Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.25 | 50.00 | 47.25 | 47.75 | 97,220 | -2.00(-4.02%) |
Jan 28, 2021 | 50.25 | 52.50 | 49.50 | 49.75 | 86,191 | -1.25(-2.45%) |
Jan 27, 2021 | 55.75 | 56.00 | 50.25 | 51.00 | 115,707 | -5.00(-8.93%) |
Jan 26, 2021 | 58.00 | 59.25 | 54.00 | 56.00 | 155,843 | -2.25(-3.86%) |
Jan 25, 2021 | 55.50 | 58.50 | 51.00 | 58.25 | 246,688 | +5.25(+9.91%) |
Jan 22, 2021 | 49.25 | 53.00 | 48.00 | 53.00 | 93,484 | +3.50(+7.07%) |
Jan 21, 2021 | 51.25 | 51.50 | 47.50 | 49.50 | 110,942 | -0.25(-0.50%) |
Jan 20, 2021 | 54.25 | 59.50 | 49.25 | 49.75 | 206,699 | -3.75(-7.01%) |
Jan 19, 2021 | 48.75 | 54.00 | 48.25 | 53.50 | 190,005 | +5.75(+12.04%) |
Jan 15, 2021 | 49.75 | 51.64 | 47.00 | 47.75 | 86,632 | -1.75(-3.54%) |
Jan 14, 2021 | 45.25 | 50.25 | 44.75 | 49.50 | 145,918 | +4.75(+10.61%) |
Jan 13, 2021 | 46.00 | 46.00 | 44.25 | 44.75 | 44,278 | -0.75(-1.65%) |
Jan 12, 2021 | 46.00 | 48.75 | 44.50 | 45.50 | 89,832 | -0.50(-1.09%) |
Jan 11, 2021 | 43.50 | 47.00 | 41.75 | 46.00 | 98,697 | +2.00(+4.55%) |
Jan 08, 2021 | 45.00 | 45.00 | 42.75 | 44.00 | 42,516 | -0.50(-1.12%) |
Jan 07, 2021 | 45.00 | 45.25 | 43.00 | 44.50 | 53,602 | +1.75(+4.09%) |
Jan 06, 2021 | 44.25 | 45.75 | 42.50 | 42.75 | 84,332 | -0.75(-1.72%) |
Jan 05, 2021 | 42.75 | 44.75 | 42.50 | 43.50 | 91,066 | +1.25(+2.96%) |
Jan 04, 2021 | 39.25 | 42.50 | 37.50 | 42.25 | 125,767 | +3.00(+7.64%) |
Dec 31, 2020 | 39.25 | 39.25 | 39.25 | 89,500 | -1.00(-2.48%) | |
Dec 30, 2020 | 38.75 | 40.75 | 36.75 | 40.25 | 89,500 | +1.75(+4.55%) |
Dec 29, 2020 | 42.50 | 42.50 | 38.00 | 38.50 | 110,997 | -3.00(-7.23%) |
Dec 28, 2020 | 44.50 | 45.75 | 41.25 | 41.50 | 78,413 | -1.75(-4.05%) |
Dec 24, 2020 | 44.75 | 45.25 | 41.38 | 43.25 | 74,380 | -1.75(-3.89%) |
Dec 23, 2020 | 39.75 | 46.00 | 39.25 | 45.00 | 170,359 | +5.00(+12.50%) |
Dec 22, 2020 | 39.75 | 40.75 | 38.00 | 40.00 | 109,763 | +1.25(+3.23%) |
Dec 21, 2020 | 38.25 | 41.50 | 36.75 | 38.75 | 186,540 | +0.25(+0.65%) |
Dec 18, 2020 | 40.50 | 40.68 | 38.38 | 38.50 | 86,932 | -1.50(-3.75%) |
Dec 17, 2020 | 41.00 | 41.25 | 38.75 | 40.00 | 74,963 | -0.75(-1.84%) |
Dec 16, 2020 | 41.00 | 42.25 | 39.50 | 40.75 | 96,304 | +0.75(+1.88%) |
Dec 15, 2020 | 38.75 | 41.75 | 38.00 | 40.00 | 98,050 | +1.25(+3.23%) |
