,020 | -0.87(-5.01%) |
Apr 06, 2020 | 16.27 | 17.45 | 16.10 | 17.35 | 281,709 | +1.71(+10.93%) |
Apr 03, 2020 | 16.71 | 16.95 | 15.41 | 15.64 | 185,200 | -1.41(-8.27%) |
Apr 02, 2020 | 15.35 | 17.09 | 15.35 | 17.05 | 223,787 | +1.10(+6.90%) |
Apr 01, 2020 | 16.34 | 16.90 | 15.76 | 15.95 | 151,875 | -1.08(-6.34%) |
Mar 31, 2020 | 16.59 | 17.50 | 15.94 | 17.03 | 232,696 | +0.12(+0.71%) |
Mar 30, 2020 | 15.00 | 17.32 | 14.89 | 16.91 | 367,620 | +2.10(+14.18%) |
Mar 27, 2020 | 16.84 | 16.84 | 14.78 | 14.81 | 237,100 | -2.63(-15.08%) |
Mar 26, 2020 | 16.76 | 17.81 | 16.44 | 17.44 | 179,161 | +0.86(+5.19%) |
Mar 25, 2020 | 16.36 | 17.49 | 15.97 | 16.58 | 209,271 | -0.05(-0.30%) |
Mar 24, 2020 | 16.00 | 17.58 | 15.75 | 16.63 | 187,238 | +1.44(+9.48%) |
Mar 23, 2020 | 16.12 | 17.06 | 14.77 | 15.19 | 273,288 | -1.14(-6.98%) |
Mar 20, 2020 | 16.25 | 17.55 | 16.00 | 16.33 | 325,500 | +0.07(+0.43%) |
Mar 19, 2020 | 16.97 | 17.65 | 15.53 | 16.26 | 277,263 | -0.87(-5.08%) |
Mar 18, 2020 | 16.71 | 18.00 | 15.60 | 17.13 | 221,620 | -0.95(-5.25%) |
Mar 17, 2020 | 14.35 | 18.27 | 14.18 | 18.08 | 316,067 | +3.85(+27.06%) |
Mar 16, 2020 | 14.52 | 14.83 | 13.38 | 14.23 | 239,102 | -1.96(-12.11%) |
Mar 13, 2020 | 16.65 | 17.09 | 15.28 | 16.19 | 333,100 | +0.18(+1.12%) |
Mar 12, 2020 | 17.22 | 17.33 | 15.62 | 16.01 | 388,198 | -2.59(-13.92%) |
Mar 11, 2020 | 18.94 | 19.14 | 18.38 | 18.60 | 217,645 | -0.88(-4.52%) |
Mar 10, 2020 | 20.57 | 21.20 | 19.04 | 19.48 | 293,658 | -1.24(-5.98%) |
Mar 09, 2020 | 20.20 | 21.90 | 20.01 | 20.72 | 359,496 | -0.77(-3.58%) |
Mar 06, 2020 | 21.73 | 21.78 | 20.84 | 21.49 | 233,600 | -1.04(-4.62%) |
Mar 05, 2020 | 22.34 | 22.82 | 21.25 | 22.53 | 1,137,755 | -0.63(-2.72%) |
Mar 04, 2020 | 22.96 | 23.33 | 22.76 | 23.16 | 265,631 | +0.66(+2.93%) |
Mar 03, 2020 | 24.32 | 25.73 | 21.96 | 22.50 | 374,378 | -0.50(-2.17%) |