Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.73 | 37.52 | 35.70 | 37.36 | 466,500 | +0.12(+0.32%) |
Apr 29, 2021 | 37.92 | 37.97 | 36.50 | 37.24 | 345,312 | -0.39(-1.04%) |
Apr 28, 2021 | 37.73 | 38.10 | 37.09 | 37.63 | 348,271 | -0.30(-0.79%) |
Apr 27, 2021 | 38.01 | 38.27 | 37.04 | 37.93 | 604,940 | -0.30(-0.78%) |
Apr 26, 2021 | 38.21 | 38.54 | 36.91 | 38.23 | 749,159 | +0.52(+1.38%) |
Apr 23, 2021 | 36.65 | 38.03 | 36.50 | 37.71 | 458,600 | +0.83(+2.25%) |
Apr 22, 2021 | 36.25 | 37.73 | 35.45 | 36.88 | 824,409 | +1.32(+3.71%) |
Apr 21, 2021 | 33.44 | 35.70 | 33.15 | 35.56 | 442,237 | +1.63(+4.80%) |
Apr 20, 2021 | 33.88 | 34.90 | 33.50 | 33.93 | 656,474 | +0.42(+1.25%) |
Apr 19, 2021 | 33.56 | 33.78 | 32.14 | 33.51 | 568,478 | -0.55(-1.61%) |
Apr 16, 2021 | 33.77 | 35.43 | 33.20 | 34.06 | 467,400 | -0.32(-0.93%) |
Apr 15, 2021 | 35.23 | 35.23 | 33.14 | 34.38 | 780,653 | -0.35(-1.01%) |
Apr 14, 2021 | 34.20 | 35.41 | 33.98 | 34.73 | 785,127 | +1.08(+3.21%) |
Apr 13, 2021 | 34.47 | 34.55 | 33.18 | 33.65 | 670,306 | -0.38(-1.12%) |
Apr 12, 2021 | 36.40 | 36.40 | 33.61 | 34.03 | 680,978 | -2.37(-6.51%) |
Apr 09, 2021 | 36.45 | 37.47 | 35.13 | 36.40 | 809,600 | -0.41(-1.11%) |
Apr 08, 2021 | 37.07 | 37.47 | 36.27 | 36.81 | 361,566 | +0.28(+0.77%) |
Apr 07, 2021 | 38.38 | 38.38 | 35.92 | 36.53 | 593,803 | -1.66(-4.35%) |
Apr 06, 2021 | 36.01 | 38.69 | 35.90 | 38.19 | 626,069 | +1.53(+4.17%) |
Apr 05, 2021 | 38.15 | 38.36 | 36.10 | 36.66 | 613,703 | -0.64(-1.72%) |
Apr 01, 2021 | 38.37 | 39.39 | 37.16 | 37.30 | 452,900 | +0.65(+1.77%) |
Mar 31, 2021 | 35.61 | 37.01 | 35.61 | 36.65 | 998,213 | +1.43(+4.06%) |
Mar 30, 2021 | 32.99 | 35.55 | 32.38 | 35.22 | 782,328 | +1.95(+5.86%) |
Mar 29, 2021 | 33.73 | 34.13 | 32.22 | 33.27 | 961,521 | -0.76(-2.23%) |
Mar 26, 2021 | 34.72 | 35.18 | 32.50 | 34.03 | 925,900 | -0.61(-1.76%) |
Mar 25, 2021 | 31.56 | 34.69 | 31.55 | 34.64 | 1,848,291 | +1.33(+3.99%) |
Mar 24, 2021 | 38.25 | 38.98 | 32.56 | 33.31 | 1,603,163 | -5.43(-14.02%) |
Mar 23, 2021 | 39.25 | 40.29 | 38.35 | 38.74 | 720,666 | -1.30(-3.25%) |
Mar 22, 2021 | 40.30 | 42.00 | 39.79 | 40.04 | 1,124,121 | -0.03(-0.07%) |
Mar 19, 2021 | 38.60 | 40.34 | 37.75 | 40.07 | 2,677,300 | +1.05(+2.69%) |
Mar 18, 2021 | 41.38 | 41.73 | 38.57 | 39.02 | 1,480,232 | -3.42(-8.06%) |