Dec 14, 2020 | 39.00 | 39.50 | 38.00 | 38.75 | 64,199 | +0.50(+1.31%) |
Dec 11, 2020 | 38.75 | 39.75 | 37.50 | 38.25 | 51,380 | +0.00(+0.00%) |
Dec 10, 2020 | 36.25 | 38.75 | 35.25 | 38.25 | 82,267 | +1.75(+4.79%) |
Dec 09, 2020 | 38.25 | 38.25 | 35.25 | 36.50 | 101,361 | -1.75(-4.58%) |
Dec 08, 2020 | 38.75 | 39.00 | 37.50 | 38.25 | 83,191 | +0.75(+2.00%) |
Dec 07, 2020 | 37.50 | 39.50 | 37.00 | 37.50 | 69,578 | -0.25(-0.66%) |
Dec 04, 2020 | 38.75 | 39.17 | 37.25 | 37.75 | 49,580 | -0.75(-1.95%) |
Dec 03, 2020 | 39.00 | 39.25 | 37.00 | 38.50 | 62,842 | -0.50(-1.28%) |
Dec 02, 2020 | 38.00 | 39.50 | 36.50 | 39.00 | 71,015 | +1.00(+2.63%) |
Dec 01, 2020 | 41.00 | 41.25 | 37.50 | 38.00 | 124,384 | -2.50(-6.17%) |
Nov 30, 2020 | 44.00 | 44.75 | 38.00 | 40.50 | 156,834 | -0.75(-1.82%) |
Nov 27, 2020 | 37.00 | 43.75 | 36.41 | 41.25 | 208,100 | +6.00(+17.02%) |
Nov 25, 2020 | 35.00 | 35.75 | 34.50 | 35.25 | 46,692 | +0.50(+1.44%) |
Nov 24, 2020 | 33.75 | 35.75 | 33.75 | 34.75 | 51,481 | +0.25(+0.72%) |
Nov 23, 2020 | 34.00 | 34.75 | 32.75 | 34.50 | 67,381 | +0.25(+0.73%) |
Nov 20, 2020 | 33.75 | 35.00 | 32.75 | 34.25 | 42,104 | +0.75(+2.24%) |
Nov 19, 2020 | 37.00 | 37.25 | 32.50 | 33.50 | 75,193 | -1.50(-4.29%) |
Nov 18, 2020 | 33.75 | 36.50 | 33.25 | 35.00 | 140,887 | +3.00(+9.38%) |
Nov 17, 2020 | 32.50 | 33.00 | 31.00 | 32.00 | 62,722 | -0.25(-0.78%) |
Nov 16, 2020 | 33.50 | 34.25 | 31.75 | 32.25 | 86,369 | +0.25(+0.78%) |
Nov 13, 2020 | 30.25 | 32.00 | 30.00 | 32.00 | 63,372 | +1.75(+5.79%) |
Nov 12, 2020 | 32.00 | 32.25 | 29.25 | 30.25 | 65,648 | -2.25(-6.92%) |
Nov 11, 2020 | 31.00 | 33.00 | 30.50 | 32.50 | 212,033 | +3.75(+13.04%) |
Nov 10, 2020 | 26.50 | 29.50 | 26.25 | 28.75 | 86,422 | +2.00(+7.48%) |
Nov 09, 2020 | 26.50 | 27.50 | 26.25 | 26.75 | 57,827 | +1.00(+3.88%) |
Nov 06, 2020 | 25.75 | 26.50 | 25.75 | 25.75 | 32,700 | -0.25(-0.96%) |
Nov 05, 2020 | 26.25 | 26.50 | 25.00 | 26.00 | 72,846 | +0.25(+0.97%) |
Nov 04, 2020 | 26.25 | 27.25 | 25.75 | 25.75 | 46,422 | -0.50(-1.90%) |
Nov 03, 2020 | 25.75 | 26.75 | 24.75 | 26.25 | 193,594 | +0.50(+1.94%) |
Nov 02, 2020 | 26.75 | 27.00 | 25.75 | 25.75 | 55,944 | -1.00(-3.74%) |
Oct 30, 2020 | 28.00 | 28.00 | 25.75 | 26.75 | 75,428 | -0.25(-0.93%) |
