Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.96 | 31.60 | 30.09 | 30.12 | 159,700 | -1.06(-3.40%) |
Jan 28, 2021 | 30.87 | 31.96 | 30.57 | 31.18 | 257,211 | +0.81(+2.67%) |
Jan 27, 2021 | 31.28 | 32.01 | 30.33 | 30.37 | 318,909 | -1.61(-5.03%) |
Jan 26, 2021 | 32.50 | 32.69 | 31.86 | 31.98 | 143,010 | -0.20(-0.62%) |
Jan 25, 2021 | 32.85 | 32.85 | 31.33 | 32.18 | 221,543 | -0.92(-2.78%) |
Jan 22, 2021 | 31.15 | 33.17 | 30.93 | 33.10 | 256,700 | +1.04(+3.24%) |
Jan 21, 2021 | 32.43 | 32.60 | 31.72 | 32.06 | 191,748 | -0.53(-1.63%) |
Jan 20, 2021 | 33.32 | 33.32 | 32.27 | 32.59 | 138,500 | -0.56(-1.69%) |
Jan 19, 2021 | 33.24 | 33.46 | 32.49 | 33.15 | 163,062 | +0.31(+0.94%) |
Jan 15, 2021 | 34.13 | 34.70 | 32.73 | 32.84 | 177,300 | -2.27(-6.47%) |
Jan 14, 2021 | 33.28 | 35.85 | 33.07 | 35.11 | 248,172 | +2.15(+6.52%) |
Jan 13, 2021 | 34.91 | 34.91 | 32.77 | 32.96 | 191,313 | -1.97(-5.64%) |
Jan 12, 2021 | 33.89 | 35.39 | 33.70 | 34.93 | 167,894 | +1.39(+4.14%) |
Jan 11, 2021 | 32.32 | 33.70 | 32.04 | 33.54 | 336,566 | +0.16(+0.48%) |
Jan 08, 2021 | 34.49 | 34.53 | 33.07 | 33.38 | 248,400 | -0.58(-1.71%) |
Jan 07, 2021 | 33.89 | 34.47 | 33.29 | 33.96 | 230,002 | +0.02(+0.06%) |
Jan 06, 2021 | 33.01 | 34.73 | 32.62 | 33.94 | 293,799 | +2.02(+6.33%) |
Jan 05, 2021 | 30.81 | 32.52 | 30.81 | 31.92 | 254,277 | +1.43(+4.69%) |
Jan 04, 2021 | 30.04 | 31.18 | 29.42 | 30.49 | 415,773 | +0.87(+2.94%) |
Dec 31, 2020 | 29.62 | 29.62 | 29.62 | 222,937 | -0.22(-0.74%) | |
Dec 30, 2020 | 30.73 | 31.08 | 29.81 | 29.84 | 222,937 | -0.75(-2.45%) |
Dec 29, 2020 | 31.50 | 31.50 | 30.34 | 30.59 | 176,055 | -0.77(-2.46%) |
Dec 28, 2020 | 30.91 | 32.35 | 30.73 | 31.36 | 268,666 | +0.72(+2.35%) |
Dec 24, 2020 | 31.28 | 31.61 | 30.14 | 30.64 | 94,200 | -0.31(-1.00%) |
Dec 23, 2020 | 31.01 | 31.46 | 30.73 | 30.95 | 177,722 | +0.27(+0.88%) |
Dec 22, 2020 | 30.82 | 31.09 | 30.53 | 30.68 | 254,879 | -0.12(-0.39%) |
Dec 21, 2020 | 30.47 | 31.34 | 30.06 | 30.80 | 223,280 | -0.48(-1.53%) |
Dec 18, 2020 | 32.45 | 32.54 | 31.20 | 31.28 | 632,600 | -1.09(-3.37%) |
Dec 17, 2020 | 32.02 | 32.61 | 31.38 | 32.37 | 215,266 | +0.50(+1.57%) |
Dec 16, 2020 | 32.93 | 32.93 | 31.80 | 31.87 | 240,458 | -1.04(-3.16%) |
Dec 15, 2020 | 32.48 | 33.26 | 32.00 | 32.91 | 182,886 | +0.78(+2.43%) |
