Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.62 | 80.45 | 75.76 | 76.77 | 829,500 | -3.31(-4.13%) |
Apr 29, 2021 | 85.56 | 85.90 | 79.05 | 80.08 | 735,130 | -5.23(-6.13%) |
Apr 28, 2021 | 85.09 | 86.40 | 84.20 | 85.31 | 948,597 | -1.76(-2.02%) |
Apr 27, 2021 | 84.01 | 87.69 | 82.19 | 87.07 | 2,141,792 | +2.28(+2.69%) |
Apr 26, 2021 | 79.38 | 84.98 | 78.80 | 84.79 | 820,484 | +6.50(+8.30%) |
Apr 23, 2021 | 75.76 | 79.43 | 74.68 | 78.29 | 1,044,500 | +3.69(+4.95%) |
Apr 22, 2021 | 70.36 | 76.62 | 68.52 | 74.60 | 1,050,328 | +4.97(+7.14%) |
Apr 21, 2021 | 66.38 | 73.13 | 64.87 | 69.63 | 1,485,680 | +2.22(+3.29%) |
Apr 20, 2021 | 66.46 | 68.98 | 63.66 | 67.41 | 819,468 | +0.08(+0.12%) |
Apr 19, 2021 | 68.04 | 71.69 | 65.27 | 67.33 | 1,371,181 | -3.12(-4.43%) |
Apr 16, 2021 | 74.54 | 74.56 | 69.70 | 70.45 | 907,700 | -4.32(-5.78%) |
Apr 15, 2021 | 77.01 | 78.17 | 73.68 | 74.77 | 771,472 | -1.58(-2.07%) |
Apr 14, 2021 | 71.72 | 78.17 | 71.51 | 76.35 | 1,342,895 | +5.56(+7.85%) |
Apr 13, 2021 | 68.91 | 71.84 | 66.77 | 70.79 | 1,124,889 | +2.38(+3.48%) |
Apr 12, 2021 | 69.52 | 69.53 | 63.33 | 68.41 | 1,162,759 | -2.23(-3.16%) |
Apr 09, 2021 | 72.36 | 73.70 | 70.12 | 70.64 | 614,800 | -2.44(-3.34%) |
Apr 08, 2021 | 72.36 | 75.40 | 70.81 | 73.08 | 753,239 | +1.99(+2.80%) |
Apr 07, 2021 | 78.31 | 79.06 | 70.71 | 71.09 | 1,127,259 | -8.53(-10.71%) |
Apr 06, 2021 | 78.46 | 83.09 | 76.37 | 79.62 | 1,414,380 | -0.61(-0.76%) |
Apr 05, 2021 | 82.64 | 85.08 | 79.80 | 80.23 | 1,893,752 | +0.17(+0.21%) |
Apr 01, 2021 | 81.00 | 85.90 | 79.68 | 80.06 | 1,900,400 | -0.19(-0.24%) |
Mar 31, 2021 | 73.35 | 81.30 | 73.10 | 80.25 | 2,524,635 | +8.01(+11.09%) |
Mar 30, 2021 | 64.85 | 72.80 | 61.78 | 72.24 | 2,060,210 | +6.93(+10.61%) |
Mar 29, 2021 | 63.40 | 66.77 | 62.94 | 65.31 | 1,114,171 | +0.58(+0.90%) |
Mar 26, 2021 | 63.69 | 66.24 | 60.80 | 64.73 | 1,331,300 | +1.27(+2.00%) |
Mar 25, 2021 | 58.13 | 63.64 | 54.09 | 63.46 | 1,751,780 | +2.25(+3.68%) |
Mar 24, 2021 | 66.48 | 66.48 | 59.81 | 61.21 | 2,135,902 | -4.00(-6.13%) |
Mar 23, 2021 | 67.53 | 67.77 | 62.91 | 65.21 | 1,174,342 | -3.17(-4.64%) |
Mar 22, 2021 | 66.13 | 69.95 | 64.41 | 68.38 | 1,007,718 | +2.68(+4.08%) |
Mar 19, 2021 | 62.86 | 66.90 | 62.00 | 65.70 | 2,717,200 | +3.62(+5.83%) |
Mar 18, 2021 | 65.01 | 65.01 | 61.10 | 62.08 | 1,268,813 | -4.94(-7.37%) |