Oct 29, 2020 | 28.25 | 28.75 | 27.00 | 27.00 | 119,991 | -0.25(-0.92%) |
Oct 28, 2020 | 28.50 | 29.25 | 27.25 | 27.25 | 118,235 | -2.25(-7.63%) |
Oct 27, 2020 | 32.25 | 32.25 | 29.50 | 29.50 | 51,444 | -2.00(-6.35%) |
Oct 26, 2020 | 33.25 | 33.75 | 30.75 | 31.50 | 38,669 | -2.00(-5.97%) |
Oct 23, 2020 | 31.75 | 34.25 | 31.25 | 33.50 | 45,252 | +1.75(+5.51%) |
Oct 22, 2020 | 30.75 | 32.50 | 30.50 | 31.75 | 35,889 | +0.75(+2.42%) |
Oct 21, 2020 | 33.00 | 33.25 | 31.00 | 31.00 | 42,214 | -2.00(-6.06%) |
Oct 20, 2020 | 33.25 | 33.75 | 32.25 | 33.00 | 39,495 | +0.25(+0.76%) |
Oct 19, 2020 | 34.00 | 34.50 | 32.50 | 32.75 | 35,510 | -1.00(-2.96%) |
Oct 16, 2020 | 33.50 | 35.00 | 32.72 | 33.75 | 36,860 | +0.50(+1.50%) |
Oct 15, 2020 | 33.00 | 34.00 | 32.00 | 33.25 | 45,696 | +0.50(+1.53%) |
Oct 14, 2020 | 33.75 | 36.25 | 32.50 | 32.75 | 70,645 | -1.50(-4.38%) |
Oct 13, 2020 | 32.00 | 34.75 | 32.00 | 34.25 | 55,451 | +1.75(+5.38%) |
Oct 12, 2020 | 35.00 | 36.00 | 32.00 | 32.50 | 97,970 | -2.00(-5.80%) |
Oct 09, 2020 | 36.50 | 39.50 | 34.00 | 34.50 | 165,992 | +0.00(+0.00%) |
Oct 08, 2020 | 31.50 | 35.00 | 30.75 | 34.50 | 121,406 | +3.75(+12.20%) |
Oct 07, 2020 | 30.00 | 33.50 | 29.25 | 30.75 | 126,243 | +0.25(+0.82%) |
Oct 06, 2020 | 28.00 | 31.75 | 27.75 | 30.50 | 240,651 | +3.25(+11.93%) |
Oct 05, 2020 | 26.25 | 27.75 | 26.25 | 27.25 | 91,012 | +1.00(+3.81%) |
Oct 02, 2020 | 25.75 | 28.00 | 25.50 | 26.25 | 224,028 | +0.00(+0.00%) |
Oct 01, 2020 | 26.25 | 26.50 | 25.00 | 26.25 | 190,105 | +0.75(+2.94%) |
Sep 30, 2020 | 27.75 | 28.25 | 25.00 | 25.50 | 266,858 | -2.25(-8.11%) |
Sep 29, 2020 | 28.75 | 29.00 | 27.25 | 27.75 | 264,982 | +0.50(+1.83%) |
Sep 28, 2020 | 36.25 | 36.50 | 26.75 | 27.25 | 552,345 | -19.25(-41.40%) |
Sep 25, 2020 | 49.00 | 49.82 | 46.25 | 46.50 | 25,020 | -2.25(-4.62%) |
Sep 24, 2020 | 45.00 | 49.50 | 43.75 | 48.75 | 52,568 | +3.00(+6.56%) |
Sep 23, 2020 | 47.75 | 48.00 | 44.00 | 45.75 | 41,130 | -2.25(-4.69%) |
Sep 22, 2020 | 48.75 | 48.75 | 46.75 | 48.00 | 29,860 | -1.00(-2.04%) |
Sep 21, 2020 | 51.00 | 51.00 | 46.75 | 49.00 | 50,724 | -3.00(-5.77%) |
Sep 18, 2020 | 55.00 | 58.38 | 51.12 | 52.00 | 131,700 | +3.00(+6.12%) |
Sep 17, 2020 | 48.00 | 50.50 | 46.75 | 49.00 | 40,502 | +1.75(+3.70%) |
