Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.38 | 39.11 | 38.12 | 38.15 | 674,975 | -0.38(-1.00%) |
Mar 30, 2021 | 38.01 | 38.81 | 38.01 | 38.53 | 339,562 | +0.55(+1.44%) |
Mar 29, 2021 | 38.47 | 38.72 | 37.06 | 37.98 | 479,133 | -0.61(-1.59%) |
Mar 26, 2021 | 38.77 | 38.79 | 37.62 | 38.60 | 334,511 | +0.61(+1.62%) |
Mar 25, 2021 | 36.14 | 38.39 | 35.70 | 37.98 | 772,442 | +1.30(+3.55%) |
Mar 24, 2021 | 37.10 | 37.98 | 36.44 | 36.68 | 721,145 | -0.16(-0.42%) |
Mar 23, 2021 | 37.75 | 38.38 | 36.49 | 36.84 | 907,801 | -1.44(-3.76%) |
Mar 22, 2021 | 39.32 | 39.37 | 37.98 | 38.28 | 677,662 | -0.95(-2.42%) |
Mar 19, 2021 | 39.88 | 40.25 | 39.16 | 39.23 | 1,311,912 | -0.87(-2.16%) |
Mar 18, 2021 | 41.01 | 41.04 | 39.60 | 40.10 | 536,986 | -0.95(-2.31%) |
Mar 17, 2021 | 40.06 | 41.21 | 39.84 | 41.05 | 545,319 | +0.92(+2.29%) |
Mar 16, 2021 | 41.41 | 42.45 | 39.88 | 40.13 | 746,794 | -1.21(-2.93%) |
Mar 15, 2021 | 40.53 | 42.32 | 40.53 | 41.34 | 1,103,320 | +1.27(+3.17%) |
Mar 12, 2021 | 39.20 | 40.11 | 39.03 | 40.07 | 843,546 | +0.69(+1.75%) |
Mar 11, 2021 | 39.79 | 39.92 | 38.67 | 39.38 | 540,740 | +0.18(+0.46%) |
Mar 10, 2021 | 38.95 | 40.23 | 38.83 | 39.20 | 899,914 | +0.00(+0.00%) |
Mar 09, 2021 | 39.74 | 39.96 | 38.26 | 39.20 | 889,494 | -0.33(-0.83%) |
Mar 08, 2021 | 37.71 | 39.75 | 37.45 | 39.53 | 1,061,991 | +2.19(+5.88%) |
Mar 05, 2021 | 36.87 | 37.41 | 34.58 | 37.34 | 801,534 | +0.93(+2.54%) |
Mar 04, 2021 | 38.38 | 38.38 | 35.67 | 36.41 | 1,429,279 | -2.07(-5.38%) |
Mar 03, 2021 | 38.43 | 39.29 | 37.52 | 38.48 | 705,235 | +0.16(+0.43%) |
Mar 02, 2021 | 38.07 | 38.58 | 37.69 | 38.32 | 788,899 | -0.20(-0.53%) |
Mar 01, 2021 | 37.89 | 39.48 | 37.76 | 38.52 | 1,280,985 | +1.53(+4.14%) |
Feb 26, 2021 | 36.93 | 37.71 | 35.95 | 36.99 | 1,673,781 | +0.38(+1.05%) |
Feb 25, 2021 | 40.06 | 40.75 | 36.18 | 36.61 | 2,602,867 | -2.85(-7.22%) |
Feb 24, 2021 | 38.40 | 39.84 | 37.93 | 39.46 | 1,567,449 | +1.38(+3.61%) |
Feb 23, 2021 | 36.27 | 38.34 | 34.91 | 38.08 | 1,396,470 | +1.69(+4.66%) |
Feb 22, 2021 | 35.54 | 37.39 | 35.54 | 36.39 | 2,897,770 | +0.96(+2.70%) |
Feb 19, 2021 | 34.57 | 35.66 | 34.44 | 35.43 | 999,383 | +1.09(+3.17%) |
Feb 18, 2021 | 34.55 | 35.18 | 34.12 | 34.34 | 1,217,061 | -0.11(-0.33%) |
Feb 17, 2021 | 34.61 | 34.64 | 33.79 | 34.46 | 866,393 | -0.34(-0.96%) |