Mar 17, 2021 | 62.79 | 68.90 | 60.81 | 67.02 | 951,127 | +1.47(+2.24%) |
Mar 16, 2021 | 68.64 | 69.92 | 62.15 | 65.55 | 1,014,921 | -2.51(-3.69%) |
Mar 15, 2021 | 65.01 | 70.28 | 64.58 | 68.06 | 972,708 | +2.54(+3.88%) |
Mar 12, 2021 | 62.28 | 65.63 | 59.59 | 65.52 | 897,300 | -0.45(-0.68%) |
Mar 11, 2021 | 62.03 | 66.32 | 61.51 | 65.97 | 1,508,924 | +6.60(+11.12%) |
Mar 10, 2021 | 59.00 | 62.49 | 57.66 | 59.37 | 1,635,773 | +2.23(+3.90%) |
Mar 09, 2021 | 49.13 | 58.63 | 49.13 | 57.14 | 2,288,990 | +10.55(+22.64%) |
Mar 08, 2021 | 52.20 | 54.24 | 46.55 | 46.59 | 1,901,357 | -5.22(-10.08%) |
Mar 05, 2021 | 55.15 | 55.34 | 43.86 | 51.81 | 3,212,500 | -2.61(-4.80%) |
Mar 04, 2021 | 57.00 | 58.90 | 51.58 | 54.42 | 2,505,075 | -3.29(-5.70%) |
Mar 03, 2021 | 62.00 | 62.06 | 57.38 | 57.71 | 1,427,594 | -4.26(-6.87%) |
Mar 02, 2021 | 63.50 | 66.57 | 61.68 | 61.97 | 1,003,026 | -2.06(-3.22%) |
Mar 01, 2021 | 61.50 | 67.94 | 61.39 | 64.03 | 1,566,347 | +3.57(+5.90%) |
Feb 26, 2021 | 59.24 | 63.00 | 56.52 | 60.46 | 2,382,300 | +2.99(+5.20%) |
Feb 25, 2021 | 62.08 | 68.38 | 56.56 | 57.47 | 2,061,856 | -6.25(-9.81%) |
Feb 24, 2021 | 62.84 | 65.75 | 59.67 | 63.72 | 1,274,138 | +0.15(+0.24%) |
Feb 23, 2021 | 61.67 | 64.80 | 56.88 | 63.57 | 1,990,425 | -2.59(-3.91%) |
Feb 22, 2021 | 70.35 | 71.82 | 65.64 | 66.16 | 1,350,852 | -6.21(-8.58%) |
Feb 19, 2021 | 68.00 | 73.37 | 67.52 | 72.37 | 1,247,200 | +5.76(+8.65%) |
Feb 18, 2021 | 65.79 | 68.49 | 64.00 | 66.61 | 1,252,419 | -2.19(-3.18%) |
Feb 17, 2021 | 67.12 | 68.83 | 63.12 | 68.80 | 1,160,222 | +0.65(+0.95%) |
Feb 16, 2021 | 68.46 | 70.42 | 67.69 | 68.15 | 1,269,643 | -0.13(-0.19%) |
Feb 12, 2021 | 68.50 | 70.02 | 66.07 | 68.28 | 977,400 | -0.64(-0.93%) |
Feb 11, 2021 | 71.54 | 72.80 | 67.71 | 68.92 | 1,015,326 | -1.17(-1.67%) |
Feb 10, 2021 | 76.09 | 76.09 | 67.81 | 70.09 | 1,233,925 | -3.16(-4.31%) |
Feb 09, 2021 | 74.28 | 76.25 | 71.00 | 73.25 | 1,591,705 | -0.67(-0.91%) |
Feb 08, 2021 | 69.68 | 74.54 | 69.68 | 73.92 | 1,356,836 | +4.71(+6.81%) |
Feb 05, 2021 | 67.46 | 69.60 | 66.42 | 69.21 | 814,200 | +1.46(+2.15%) |
Feb 04, 2021 | 67.43 | 68.36 | 64.26 | 67.75 | 939,739 | +1.15(+1.73%) |
Feb 03, 2021 | 72.00 | 73.27 | 66.46 | 66.60 | 1,855,623 | -3.92(-5.56%) |
Feb 02, 2021 | 66.27 | 71.49 | 65.55 | 70.52 | 2,215,177 | +6.37(+9.93%) |