Sep 16, 2020 | 51.25 | 51.25 | 47.25 | 47.25 | 40,483 | -3.00(-5.97%) |
Sep 15, 2020 | 49.50 | 52.90 | 49.25 | 50.25 | 28,464 | +0.50(+1.01%) |
Sep 14, 2020 | 49.00 | 49.75 | 48.00 | 49.75 | 35,571 | +1.75(+3.65%) |
Sep 11, 2020 | 51.50 | 51.50 | 47.75 | 48.00 | 20,332 | -3.00(-5.88%) |
Sep 10, 2020 | 51.50 | 53.75 | 50.25 | 51.00 | 25,346 | +0.25(+0.49%) |
Sep 09, 2020 | 52.50 | 54.75 | 50.75 | 50.75 | 23,797 | -1.25(-2.40%) |
Sep 08, 2020 | 49.00 | 52.50 | 47.75 | 52.00 | 28,040 | +2.50(+5.05%) |
Sep 04, 2020 | 52.50 | 53.00 | 47.07 | 49.50 | 28,692 | -1.75(-3.41%) |
Sep 03, 2020 | 54.25 | 55.50 | 50.50 | 51.25 | 40,559 | -2.75(-5.09%) |
Sep 02, 2020 | 58.25 | 59.75 | 53.75 | 54.00 | 77,146 | -4.75(-8.09%) |
Sep 01, 2020 | 58.75 | 60.25 | 57.50 | 58.75 | 24,683 | +0.00(+0.00%) |
Aug 31, 2020 | 56.50 | 60.43 | 56.50 | 58.75 | 29,848 | +2.75(+4.91%) |
Aug 28, 2020 | 56.25 | 57.00 | 53.62 | 56.00 | 30,388 | -0.62(-1.10%) |
Aug 27, 2020 | 59.25 | 59.25 | 54.75 | 56.62 | 22,020 | -1.62(-2.79%) |
Aug 26, 2020 | 61.00 | 61.00 | 58.00 | 58.25 | 13,784 | -1.75(-2.92%) |
Aug 25, 2020 | 60.00 | 62.25 | 58.75 | 60.00 | 17,551 | +0.25(+0.42%) |
Aug 24, 2020 | 61.75 | 62.50 | 57.25 | 59.75 | 30,922 | -2.00(-3.24%) |
Aug 21, 2020 | 64.25 | 64.50 | 61.25 | 61.75 | 24,096 | -2.50(-3.89%) |
Aug 20, 2020 | 66.00 | 66.50 | 63.75 | 64.25 | 18,880 | -2.75(-4.10%) |
Aug 19, 2020 | 68.25 | 68.25 | 65.25 | 67.00 | 25,623 | -1.25(-1.83%) |
Aug 18, 2020 | 72.50 | 72.50 | 67.25 | 68.25 | 34,866 | -3.75(-5.21%) |
Aug 17, 2020 | 74.75 | 74.75 | 70.25 | 72.00 | 117,045 | +3.25(+4.73%) |
Aug 14, 2020 | 70.75 | 70.84 | 67.75 | 68.75 | 29,580 | -2.00(-2.83%) |
Aug 13, 2020 | 73.25 | 73.50 | 70.50 | 70.75 | 19,022 | -2.00(-2.75%) |
Aug 12, 2020 | 73.75 | 76.00 | 72.25 | 72.75 | 20,058 | +0.00(+0.00%) |
Aug 11, 2020 | 75.25 | 78.50 | 71.75 | 72.75 | 38,403 | -2.00(-2.68%) |
Aug 10, 2020 | 72.25 | 74.75 | 71.50 | 74.75 | 22,832 | +3.25(+4.55%) |
Aug 07, 2020 | 71.00 | 73.25 | 70.00 | 71.50 | 22,936 | +0.00(+0.00%) |
Aug 06, 2020 | 74.25 | 74.50 | 71.00 | 71.50 | 13,829 | -2.25(-3.05%) |
Aug 05, 2020 | 73.75 | 74.38 | 72.75 | 73.75 | 14,441 | +0.75(+1.03%) |
Aug 04, 2020 | 73.00 | 74.00 | 71.75 | 73.00 | 14,427 | -0.75(-1.02%) |
Aug 03, 2020 | 71.50 | 74.12 | 71.00 | 73.75 | 20,171 | +2.50(+3.51%) |