Feb 16, 2021 | 33.94 | 34.81 | 33.56 | 34.79 | 815,544 | +1.03(+3.06%) |
Feb 12, 2021 | 33.16 | 33.89 | 32.92 | 33.76 | 396,920 | +0.41(+1.23%) |
Feb 11, 2021 | 33.88 | 34.50 | 33.00 | 33.35 | 1,030,687 | -0.42(-1.24%) |
Feb 10, 2021 | 33.67 | 34.33 | 33.55 | 33.77 | 998,404 | +0.20(+0.59%) |
Feb 09, 2021 | 33.23 | 33.91 | 32.87 | 33.57 | 840,174 | +0.34(+1.01%) |
Feb 08, 2021 | 32.42 | 33.24 | 31.85 | 33.24 | 685,624 | +1.14(+3.55%) |
Feb 05, 2021 | 32.21 | 32.69 | 31.64 | 32.10 | 607,226 | +0.34(+1.06%) |
Feb 04, 2021 | 32.01 | 32.66 | 31.61 | 31.76 | 914,782 | -0.23(-0.72%) |
Feb 03, 2021 | 30.68 | 32.06 | 30.24 | 31.99 | 1,077,207 | +1.27(+4.13%) |
Feb 02, 2021 | 31.85 | 31.85 | 29.95 | 30.72 | 1,405,044 | -0.79(-2.49%) |
Feb 01, 2021 | 32.54 | 32.75 | 30.63 | 31.51 | 1,252,812 | -0.95(-2.93%) |
Jan 29, 2021 | 34.13 | 34.77 | 31.71 | 32.46 | 2,619,305 | -1.60(-4.71%) |
Jan 28, 2021 | 34.62 | 35.13 | 33.62 | 34.06 | 2,289,863 | -0.24(-0.69%) |
Jan 27, 2021 | 35.42 | 40.33 | 34.03 | 34.30 | 6,307,755 | +1.66(+5.09%) |
Jan 26, 2021 | 32.89 | 33.37 | 31.85 | 32.64 | 1,440,125 | -0.11(-0.32%) |
Jan 25, 2021 | 31.84 | 35.61 | 31.33 | 32.74 | 3,585,399 | +2.21(+7.24%) |
Jan 22, 2021 | 28.39 | 30.66 | 28.04 | 30.53 | 1,394,838 | +1.54(+5.31%) |
Jan 21, 2021 | 29.89 | 29.97 | 28.52 | 28.99 | 1,148,022 | -1.09(-3.62%) |
Jan 20, 2021 | 30.84 | 32.20 | 29.98 | 30.08 | 1,551,369 | -0.76(-2.47%) |
Jan 19, 2021 | 30.59 | 30.94 | 30.07 | 30.84 | 1,198,588 | +0.56(+1.84%) |
Jan 15, 2021 | 30.28 | 30.89 | 29.80 | 30.29 | 1,303,118 | -0.35(-1.15%) |
Jan 14, 2021 | 27.88 | 31.00 | 27.84 | 30.64 | 1,863,353 | +2.55(+9.06%) |
Jan 13, 2021 | 27.27 | 28.17 | 27.04 | 28.09 | 952,760 | +0.72(+2.63%) |
Jan 12, 2021 | 27.25 | 27.45 | 26.81 | 27.37 | 734,118 | +0.19(+0.69%) |
Jan 11, 2021 | 26.84 | 27.70 | 26.66 | 27.18 | 802,604 | -0.31(-1.13%) |
Jan 08, 2021 | 26.99 | 27.99 | 26.90 | 27.50 | 1,142,763 | +0.61(+2.28%) |
Jan 07, 2021 | 26.46 | 27.06 | 26.46 | 26.88 | 1,138,041 | +0.27(+1.02%) |
Jan 06, 2021 | 25.82 | 27.03 | 25.65 | 26.61 | 1,242,824 | +1.07(+4.20%) |
Jan 05, 2021 | 25.38 | 26.01 | 25.37 | 25.54 | 594,951 | +0.21(+0.84%) |
Jan 04, 2021 | 26.90 | 27.02 | 25.26 | 25.33 | 1,229,434 | -1.29(-4.83%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 862,906 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.63 | 26.34 | 25.54 | 26.25 | 862,906 | +0.64(+2.49%) |