Mar 17, 2021 | 39.15 | 42.53 | 38.52 | 42.44 | 671,253 | +1.40(+3.41%) |
Mar 16, 2021 | 42.32 | 43.92 | 40.60 | 41.04 | 982,077 | -1.43(-3.37%) |
Mar 15, 2021 | 41.61 | 43.58 | 41.61 | 42.47 | 1,229,786 | +0.83(+1.99%) |
Mar 12, 2021 | 37.76 | 42.00 | 37.01 | 41.64 | 1,493,400 | +1.62(+4.05%) |
Mar 11, 2021 | 37.73 | 40.09 | 37.01 | 40.02 | 1,562,231 | +4.38(+12.29%) |
Mar 10, 2021 | 40.00 | 40.30 | 35.46 | 35.64 | 1,932,394 | -2.86(-7.43%) |
Mar 09, 2021 | 32.76 | 38.98 | 32.76 | 38.50 | 2,939,962 | +7.74(+25.16%) |
Mar 08, 2021 | 32.01 | 33.25 | 30.51 | 30.76 | 2,820,619 | -2.79(-8.32%) |
Mar 05, 2021 | 34.66 | 35.00 | 30.03 | 33.55 | 2,701,500 | +0.01(+0.03%) |
Mar 04, 2021 | 34.56 | 36.60 | 32.16 | 33.54 | 1,940,740 | -2.77(-7.63%) |
Mar 03, 2021 | 38.70 | 39.31 | 35.86 | 36.31 | 1,212,392 | -1.98(-5.17%) |
Mar 02, 2021 | 39.25 | 41.19 | 38.10 | 38.29 | 1,056,982 | -2.02(-5.01%) |
Mar 01, 2021 | 38.98 | 41.06 | 38.02 | 40.31 | 1,132,641 | +2.93(+7.84%) |
Feb 26, 2021 | 36.01 | 37.80 | 35.40 | 37.38 | 1,545,100 | +0.10(+0.27%) |
Feb 25, 2021 | 39.61 | 39.92 | 36.66 | 37.28 | 1,302,757 | -1.88(-4.80%) |
Feb 24, 2021 | 39.52 | 40.14 | 37.35 | 39.16 | 935,303 | +0.40(+1.03%) |
Feb 23, 2021 | 36.09 | 39.28 | 34.00 | 38.76 | 2,497,548 | -1.42(-3.53%) |
Feb 22, 2021 | 42.67 | 43.54 | 39.50 | 40.18 | 1,685,335 | -4.01(-9.07%) |
Feb 19, 2021 | 44.95 | 45.79 | 42.95 | 44.19 | 854,600 | +0.51(+1.17%) |
Feb 18, 2021 | 43.10 | 44.35 | 41.11 | 43.68 | 1,433,957 | -1.99(-4.36%) |
Feb 17, 2021 | 47.35 | 47.53 | 44.00 | 45.67 | 2,285,198 | -3.76(-7.61%) |
Feb 16, 2021 | 50.88 | 53.38 | 48.60 | 49.43 | 1,781,128 | +0.42(+0.86%) |
Feb 12, 2021 | 46.90 | 49.44 | 46.32 | 49.01 | 901,300 | +1.39(+2.92%) |
Feb 11, 2021 | 45.76 | 49.17 | 44.76 | 47.62 | 1,817,295 | +2.47(+5.47%) |
Feb 10, 2021 | 44.79 | 46.97 | 43.28 | 45.15 | 1,458,414 | +1.25(+2.85%) |
Feb 09, 2021 | 46.36 | 47.57 | 43.24 | 43.90 | 2,109,907 | -1.58(-3.47%) |
Feb 08, 2021 | 45.80 | 46.79 | 44.12 | 45.48 | 1,147,732 | -0.36(-0.79%) |
Feb 05, 2021 | 47.13 | 47.23 | 43.87 | 45.84 | 1,481,600 | -1.15(-2.45%) |
Feb 04, 2021 | 48.65 | 49.70 | 46.38 | 46.99 | 1,052,619 | -1.91(-3.91%) |
Feb 03, 2021 | 49.69 | 49.98 | 47.91 | 48.90 | 1,101,546 | +0.26(+0.53%) |
Feb 02, 2021 | 47.22 | 49.59 | 46.43 | 48.64 | 1,576,318 | +1.68(+3.58%) |