Jul 31, 2020 | 72.00 | 72.50 | 68.62 | 71.25 | 26,052 | -1.00(-1.38%) |
Jul 30, 2020 | 69.00 | 72.75 | 68.25 | 72.25 | 18,908 | +3.00(+4.33%) |
Jul 29, 2020 | 72.25 | 72.25 | 67.75 | 69.25 | 27,580 | -2.50(-3.48%) |
Jul 28, 2020 | 75.25 | 75.50 | 71.25 | 71.75 | 18,028 | -4.25(-5.59%) |
Jul 27, 2020 | 72.75 | 76.25 | 71.75 | 76.00 | 17,363 | +4.00(+5.56%) |
Jul 24, 2020 | 73.25 | 73.50 | 70.50 | 72.00 | 13,676 | -1.75(-2.37%) |
Jul 23, 2020 | 73.50 | 74.75 | 71.75 | 73.75 | 22,598 | +0.00(+0.00%) |
Jul 22, 2020 | 75.00 | 75.25 | 72.75 | 73.75 | 15,717 | -1.50(-1.99%) |
Jul 21, 2020 | 79.75 | 79.75 | 73.75 | 75.25 | 48,005 | -3.25(-4.14%) |
Jul 20, 2020 | 74.75 | 78.75 | 73.25 | 78.50 | 28,728 | +4.00(+5.37%) |
Jul 17, 2020 | 74.72 | 76.25 | 72.86 | 74.50 | 23,972 | +0.25(+0.34%) |
Jul 16, 2020 | 72.00 | 74.50 | 69.75 | 74.25 | 20,444 | +2.00(+2.77%) |
Jul 15, 2020 | 71.75 | 76.00 | 69.75 | 72.25 | 46,375 | +1.50(+2.12%) |
Jul 14, 2020 | 71.00 | 71.50 | 68.25 | 70.75 | 52,726 | -0.75(-1.05%) |
Jul 13, 2020 | 76.50 | 76.50 | 71.25 | 71.50 | 49,074 | -3.75(-4.98%) |
Jul 10, 2020 | 80.75 | 81.75 | 72.50 | 75.25 | 73,636 | -8.50(-10.15%) |
Jul 09, 2020 | 83.50 | 87.75 | 82.25 | 83.75 | 41,965 | -1.75(-2.05%) |
Jul 08, 2020 | 88.00 | 94.50 | 82.75 | 85.50 | 91,706 | +0.50(+0.59%) |
Jul 07, 2020 | 79.50 | 87.25 | 79.00 | 85.00 | 69,546 | +7.25(+9.32%) |
Jul 06, 2020 | 73.50 | 78.75 | 72.00 | 77.75 | 51,597 | +6.50(+9.12%) |
Jul 02, 2020 | 72.00 | 72.25 | 70.25 | 71.25 | 18,452 | +0.00(+0.00%) |
Jul 01, 2020 | 72.50 | 74.75 | 70.75 | 71.25 | 35,707 | -1.50(-2.06%) |
Jun 30, 2020 | 71.75 | 73.25 | 70.25 | 72.75 | 17,929 | +1.00(+1.39%) |
Jun 29, 2020 | 71.25 | 74.75 | 70.00 | 71.75 | 21,692 | +1.62(+2.32%) |
Jun 26, 2020 | 73.50 | 75.12 | 69.25 | 70.12 | 68,800 | -3.38(-4.59%) |
Jun 25, 2020 | 72.25 | 74.25 | 70.25 | 73.50 | 25,713 | +1.50(+2.08%) |
Jun 24, 2020 | 76.00 | 78.50 | 71.50 | 72.00 | 33,971 | -4.50(-5.88%) |
Jun 23, 2020 | 76.00 | 78.75 | 74.50 | 76.50 | 63,956 | +2.00(+2.68%) |
Jun 22, 2020 | 77.75 | 77.75 | 73.50 | 74.50 | 46,279 | -4.00(-5.10%) |
Jun 19, 2020 | 78.50 | 80.38 | 76.50 | 78.50 | 31,744 | +0.50(+0.64%) |
Jun 18, 2020 | 75.75 | 81.75 | 75.25 | 78.00 | 40,368 | +2.25(+2.97%) |