Feb 01, 2021 | 64.09 | 65.69 | 62.53 | 64.15 | 1,574,667 | +1.53(+2.44%) |
Jan 29, 2021 | 63.91 | 66.41 | 60.90 | 62.62 | 1,510,000 | -1.35(-2.11%) |
Jan 28, 2021 | 60.85 | 65.37 | 60.08 | 63.97 | 2,330,066 | +5.86(+10.08%) |
Jan 27, 2021 | 61.61 | 64.46 | 57.00 | 58.11 | 3,235,603 | -6.14(-9.56%) |
Jan 26, 2021 | 70.71 | 73.40 | 63.96 | 64.25 | 1,904,774 | -7.15(-10.01%) |
Jan 25, 2021 | 75.01 | 75.70 | 68.29 | 71.40 | 1,764,258 | -2.96(-3.98%) |
Jan 22, 2021 | 72.00 | 75.69 | 70.33 | 74.36 | 1,961,800 | +1.77(+2.44%) |
Jan 21, 2021 | 81.69 | 82.52 | 71.75 | 72.59 | 2,432,475 | -7.97(-9.89%) |
Jan 20, 2021 | 83.98 | 85.74 | 80.51 | 80.56 | 1,267,709 | -3.12(-3.73%) |
Jan 19, 2021 | 84.61 | 85.37 | 81.73 | 83.68 | 1,640,581 | +1.79(+2.19%) |
Jan 15, 2021 | 84.00 | 92.00 | 81.59 | 81.89 | 2,622,500 | -1.41(-1.69%) |
Jan 14, 2021 | 77.36 | 85.80 | 76.51 | 83.30 | 1,535,095 | +7.29(+9.59%) |
Jan 13, 2021 | 75.43 | 80.71 | 74.71 | 76.01 | 1,567,948 | +0.32(+0.42%) |
Jan 12, 2021 | 72.47 | 75.89 | 72.43 | 75.69 | 1,571,538 | +2.91(+4.00%) |
Jan 11, 2021 | 77.88 | 78.81 | 71.33 | 72.78 | 2,074,795 | -5.58(-7.12%) |
Jan 08, 2021 | 79.00 | 86.13 | 75.64 | 78.36 | 3,254,100 | +0.88(+1.14%) |
Jan 07, 2021 | 69.11 | 77.83 | 68.20 | 77.48 | 2,262,125 | +10.74(+16.09%) |
Jan 06, 2021 | 59.99 | 69.89 | 58.88 | 66.74 | 2,703,433 | +5.73(+9.39%) |
Jan 05, 2021 | 55.86 | 61.16 | 54.56 | 61.01 | 1,815,861 | +5.10(+9.12%) |
Jan 04, 2021 | 55.66 | 57.60 | 53.54 | 55.91 | 1,325,494 | +1.51(+2.78%) |
Dec 31, 2020 | 54.40 | 54.40 | 54.40 | 1,248,981 | -2.18(-3.85%) | |
Dec 30, 2020 | 54.78 | 58.44 | 54.64 | 56.58 | 1,248,981 | +1.96(+3.59%) |
Dec 29, 2020 | 60.22 | 60.50 | 48.16 | 54.62 | 3,212,148 | -6.25(-10.27%) |
Dec 28, 2020 | 66.15 | 70.00 | 60.51 | 60.87 | 3,174,449 | -1.27(-2.04%) |
Dec 24, 2020 | 64.46 | 68.09 | 62.00 | 62.14 | 689,900 | -1.21(-1.91%) |
Dec 23, 2020 | 64.35 | 67.40 | 60.28 | 63.35 | 1,367,492 | -0.18(-0.28%) |
Dec 22, 2020 | 63.58 | 68.45 | 63.27 | 63.53 | 2,261,561 | +0.80(+1.28%) |
Dec 21, 2020 | 54.30 | 68.84 | 53.49 | 62.73 | 3,198,287 | +7.32(+13.21%) |
Dec 18, 2020 | 55.03 | 56.44 | 53.69 | 55.41 | 2,818,700 | +0.89(+1.63%) |
Dec 17, 2020 | 53.18 | 54.90 | 52.00 | 54.52 | 762,931 | +1.15(+2.15%) |
Dec 16, 2020 | 53.93 | 54.35 | 50.93 | 53.37 | 1,120,646 | -0.26(-0.48%) |