Feb 01, 2021 | 44.71 | 47.00 | 43.40 | 46.96 | 1,086,516 | +3.23(+7.39%) |
Jan 29, 2021 | 43.82 | 46.41 | 43.15 | 43.73 | 1,096,100 | -0.77(-1.73%) |
Jan 28, 2021 | 45.82 | 46.50 | 44.00 | 44.50 | 1,173,291 | -0.66(-1.46%) |
Jan 27, 2021 | 45.78 | 47.39 | 43.00 | 45.16 | 1,640,029 | -2.68(-5.60%) |
Jan 26, 2021 | 49.13 | 49.84 | 46.29 | 47.84 | 1,992,018 | -1.33(-2.70%) |
Jan 25, 2021 | 48.68 | 53.00 | 47.00 | 49.17 | 3,464,733 | +3.12(+6.78%) |
Jan 22, 2021 | 45.50 | 47.63 | 45.41 | 46.05 | 1,484,700 | -0.88(-1.88%) |
Jan 21, 2021 | 44.61 | 47.36 | 43.30 | 46.93 | 1,650,960 | +3.30(+7.56%) |
Jan 20, 2021 | 46.17 | 48.16 | 42.15 | 43.63 | 2,431,714 | -0.78(-1.76%) |
Jan 19, 2021 | 39.50 | 44.93 | 39.45 | 44.41 | 3,244,767 | +6.42(+16.90%) |
Jan 15, 2021 | 39.10 | 40.39 | 36.88 | 37.99 | 1,820,400 | -1.23(-3.14%) |
Jan 14, 2021 | 40.45 | 41.50 | 38.96 | 39.22 | 1,718,624 | -0.05(-0.13%) |
Jan 13, 2021 | 40.40 | 41.26 | 38.06 | 39.27 | 2,736,071 | -2.16(-5.21%) |
Jan 12, 2021 | 38.59 | 41.51 | 36.62 | 41.43 | 3,864,141 | +4.89(+13.38%) |
Jan 11, 2021 | 34.40 | 36.93 | 34.40 | 36.54 | 1,850,529 | +1.11(+3.13%) |
Jan 08, 2021 | 33.62 | 36.14 | 33.50 | 35.43 | 2,837,900 | +1.88(+5.60%) |
Jan 07, 2021 | 30.88 | 33.65 | 30.71 | 33.55 | 3,187,053 | +4.62(+15.97%) |
Jan 06, 2021 | 29.13 | 29.98 | 28.57 | 28.93 | 1,059,640 | +0.03(+0.10%) |
Jan 05, 2021 | 28.80 | 29.28 | 28.05 | 28.90 | 852,833 | +0.13(+0.45%) |
Jan 04, 2021 | 29.10 | 30.59 | 28.51 | 28.77 | 1,478,564 | +0.72(+2.57%) |
Dec 31, 2020 | 28.05 | 28.05 | 28.05 | 1,044,902 | -0.63(-2.20%) | |
Dec 30, 2020 | 27.84 | 28.85 | 27.84 | 28.68 | 1,044,902 | +1.44(+5.29%) |
Dec 29, 2020 | 27.32 | 27.65 | 26.45 | 27.24 | 1,297,679 | +0.20(+0.74%) |
Dec 28, 2020 | 28.00 | 28.20 | 26.91 | 27.04 | 1,468,739 | -1.27(-4.49%) |
Dec 24, 2020 | 29.28 | 29.28 | 27.12 | 28.31 | 1,623,200 | -1.15(-3.90%) |
Dec 23, 2020 | 30.58 | 30.72 | 29.08 | 29.46 | 1,056,374 | -0.61(-2.03%) |
Dec 22, 2020 | 30.04 | 31.82 | 28.90 | 30.07 | 2,600,458 | +0.29(+0.97%) |
Dec 21, 2020 | 29.00 | 30.18 | 28.81 | 29.78 | 1,571,804 | -0.03(-0.10%) |
Dec 18, 2020 | 28.72 | 30.09 | 28.60 | 29.81 | 1,772,200 | +1.06(+3.69%) |
Dec 17, 2020 | 28.93 | 29.24 | 28.20 | 28.75 | 1,224,889 | -0.06(-0.21%) |
Dec 16, 2020 | 29.24 | 29.78 | 28.15 | 28.81 | 1,074,359 | -0.37(-1.27%) |
