Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2021 | 61.95 | 62.35 | 61.84 | 62.28 | 0 | +0.62(+1.01%) |
Feb 27, 2021 | 63.46 | 63.57 | 61.34 | 61.66 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 63.46 | 63.57 | 61.34 | 61.66 | 0 | +0.16(+0.26%) |
Feb 25, 2021 | 61.50 | 0 | -1.91(-3.01%) | |||
Feb 24, 2021 | 63.39 | 63.47 | 63.34 | 63.41 | 0 | +2.15(+3.51%) |
Feb 23, 2021 | 61.29 | 61.40 | 61.20 | 61.26 | 0 | -0.23(-0.37%) |
Feb 22, 2021 | 61.49 | 0 | +2.14(+3.61%) | |||
Feb 21, 2021 | 58.88 | 59.54 | 58.82 | 59.35 | 0 | +0.34(+0.58%) |
Feb 20, 2021 | 60.20 | 60.29 | 58.59 | 59.01 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 60.20 | 60.29 | 58.59 | 59.01 | 0 | -0.23(-0.39%) |
Feb 18, 2021 | 59.24 | 0 | -2.37(-3.85%) | |||
Feb 17, 2021 | 61.68 | 61.72 | 61.42 | 61.61 | 0 | +1.49(+2.48%) |
Feb 16, 2021 | 60.24 | 60.25 | 60.09 | 60.12 | 0 | +0.04(+0.07%) |
Feb 15, 2021 | 59.98 | 60.95 | 59.86 | 60.08 | 0 | -0.55(-0.91%) |
Feb 14, 2021 | 59.98 | 60.77 | 59.86 | 60.63 | 0 | +0.90(+1.51%) |
Feb 13, 2021 | 57.94 | 59.82 | 57.41 | 59.73 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 57.94 | 59.82 | 57.41 | 59.73 | 0 | +0.26(+0.44%) |
Feb 11, 2021 | 59.47 | 0 | +1.03(+1.76%) | |||
Feb 10, 2021 | 58.40 | 58.47 | 58.35 | 58.44 | 0 | +0.04(+0.07%) |
Feb 09, 2021 | 58.45 | 58.46 | 58.37 | 58.40 | 0 | +0.36(+0.62%) |
Feb 08, 2021 | 58.11 | 58.12 | 58.03 | 58.04 | 0 | +0.78(+1.36%) |
Feb 07, 2021 | 57.06 | 57.33 | 57.00 | 57.26 | 0 | +0.19(+0.33%) |
Feb 06, 2021 | 56.46 | 57.29 | 56.43 | 57.07 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 56.46 | 57.29 | 56.43 | 57.07 | 0 | +0.22(+0.39%) |
Feb 04, 2021 | 56.85 | 0 | +0.91(+1.63%) | |||
Feb 03, 2021 | 55.96 | 55.98 | 55.92 | 55.94 | 0 | +0.91(+1.65%) |
Feb 02, 2021 | 55.05 | 55.13 | 54.99 | 55.03 | 0 | +1.40(+2.61%) |
Feb 01, 2021 | 53.48 | 53.67 | 53.45 | 53.63 | 0 | +1.86(+3.59%) |
Jan 31, 2021 | 51.99 | 52.16 | 51.64 | 51.77 | 0 | -0.37(-0.71%) |
Jan 30, 2021 | 52.15 | 53.25 | 51.93 | 52.14 | 0 | +0.00(+0.00%) |
Jan 29, 2021 | 52.15 | 53.25 | 51.93 | 52.14 | 0 | -0.06(-0.11%) |
Jan 28, 2021 | 52.20 | 0 | -0.24(-0.46%) | |||
Jan 27, 2021 | 52.65 | 52.67 | 52.42 | 52.44 | 0 | -0.39(-0.74%) |
Jan 26, 2021 | 52.76 | 52.87 | 52.74 | 52.83 | 0 | -0.07(-0.13%) |
Jan 25, 2021 | 52.91 | 52.95 | 52.87 | 52.90 | 0 | +0.63(+1.21%) |
Jan 24, 2021 | 52.17 | 52.35 | 52.04 | 52.27 | 0 | +0.29(+0.56%) |
Jan 23, 2021 | 53.10 | 53.16 | 51.44 | 51.98 | 0 | +0.00(+0.00%) |
Jan 22, 2021 | 53.10 | 53.16 | 51.44 | 51.98 | 0 | -0.29(-0.55%) |
Jan 21, 2021 | 52.27 | 0 | -0.97(-1.82%) | |||
Jan 20, 2021 | 53.24 | 0 | +0.11(+0.21%) | |||
Jan 19, 2021 | 53.13 | 53.13 | 53.13 | 53.13 | 0 | +0.94(+1.80%) |
Jan 18, 2021 | 52.00 | 52.54 | 51.76 | 52.19 | 0 | -0.05(-0.10%) |
Jan 17, 2021 | 52.00 | 52.25 | 51.89 | 52.24 | 0 | +0.20(+0.38%) |
Jan 16, 2021 | 53.80 | 53.83 | 51.83 | 52.04 | 0 | +0.00(+0.00%) |
Jan 15, 2021 | 53.80 | 53.83 | 51.83 | 52.04 | 0 | -0.32(-0.61%) |