Dec 29, 2020 | 26.12 | 26.39 | 25.21 | 25.61 | 1,248,267 | -0.47(-1.82%) |
Dec 28, 2020 | 26.46 | 26.67 | 25.95 | 26.09 | 866,045 | -0.30(-1.15%) |
Dec 24, 2020 | 26.09 | 26.43 | 25.61 | 26.39 | 301,414 | +0.30(+1.16%) |
Dec 23, 2020 | 25.48 | 26.28 | 25.48 | 26.09 | 760,648 | +0.79(+3.14%) |
Dec 22, 2020 | 25.59 | 25.72 | 24.93 | 25.29 | 782,058 | -0.01(-0.03%) |
Dec 21, 2020 | 24.89 | 25.88 | 24.39 | 25.30 | 1,196,842 | -1.04(-3.95%) |
Dec 18, 2020 | 27.23 | 27.38 | 25.87 | 26.34 | 1,870,042 | -0.96(-3.51%) |
Dec 17, 2020 | 27.59 | 27.82 | 26.73 | 27.30 | 974,710 | -0.25(-0.89%) |
Dec 16, 2020 | 26.95 | 28.04 | 26.85 | 27.54 | 1,294,323 | +0.91(+3.41%) |
Dec 15, 2020 | 25.75 | 26.65 | 25.09 | 26.64 | 1,332,620 | +1.04(+4.06%) |
Dec 14, 2020 | 27.17 | 27.54 | 25.33 | 25.60 | 1,946,516 | -1.26(-4.70%) |
Dec 11, 2020 | 27.64 | 28.07 | 26.55 | 26.86 | 1,043,838 | -0.85(-3.07%) |
Dec 10, 2020 | 27.76 | 28.25 | 27.39 | 27.71 | 1,152,041 | -0.69(-2.42%) |
Dec 09, 2020 | 28.40 | 28.67 | 27.59 | 28.40 | 1,297,254 | +0.60(+2.15%) |
Dec 08, 2020 | 25.64 | 27.98 | 25.51 | 27.80 | 1,521,815 | +1.88(+7.23%) |
Dec 07, 2020 | 27.32 | 27.33 | 25.70 | 25.92 | 2,040,149 | -1.50(-5.46%) |
Dec 04, 2020 | 29.17 | 29.71 | 27.11 | 27.42 | 2,550,913 | -1.10(-3.85%) |
Dec 03, 2020 | 30.78 | 32.11 | 28.34 | 28.52 | 2,963,398 | -2.09(-6.82%) |
Dec 02, 2020 | 30.19 | 31.02 | 29.71 | 30.61 | 820,618 | +0.02(+0.05%) |
Dec 01, 2020 | 30.58 | 31.07 | 30.12 | 30.59 | 891,290 | +1.10(+3.72%) |
Nov 30, 2020 | 31.19 | 31.44 | 29.41 | 29.49 | 1,391,461 | -1.62(-5.21%) |
Nov 27, 2020 | 31.52 | 32.30 | 30.84 | 31.11 | 503,783 | -0.41(-1.30%) |
Nov 25, 2020 | 32.24 | 32.24 | 30.76 | 31.52 | 1,349,894 | -1.62(-4.89%) |
Nov 24, 2020 | 31.84 | 34.45 | 31.72 | 33.15 | 2,809,471 | +2.28(+7.37%) |
Nov 23, 2020 | 27.18 | 30.98 | 27.14 | 30.87 | 2,481,332 | +4.29(+16.14%) |
Nov 20, 2020 | 26.07 | 26.63 | 25.82 | 26.58 | 1,073,638 | +0.51(+1.95%) |
Nov 19, 2020 | 25.91 | 26.49 | 25.42 | 26.07 | 1,300,278 | +0.03(+0.13%) |
Nov 18, 2020 | 25.78 | 27.07 | 25.55 | 26.04 | 1,432,196 | +0.29(+1.11%) |
Nov 17, 2020 | 25.02 | 26.32 | 24.79 | 25.75 | 1,181,529 | +0.15(+0.58%) |
Nov 16, 2020 | 26.90 | 27.35 | 25.19 | 25.60 | 1,837,456 | +0.75(+3.00%) |
Nov 13, 2020 | 23.09 | 25.01 | 23.05 | 24.86 | 1,160,838 | +2.01(+8.82%) |