Dec 15, 2020 | 28.83 | 29.18 | 27.81 | 29.18 | 1,183,959 | +0.75(+2.64%) |
Dec 14, 2020 | 29.22 | 29.39 | 27.80 | 28.43 | 1,467,502 | -0.73(-2.50%) |
Dec 11, 2020 | 28.73 | 30.25 | 28.58 | 29.16 | 2,327,000 | +0.84(+2.97%) |
Dec 10, 2020 | 27.93 | 28.37 | 27.14 | 28.32 | 1,082,585 | +0.76(+2.76%) |
Dec 09, 2020 | 28.74 | 29.23 | 27.20 | 27.56 | 1,555,869 | -1.18(-4.11%) |
Dec 08, 2020 | 29.60 | 29.75 | 27.98 | 28.74 | 1,807,837 | -0.71(-2.41%) |
Dec 07, 2020 | 27.73 | 29.75 | 27.58 | 29.45 | 1,454,094 | +1.35(+4.80%) |
Dec 04, 2020 | 28.73 | 28.98 | 27.45 | 28.10 | 1,584,900 | -1.06(-3.64%) |
Dec 03, 2020 | 29.69 | 30.18 | 28.67 | 29.16 | 1,500,321 | -0.43(-1.45%) |
Dec 02, 2020 | 26.69 | 29.77 | 26.31 | 29.59 | 2,280,327 | +1.35(+4.78%) |
Dec 01, 2020 | 30.06 | 30.30 | 27.80 | 28.24 | 2,493,376 | -1.58(-5.30%) |
Nov 30, 2020 | 31.12 | 31.80 | 28.50 | 29.82 | 3,791,565 | -1.76(-5.57%) |
Nov 27, 2020 | 31.70 | 32.71 | 30.77 | 31.58 | 1,753,100 | +0.58(+1.87%) |
Nov 25, 2020 | 31.95 | 32.00 | 30.01 | 31.00 | 4,854,000 | -2.10(-6.34%) |
Nov 24, 2020 | 34.87 | 36.72 | 32.50 | 33.10 | 6,649,604 | +0.62(+1.91%) |
Nov 23, 2020 | 32.85 | 33.00 | 30.50 | 32.48 | 12,537,440 | -3.25(-9.10%) |
Nov 20, 2020 | 36.40 | 37.28 | 34.66 | 35.73 | 3,259,100 | -0.16(-0.45%) |
Nov 19, 2020 | 32.00 | 35.89 | 31.90 | 35.89 | 2,863,484 | +4.00(+12.54%) |
Nov 18, 2020 | 34.54 | 34.70 | 31.61 | 31.89 | 2,342,593 | -2.11(-6.21%) |
Nov 17, 2020 | 34.35 | 34.90 | 32.82 | 34.00 | 2,209,401 | +1.02(+3.09%) |
Nov 16, 2020 | 33.18 | 34.94 | 32.45 | 32.98 | 1,896,227 | +0.27(+0.83%) |
Nov 13, 2020 | 34.94 | 37.44 | 31.97 | 32.71 | 4,613,800 | +0.85(+2.67%) |
Nov 12, 2020 | 29.68 | 32.86 | 29.52 | 31.86 | 2,761,998 | +2.66(+9.11%) |
Nov 11, 2020 | 28.34 | 29.60 | 27.92 | 29.20 | 699,102 | +0.03(+0.10%) |
Nov 10, 2020 | 28.99 | 29.80 | 27.42 | 29.17 | 1,539,400 | +1.28(+4.59%) |
Nov 09, 2020 | 31.15 | 31.49 | 27.75 | 27.89 | 2,547,198 | -3.35(-10.72%) |
Nov 06, 2020 | 32.95 | 33.90 | 30.31 | 31.24 | 1,786,400 | -0.50(-1.58%) |
Nov 05, 2020 | 33.68 | 34.02 | 30.80 | 31.74 | 2,048,715 | -0.22(-0.69%) |
Nov 04, 2020 | 30.30 | 32.41 | 30.10 | 31.96 | 2,301,958 | +2.93(+10.09%) |
Nov 03, 2020 | 29.25 | 29.36 | 27.12 | 29.03 | 1,592,699 | +0.34(+1.19%) |
Nov 02, 2020 | 27.50 | 29.80 | 27.15 | 28.69 | 1,735,278 | +2.42(+9.21%) |
Oct 30, 2020 | 27.92 | 27.95 | 25.70 | 26.27 | 795,500 | -1.68(-6.01%) |