Dec 14, 2020 | 33.27 | 33.27 | 31.90 | 32.13 | 334,106 | -0.62(-1.89%) |
Dec 11, 2020 | 33.70 | 33.98 | 32.42 | 32.75 | 185,500 | -1.35(-3.96%) |
Dec 10, 2020 | 32.99 | 34.48 | 32.60 | 34.10 | 109,614 | +1.00(+3.02%) |
Dec 09, 2020 | 33.74 | 34.21 | 32.45 | 33.10 | 166,913 | -0.40(-1.19%) |
Dec 08, 2020 | 32.64 | 33.71 | 32.48 | 33.50 | 217,443 | +0.25(+0.75%) |
Dec 07, 2020 | 33.25 | 33.64 | 32.80 | 33.25 | 164,477 | -0.37(-1.10%) |
Dec 04, 2020 | 32.20 | 34.00 | 32.10 | 33.62 | 210,600 | +1.90(+5.99%) |
Dec 03, 2020 | 31.23 | 32.15 | 30.95 | 31.72 | 254,748 | +0.62(+1.99%) |
Dec 02, 2020 | 30.02 | 31.65 | 30.02 | 31.10 | 213,158 | +0.93(+3.08%) |
Dec 01, 2020 | 29.21 | 30.34 | 29.06 | 30.17 | 231,933 | +1.75(+6.16%) |
Nov 30, 2020 | 29.87 | 30.20 | 28.31 | 28.42 | 222,275 | -2.05(-6.73%) |
Nov 27, 2020 | 30.52 | 30.75 | 29.81 | 30.47 | 89,100 | -0.46(-1.49%) |
Nov 25, 2020 | 31.31 | 31.58 | 30.77 | 30.93 | 160,500 | -0.78(-2.46%) |
Nov 24, 2020 | 31.61 | 32.22 | 31.15 | 31.71 | 229,980 | +1.06(+3.46%) |
Nov 23, 2020 | 30.08 | 30.80 | 29.83 | 30.65 | 261,673 | +1.15(+3.90%) |
Nov 20, 2020 | 29.48 | 29.90 | 28.92 | 29.50 | 262,500 | -0.31(-1.04%) |
Nov 19, 2020 | 29.05 | 30.08 | 28.91 | 29.81 | 201,482 | +0.43(+1.46%) |
Nov 18, 2020 | 31.38 | 32.02 | 29.34 | 29.38 | 472,705 | -1.74(-5.59%) |
Nov 17, 2020 | 30.38 | 31.26 | 30.03 | 31.12 | 215,158 | +0.10(+0.32%) |
Nov 16, 2020 | 29.99 | 31.29 | 29.59 | 31.02 | 353,611 | +2.24(+7.78%) |
Nov 13, 2020 | 28.42 | 28.90 | 27.91 | 28.78 | 159,100 | +0.73(+2.60%) |
Nov 12, 2020 | 28.34 | 29.46 | 27.75 | 28.05 | 203,289 | -1.00(-3.44%) |
Nov 11, 2020 | 29.69 | 29.77 | 28.40 | 29.05 | 277,267 | -0.36(-1.22%) |
Nov 10, 2020 | 28.85 | 29.49 | 28.43 | 29.41 | 404,015 | +0.78(+2.72%) |
Nov 09, 2020 | 27.14 | 29.58 | 26.92 | 28.63 | 360,466 | +4.36(+17.96%) |
Nov 06, 2020 | 24.65 | 25.17 | 24.04 | 24.27 | 152,100 | -0.36(-1.46%) |
Nov 05, 2020 | 24.89 | 25.86 | 24.60 | 24.63 | 157,459 | -0.14(-0.57%) |
Nov 04, 2020 | 25.05 | 25.53 | 24.30 | 24.77 | 206,557 | -0.87(-3.39%) |
Nov 03, 2020 | 26.64 | 27.42 | 25.35 | 25.64 | 261,305 | -0.36(-1.38%) |
Nov 02, 2020 | 26.11 | 26.32 | 25.57 | 26.00 | 277,273 | +0.10(+0.39%) |