Nov 12, 2020 | 23.08 | 23.11 | 22.12 | 22.84 | 1,652,220 | -0.64(-2.72%) |
Nov 11, 2020 | 26.27 | 26.27 | 23.34 | 23.48 | 2,199,221 | -2.87(-10.90%) |
Nov 10, 2020 | 27.26 | 27.66 | 26.07 | 26.36 | 2,047,284 | -0.74(-2.72%) |
Nov 09, 2020 | 24.34 | 27.54 | 24.24 | 27.09 | 4,950,934 | +8.01(+41.96%) |
Nov 06, 2020 | 20.23 | 20.23 | 18.63 | 19.09 | 1,276,250 | -1.11(-5.47%) |
Nov 05, 2020 | 19.31 | 20.36 | 19.28 | 20.19 | 1,326,470 | +0.70(+3.61%) |
Nov 04, 2020 | 20.27 | 20.27 | 19.15 | 19.49 | 1,508,391 | -1.14(-5.52%) |
Nov 03, 2020 | 20.44 | 20.86 | 20.13 | 20.63 | 1,223,879 | +0.60(+2.98%) |
Nov 02, 2020 | 19.63 | 20.05 | 19.34 | 20.03 | 996,939 | +0.51(+2.60%) |
Oct 30, 2020 | 19.65 | 19.86 | 19.09 | 19.52 | 1,000,849 | -0.25(-1.24%) |
Oct 29, 2020 | 18.93 | 20.11 | 18.72 | 19.77 | 1,536,587 | +0.69(+3.60%) |
Oct 28, 2020 | 19.20 | 19.50 | 18.88 | 19.08 | 1,241,183 | -0.88(-4.43%) |
Oct 27, 2020 | 20.02 | 20.59 | 19.94 | 19.96 | 1,233,528 | -0.29(-1.45%) |
Oct 26, 2020 | 20.86 | 20.92 | 19.83 | 20.26 | 1,177,594 | -0.91(-4.29%) |
Oct 23, 2020 | 20.54 | 21.22 | 20.20 | 21.17 | 1,431,232 | +0.84(+4.15%) |
Oct 22, 2020 | 19.32 | 20.40 | 19.26 | 20.32 | 1,473,954 | +0.85(+4.37%) |
Oct 21, 2020 | 18.77 | 19.54 | 18.40 | 19.47 | 1,713,569 | +0.64(+3.39%) |
Oct 20, 2020 | 17.92 | 18.99 | 17.92 | 18.83 | 1,602,131 | +0.92(+5.12%) |
Oct 19, 2020 | 17.90 | 18.14 | 17.51 | 17.92 | 1,494,375 | +0.27(+1.53%) |
Oct 16, 2020 | 17.93 | 18.08 | 17.47 | 17.65 | 1,240,466 | -0.37(-2.05%) |
Oct 15, 2020 | 17.50 | 18.24 | 17.41 | 18.01 | 1,312,233 | +0.19(+1.06%) |
Oct 14, 2020 | 17.31 | 18.31 | 16.88 | 17.83 | 2,252,869 | -0.53(-2.90%) |
Oct 13, 2020 | 19.50 | 19.60 | 18.25 | 18.36 | 2,365,287 | -1.90(-9.38%) |
Oct 12, 2020 | 20.31 | 20.40 | 19.65 | 20.26 | 1,080,455 | -0.02(-0.08%) |
Oct 09, 2020 | 20.89 | 20.91 | 20.00 | 20.27 | 1,144,839 | -0.47(-2.25%) |
Oct 08, 2020 | 20.27 | 20.78 | 20.15 | 20.74 | 926,461 | +0.77(+3.85%) |
Oct 07, 2020 | 20.07 | 20.54 | 19.77 | 19.97 | 1,376,458 | +0.00(+0.00%) |
Oct 06, 2020 | 20.73 | 20.86 | 19.86 | 19.97 | 2,091,845 | -0.83(-3.98%) |
Oct 05, 2020 | 22.42 | 22.50 | 20.72 | 20.80 | 3,215,740 | -2.64(-11.28%) |
Oct 02, 2020 | 21.84 | 23.49 | 21.84 | 23.44 | 1,781,377 | +0.61(+2.65%) |
Oct 01, 2020 | 22.57 | 22.98 | 22.32 | 22.84 | 1,022,034 | +0.32(+1.42%) |