Jan 14, 2021 | 52.36 | 0 | -0.37(-0.70%) | |||
Jan 13, 2021 | 52.84 | 52.91 | 52.73 | 52.73 | 0 | -0.63(-1.18%) |
Jan 12, 2021 | 53.31 | 53.41 | 53.26 | 53.36 | 0 | +1.21(+2.32%) |
Jan 11, 2021 | 52.18 | 52.20 | 52.07 | 52.15 | 0 | -0.27(-0.52%) |
Jan 10, 2021 | 52.58 | 52.70 | 52.31 | 52.42 | 0 | -0.31(-0.59%) |
Jan 09, 2021 | 50.93 | 52.75 | 50.81 | 52.73 | 0 | +0.00(+0.00%) |
Jan 08, 2021 | 50.93 | 52.75 | 50.81 | 52.73 | 0 | +0.49(+0.94%) |
Jan 07, 2021 | 52.24 | 0 | +1.79(+3.55%) | |||
Jan 06, 2021 | 50.53 | 50.54 | 50.42 | 50.45 | 0 | +0.67(+1.35%) |
Jan 05, 2021 | 49.82 | 49.86 | 49.72 | 49.78 | 0 | +2.42(+5.11%) |
Jan 04, 2021 | 47.38 | 47.49 | 47.24 | 47.36 | 0 | -1.13(-2.33%) |
Jan 03, 2021 | 48.40 | 48.52 | 48.11 | 48.49 | 0 | +0.07(+0.14%) |
Jan 02, 2021 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | +0.00(+0.00%) |
Jan 01, 2021 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | +0.00(+0.00%) |
Dec 31, 2020 | 48.35 | 48.58 | 47.77 | 48.42 | 0 | -0.10(-0.21%) |
Dec 30, 2020 | 48.52 | 0 | +0.40(+0.83%) | |||
Dec 29, 2020 | 48.13 | 48.19 | 48.09 | 48.12 | 0 | +0.35(+0.73%) |
Dec 28, 2020 | 47.72 | 47.81 | 47.68 | 47.77 | 0 | +0.02(+0.04%) |
Dec 27, 2020 | 48.23 | 48.23 | 47.50 | 47.75 | 0 | -0.55(-1.14%) |
Dec 25, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 48.09 | 48.62 | 47.56 | 48.30 | 0 | +0.07(+0.15%) |
Dec 23, 2020 | 48.23 | 0 | +1.51(+3.23%) | |||
Dec 22, 2020 | 46.79 | 46.85 | 46.52 | 46.72 | 0 | -1.02(-2.14%) |
Dec 21, 2020 | 47.74 | 0 | -0.71(-1.47%) | |||
Dec 20, 2020 | 48.54 | 48.61 | 48.44 | 48.45 | 0 | -0.63(-1.28%) |
Dec 19, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 48.43 | 49.28 | 48.10 | 49.08 | 0 | -0.02(-0.04%) |
Dec 17, 2020 | 49.10 | 0 | +1.23(+2.57%) | |||
Dec 16, 2020 | 47.85 | 47.90 | 47.82 | 47.87 | 0 | +0.27(+0.57%) |
Dec 15, 2020 | 47.60 | 47.63 | 47.55 | 47.60 | 0 | +0.66(+1.41%) |
Dec 14, 2020 | 46.99 | 47.02 | 46.92 | 46.94 | 0 | +0.18(+0.38%) |
Dec 13, 2020 | 46.73 | 46.82 | 46.55 | 46.76 | 0 | +0.20(+0.43%) |
Dec 12, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 46.97 | 47.29 | 46.34 | 46.56 | 0 | -0.01(-0.02%) |
Dec 10, 2020 | 46.57 | 0 | +0.88(+1.93%) | |||
Dec 09, 2020 | 45.69 | 45.70 | 45.62 | 45.69 | 0 | +0.18(+0.40%) |
Dec 08, 2020 | 45.60 | 45.62 | 45.45 | 45.51 | 0 | -0.25(-0.55%) |
Dec 07, 2020 | 45.76 | 0 | -0.41(-0.89%) | |||
Dec 06, 2020 | 46.15 | 46.25 | 46.14 | 46.17 | 0 | +0.08(+0.17%) |
Dec 05, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 45.64 | 46.68 | 45.61 | 46.09 | 0 | -0.17(-0.37%) |
Dec 03, 2020 | 46.26 | 0 | +1.23(+2.73%) | |||
Dec 02, 2020 | 44.99 | 45.14 | 44.96 | 45.03 | 0 | +0.70(+1.58%) |
Dec 01, 2020 | 44.38 | 44.39 | 44.24 | 44.33 | 0 | -1.01(-2.23%) |
Nov 30, 2020 | 45.34 | 0 | +0.29(+0.64%) | |||
Nov 29, 2020 | 45.34 | 45.42 | 44.69 | 45.05 | 0 | -0.47(-1.03%) |
Nov 28, 2020 | 45.90 | 46.09 | 44.55 | 45.52 | 0 | +0.00(+0.00%) |
Nov 27, 2020 | 45.90 | 46.09 | 44.55 | 45.52 | 0 | -0.01(-0.02%) |