Oct 29, 2020 | 28.41 | 28.50 | 27.61 | 27.95 | 989,223 | +0.61(+2.23%) |
Oct 28, 2020 | 26.74 | 27.80 | 26.31 | 27.34 | 569,044 | -0.44(-1.58%) |
Oct 27, 2020 | 27.66 | 28.64 | 27.02 | 27.78 | 919,928 | +1.29(+4.87%) |
Oct 26, 2020 | 26.77 | 27.55 | 26.01 | 26.49 | 918,041 | -0.86(-3.14%) |
Oct 23, 2020 | 28.30 | 28.50 | 27.01 | 27.35 | 1,278,800 | -0.30(-1.08%) |
Oct 22, 2020 | 30.25 | 30.34 | 27.52 | 27.65 | 2,027,037 | -3.07(-9.99%) |
Oct 21, 2020 | 32.23 | 32.55 | 30.35 | 30.72 | 1,297,766 | -1.30(-4.06%) |
Oct 20, 2020 | 30.80 | 32.42 | 30.69 | 32.02 | 1,405,500 | +1.49(+4.88%) |
Oct 19, 2020 | 33.35 | 33.51 | 29.87 | 30.53 | 2,461,929 | -1.37(-4.29%) |
Oct 16, 2020 | 30.66 | 33.44 | 30.50 | 31.90 | 3,203,600 | +2.41(+8.17%) |
Oct 15, 2020 | 28.65 | 29.78 | 28.42 | 29.49 | 1,336,498 | +0.31(+1.06%) |
Oct 14, 2020 | 28.85 | 29.64 | 28.02 | 29.18 | 2,306,653 | +1.81(+6.61%) |
Oct 13, 2020 | 27.26 | 28.49 | 26.05 | 27.37 | 1,301,316 | -0.12(-0.44%) |
Oct 12, 2020 | 28.14 | 28.48 | 26.52 | 27.49 | 1,906,793 | +0.44(+1.63%) |
Oct 09, 2020 | 23.73 | 27.10 | 23.50 | 27.05 | 3,735,500 | +4.00(+17.35%) |
Oct 08, 2020 | 23.24 | 23.31 | 22.80 | 23.05 | 869,391 | +0.42(+1.86%) |
Oct 07, 2020 | 23.57 | 23.60 | 22.56 | 22.63 | 862,302 | -1.00(-4.23%) |
Oct 06, 2020 | 23.13 | 23.84 | 22.51 | 23.63 | 1,559,174 | +0.61(+2.65%) |
Oct 05, 2020 | 21.73 | 23.34 | 21.64 | 23.02 | 1,083,285 | +1.52(+7.07%) |
Oct 02, 2020 | 20.72 | 21.74 | 20.54 | 21.50 | 785,100 | +0.06(+0.28%) |
Oct 01, 2020 | 19.44 | 21.49 | 19.34 | 21.44 | 786,062 | +2.24(+11.67%) |
Sep 30, 2020 | 19.00 | 19.24 | 18.66 | 19.20 | 358,548 | +0.38(+2.02%) |
Sep 29, 2020 | 18.30 | 19.28 | 18.21 | 18.82 | 460,619 | +0.81(+4.50%) |
Sep 28, 2020 | 18.98 | 19.03 | 17.70 | 18.01 | 762,992 | -0.63(-3.38%) |
Sep 25, 2020 | 18.38 | 18.88 | 18.22 | 18.64 | 818,300 | +0.13(+0.70%) |
Sep 24, 2020 | 18.63 | 18.94 | 17.91 | 18.51 | 727,020 | -0.56(-2.94%) |
Sep 23, 2020 | 19.66 | 19.66 | 18.82 | 19.07 | 834,926 | -0.43(-2.21%) |
Sep 22, 2020 | 19.90 | 19.90 | 19.35 | 19.50 | 326,981 | -0.35(-1.76%) |
Sep 21, 2020 | 18.71 | 19.85 | 18.69 | 19.85 | 465,782 | +0.32(+1.64%) |
Sep 18, 2020 | 19.64 | 19.75 | 19.10 | 19.53 | 410,700 | +0.09(+0.46%) |
Sep 17, 2020 | 19.33 | 19.62 | 18.81 | 19.44 | 1,312,414 | -0.65(-3.24%) |