Jun 17, 2020 | 80.25 | 80.25 | 74.75 | 75.75 | 25,513 | -2.50(-3.19%) |
Jun 16, 2020 | 79.50 | 80.25 | 75.25 | 78.25 | 24,360 | +0.00(+0.00%) |
Jun 15, 2020 | 72.00 | 80.00 | 71.00 | 78.25 | 47,234 | +4.75(+6.46%) |
Jun 12, 2020 | 68.50 | 74.00 | 68.12 | 73.50 | 57,580 | +8.50(+13.08%) |
Jun 11, 2020 | 67.50 | 70.00 | 64.50 | 65.00 | 38,333 | -4.50(-6.47%) |
Jun 10, 2020 | 73.25 | 73.50 | 69.50 | 69.50 | 34,604 | -3.00(-4.14%) |
Jun 09, 2020 | 74.00 | 75.50 | 72.25 | 72.50 | 31,741 | -2.75(-3.65%) |
Jun 08, 2020 | 74.25 | 77.25 | 72.75 | 75.25 | 33,629 | +2.25(+3.08%) |
Jun 05, 2020 | 75.00 | 75.75 | 71.75 | 73.00 | 30,888 | +0.50(+0.69%) |
Jun 04, 2020 | 73.50 | 76.75 | 72.25 | 72.50 | 32,403 | -0.75(-1.02%) |
Jun 03, 2020 | 76.75 | 77.50 | 73.00 | 73.25 | 51,099 | -3.25(-4.25%) |
Jun 02, 2020 | 81.25 | 82.25 | 75.25 | 76.50 | 52,111 | -4.00(-4.97%) |
Jun 01, 2020 | 82.50 | 82.50 | 79.25 | 80.50 | 34,137 | -2.25(-2.72%) |
May 29, 2020 | 81.75 | 83.25 | 79.25 | 82.75 | 19,876 | +1.75(+2.16%) |
May 28, 2020 | 82.75 | 84.50 | 80.00 | 81.00 | 26,388 | -1.50(-1.82%) |
May 27, 2020 | 77.00 | 83.25 | 75.50 | 82.50 | 45,891 | +6.25(+8.20%) |
May 26, 2020 | 83.50 | 83.50 | 75.50 | 76.25 | 29,807 | -4.50(-5.57%) |
May 22, 2020 | 80.75 | 84.00 | 78.25 | 80.75 | 22,548 | +0.00(+0.00%) |
May 21, 2020 | 82.25 | 82.25 | 76.25 | 80.75 | 32,689 | +0.75(+0.94%) |
May 20, 2020 | 78.25 | 82.50 | 77.25 | 80.00 | 29,140 | +3.50(+4.58%) |
May 19, 2020 | 74.75 | 82.00 | 74.62 | 76.50 | 29,377 | +1.25(+1.66%) |
May 18, 2020 | 80.00 | 81.25 | 73.75 | 75.25 | 39,423 | -1.00(-1.31%) |
May 15, 2020 | 79.00 | 79.50 | 75.00 | 76.25 | 52,448 | -4.00(-4.98%) |
May 14, 2020 | 80.50 | 81.75 | 75.00 | 80.25 | 39,051 | -1.50(-1.83%) |
May 13, 2020 | 76.00 | 83.75 | 72.75 | 81.75 | 79,224 | +6.00(+7.92%) |
May 12, 2020 | 83.50 | 89.25 | 75.00 | 75.75 | 105,538 | -5.25(-6.48%) |
May 11, 2020 | 68.00 | 82.00 | 67.50 | 81.00 | 118,363 | +13.75(+20.45%) |
May 08, 2020 | 58.75 | 69.25 | 57.50 | 67.25 | 99,444 | +9.00(+15.45%) |
May 07, 2020 | 60.00 | 61.00 | 57.50 | 58.25 | 41,454 | -2.50(-4.12%) |
May 06, 2020 | 63.75 | 64.25 | 60.25 | 60.75 | 21,883 | -2.00(-3.19%) |
May 05, 2020 | 61.25 | 62.75 | 59.50 | 62.75 | 38,535 | +1.75(+2.87%) |
May 04, 2020 | 56.25 | 61.00 | 55.75 | 61.00 | 34,403 | +4.25(+7.49%) |