Nov 26, 2020 | 45.53 | 0 | -0.29(-0.63%) | |||
Nov 25, 2020 | 45.90 | 45.94 | 45.78 | 45.82 | 0 | +1.00(+2.23%) |
Nov 24, 2020 | 44.82 | 44.85 | 44.74 | 44.82 | 0 | +1.81(+4.21%) |
Nov 23, 2020 | 42.84 | 43.04 | 42.82 | 43.01 | 0 | +0.55(+1.30%) |
Nov 22, 2020 | 42.46 | 42.57 | 42.36 | 42.46 | 0 | -0.01(-0.02%) |
Nov 21, 2020 | 41.88 | 42.54 | 41.61 | 42.47 | 0 | +0.30(+0.71%) |
Nov 20, 2020 | 41.70 | 42.32 | 41.51 | 42.17 | 0 | -0.25(-0.59%) |
Nov 19, 2020 | 42.42 | 0 | +0.79(+1.90%) | |||
Nov 18, 2020 | 41.61 | 41.68 | 41.60 | 41.63 | 0 | +0.41(+0.99%) |
Nov 17, 2020 | 41.35 | 41.36 | 41.21 | 41.22 | 0 | -0.21(-0.51%) |
Nov 16, 2020 | 41.44 | 41.48 | 41.37 | 41.43 | 0 | +1.07(+2.65%) |
Nov 15, 2020 | 40.17 | 40.40 | 40.15 | 40.36 | 0 | +0.24(+0.60%) |
Nov 14, 2020 | 40.94 | 40.94 | 40.06 | 40.12 | 0 | +0.00(+0.00%) |
Nov 13, 2020 | 40.94 | 40.94 | 40.06 | 40.12 | 0 | -0.01(-0.02%) |
Nov 12, 2020 | 40.13 | 0 | -1.47(-3.53%) | |||
Nov 11, 2020 | 41.47 | 41.65 | 41.47 | 41.60 | 0 | -0.30(-0.72%) |
Nov 10, 2020 | 41.79 | 42.27 | 41.66 | 41.90 | 0 | +2.04(+5.12%) |
Nov 09, 2020 | 39.91 | 39.92 | 39.81 | 39.86 | 0 | +2.24(+5.95%) |
Nov 08, 2020 | 37.34 | 37.64 | 37.16 | 37.62 | 0 | +0.13(+0.35%) |
Nov 07, 2020 | 38.54 | 38.61 | 37.06 | 37.49 | 0 | +0.00(+0.00%) |
Nov 06, 2020 | 38.54 | 38.61 | 37.06 | 37.49 | 0 | +0.35(+0.94%) |
Nov 05, 2020 | 37.14 | 0 | -1.96(-5.01%) | |||
Nov 04, 2020 | 39.17 | 39.17 | 39.01 | 39.10 | 0 | +0.46(+1.19%) |
Nov 03, 2020 | 38.15 | 38.92 | 38.10 | 38.64 | 0 | +1.61(+4.35%) |
Nov 02, 2020 | 37.03 | 37.08 | 36.91 | 37.03 | 0 | +3.24(+9.59%) |
Nov 01, 2020 | 35.24 | 35.28 | 33.64 | 33.79 | 0 | -1.93(-5.40%) |
Oct 31, 2020 | 36.07 | 36.60 | 35.21 | 35.72 | 0 | +0.00(+0.00%) |
Oct 30, 2020 | 36.07 | 36.60 | 35.21 | 35.72 | 0 | -0.07(-0.20%) |
Oct 29, 2020 | 35.79 | 0 | -1.76(-4.69%) | |||
Oct 28, 2020 | 37.39 | 37.62 | 37.35 | 37.55 | 0 | -1.27(-3.27%) |
Oct 27, 2020 | 38.97 | 39.01 | 38.67 | 38.82 | 0 | +0.11(+0.28%) |
Oct 26, 2020 | 38.59 | 38.75 | 38.56 | 38.71 | 0 | -0.42(-1.07%) |
Oct 25, 2020 | 39.69 | 39.74 | 38.83 | 39.13 | 0 | -0.65(-1.63%) |
Oct 24, 2020 | 40.61 | 40.92 | 39.57 | 39.78 | 0 | +0.00(+0.00%) |
Oct 23, 2020 | 40.61 | 40.92 | 39.57 | 39.78 | 0 | -0.84(-2.07%) |
Oct 22, 2020 | 40.61 | 40.68 | 40.58 | 40.62 | 0 | +0.72(+1.80%) |
Oct 21, 2020 | 40.04 | 40.08 | 39.88 | 39.90 | 0 | -1.56(-3.76%) |
Oct 20, 2020 | 41.46 | 0 | +0.82(+2.02%) | |||
Oct 19, 2020 | 40.65 | 40.77 | 40.64 | 40.64 | 0 | -0.35(-0.85%) |
Oct 18, 2020 | 40.69 | 41.10 | 40.69 | 40.99 | 0 | +0.21(+0.51%) |
Oct 17, 2020 | 40.88 | 41.05 | 40.08 | 40.78 | 0 | +0.00(+0.00%) |
Oct 16, 2020 | 40.88 | 41.05 | 40.08 | 40.78 | 0 | -0.13(-0.32%) |
Oct 15, 2020 | 40.88 | 40.91 | 40.74 | 40.91 | 0 | -0.34(-0.82%) |
Oct 14, 2020 | 41.13 | 41.29 | 41.11 | 41.25 | 0 | +1.11(+2.77%) |
Oct 13, 2020 | 40.19 | 40.22 | 40.09 | 40.14 | 0 | +0.62(+1.57%) |
Oct 12, 2020 | 39.53 | 39.59 | 39.48 | 39.52 | 0 | -0.67(-1.67%) |