Dec 15, 2020 | 53.44 | 54.86 | 52.32 | 53.63 | 996,690 | +1.53(+2.94%) |
Dec 14, 2020 | 55.25 | 56.99 | 51.50 | 52.10 | 1,657,260 | -1.16(-2.18%) |
Dec 11, 2020 | 55.00 | 55.59 | 50.80 | 53.26 | 1,734,900 | -2.60(-4.65%) |
Dec 10, 2020 | 48.78 | 56.36 | 48.51 | 55.86 | 1,837,397 | +7.15(+14.68%) |
Dec 09, 2020 | 47.36 | 52.50 | 47.34 | 48.71 | 1,685,567 | +1.45(+3.07%) |
Dec 08, 2020 | 46.63 | 49.22 | 44.52 | 47.26 | 1,817,353 | +0.67(+1.44%) |
Dec 07, 2020 | 46.78 | 49.68 | 45.99 | 46.59 | 2,315,025 | +3.15(+7.25%) |
Dec 04, 2020 | 43.00 | 44.00 | 40.10 | 43.44 | 1,556,500 | +0.52(+1.21%) |
Dec 03, 2020 | 41.31 | 43.73 | 39.81 | 42.92 | 1,570,925 | +1.84(+4.48%) |
Dec 02, 2020 | 37.49 | 41.81 | 37.00 | 41.08 | 3,308,978 | +2.98(+7.82%) |
Dec 01, 2020 | 38.08 | 40.28 | 37.10 | 38.10 | 1,838,315 | -1.17(-2.98%) |
Nov 30, 2020 | 39.99 | 40.29 | 37.81 | 39.27 | 1,132,090 | -0.11(-0.28%) |
Nov 27, 2020 | 35.86 | 39.44 | 35.61 | 39.38 | 679,500 | +3.52(+9.82%) |
Nov 25, 2020 | 34.82 | 36.64 | 34.40 | 35.86 | 804,000 | +1.05(+3.02%) |
Nov 24, 2020 | 34.29 | 35.44 | 33.74 | 34.81 | 903,153 | +0.53(+1.55%) |
Nov 23, 2020 | 32.93 | 34.70 | 32.40 | 34.28 | 1,024,405 | +1.94(+6.00%) |
Nov 20, 2020 | 32.22 | 32.82 | 31.91 | 32.34 | 856,700 | +0.08(+0.25%) |
Nov 19, 2020 | 33.97 | 34.08 | 31.84 | 32.26 | 1,034,199 | -1.97(-5.76%) |
Nov 18, 2020 | 35.00 | 35.54 | 34.17 | 34.23 | 874,740 | -0.61(-1.75%) |
Nov 17, 2020 | 34.36 | 34.93 | 33.39 | 34.84 | 969,974 | +0.49(+1.43%) |
Nov 16, 2020 | 33.74 | 35.00 | 32.76 | 34.35 | 1,529,904 | +1.12(+3.37%) |
Nov 13, 2020 | 30.00 | 33.49 | 30.00 | 33.23 | 1,388,000 | +3.52(+11.85%) |
Nov 12, 2020 | 29.45 | 30.30 | 29.31 | 29.71 | 656,618 | +0.08(+0.27%) |
Nov 11, 2020 | 29.74 | 30.23 | 28.98 | 29.63 | 762,292 | +0.12(+0.41%) |
Nov 10, 2020 | 29.00 | 29.80 | 27.67 | 29.51 | 803,087 | +0.78(+2.71%) |
Nov 09, 2020 | 30.00 | 31.08 | 28.70 | 28.73 | 993,982 | +0.67(+2.39%) |
Nov 06, 2020 | 28.86 | 29.17 | 27.22 | 28.06 | 621,600 | -0.42(-1.47%) |
Nov 05, 2020 | 28.25 | 30.43 | 27.20 | 28.48 | 1,787,590 | +1.31(+4.82%) |
Nov 04, 2020 | 25.58 | 28.10 | 25.50 | 27.17 | 1,111,075 | +1.90(+7.52%) |
Nov 03, 2020 | 24.46 | 25.60 | 24.01 | 25.27 | 795,732 | +0.95(+3.91%) |
Nov 02, 2020 | 24.31 | 24.57 | 23.50 | 24.32 | 630,301 | +0.38(+1.59%) |
Oct 30, 2020 | 24.96 | 24.96 | 23.49 | 23.94 | 535,200 | -1.01(-4.05%) |