Sep 30, 2020 | 22.75 | 23.26 | 22.22 | 22.52 | 1,026,701 | -0.03(-0.15%) |
Sep 29, 2020 | 22.93 | 22.96 | 22.09 | 22.55 | 573,415 | -0.52(-2.27%) |
Sep 28, 2020 | 22.57 | 23.43 | 22.52 | 23.07 | 728,311 | +1.17(+5.35%) |
Sep 25, 2020 | 21.73 | 22.26 | 21.60 | 21.90 | 848,676 | -0.08(-0.37%) |
Sep 24, 2020 | 21.82 | 22.74 | 21.30 | 21.98 | 1,211,544 | +0.19(+0.86%) |
Sep 23, 2020 | 22.76 | 23.27 | 21.73 | 21.80 | 1,408,416 | -0.95(-4.18%) |
Sep 22, 2020 | 22.62 | 23.42 | 22.54 | 22.75 | 1,528,433 | +0.18(+0.80%) |
Sep 21, 2020 | 23.66 | 23.66 | 22.55 | 22.57 | 2,993,034 | -1.79(-7.36%) |
Sep 18, 2020 | 26.07 | 26.12 | 24.26 | 24.36 | 3,873,939 | -2.03(-7.69%) |
Sep 17, 2020 | 26.68 | 26.94 | 26.25 | 26.39 | 975,812 | -0.74(-2.72%) |
Sep 16, 2020 | 26.57 | 27.36 | 26.05 | 27.13 | 1,304,026 | +0.81(+3.08%) |
Sep 15, 2020 | 26.04 | 27.13 | 25.96 | 26.32 | 985,181 | +0.44(+1.71%) |
Sep 14, 2020 | 26.37 | 26.37 | 25.58 | 25.87 | 1,585,060 | -0.37(-1.40%) |
Sep 11, 2020 | 26.98 | 27.01 | 26.22 | 26.24 | 1,184,042 | -0.56(-2.08%) |
Sep 10, 2020 | 27.00 | 27.41 | 26.77 | 26.80 | 1,072,283 | -0.37(-1.36%) |
Sep 09, 2020 | 27.45 | 27.72 | 26.87 | 27.17 | 854,504 | -0.29(-1.07%) |
Sep 08, 2020 | 27.76 | 27.96 | 27.05 | 27.46 | 689,224 | -0.66(-2.36%) |
Sep 04, 2020 | 28.09 | 28.72 | 27.42 | 28.13 | 736,927 | -0.06(-0.20%) |
Sep 03, 2020 | 27.84 | 28.84 | 27.49 | 28.18 | 1,094,521 | +0.54(+1.96%) |
Sep 02, 2020 | 26.12 | 27.77 | 25.81 | 27.64 | 1,128,415 | +1.46(+5.57%) |
Sep 01, 2020 | 25.80 | 26.90 | 25.60 | 26.19 | 674,313 | -0.27(-1.02%) |
Aug 31, 2020 | 27.23 | 27.33 | 26.09 | 26.46 | 1,278,465 | -0.69(-2.53%) |
Aug 28, 2020 | 26.70 | 27.15 | 26.33 | 27.14 | 877,376 | +0.49(+1.84%) |
Aug 27, 2020 | 25.68 | 26.85 | 25.65 | 26.65 | 1,216,497 | +1.17(+4.60%) |
Aug 26, 2020 | 25.52 | 25.59 | 24.83 | 25.48 | 907,375 | -0.16(-0.61%) |
Aug 25, 2020 | 26.14 | 26.41 | 25.12 | 25.64 | 949,959 | -0.45(-1.73%) |
Aug 24, 2020 | 24.32 | 26.23 | 23.99 | 26.09 | 1,400,771 | +2.04(+8.48%) |
Aug 21, 2020 | 25.00 | 25.11 | 23.57 | 24.05 | 1,564,231 | -1.11(-4.43%) |
Aug 20, 2020 | 24.84 | 25.71 | 24.68 | 25.16 | 912,842 | +0.09(+0.36%) |
Aug 19, 2020 | 25.77 | 26.05 | 24.98 | 25.07 | 854,703 | -0.84(-3.25%) |
Aug 18, 2020 | 26.86 | 26.86 | 25.83 | 25.92 | 1,073,893 | -0.93(-3.45%) |
Aug 17, 2020 | 26.77 | 26.86 | 26.15 | 26.84 | 740,972 | +0.11(+0.40%) |