Oct 11, 2020 | 40.40 | 40.45 | 40.16 | 40.19 | 0 | -0.33(-0.81%) |
Oct 10, 2020 | 41.31 | 41.47 | 40.38 | 40.52 | 0 | +0.00(+0.00%) |
Oct 09, 2020 | 41.31 | 41.47 | 40.38 | 40.52 | 0 | -0.84(-2.03%) |
Oct 08, 2020 | 41.31 | 41.47 | 41.28 | 41.36 | 0 | +1.28(+3.19%) |
Oct 07, 2020 | 39.99 | 40.10 | 39.96 | 40.08 | 0 | +0.37(+0.93%) |
Oct 06, 2020 | 39.83 | 39.95 | 39.67 | 39.71 | 0 | +0.37(+0.94%) |
Oct 05, 2020 | 39.35 | 39.48 | 39.26 | 39.34 | 0 | +2.14(+5.75%) |
Oct 04, 2020 | 37.00 | 37.25 | 37.00 | 37.20 | 0 | +0.19(+0.51%) |
Oct 03, 2020 | 38.60 | 38.65 | 36.63 | 37.01 | 0 | +0.00(+0.00%) |
Oct 02, 2020 | 38.60 | 38.65 | 36.63 | 37.01 | 0 | -1.50(-3.90%) |
Oct 01, 2020 | 38.60 | 38.65 | 38.48 | 38.51 | 0 | -1.53(-3.82%) |
Sep 30, 2020 | 39.90 | 40.08 | 39.90 | 40.04 | 0 | +0.93(+2.38%) |
Sep 29, 2020 | 39.16 | 39.20 | 39.06 | 39.11 | 0 | -1.50(-3.69%) |
Sep 28, 2020 | 40.58 | 40.64 | 40.53 | 40.61 | 0 | +0.41(+1.02%) |
Sep 27, 2020 | 40.07 | 40.26 | 39.99 | 40.20 | 0 | +0.16(+0.40%) |
Sep 26, 2020 | 40.15 | 40.64 | 39.71 | 40.04 | 0 | +0.00(+0.00%) |
Sep 25, 2020 | 40.15 | 40.64 | 39.71 | 40.04 | 0 | -0.26(-0.65%) |
Sep 24, 2020 | 40.15 | 40.31 | 40.13 | 40.30 | 0 | +0.94(+2.39%) |
Sep 23, 2020 | 39.60 | 39.65 | 39.36 | 39.36 | 0 | -0.24(-0.61%) |
Sep 22, 2020 | 39.60 | 0 | -0.02(-0.05%) | |||
Sep 21, 2020 | 39.63 | 39.72 | 39.62 | 39.62 | 0 | -1.08(-2.65%) |
Sep 20, 2020 | 40.98 | 40.98 | 40.60 | 40.70 | 0 | -0.28(-0.68%) |
Sep 19, 2020 | 40.97 | 41.49 | 40.30 | 40.98 | 0 | +0.00(+0.00%) |
Sep 18, 2020 | 40.97 | 41.49 | 40.30 | 40.98 | 0 | -0.07(-0.17%) |
Sep 17, 2020 | 40.97 | 41.07 | 40.92 | 41.05 | 0 | +0.81(+2.01%) |
Sep 16, 2020 | 40.19 | 40.29 | 40.04 | 40.24 | 0 | +1.78(+4.63%) |
Sep 15, 2020 | 38.35 | 38.67 | 38.35 | 38.46 | 0 | +1.12(+3.00%) |
Sep 14, 2020 | 37.28 | 37.44 | 37.28 | 37.34 | 0 | -0.02(-0.05%) |
Sep 13, 2020 | 37.32 | 37.57 | 37.02 | 37.36 | 0 | -0.03(-0.08%) |
Sep 12, 2020 | 37.01 | 37.82 | 36.67 | 37.39 | 0 | +0.00(+0.00%) |
Sep 11, 2020 | 37.01 | 37.82 | 36.67 | 37.39 | 0 | +0.16(+0.43%) |
Sep 10, 2020 | 37.01 | 37.27 | 36.97 | 37.23 | 0 | -0.65(-1.72%) |
Sep 09, 2020 | 37.80 | 37.96 | 37.74 | 37.88 | 0 | +1.43(+3.92%) |
Sep 08, 2020 | 36.79 | 36.85 | 36.16 | 36.45 | 0 | -2.77(-7.06%) |
Sep 07, 2020 | 39.48 | 39.59 | 38.55 | 39.22 | 0 | +0.45(+1.16%) |
Sep 06, 2020 | 39.48 | 39.48 | 38.55 | 38.77 | 0 | -0.74(-1.87%) |
Sep 05, 2020 | 41.25 | 41.87 | 39.35 | 39.51 | 0 | +0.00(+0.00%) |
Sep 04, 2020 | 41.25 | 41.87 | 39.35 | 39.51 | 0 | -1.57(-3.82%) |
Sep 03, 2020 | 41.25 | 41.28 | 41.07 | 41.08 | 0 | -0.62(-1.49%) |
Sep 02, 2020 | 41.63 | 41.77 | 41.53 | 41.70 | 0 | -1.32(-3.07%) |
Sep 01, 2020 | 43.02 | 43.07 | 42.95 | 43.02 | 0 | +0.15(+0.35%) |
Aug 31, 2020 | 42.83 | 42.94 | 42.80 | 42.87 | 0 | -0.14(-0.33%) |
Aug 30, 2020 | 42.91 | 43.04 | 42.90 | 43.01 | 0 | +0.08(+0.19%) |
Aug 29, 2020 | 42.98 | 43.42 | 42.69 | 42.93 | 0 | +0.00(+0.00%) |
Aug 28, 2020 | 42.98 | 43.42 | 42.69 | 42.93 | 0 | +0.02(+0.05%) |