Oct 29, 2020 | 24.41 | 25.34 | 23.89 | 24.95 | 585,344 | +0.55(+2.25%) |
Oct 28, 2020 | 24.66 | 24.90 | 23.82 | 24.40 | 548,903 | -1.04(-4.09%) |
Oct 27, 2020 | 25.01 | 25.80 | 24.42 | 25.44 | 1,364,520 | +0.94(+3.84%) |
Oct 26, 2020 | 24.41 | 25.82 | 24.00 | 24.50 | 1,266,590 | -0.38(-1.53%) |
Oct 23, 2020 | 24.99 | 25.28 | 24.12 | 24.88 | 594,700 | +0.07(+0.28%) |
Oct 22, 2020 | 23.53 | 24.89 | 23.50 | 24.81 | 591,452 | +1.32(+5.62%) |
Oct 21, 2020 | 22.94 | 24.19 | 22.17 | 23.49 | 1,394,274 | -0.86(-3.53%) |
Oct 20, 2020 | 25.73 | 26.33 | 24.11 | 24.35 | 718,227 | -1.42(-5.51%) |
Oct 19, 2020 | 26.50 | 26.97 | 25.41 | 25.77 | 1,011,388 | -0.34(-1.30%) |
Oct 16, 2020 | 24.80 | 27.07 | 24.39 | 26.11 | 1,360,900 | +1.86(+7.67%) |
Oct 15, 2020 | 24.09 | 24.70 | 23.42 | 24.25 | 653,924 | -0.46(-1.86%) |
Oct 14, 2020 | 25.70 | 26.73 | 24.67 | 24.71 | 1,557,456 | +0.10(+0.41%) |
Oct 13, 2020 | 23.93 | 25.00 | 23.52 | 24.61 | 1,361,171 | +0.70(+2.93%) |
Oct 12, 2020 | 26.58 | 26.77 | 23.81 | 23.91 | 2,070,057 | -2.40(-9.12%) |
Oct 09, 2020 | 23.00 | 26.70 | 22.96 | 26.31 | 1,872,800 | +3.37(+14.69%) |
Oct 08, 2020 | 24.36 | 24.69 | 22.29 | 22.94 | 1,734,077 | -0.84(-3.53%) |
Oct 07, 2020 | 21.59 | 25.93 | 21.36 | 23.78 | 2,682,714 | +2.77(+13.18%) |
Oct 06, 2020 | 20.81 | 21.68 | 20.67 | 21.01 | 679,596 | +0.24(+1.16%) |
Oct 05, 2020 | 19.26 | 20.93 | 19.26 | 20.77 | 631,888 | +1.94(+10.30%) |
Oct 02, 2020 | 19.28 | 20.00 | 18.81 | 18.83 | 519,200 | -1.26(-6.27%) |
Oct 01, 2020 | 20.08 | 20.29 | 19.51 | 20.09 | 565,220 | +0.21(+1.06%) |
Sep 30, 2020 | 21.62 | 22.09 | 19.75 | 19.88 | 681,002 | -1.73(-8.01%) |
Sep 29, 2020 | 21.15 | 22.40 | 21.08 | 21.61 | 667,855 | +0.39(+1.84%) |
Sep 28, 2020 | 21.78 | 21.78 | 20.94 | 21.22 | 493,389 | -0.06(-0.28%) |
Sep 25, 2020 | 20.82 | 21.48 | 20.68 | 21.28 | 617,200 | +0.46(+2.21%) |
Sep 24, 2020 | 20.71 | 21.39 | 20.10 | 20.82 | 559,066 | -0.26(-1.23%) |
Sep 23, 2020 | 22.59 | 23.00 | 21.03 | 21.08 | 811,372 | -1.50(-6.64%) |
Sep 22, 2020 | 22.34 | 22.61 | 21.43 | 22.58 | 619,423 | +0.33(+1.48%) |
Sep 21, 2020 | 22.96 | 23.00 | 21.52 | 22.25 | 864,609 | -1.26(-5.36%) |
Sep 18, 2020 | 23.62 | 23.90 | 22.85 | 23.51 | 2,461,400 | +1.06(+4.72%) |
Sep 17, 2020 | 22.37 | 22.80 | 22.00 | 22.45 | 540,013 | -0.52(-2.26%) |