Aug 14, 2020 | 26.59 | 27.31 | 25.99 | 26.73 | 834,264 | -0.16(-0.61%) |
Aug 13, 2020 | 26.82 | 27.73 | 26.62 | 26.90 | 972,709 | -0.19(-0.70%) |
Aug 12, 2020 | 27.63 | 27.86 | 26.35 | 27.09 | 902,426 | -0.43(-1.55%) |
Aug 11, 2020 | 27.70 | 28.37 | 27.38 | 27.51 | 1,288,158 | +0.37(+1.36%) |
Aug 10, 2020 | 26.43 | 27.49 | 26.43 | 27.14 | 1,174,150 | +0.81(+3.08%) |
Aug 07, 2020 | 24.61 | 26.53 | 24.36 | 26.33 | 1,650,454 | +1.70(+6.88%) |
Aug 06, 2020 | 24.04 | 25.24 | 23.84 | 24.64 | 1,504,055 | +0.48(+2.00%) |
Aug 05, 2020 | 24.88 | 25.31 | 23.79 | 24.15 | 1,171,759 | -0.59(-2.38%) |
Aug 04, 2020 | 23.25 | 24.96 | 23.22 | 24.74 | 1,218,379 | +1.44(+6.18%) |
Aug 03, 2020 | 23.26 | 23.48 | 22.33 | 23.30 | 2,091,819 | -0.14(-0.59%) |
Jul 31, 2020 | 24.74 | 25.05 | 23.13 | 23.44 | 1,678,910 | -1.35(-5.45%) |
Jul 30, 2020 | 25.38 | 25.58 | 24.72 | 24.79 | 1,225,361 | -1.19(-4.57%) |
Jul 29, 2020 | 26.16 | 26.41 | 25.47 | 25.98 | 1,233,998 | -0.26(-1.00%) |
Jul 28, 2020 | 25.44 | 26.52 | 25.36 | 26.24 | 512,096 | +0.70(+2.76%) |
Jul 27, 2020 | 25.31 | 25.55 | 24.78 | 25.54 | 654,907 | -0.03(-0.13%) |
Jul 24, 2020 | 26.00 | 26.15 | 25.28 | 25.57 | 1,057,028 | -0.49(-1.89%) |
Jul 23, 2020 | 25.91 | 26.19 | 25.46 | 26.06 | 541,947 | -0.20(-0.78%) |
Jul 22, 2020 | 25.37 | 26.46 | 25.06 | 26.27 | 735,739 | +0.70(+2.75%) |
Jul 21, 2020 | 25.24 | 26.10 | 25.19 | 25.56 | 702,909 | +0.75(+3.04%) |
Jul 20, 2020 | 25.56 | 25.79 | 24.75 | 24.81 | 1,137,868 | -0.93(-3.60%) |
Jul 17, 2020 | 25.96 | 25.99 | 25.32 | 25.73 | 569,855 | -0.16(-0.60%) |
Jul 16, 2020 | 26.42 | 26.59 | 25.66 | 25.89 | 591,774 | -0.92(-3.42%) |
Jul 15, 2020 | 26.06 | 27.04 | 26.00 | 26.81 | 1,380,508 | +1.92(+7.70%) |
Jul 14, 2020 | 25.41 | 25.65 | 24.70 | 24.89 | 851,287 | -0.49(-1.94%) |
Jul 13, 2020 | 26.31 | 26.49 | 25.10 | 25.38 | 970,982 | -0.69(-2.64%) |
Jul 10, 2020 | 25.10 | 26.12 | 24.83 | 26.07 | 1,131,160 | +0.90(+3.58%) |
Jul 09, 2020 | 26.35 | 26.37 | 24.28 | 25.17 | 1,412,749 | -1.19(-4.50%) |
Jul 08, 2020 | 25.68 | 26.37 | 25.22 | 26.36 | 1,096,896 | +0.72(+2.81%) |
Jul 07, 2020 | 26.76 | 26.76 | 25.52 | 25.64 | 1,620,287 | -1.69(-6.17%) |
Jul 06, 2020 | 27.86 | 28.42 | 27.22 | 27.32 | 1,277,738 | +0.33(+1.21%) |
Jul 02, 2020 | 28.49 | 28.74 | 26.77 | 27.00 | 1,298,478 | -0.60(-2.17%) |
Jul 01, 2020 | 27.32 | 28.49 | 27.24 | 27.59 | 1,027,594 | +0.47(+1.72%) |