Aug 27, 2020 | 42.98 | 43.01 | 42.89 | 42.91 | 0 | -0.53(-1.22%) |
Aug 26, 2020 | 43.45 | 43.50 | 43.39 | 43.44 | 0 | -0.01(-0.02%) |
Aug 25, 2020 | 43.39 | 43.46 | 43.36 | 43.45 | 0 | +0.99(+2.33%) |
Aug 24, 2020 | 42.36 | 42.49 | 42.31 | 42.46 | 0 | -0.04(-0.09%) |
Aug 23, 2020 | 42.48 | 42.70 | 42.31 | 42.50 | 0 | +0.25(+0.59%) |
Aug 22, 2020 | 42.75 | 42.96 | 41.46 | 42.25 | 0 | +0.00(+0.00%) |
Aug 21, 2020 | 42.75 | 42.96 | 41.46 | 42.25 | 0 | -0.33(-0.78%) |
Aug 20, 2020 | 42.58 | 0 | -0.17(-0.40%) | |||
Aug 19, 2020 | 42.74 | 42.79 | 42.66 | 42.75 | 0 | +0.06(+0.14%) |
Aug 18, 2020 | 42.60 | 42.71 | 42.47 | 42.69 | 0 | -0.07(-0.16%) |
Aug 17, 2020 | 42.79 | 42.81 | 42.69 | 42.76 | 0 | +0.45(+1.06%) |
Aug 16, 2020 | 42.24 | 42.42 | 42.09 | 42.31 | 0 | +0.08(+0.19%) |
Aug 15, 2020 | 42.33 | 42.57 | 41.62 | 42.23 | 0 | +0.00(+0.00%) |
Aug 14, 2020 | 42.33 | 42.57 | 41.62 | 42.23 | 0 | -0.15(-0.35%) |
Aug 13, 2020 | 42.33 | 42.38 | 42.32 | 42.38 | 0 | -0.22(-0.52%) |
Aug 12, 2020 | 42.57 | 42.64 | 42.50 | 42.60 | 0 | +1.01(+2.43%) |
Aug 11, 2020 | 41.62 | 41.73 | 41.55 | 41.59 | 0 | -0.44(-1.05%) |
Aug 10, 2020 | 41.98 | 42.05 | 41.94 | 42.03 | 0 | +0.48(+1.16%) |
Aug 09, 2020 | 41.50 | 41.70 | 41.17 | 41.55 | 0 | -0.05(-0.12%) |
Aug 08, 2020 | 41.97 | 42.22 | 41.06 | 41.60 | 0 | +0.00(+0.00%) |
Aug 07, 2020 | 41.97 | 42.22 | 41.06 | 41.60 | 0 | -0.45(-1.07%) |
Aug 06, 2020 | 41.97 | 42.05 | 41.93 | 42.05 | 0 | -0.28(-0.66%) |
Aug 05, 2020 | 42.19 | 42.39 | 42.15 | 42.33 | 0 | +0.78(+1.88%) |
Aug 04, 2020 | 41.56 | 41.60 | 41.47 | 41.55 | 0 | +0.86(+2.11%) |
Aug 03, 2020 | 40.78 | 40.80 | 40.64 | 40.69 | 0 | +0.63(+1.57%) |
Aug 02, 2020 | 40.39 | 40.43 | 39.98 | 40.06 | 0 | -0.37(-0.92%) |
Aug 01, 2020 | 40.34 | 40.55 | 39.66 | 40.43 | 0 | +0.00(+0.00%) |
Jul 31, 2020 | 40.34 | 40.55 | 39.66 | 40.43 | 0 | -0.01(-0.02%) |
Jul 30, 2020 | 40.34 | 40.55 | 40.34 | 40.44 | 0 | -0.87(-2.11%) |
Jul 29, 2020 | 41.32 | 41.39 | 41.28 | 41.31 | 0 | +0.21(+0.51%) |
Jul 28, 2020 | 41.13 | 41.20 | 41.01 | 41.10 | 0 | -0.63(-1.51%) |
Jul 27, 2020 | 41.65 | 41.74 | 41.60 | 41.73 | 0 | +0.75(+1.83%) |
Jul 26, 2020 | 41.26 | 41.38 | 40.91 | 40.98 | 0 | -0.36(-0.87%) |
Jul 25, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 41.06 | 41.67 | 40.66 | 41.34 | 0 | +0.29(+0.71%) |
Jul 23, 2020 | 41.06 | 41.23 | 41.01 | 41.05 | 0 | -0.76(-1.82%) |
Jul 22, 2020 | 41.95 | 41.98 | 41.80 | 41.81 | 0 | -0.15(-0.36%) |
Jul 21, 2020 | 41.96 | 0 | +1.31(+3.22%) | |||
Jul 20, 2020 | 40.65 | 40.70 | 40.64 | 40.65 | 0 | +0.06(+0.15%) |
Jul 19, 2020 | 40.64 | 40.64 | 40.46 | 40.59 | 0 | +0.02(+0.05%) |
Jul 18, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 40.72 | 40.90 | 40.02 | 40.57 | 0 | -0.25(-0.61%) |
Jul 16, 2020 | 40.72 | 40.86 | 40.67 | 40.82 | 0 | -0.19(-0.46%) |
Jul 15, 2020 | 40.97 | 41.09 | 40.96 | 41.01 | 0 | +0.41(+1.01%) |
Jul 14, 2020 | 40.55 | 40.86 | 40.46 | 40.60 | 0 | +1.05(+2.65%) |
Jul 13, 2020 | 39.60 | 39.69 | 39.53 | 39.55 | 0 | -0.74(-1.84%) |