Sep 16, 2020 | 22.33 | 23.75 | 22.27 | 22.97 | 918,369 | +0.70(+3.14%) |
Sep 15, 2020 | 21.04 | 22.87 | 20.87 | 22.27 | 1,343,875 | +1.35(+6.45%) |
Sep 14, 2020 | 19.78 | 21.44 | 19.78 | 20.92 | 1,102,476 | +1.66(+8.62%) |
Sep 11, 2020 | 19.15 | 19.90 | 19.02 | 19.26 | 577,600 | +0.32(+1.69%) |
Sep 10, 2020 | 19.00 | 19.72 | 18.81 | 18.94 | 656,919 | +0.12(+0.64%) |
Sep 09, 2020 | 17.82 | 19.06 | 17.64 | 18.82 | 619,541 | +1.35(+7.73%) |
Sep 08, 2020 | 17.46 | 18.40 | 17.10 | 17.47 | 600,458 | -0.65(-3.59%) |
Sep 04, 2020 | 18.46 | 18.84 | 16.54 | 18.12 | 1,124,500 | -0.29(-1.58%) |
Sep 03, 2020 | 20.75 | 20.98 | 18.35 | 18.41 | 1,324,064 | -2.85(-13.41%) |
Sep 02, 2020 | 21.16 | 21.65 | 20.62 | 21.26 | 598,859 | +0.04(+0.19%) |
Sep 01, 2020 | 21.67 | 22.00 | 21.17 | 21.22 | 1,138,552 | -0.36(-1.67%) |
Aug 31, 2020 | 21.25 | 22.76 | 21.24 | 21.58 | 1,308,039 | +0.24(+1.12%) |
Aug 28, 2020 | 20.69 | 21.46 | 20.49 | 21.34 | 541,300 | +0.87(+4.25%) |
Aug 27, 2020 | 20.75 | 20.77 | 20.03 | 20.47 | 558,267 | -0.28(-1.35%) |
Aug 26, 2020 | 20.83 | 21.31 | 20.67 | 20.75 | 597,362 | -0.07(-0.34%) |
Aug 25, 2020 | 20.10 | 21.03 | 19.74 | 20.82 | 589,088 | +0.62(+3.07%) |
Aug 24, 2020 | 20.33 | 21.53 | 20.04 | 20.20 | 857,923 | -0.08(-0.39%) |
Aug 21, 2020 | 20.37 | 20.91 | 20.18 | 20.28 | 675,400 | -0.33(-1.60%) |
Aug 20, 2020 | 21.26 | 21.26 | 20.38 | 20.61 | 438,752 | -0.60(-2.83%) |
Aug 19, 2020 | 21.33 | 21.99 | 21.19 | 21.21 | 680,103 | +0.01(+0.05%) |
Aug 18, 2020 | 20.76 | 21.35 | 20.26 | 21.20 | 460,200 | +0.35(+1.68%) |
Aug 17, 2020 | 19.93 | 20.98 | 19.79 | 20.85 | 599,131 | +0.96(+4.83%) |
Aug 14, 2020 | 20.46 | 20.59 | 19.71 | 19.89 | 413,400 | -0.62(-3.02%) |
Aug 13, 2020 | 20.43 | 20.80 | 20.24 | 20.51 | 401,617 | +0.09(+0.44%) |
Aug 12, 2020 | 19.91 | 20.85 | 19.80 | 20.42 | 761,498 | +0.85(+4.34%) |
Aug 11, 2020 | 20.40 | 20.48 | 19.38 | 19.57 | 675,544 | -0.85(-4.16%) |
Aug 10, 2020 | 20.16 | 20.60 | 19.95 | 20.42 | 669,380 | +0.59(+2.98%) |
Aug 07, 2020 | 19.55 | 20.75 | 19.41 | 19.83 | 702,300 | -0.16(-0.80%) |
Aug 06, 2020 | 20.70 | 21.99 | 19.91 | 19.99 | 1,300,699 | +0.34(+1.73%) |
Aug 05, 2020 | 20.09 | 20.29 | 19.22 | 19.65 | 791,973 | +0.06(+0.31%) |
Aug 04, 2020 | 19.31 | 19.70 | 18.85 | 19.59 | 669,624 | +0.34(+1.77%) |
Aug 03, 2020 | 18.28 | 19.68 | 17.96 | 19.25 | 911,138 | +1.44(+8.09%) |