Jun 30, 2020 | 27.02 | 27.67 | 26.47 | 27.13 | 1,218,208 | +0.09(+0.33%) |
Jun 29, 2020 | 26.00 | 27.36 | 25.25 | 27.04 | 1,629,918 | +1.07(+4.13%) |
Jun 26, 2020 | 27.09 | 27.29 | 25.84 | 25.96 | 2,338,530 | -1.42(-5.20%) |
Jun 25, 2020 | 26.80 | 27.41 | 26.37 | 27.39 | 2,482,067 | -0.11(-0.39%) |
Jun 24, 2020 | 28.66 | 28.83 | 26.88 | 27.50 | 2,081,388 | -1.78(-6.07%) |
Jun 23, 2020 | 29.69 | 29.89 | 28.85 | 29.27 | 975,319 | +0.02(+0.06%) |
Jun 22, 2020 | 29.77 | 29.77 | 28.44 | 29.26 | 1,732,831 | -0.78(-2.59%) |
Jun 19, 2020 | 30.95 | 31.75 | 29.84 | 30.03 | 4,816,166 | -0.71(-2.32%) |
Jun 18, 2020 | 29.66 | 31.17 | 29.17 | 30.75 | 1,025,643 | -0.31(-1.00%) |
Jun 17, 2020 | 31.48 | 31.50 | 30.21 | 31.06 | 1,173,158 | -0.05(-0.16%) |
Jun 16, 2020 | 33.10 | 33.16 | 30.76 | 31.11 | 1,989,812 | +0.47(+1.52%) |
Jun 15, 2020 | 28.09 | 31.16 | 27.72 | 30.64 | 2,492,492 | +0.54(+1.80%) |
Jun 12, 2020 | 31.20 | 31.54 | 28.66 | 30.10 | 1,607,709 | +1.31(+4.55%) |
Jun 11, 2020 | 27.54 | 29.58 | 27.16 | 28.79 | 3,295,778 | -2.83(-8.96%) |
Jun 10, 2020 | 34.51 | 34.59 | 30.40 | 31.62 | 3,238,174 | -2.70(-7.87%) |
Jun 09, 2020 | 33.46 | 35.09 | 32.78 | 34.32 | 1,544,009 | -1.70(-4.73%) |
Jun 08, 2020 | 36.43 | 36.74 | 34.74 | 36.03 | 2,271,066 | +0.82(+2.33%) |
Jun 05, 2020 | 35.90 | 37.23 | 34.86 | 35.21 | 3,493,873 | +1.89(+5.68%) |
Jun 04, 2020 | 30.24 | 33.33 | 29.24 | 33.32 | 3,215,025 | +3.08(+10.18%) |
Jun 03, 2020 | 28.81 | 30.83 | 28.76 | 30.24 | 1,723,870 | +2.06(+7.32%) |
Jun 02, 2020 | 28.70 | 29.22 | 28.15 | 28.18 | 2,310,279 | +0.16(+0.56%) |
Jun 01, 2020 | 25.83 | 28.13 | 25.69 | 28.02 | 1,734,335 | +2.17(+8.39%) |
May 29, 2020 | 26.46 | 26.97 | 25.68 | 25.85 | 1,658,515 | -1.16(-4.30%) |
May 28, 2020 | 28.00 | 28.10 | 26.71 | 27.01 | 1,317,057 | -0.66(-2.37%) |
May 27, 2020 | 27.65 | 28.22 | 26.11 | 27.67 | 1,925,203 | +1.24(+4.68%) |
May 26, 2020 | 26.33 | 26.93 | 25.90 | 26.43 | 1,600,034 | +1.75(+7.10%) |
May 22, 2020 | 23.95 | 24.97 | 23.66 | 24.68 | 1,828,641 | +0.70(+2.94%) |
May 21, 2020 | 22.90 | 24.20 | 22.90 | 23.97 | 1,900,147 | +1.06(+4.61%) |
May 20, 2020 | 23.67 | 24.31 | 22.80 | 22.92 | 2,739,439 | -0.34(-1.48%) |
May 19, 2020 | 23.05 | 24.24 | 22.49 | 23.26 | 2,046,711 | -0.10(-0.42%) |
May 18, 2020 | 22.00 | 23.66 | 22.00 | 23.36 | 2,874,828 | +2.86(+13.94%) |