Jul 12, 2020 | 40.35 | 40.53 | 39.93 | 40.29 | 0 | -0.33(-0.81%) |
Jul 11, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 39.58 | 40.77 | 38.54 | 40.62 | 0 | +1.03(+2.60%) |
Jul 09, 2020 | 39.58 | 39.70 | 39.51 | 39.59 | 0 | -1.31(-3.20%) |
Jul 08, 2020 | 40.87 | 40.99 | 40.85 | 40.90 | 0 | +0.47(+1.16%) |
Jul 07, 2020 | 40.48 | 40.50 | 40.36 | 40.43 | 0 | -0.19(-0.47%) |
Jul 06, 2020 | 40.68 | 40.69 | 40.54 | 40.62 | 0 | +0.22(+0.54%) |
Jul 05, 2020 | 40.31 | 40.53 | 40.20 | 40.40 | 0 | +0.08(+0.20%) |
Jul 04, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 40.38 | 40.50 | 39.84 | 40.32 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 40.38 | 40.44 | 40.27 | 40.32 | 0 | +0.72(+1.82%) |
Jul 01, 2020 | 39.78 | 39.83 | 39.54 | 39.60 | 0 | -0.04(-0.10%) |
Jun 30, 2020 | 39.84 | 39.95 | 39.60 | 39.64 | 0 | -0.08(-0.20%) |
Jun 29, 2020 | 39.64 | 39.80 | 39.49 | 39.72 | 0 | +1.99(+5.27%) |
Jun 28, 2020 | 37.96 | 38.12 | 37.70 | 37.73 | 0 | -0.43(-1.13%) |
Jun 27, 2020 | 39.09 | 39.35 | 37.79 | 38.16 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 39.09 | 39.35 | 37.79 | 38.16 | 0 | -0.93(-2.38%) |
Jun 25, 2020 | 39.09 | 39.24 | 39.02 | 39.09 | 0 | +1.17(+3.09%) |
Jun 24, 2020 | 38.05 | 38.20 | 37.78 | 37.92 | 0 | -2.05(-5.13%) |
Jun 23, 2020 | 39.99 | 40.29 | 39.86 | 39.97 | 0 | -0.49(-1.21%) |
Jun 22, 2020 | 40.46 | 0 | +0.75(+1.89%) | |||
Jun 21, 2020 | 39.18 | 39.71 | 39.12 | 39.71 | 0 | +0.28(+0.71%) |
Jun 20, 2020 | 38.85 | 40.50 | 38.40 | 39.43 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 38.85 | 40.50 | 38.40 | 39.43 | 0 | +0.31(+0.79%) |
Jun 18, 2020 | 38.85 | 39.16 | 38.76 | 39.12 | 0 | +1.47(+3.90%) |
Jun 17, 2020 | 37.74 | 37.76 | 37.60 | 37.65 | 0 | -0.10(-0.26%) |
Jun 16, 2020 | 37.93 | 37.95 | 37.52 | 37.75 | 0 | +0.57(+1.53%) |
Jun 15, 2020 | 37.05 | 37.44 | 36.98 | 37.18 | 0 | +1.48(+4.15%) |
Jun 14, 2020 | 36.03 | 36.12 | 35.33 | 35.70 | 0 | -0.86(-2.35%) |
Jun 13, 2020 | 36.26 | 36.99 | 34.48 | 36.56 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 36.26 | 36.99 | 34.48 | 36.56 | 0 | +0.99(+2.78%) |
Jun 11, 2020 | 36.26 | 36.36 | 35.53 | 35.57 | 0 | -3.13(-8.09%) |
Jun 10, 2020 | 39.09 | 39.09 | 38.42 | 38.70 | 0 | +0.55(+1.44%) |
Jun 09, 2020 | 38.50 | 38.57 | 38.06 | 38.15 | 0 | -0.37(-0.96%) |
Jun 08, 2020 | 38.22 | 38.61 | 38.12 | 38.52 | 0 | -1.77(-4.39%) |
Jun 07, 2020 | 39.41 | 40.44 | 39.28 | 40.29 | 0 | +1.32(+3.39%) |
Jun 06, 2020 | 37.33 | 39.68 | 37.05 | 38.97 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 37.33 | 39.68 | 37.05 | 38.97 | 0 | +1.64(+4.39%) |
Jun 04, 2020 | 37.33 | 37.46 | 37.26 | 37.33 | 0 | +0.85(+2.33%) |
Jun 03, 2020 | 36.76 | 36.77 | 36.45 | 36.48 | 0 | -0.69(-1.86%) |
Jun 02, 2020 | 36.86 | 37.18 | 36.80 | 37.17 | 0 | +1.76(+4.97%) |
Jun 01, 2020 | 35.56 | 35.66 | 35.37 | 35.41 | 0 | -0.05(-0.14%) |
May 31, 2020 | 35.21 | 35.90 | 34.76 | 35.46 | 0 | +0.14(+0.40%) |
May 30, 2020 | 33.68 | 35.77 | 32.36 | 35.32 | 0 | +0.00(+0.00%) |