Sep 16, 2020 | 20.50 | 20.64 | 19.95 | 20.09 | 460,331 | -0.19(-0.94%) |
Sep 15, 2020 | 19.45 | 20.59 | 19.26 | 20.28 | 704,583 | +1.26(+6.62%) |
Sep 14, 2020 | 18.54 | 19.19 | 18.31 | 19.02 | 518,960 | +0.60(+3.26%) |
Sep 11, 2020 | 18.55 | 18.69 | 17.99 | 18.42 | 301,600 | +0.41(+2.28%) |
Sep 10, 2020 | 18.23 | 18.76 | 17.89 | 18.01 | 684,695 | -0.27(-1.48%) |
Sep 09, 2020 | 18.40 | 18.94 | 18.21 | 18.28 | 424,172 | +0.10(+0.55%) |
Sep 08, 2020 | 18.80 | 19.07 | 18.00 | 18.18 | 670,211 | -1.13(-5.85%) |
Sep 04, 2020 | 19.44 | 20.01 | 18.00 | 19.31 | 691,000 | -0.42(-2.13%) |
Sep 03, 2020 | 20.39 | 20.39 | 18.80 | 19.73 | 754,983 | -1.14(-5.46%) |
Sep 02, 2020 | 21.61 | 21.63 | 19.82 | 20.87 | 958,446 | -0.49(-2.29%) |
Sep 01, 2020 | 20.47 | 21.54 | 20.14 | 21.36 | 904,262 | +0.69(+3.34%) |
Aug 31, 2020 | 20.08 | 20.82 | 19.61 | 20.67 | 791,636 | +0.26(+1.27%) |
Aug 28, 2020 | 20.66 | 20.97 | 20.21 | 20.41 | 438,400 | -0.34(-1.64%) |
Aug 27, 2020 | 21.99 | 22.00 | 20.40 | 20.75 | 800,397 | -1.17(-5.34%) |
Aug 26, 2020 | 22.25 | 22.42 | 20.68 | 21.92 | 1,128,494 | +0.05(+0.23%) |
Aug 25, 2020 | 20.97 | 21.89 | 20.76 | 21.87 | 1,031,511 | +1.19(+5.75%) |
Aug 24, 2020 | 20.67 | 21.01 | 20.36 | 20.68 | 783,543 | +0.50(+2.48%) |
Aug 21, 2020 | 19.78 | 20.26 | 19.22 | 20.18 | 815,800 | +0.43(+2.18%) |
Aug 20, 2020 | 19.22 | 20.00 | 19.06 | 19.75 | 444,207 | +0.31(+1.59%) |
Aug 19, 2020 | 20.24 | 20.32 | 19.00 | 19.44 | 701,829 | -0.70(-3.48%) |
Aug 18, 2020 | 19.93 | 20.66 | 19.38 | 20.14 | 853,339 | -0.29(-1.42%) |
Aug 17, 2020 | 20.00 | 20.68 | 19.00 | 20.43 | 1,121,671 | -0.39(-1.87%) |
Aug 14, 2020 | 21.01 | 21.31 | 19.81 | 20.82 | 780,000 | -0.10(-0.48%) |
Aug 13, 2020 | 21.01 | 21.88 | 20.54 | 20.92 | 671,053 | -0.25(-1.18%) |
Aug 12, 2020 | 20.56 | 21.40 | 20.42 | 21.17 | 435,401 | +0.75(+3.67%) |
Aug 11, 2020 | 21.41 | 21.61 | 20.34 | 20.42 | 646,024 | -1.14(-5.29%) |
Aug 10, 2020 | 21.95 | 22.70 | 21.36 | 21.56 | 655,107 | -0.26(-1.19%) |
Aug 07, 2020 | 21.25 | 22.17 | 21.25 | 21.82 | 415,900 | -0.38(-1.71%) |
Aug 06, 2020 | 21.98 | 22.38 | 21.81 | 22.20 | 387,678 | +0.44(+2.02%) |
Aug 05, 2020 | 22.62 | 22.63 | 21.26 | 21.76 | 504,010 | -0.61(-2.73%) |
Aug 04, 2020 | 22.50 | 22.74 | 21.35 | 22.37 | 522,379 | +0.27(+1.22%) |
Aug 03, 2020 | 21.10 | 22.19 | 21.10 | 22.10 | 792,157 | +1.08(+5.14%) |