Jul 31, 2020 | 18.88 | 19.00 | 17.68 | 17.81 | 727,600 | -0.90(-4.81%) |
Jul 30, 2020 | 18.01 | 19.03 | 18.01 | 18.71 | 394,746 | +0.36(+1.96%) |
Jul 29, 2020 | 19.12 | 19.24 | 18.23 | 18.35 | 535,148 | -0.70(-3.67%) |
Jul 28, 2020 | 19.95 | 20.05 | 19.03 | 19.05 | 417,263 | -0.98(-4.89%) |
Jul 27, 2020 | 19.22 | 20.28 | 18.96 | 20.03 | 614,266 | +0.88(+4.60%) |
Jul 24, 2020 | 19.21 | 19.36 | 18.81 | 19.15 | 572,300 | -0.50(-2.54%) |
Jul 23, 2020 | 20.25 | 20.52 | 19.54 | 19.65 | 680,252 | -0.60(-2.96%) |
Jul 22, 2020 | 20.79 | 20.95 | 20.05 | 20.25 | 594,985 | -0.71(-3.39%) |
Jul 21, 2020 | 22.51 | 22.58 | 20.92 | 20.96 | 828,124 | -1.27(-5.71%) |
Jul 20, 2020 | 21.78 | 22.82 | 21.75 | 22.23 | 708,835 | +0.63(+2.92%) |
Jul 17, 2020 | 21.50 | 21.98 | 21.22 | 21.60 | 615,200 | +0.16(+0.75%) |
Jul 16, 2020 | 22.15 | 22.20 | 21.25 | 21.44 | 620,059 | -1.17(-5.17%) |
Jul 15, 2020 | 22.68 | 23.14 | 22.15 | 22.61 | 721,683 | +0.33(+1.48%) |
Jul 14, 2020 | 21.71 | 22.31 | 20.88 | 22.28 | 931,425 | +0.83(+3.87%) |
Jul 13, 2020 | 24.00 | 24.50 | 21.43 | 21.45 | 1,244,078 | -2.36(-9.91%) |
Jul 10, 2020 | 24.90 | 25.36 | 23.42 | 23.81 | 787,800 | -0.76(-3.09%) |
Jul 09, 2020 | 24.89 | 25.56 | 23.97 | 24.57 | 661,474 | -0.36(-1.44%) |
Jul 08, 2020 | 24.40 | 25.44 | 24.11 | 24.93 | 1,088,179 | +1.61(+6.90%) |
Jul 07, 2020 | 22.26 | 24.51 | 22.17 | 23.32 | 1,061,064 | +0.83(+3.69%) |
Jul 06, 2020 | 22.60 | 23.28 | 22.35 | 22.49 | 759,086 | +0.19(+0.85%) |
Jul 02, 2020 | 22.25 | 22.68 | 21.86 | 22.30 | 650,700 | +0.30(+1.36%) |
Jul 01, 2020 | 21.01 | 22.38 | 20.78 | 22.00 | 1,316,250 | +0.98(+4.66%) |
Jun 30, 2020 | 20.42 | 21.09 | 20.07 | 21.02 | 778,914 | +0.60(+2.94%) |
Jun 29, 2020 | 20.73 | 21.28 | 20.06 | 20.42 | 820,702 | -0.09(-0.44%) |
Jun 26, 2020 | 21.35 | 21.48 | 20.07 | 20.51 | 1,785,800 | -0.98(-4.56%) |
Jun 25, 2020 | 21.44 | 22.09 | 21.02 | 21.49 | 697,240 | -0.10(-0.46%) |
Jun 24, 2020 | 22.39 | 23.58 | 21.47 | 21.59 | 1,056,097 | -0.79(-3.53%) |
Jun 23, 2020 | 23.23 | 24.32 | 22.38 | 22.38 | 1,217,798 | -0.49(-2.14%) |
Jun 22, 2020 | 21.32 | 23.11 | 20.73 | 22.87 | 1,093,723 | +1.70(+8.03%) |
Jun 19, 2020 | 20.89 | 21.87 | 20.84 | 21.17 | 1,540,600 | +0.45(+2.17%) |
Jun 18, 2020 | 20.49 | 21.65 | 20.38 | 20.72 | 593,622 | -0.08(-0.38%) |
Jun 17, 2020 | 21.24 | 21.52 | 20.72 | 20.80 | 634,439 | -0.30(-1.42%) |