May 29, 2020 | 33.68 | 35.77 | 32.36 | 35.32 | 0 | +1.61(+4.78%) |
May 28, 2020 | 33.68 | 33.77 | 33.52 | 33.71 | 0 | +2.31(+7.36%) |
May 27, 2020 | 32.10 | 32.39 | 31.14 | 31.40 | 0 | -2.38(-7.05%) |
May 26, 2020 | 34.14 | 34.22 | 33.74 | 33.78 | 0 | -0.08(-0.24%) |
May 25, 2020 | 33.30 | 34.18 | 32.48 | 33.86 | 0 | +0.87(+2.64%) |
May 24, 2020 | 33.30 | 33.47 | 32.48 | 32.99 | 0 | -0.57(-1.70%) |
May 23, 2020 | 33.95 | 34.00 | 30.72 | 33.56 | 0 | +0.00(+0.00%) |
May 22, 2020 | 33.95 | 34.00 | 30.72 | 33.56 | 0 | -0.25(-0.74%) |
May 21, 2020 | 33.95 | 33.95 | 33.71 | 33.81 | 0 | +0.19(+0.57%) |
May 20, 2020 | 33.53 | 33.67 | 33.35 | 33.62 | 0 | +1.12(+3.45%) |
May 19, 2020 | 32.50 | 0 | -0.80(-2.40%) | |||
May 18, 2020 | 32.83 | 33.44 | 32.83 | 33.30 | 0 | +3.21(+10.67%) |
May 17, 2020 | 29.53 | 30.23 | 29.53 | 30.09 | 0 | +0.44(+1.48%) |
May 16, 2020 | 27.64 | 29.92 | 27.24 | 29.65 | 0 | +0.00(+0.00%) |
May 15, 2020 | 27.64 | 29.92 | 27.24 | 29.65 | 0 | +1.91(+6.89%) |
May 14, 2020 | 27.64 | 27.79 | 27.47 | 27.74 | 0 | +2.07(+8.06%) |
May 13, 2020 | 25.56 | 25.91 | 25.52 | 25.67 | 0 | +0.39(+1.54%) |
May 12, 2020 | 25.30 | 25.45 | 25.07 | 25.28 | 0 | +0.59(+2.39%) |
May 11, 2020 | 24.49 | 24.77 | 24.49 | 24.69 | 0 | +0.24(+0.98%) |
May 10, 2020 | 24.49 | 24.75 | 24.13 | 24.45 | 0 | -0.18(-0.73%) |
May 09, 2020 | 23.35 | 24.99 | 23.26 | 24.63 | 0 | +0.00(+0.00%) |
May 08, 2020 | 23.35 | 24.99 | 23.26 | 24.63 | 0 | +0.83(+3.49%) |
May 07, 2020 | 23.35 | 23.89 | 23.26 | 23.80 | 0 | +0.11(+0.46%) |
May 06, 2020 | 24.09 | 24.99 | 23.62 | 23.69 | 0 | -1.70(-6.70%) |
May 05, 2020 | 25.52 | 25.89 | 25.23 | 25.39 | 0 | +4.01(+18.76%) |
May 04, 2020 | 21.24 | 21.48 | 21.13 | 21.38 | 0 | +2.63(+14.03%) |
May 03, 2020 | 19.11 | 19.53 | 18.50 | 18.75 | 0 | -0.94(-4.77%) |
May 02, 2020 | 19.04 | 20.48 | 18.07 | 19.69 | 0 | +0.00(+0.00%) |
May 01, 2020 | 19.04 | 20.48 | 18.07 | 19.69 | 0 | +0.20(+1.03%) |
Apr 30, 2020 | 19.04 | 19.85 | 18.50 | 19.49 | 0 | +3.67(+23.20%) |
Apr 29, 2020 | 15.64 | 16.02 | 15.45 | 15.82 | 0 | +2.68(+20.40%) |
Apr 28, 2020 | 13.35 | 13.35 | 12.67 | 13.14 | 0 | +0.30(+2.34%) |
Apr 27, 2020 | 12.96 | 13.18 | 12.65 | 12.84 | 0 | -3.72(-22.46%) |
Apr 26, 2020 | 16.84 | 16.98 | 16.20 | 16.56 | 0 | -0.62(-3.61%) |
Apr 25, 2020 | 16.78 | 17.97 | 15.64 | 17.18 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 16.78 | 17.97 | 15.64 | 17.18 | 0 | -0.01(-0.06%) |
Apr 23, 2020 | 16.78 | 17.44 | 16.58 | 17.19 | 0 | +2.86(+19.96%) |
Apr 22, 2020 | 14.20 | 15.00 | 14.10 | 14.33 | 0 | +4.32(+43.16%) |
Apr 21, 2020 | 10.01 | 0 | +0.00(+0.00%) | |||
Apr 20, 2020 | -14.00 | -7.000 | -16.74 | -7.000 | 0 | +0.00(+0.00%) |
Apr 19, 2020 | 17.73 | 17.85 | 17.16 | 17.22 | 0 | -0.90(-4.97%) |
Apr 18, 2020 | 20.00 | 20.22 | 17.31 | 18.12 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 20.00 | 20.22 | 17.31 | 18.12 | 0 | -1.85(-9.26%) |
Apr 16, 2020 | 20.00 | 20.22 | 19.82 | 19.97 | 0 | -0.24(-1.19%) |