May 01, 2020 | 59.00 | 60.25 | 54.50 | 56.75 | 40,916 | -2.75(-4.62%) |
Apr 30, 2020 | 63.25 | 64.00 | 59.25 | 59.50 | 39,082 | -4.50(-7.03%) |
Apr 29, 2020 | 64.75 | 64.75 | 61.00 | 64.00 | 44,750 | +1.00(+1.59%) |
Apr 28, 2020 | 65.00 | 65.00 | 59.25 | 63.00 | 46,196 | -0.25(-0.40%) |
Apr 27, 2020 | 62.50 | 65.00 | 62.50 | 63.25 | 43,751 | +1.75(+2.85%) |
Apr 24, 2020 | 61.00 | 62.00 | 59.00 | 61.50 | 24,676 | +1.50(+2.50%) |
Apr 23, 2020 | 59.75 | 62.25 | 58.75 | 60.00 | 34,199 | +0.25(+0.42%) |
Apr 22, 2020 | 61.50 | 61.50 | 57.75 | 59.75 | 28,999 | +0.50(+0.84%) |
Apr 21, 2020 | 62.00 | 62.50 | 58.00 | 59.25 | 39,768 | -3.50(-5.58%) |
Apr 20, 2020 | 57.50 | 63.75 | 57.00 | 62.75 | 40,413 | +4.50(+7.73%) |
Apr 17, 2020 | 61.50 | 62.25 | 57.25 | 58.25 | 36,476 | -1.00(-1.69%) |
Apr 16, 2020 | 62.00 | 63.25 | 58.25 | 59.25 | 43,398 | -3.25(-5.20%) |
Apr 15, 2020 | 61.75 | 64.50 | 58.75 | 62.50 | 28,352 | -2.50(-3.85%) |
Apr 14, 2020 | 61.00 | 65.75 | 61.00 | 65.00 | 39,105 | +5.00(+8.33%) |
Apr 13, 2020 | 59.75 | 61.00 | 56.75 | 60.00 | 26,474 | +1.25(+2.13%) |
Apr 09, 2020 | 60.00 | 60.25 | 56.25 | 58.75 | 51,116 | -0.50(-0.84%) |
Apr 08, 2020 | 59.25 | 60.00 | 56.25 | 59.25 | 37,012 | +1.75(+3.04%) |
Apr 07, 2020 | 58.75 | 62.75 | 55.25 | 57.50 | 54,236 | +0.25(+0.44%) |
Apr 06, 2020 | 54.75 | 57.50 | 53.75 | 57.25 | 58,262 | +5.00(+9.57%) |
Apr 03, 2020 | 53.75 | 56.75 | 51.38 | 52.25 | 38,624 | -0.50(-0.95%) |
Apr 02, 2020 | 51.25 | 54.25 | 49.25 | 52.75 | 55,922 | +3.00(+6.03%) |
Apr 01, 2020 | 50.00 | 58.75 | 47.50 | 49.75 | 110,871 | -2.75(-5.24%) |
Mar 31, 2020 | 50.75 | 54.25 | 48.75 | 52.50 | 34,244 | +1.50(+2.94%) |
Mar 30, 2020 | 52.50 | 52.50 | 48.25 | 51.00 | 32,828 | -0.50(-0.97%) |
Mar 27, 2020 | 51.50 | 55.00 | 48.50 | 51.50 | 34,372 | -1.00(-1.90%) |
Mar 26, 2020 | 54.25 | 60.50 | 50.00 | 52.50 | 56,091 | -1.75(-3.23%) |
Mar 25, 2020 | 52.75 | 58.75 | 50.25 | 54.25 | 68,564 | +2.50(+4.83%) |
Mar 24, 2020 | 51.75 | 53.50 | 50.00 | 51.75 | 37,007 | +3.00(+6.15%) |
Mar 23, 2020 | 53.25 | 53.75 | 45.75 | 48.75 | 48,157 | -4.50(-8.45%) |
Mar 20, 2020 | 46.50 | 55.75 | 45.50 | 53.25 | 198,868 | +8.75(+19.66%) |
Mar 19, 2020 | 42.75 | 49.50 | 42.75 | 44.50 | 46,482 | +2.00(+4.71%) |