Jun 16, 2020 | 20.83 | 21.64 | 19.91 | 21.10 | 834,879 | +0.83(+4.09%) |
Jun 15, 2020 | 18.97 | 20.56 | 18.64 | 20.27 | 788,813 | +0.93(+4.81%) |
Jun 12, 2020 | 19.71 | 19.98 | 18.67 | 19.34 | 598,600 | +0.29(+1.52%) |
Jun 11, 2020 | 20.29 | 20.29 | 18.70 | 19.05 | 875,806 | -1.56(-7.57%) |
Jun 10, 2020 | 20.21 | 21.27 | 20.04 | 20.61 | 729,685 | +0.38(+1.88%) |
Jun 09, 2020 | 19.81 | 20.83 | 19.70 | 20.23 | 715,193 | +0.23(+1.15%) |
Jun 08, 2020 | 20.28 | 20.93 | 19.74 | 20.00 | 1,243,196 | -0.35(-1.72%) |
Jun 05, 2020 | 21.00 | 21.99 | 20.27 | 20.35 | 1,013,100 | -0.29(-1.41%) |
Jun 04, 2020 | 22.46 | 23.32 | 19.95 | 20.64 | 2,083,590 | -1.69(-7.57%) |
Jun 03, 2020 | 20.50 | 22.96 | 20.50 | 22.33 | 4,201,316 | +2.07(+10.22%) |
Jun 02, 2020 | 20.56 | 21.25 | 19.76 | 20.26 | 1,894,375 | -0.66(-3.15%) |
Jun 01, 2020 | 19.97 | 21.50 | 18.93 | 20.92 | 2,882,386 | +3.41(+19.47%) |
May 29, 2020 | 17.44 | 17.73 | 17.02 | 17.51 | 610,700 | -0.01(-0.06%) |
May 28, 2020 | 17.85 | 18.59 | 17.34 | 17.52 | 746,407 | -0.33(-1.85%) |
May 27, 2020 | 19.46 | 19.84 | 17.27 | 17.85 | 1,345,979 | -1.25(-6.54%) |
May 26, 2020 | 21.21 | 21.63 | 19.07 | 19.10 | 1,514,849 | -1.89(-9.00%) |
May 22, 2020 | 20.55 | 21.00 | 20.08 | 20.99 | 762,500 | +0.42(+2.04%) |
May 21, 2020 | 19.87 | 20.97 | 19.30 | 20.57 | 780,633 | +0.77(+3.89%) |
May 20, 2020 | 20.00 | 20.59 | 19.52 | 19.80 | 1,051,350 | +0.36(+1.85%) |
May 19, 2020 | 18.71 | 20.43 | 18.71 | 19.44 | 1,172,367 | +0.74(+3.96%) |
May 18, 2020 | 18.20 | 19.20 | 18.00 | 18.70 | 932,781 | +1.04(+5.89%) |
May 15, 2020 | 16.40 | 17.80 | 16.03 | 17.66 | 1,067,700 | +1.31(+8.01%) |
May 14, 2020 | 15.46 | 16.63 | 15.33 | 16.35 | 1,441,663 | +0.60(+3.81%) |
May 13, 2020 | 15.98 | 16.69 | 15.02 | 15.75 | 1,082,584 | -0.14(-0.88%) |
May 12, 2020 | 15.86 | 16.99 | 15.08 | 15.89 | 1,143,561 | +0.30(+1.92%) |
May 11, 2020 | 13.32 | 16.30 | 13.22 | 15.59 | 1,708,932 | +1.95(+14.30%) |
May 08, 2020 | 13.72 | 14.25 | 13.51 | 13.64 | 595,500 | -0.01(-0.07%) |
May 07, 2020 | 13.32 | 13.87 | 12.51 | 13.65 | 641,292 | -0.20(-1.44%) |
May 06, 2020 | 13.84 | 14.19 | 13.58 | 13.85 | 445,869 | +0.03(+0.22%) |
May 05, 2020 | 14.10 | 14.42 | 13.77 | 13.82 | 480,628 | -0.07(-0.50%) |
May 04, 2020 | 12.50 | 13.89 | 12.35 | 13.89 | 576,835 | +1.27(+10.06%) |