Jul 31, 2020 | 20.14 | 22.05 | 20.12 | 21.02 | 1,117,400 | +1.12(+5.63%) |
Jul 30, 2020 | 20.45 | 20.78 | 19.51 | 19.90 | 724,824 | -0.57(-2.78%) |
Jul 29, 2020 | 18.90 | 20.55 | 18.67 | 20.47 | 1,113,610 | +2.04(+11.07%) |
Jul 28, 2020 | 18.59 | 18.93 | 18.06 | 18.43 | 706,709 | +0.21(+1.15%) |
Jul 27, 2020 | 19.08 | 19.38 | 18.12 | 18.22 | 788,703 | -0.72(-3.80%) |
Jul 24, 2020 | 18.37 | 19.57 | 18.25 | 18.94 | 681,000 | -0.72(-3.66%) |
Jul 23, 2020 | 20.20 | 20.80 | 19.45 | 19.66 | 828,481 | -0.77(-3.77%) |
Jul 22, 2020 | 20.00 | 20.49 | 19.63 | 20.43 | 832,442 | +0.05(+0.25%) |
Jul 21, 2020 | 20.21 | 20.52 | 19.82 | 20.38 | 867,400 | +0.84(+4.30%) |
Jul 20, 2020 | 20.45 | 20.78 | 18.91 | 19.54 | 1,257,180 | -0.47(-2.35%) |
Jul 17, 2020 | 18.65 | 20.30 | 18.42 | 20.01 | 1,309,200 | +1.70(+9.28%) |
Jul 16, 2020 | 18.21 | 18.90 | 17.61 | 18.31 | 1,355,840 | -0.80(-4.19%) |
Jul 15, 2020 | 20.98 | 21.00 | 18.29 | 19.11 | 2,190,099 | -2.28(-10.66%) |
Jul 14, 2020 | 21.00 | 22.21 | 20.56 | 21.39 | 2,017,262 | +0.20(+0.94%) |
Jul 13, 2020 | 22.68 | 23.80 | 21.07 | 21.19 | 1,667,753 | -1.31(-5.82%) |
Jul 10, 2020 | 22.79 | 22.96 | 21.52 | 22.50 | 1,411,700 | -0.04(-0.18%) |
Jul 09, 2020 | 24.59 | 24.70 | 22.09 | 22.54 | 1,665,518 | -0.39(-1.70%) |
Jul 08, 2020 | 24.45 | 25.88 | 21.88 | 22.93 | 3,036,892 | +0.43(+1.91%) |
Jul 07, 2020 | 21.27 | 23.80 | 21.23 | 22.50 | 2,477,306 | +0.39(+1.76%) |
Jul 06, 2020 | 20.88 | 22.59 | 20.61 | 22.11 | 2,878,158 | +3.86(+21.15%) |
Jul 02, 2020 | 17.47 | 18.63 | 16.57 | 18.25 | 1,385,500 | +1.92(+11.76%) |
Jul 01, 2020 | 16.10 | 16.75 | 15.76 | 16.33 | 722,787 | +0.33(+2.06%) |
Jun 30, 2020 | 15.54 | 16.19 | 15.35 | 16.00 | 784,341 | +0.47(+3.03%) |
Jun 29, 2020 | 15.56 | 15.56 | 14.62 | 15.53 | 555,159 | +0.44(+2.92%) |
Jun 26, 2020 | 16.00 | 16.09 | 15.04 | 15.09 | 754,300 | -0.80(-5.03%) |
Jun 25, 2020 | 14.65 | 16.07 | 14.50 | 15.89 | 945,494 | +1.09(+7.36%) |
Jun 24, 2020 | 15.70 | 15.72 | 14.00 | 14.80 | 1,535,475 | -1.20(-7.50%) |
Jun 23, 2020 | 15.85 | 16.00 | 14.86 | 16.00 | 1,112,744 | +0.58(+3.76%) |
Jun 22, 2020 | 17.04 | 17.50 | 15.00 | 15.42 | 2,012,727 | -0.58(-3.63%) |
Jun 19, 2020 | 17.00 | 19.99 | 15.67 | 16.00 | 4,725,700 | +1.65(+11.50%) |
Jun 18, 2020 | 12.97 | 14.47 | 12.90 | 14.35 | 641,263 | +1.35(+10.38%) |