Mar 18, 2020 | 49.50 | 49.50 | 41.25 | 42.50 | 59,135 | -8.50(-16.67%) |
Mar 17, 2020 | 40.00 | 55.00 | 33.75 | 51.00 | 132,231 | +14.75(+40.69%) |
Mar 16, 2020 | 39.75 | 40.50 | 34.75 | 36.25 | 53,483 | -7.25(-16.67%) |
Mar 13, 2020 | 46.00 | 46.50 | 40.62 | 43.50 | 61,052 | +0.25(+0.58%) |
Mar 12, 2020 | 49.50 | 49.75 | 41.75 | 43.25 | 80,746 | -11.50(-21.00%) |
Mar 11, 2020 | 58.75 | 59.75 | 53.00 | 54.75 | 48,229 | -4.25(-7.20%) |
Mar 10, 2020 | 61.75 | 65.25 | 57.50 | 59.00 | 53,767 | +0.00(+0.00%) |
Mar 09, 2020 | 62.50 | 64.00 | 55.75 | 59.00 | 60,282 | -9.00(-13.24%) |
Mar 06, 2020 | 72.00 | 72.50 | 66.50 | 68.00 | 77,612 | -6.75(-9.03%) |
Mar 05, 2020 | 80.00 | 82.25 | 74.50 | 74.75 | 45,198 | -7.50(-9.12%) |
Mar 04, 2020 | 82.00 | 82.50 | 76.25 | 82.25 | 44,022 | +3.75(+4.78%) |
Mar 03, 2020 | 84.00 | 87.75 | 76.50 | 78.50 | 47,612 | -5.38(-6.41%) |
Mar 02, 2020 | 79.25 | 85.00 | 72.50 | 83.88 | 107,086 | +6.88(+8.93%) |
Feb 28, 2020 | 80.25 | 85.50 | 76.25 | 77.00 | 93,484 | -5.75(-6.95%) |
Feb 27, 2020 | 88.00 | 91.00 | 81.25 | 82.75 | 99,557 | -9.50(-10.30%) |
Feb 26, 2020 | 98.00 | 100.75 | 89.00 | 92.25 | 64,371 | -5.00(-5.14%) |
Feb 25, 2020 | 98.50 | 101.75 | 92.50 | 97.25 | 70,946 | -0.50(-0.51%) |
Feb 24, 2020 | 94.25 | 99.75 | 90.50 | 97.75 | 53,970 | -3.50(-3.46%) |
Feb 21, 2020 | 100.75 | 108.50 | 98.12 | 101.25 | 76,256 | +0.75(+0.75%) |
Feb 20, 2020 | 100.75 | 103.00 | 92.75 | 100.50 | 92,481 | -1.50(-1.47%) |
Feb 19, 2020 | 89.50 | 104.50 | 87.50 | 102.00 | 174,579 | +14.50(+16.57%) |
Feb 18, 2020 | 83.75 | 93.75 | 80.50 | 87.50 | 132,947 | +8.25(+10.41%) |
Feb 14, 2020 | 77.25 | 80.00 | 75.50 | 79.25 | 35,520 | +2.00(+2.59%) |
Feb 13, 2020 | 79.25 | 79.25 | 74.00 | 77.25 | 44,026 | -2.00(-2.52%) |
Feb 12, 2020 | 81.00 | 86.25 | 73.00 | 79.25 | 92,936 | +0.25(+0.32%) |
Feb 11, 2020 | 74.75 | 84.50 | 73.25 | 79.00 | 124,813 | +5.75(+7.85%) |
Feb 10, 2020 | 65.00 | 73.50 | 65.00 | 73.25 | 123,702 | +10.50(+16.73%) |
Feb 07, 2020 | 65.50 | 66.00 | 62.75 | 62.75 | 24,048 | -3.25(-4.92%) |
Feb 06, 2020 | 66.50 | 67.75 | 63.75 | 66.00 | 23,680 | +0.00(+0.00%) |
Feb 05, 2020 | 62.00 | 69.00 | 61.50 | 66.00 | 81,072 | +5.50(+9.09%) |
Feb 04, 2020 | 56.00 | 61.00 | 55.25 | 60.50 | 47,596 | +5.75(+10.50%) |