Apr 15, 2020 | 20.15 | 20.35 | 20.10 | 20.21 | 0 | -0.64(-3.07%) |
Apr 14, 2020 | 20.72 | 20.87 | 20.69 | 20.85 | 0 | -2.03(-8.87%) |
Apr 13, 2020 | 22.36 | 22.93 | 22.36 | 22.88 | 0 | -0.20(-0.87%) |
Apr 12, 2020 | 24.60 | 24.74 | 22.03 | 23.08 | 0 | -0.11(-0.47%) |
Apr 10, 2020 | 26.28 | 28.36 | 22.57 | 23.19 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 26.28 | 28.36 | 22.57 | 23.19 | 0 | -3.09(-11.76%) |
Apr 08, 2020 | 26.28 | 26.61 | 25.82 | 26.28 | 0 | +1.64(+6.66%) |
Apr 07, 2020 | 24.30 | 24.75 | 24.16 | 24.64 | 0 | -2.05(-7.68%) |
Apr 06, 2020 | 26.34 | 26.78 | 26.29 | 26.69 | 0 | +0.39(+1.48%) |
Apr 05, 2020 | 26.09 | 26.65 | 25.28 | 26.30 | 0 | -2.70(-9.31%) |
Apr 04, 2020 | 24.81 | 29.13 | 23.52 | 29.00 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 24.81 | 29.13 | 23.52 | 29.00 | 0 | +4.12(+16.56%) |
Apr 02, 2020 | 24.81 | 25.12 | 24.34 | 24.88 | 0 | +3.69(+17.41%) |
Apr 01, 2020 | 21.22 | 21.47 | 21.02 | 21.19 | 0 | +0.97(+4.80%) |
Mar 31, 2020 | 20.10 | 20.34 | 20.04 | 20.22 | 0 | -0.22(-1.08%) |
Mar 30, 2020 | 20.23 | 20.60 | 20.23 | 20.44 | 0 | +0.09(+0.44%) |
Mar 29, 2020 | 20.93 | 20.93 | 19.92 | 20.35 | 0 | -1.49(-6.82%) |
Mar 28, 2020 | 23.29 | 23.44 | 20.88 | 21.84 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 23.29 | 23.44 | 20.88 | 21.84 | 0 | -1.24(-5.37%) |
Mar 26, 2020 | 23.29 | 23.44 | 23.05 | 23.08 | 0 | -1.12(-4.63%) |
Mar 25, 2020 | 24.25 | 24.65 | 24.18 | 24.20 | 0 | -0.56(-2.26%) |
Mar 24, 2020 | 24.37 | 25.10 | 24.20 | 24.76 | 0 | +0.43(+1.77%) |
Mar 23, 2020 | 23.87 | 24.42 | 23.83 | 24.33 | 0 | +2.96(+13.85%) |
Mar 22, 2020 | 22.52 | 23.07 | 20.80 | 21.37 | 0 | -2.27(-9.60%) |
Mar 21, 2020 | 25.59 | 28.49 | 22.39 | 23.64 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 25.59 | 28.49 | 22.39 | 23.64 | 0 | -1.35(-5.40%) |
Mar 19, 2020 | 24.73 | 25.19 | 24.73 | 24.99 | 0 | +2.00(+8.70%) |
Mar 18, 2020 | 22.30 | 23.16 | 22.06 | 22.99 | 0 | -3.85(-14.34%) |
Mar 17, 2020 | 26.94 | 27.22 | 26.61 | 26.84 | 0 | -2.31(-7.92%) |
Mar 16, 2020 | 28.69 | 29.29 | 28.63 | 29.15 | 0 | -0.89(-2.96%) |
Mar 15, 2020 | 33.75 | 33.75 | 29.75 | 30.04 | 0 | -2.89(-8.78%) |
Mar 14, 2020 | 30.77 | 33.87 | 30.33 | 32.93 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 30.77 | 33.87 | 30.33 | 32.93 | 0 | +1.83(+5.88%) |
Mar 12, 2020 | 30.77 | 31.28 | 30.33 | 31.10 | 0 | -2.22(-6.66%) |
Mar 11, 2020 | 33.07 | 33.63 | 33.00 | 33.32 | 0 | -0.89(-2.60%) |
Mar 10, 2020 | 34.62 | 34.77 | 34.09 | 34.21 | 0 | +2.36(+7.41%) |
Mar 09, 2020 | 30.37 | 32.20 | 30.20 | 31.85 | 0 | -1.51(-4.53%) |
Mar 08, 2020 | 32.87 | 33.48 | 30.00 | 33.36 | 0 | -8.21(-19.75%) |
Mar 06, 2020 | 46.09 | 46.38 | 41.05 | 41.57 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 46.09 | 46.38 | 41.05 | 41.57 | 0 | -5.74(-12.13%) |
Mar 04, 2020 | 47.13 | 47.35 | 47.13 | 47.31 | 0 | +0.28(+0.60%) |
Mar 03, 2020 | 46.94 | 47.09 | 46.79 | 47.03 | 0 | -0.75(-1.57%) |
Mar 02, 2020 | 47.72 | 47.94 | 47.71 | 47.78 | 0 | +3.58(+8.10%) |