Jun 17, 2020 | 13.00 | 13.27 | 12.54 | 13.00 | 345,809 | +0.35(+2.77%) |
Jun 16, 2020 | 12.05 | 12.77 | 11.95 | 12.65 | 360,870 | +0.75(+6.30%) |
Jun 15, 2020 | 11.49 | 12.00 | 11.25 | 11.90 | 169,354 | +0.27(+2.32%) |
Jun 12, 2020 | 11.95 | 11.95 | 11.43 | 11.63 | 129,200 | -0.07(-0.60%) |
Jun 11, 2020 | 11.29 | 11.93 | 11.21 | 11.70 | 254,391 | +0.08(+0.69%) |
Jun 10, 2020 | 11.85 | 11.89 | 11.40 | 11.62 | 150,291 | -0.17(-1.44%) |
Jun 09, 2020 | 11.37 | 11.88 | 11.14 | 11.79 | 200,238 | +0.24(+2.08%) |
Jun 08, 2020 | 11.54 | 12.08 | 11.36 | 11.55 | 372,082 | -0.22(-1.87%) |
Jun 05, 2020 | 11.80 | 12.38 | 11.68 | 11.77 | 295,200 | +0.02(+0.17%) |
Jun 04, 2020 | 11.10 | 11.88 | 10.89 | 11.75 | 584,384 | +0.75(+6.82%) |
Jun 03, 2020 | 10.63 | 11.00 | 10.63 | 11.00 | 199,646 | +0.32(+3.00%) |
Jun 02, 2020 | 10.70 | 10.95 | 10.58 | 10.68 | 234,070 | +0.11(+1.04%) |
Jun 01, 2020 | 10.60 | 10.92 | 10.25 | 10.57 | 260,934 | -0.08(-0.75%) |
May 29, 2020 | 10.53 | 10.80 | 10.27 | 10.65 | 1,089,800 | -0.08(-0.75%) |
May 28, 2020 | 10.48 | 10.88 | 10.40 | 10.73 | 263,413 | +0.25(+2.39%) |
May 27, 2020 | 10.50 | 10.59 | 10.19 | 10.48 | 151,674 | -0.01(-0.10%) |
May 26, 2020 | 10.07 | 10.84 | 9.820 | 10.49 | 393,152 | +0.40(+3.96%) |
May 22, 2020 | 10.00 | 10.29 | 9.759 | 10.09 | 173,300 | +0.04(+0.40%) |
May 21, 2020 | 9.690 | 10.15 | 9.680 | 10.05 | 264,051 | +0.11(+1.11%) |
May 20, 2020 | 10.32 | 10.75 | 9.000 | 9.940 | 867,357 | -0.66(-6.23%) |
May 19, 2020 | 9.420 | 10.66 | 9.330 | 10.60 | 550,754 | +1.28(+13.73%) |
May 18, 2020 | 9.060 | 9.500 | 8.420 | 9.320 | 338,192 | +0.26(+2.87%) |
May 15, 2020 | 8.770 | 9.170 | 8.750 | 9.060 | 147,200 | +0.20(+2.26%) |
May 14, 2020 | 8.800 | 8.930 | 8.580 | 8.860 | 167,172 | -0.14(-1.56%) |
May 13, 2020 | 9.270 | 9.280 | 8.870 | 9.000 | 185,174 | -0.27(-2.91%) |
May 12, 2020 | 8.990 | 9.400 | 8.760 | 9.270 | 144,881 | +0.34(+3.81%) |
May 11, 2020 | 8.890 | 9.020 | 8.580 | 8.930 | 151,642 | -0.01(-0.11%) |
May 08, 2020 | 9.000 | 9.060 | 8.860 | 8.940 | 81,500 | +0.04(+0.45%) |
May 07, 2020 | 8.740 | 8.980 | 8.680 | 8.900 | 88,458 | +0.34(+3.97%) |
May 06, 2020 | 8.540 | 8.780 | 8.370 | 8.560 | 102,743 | +0.03(+0.35%) |
May 05, 2020 | 8.500 | 8.673 | 8.440 | 8.530 | 139,328 | +0.18(+2.16%) |
May 04, 2020 | 8.500 | 8.500 | 8.240 | 8.350 | 62,780 | -0.16(-1.88%) |