May 15, 2020 | 19.86 | 20.67 | 19.74 | 20.50 | 3,345,852 | +0.16(+0.76%) |
May 14, 2020 | 18.56 | 20.69 | 18.43 | 20.35 | 3,278,788 | +0.82(+4.19%) |
May 13, 2020 | 20.36 | 20.80 | 19.53 | 19.53 | 4,497,285 | -1.01(-4.90%) |
May 12, 2020 | 21.88 | 22.02 | 20.53 | 20.54 | 2,116,932 | -1.26(-5.79%) |
May 11, 2020 | 22.81 | 22.91 | 21.76 | 21.80 | 2,308,480 | -0.62(-2.78%) |
May 08, 2020 | 21.49 | 22.60 | 21.33 | 22.42 | 1,999,133 | +1.44(+6.87%) |
May 07, 2020 | 20.97 | 21.85 | 19.73 | 20.98 | 4,396,475 | -0.75(-3.43%) |
May 06, 2020 | 22.17 | 22.75 | 21.56 | 21.72 | 1,410,530 | -0.36(-1.63%) |
May 05, 2020 | 23.43 | 23.82 | 22.03 | 22.08 | 1,835,410 | -0.35(-1.57%) |
May 04, 2020 | 21.80 | 22.48 | 21.21 | 22.44 | 2,359,790 | -0.12(-0.54%) |
May 01, 2020 | 22.93 | 23.41 | 22.24 | 22.56 | 2,744,243 | -1.53(-6.36%) |
Apr 30, 2020 | 24.24 | 25.23 | 23.36 | 24.09 | 4,000,045 | -1.42(-5.58%) |
Apr 29, 2020 | 24.52 | 26.26 | 24.40 | 25.51 | 2,899,189 | +2.73(+11.98%) |
Apr 28, 2020 | 22.62 | 23.23 | 21.24 | 22.79 | 2,860,416 | +1.79(+8.50%) |
Apr 27, 2020 | 20.05 | 21.86 | 19.63 | 21.00 | 3,065,088 | +1.84(+9.61%) |
Apr 24, 2020 | 19.18 | 19.51 | 18.62 | 19.16 | 1,724,644 | +0.11(+0.59%) |
Apr 23, 2020 | 18.68 | 19.24 | 18.44 | 19.05 | 1,967,445 | +0.46(+2.48%) |
Apr 22, 2020 | 19.27 | 19.47 | 17.62 | 18.59 | 3,283,096 | -0.27(-1.46%) |
Apr 21, 2020 | 18.29 | 19.30 | 17.92 | 18.86 | 1,879,972 | -0.39(-2.01%) |
Apr 20, 2020 | 18.98 | 20.32 | 18.66 | 19.25 | 1,953,300 | -0.61(-3.05%) |
Apr 17, 2020 | 20.19 | 21.22 | 19.59 | 19.85 | 3,285,491 | +1.37(+7.43%) |
Apr 16, 2020 | 18.58 | 18.93 | 18.08 | 18.48 | 2,002,042 | +0.41(+2.28%) |
Apr 15, 2020 | 18.04 | 18.84 | 17.41 | 18.07 | 2,352,626 | -1.28(-6.60%) |
Apr 14, 2020 | 19.07 | 20.52 | 18.75 | 19.34 | 3,282,712 | +1.30(+7.21%) |
Apr 13, 2020 | 19.75 | 19.75 | 17.69 | 18.04 | 2,704,472 | -2.62(-12.67%) |
Apr 09, 2020 | 19.65 | 22.35 | 19.27 | 20.66 | 3,241,291 | +2.31(+12.59%) |
Apr 08, 2020 | 17.90 | 18.59 | 17.38 | 18.35 | 2,630,418 | +0.90(+5.14%) |
Apr 07, 2020 | 18.59 | 19.79 | 17.16 | 17.45 | 2,764,986 | +0.50(+2.95%) |
Apr 06, 2020 | 17.59 | 18.76 | 16.58 | 16.95 | 2,491,198 | +0.96(+6.01%) |
Apr 03, 2020 | 16.46 | 16.61 | 15.47 | 15.99 | 3,294,652 | -0.20(-1.25%) |
Apr 02, 2020 | 16.32 | 17.21 | 16.09 | 16.19 | 2,225,841 | -0.02(-0.10%) |