Oct 30, 2020 | 25.01 | 26.46 | 24.52 | 25.90 | 387,400 | +1.88(+7.83%) |
Oct 29, 2020 | 23.59 | 24.09 | 23.00 | 24.02 | 468,074 | +0.16(+0.67%) |
Oct 28, 2020 | 23.85 | 24.05 | 23.14 | 23.86 | 352,750 | -0.83(-3.36%) |
Oct 27, 2020 | 25.08 | 25.30 | 24.45 | 24.69 | 386,944 | -0.52(-2.06%) |
Oct 26, 2020 | 25.38 | 25.43 | 24.68 | 25.21 | 256,763 | -0.51(-1.98%) |
Oct 23, 2020 | 26.26 | 26.50 | 25.39 | 25.72 | 247,000 | -0.28(-1.08%) |
Oct 22, 2020 | 25.81 | 26.38 | 25.26 | 26.00 | 253,381 | +0.30(+1.17%) |
Oct 21, 2020 | 25.24 | 26.11 | 25.15 | 25.70 | 230,276 | +0.38(+1.50%) |
Oct 20, 2020 | 25.15 | 25.78 | 24.89 | 25.32 | 216,370 | +0.44(+1.77%) |
Oct 19, 2020 | 24.97 | 26.00 | 24.77 | 24.88 | 232,391 | +0.20(+0.81%) |
Oct 16, 2020 | 24.86 | 25.60 | 24.60 | 24.68 | 299,400 | -0.30(-1.20%) |
Oct 15, 2020 | 24.16 | 25.00 | 24.10 | 24.98 | 264,361 | +0.28(+1.13%) |
Oct 14, 2020 | 24.66 | 25.66 | 24.66 | 24.70 | 179,579 | +0.00(+0.00%) |
Oct 13, 2020 | 24.48 | 25.08 | 24.26 | 24.70 | 385,654 | +0.14(+0.57%) |
Oct 12, 2020 | 24.60 | 24.88 | 23.69 | 24.56 | 357,904 | -0.13(-0.53%) |
Oct 09, 2020 | 25.61 | 25.61 | 24.59 | 24.69 | 302,800 | -0.87(-3.40%) |
Oct 08, 2020 | 24.82 | 25.58 | 24.63 | 25.56 | 370,076 | +1.21(+4.97%) |
Oct 07, 2020 | 24.39 | 24.70 | 23.88 | 24.35 | 462,403 | -0.01(-0.04%) |
Oct 06, 2020 | 25.30 | 25.88 | 24.33 | 24.36 | 230,973 | -0.32(-1.30%) |
Oct 05, 2020 | 25.06 | 25.89 | 24.53 | 24.68 | 220,451 | -0.11(-0.44%) |
Oct 02, 2020 | 23.80 | 25.50 | 23.62 | 24.79 | 253,800 | +0.29(+1.18%) |
Oct 01, 2020 | 24.36 | 24.57 | 23.60 | 24.50 | 354,931 | -0.26(-1.05%) |
Sep 30, 2020 | 25.12 | 26.14 | 24.32 | 24.76 | 502,962 | +0.01(+0.04%) |
Sep 29, 2020 | 24.25 | 24.87 | 24.09 | 24.75 | 390,048 | +0.37(+1.52%) |
Sep 28, 2020 | 23.98 | 24.84 | 23.98 | 24.38 | 334,652 | +0.85(+3.61%) |
Sep 25, 2020 | 22.72 | 23.76 | 22.63 | 23.53 | 366,800 | +0.56(+2.44%) |
Sep 24, 2020 | 22.95 | 23.51 | 22.25 | 22.97 | 306,859 | -0.10(-0.43%) |
Sep 23, 2020 | 25.00 | 25.03 | 22.98 | 23.07 | 315,349 | -2.15(-8.52%) |
Sep 22, 2020 | 24.86 | 25.56 | 24.29 | 25.22 | 325,151 | +0.23(+0.92%) |
Sep 21, 2020 | 25.74 | 25.74 | 24.22 | 24.99 | 318,888 | -1.29(-4.91%) |
Sep 18, 2020 | 26.85 | 27.05 | 25.99 | 26.28 | 896,800 | -0.48(-1.79%) |
Sep 17, 2020 | 27.37 | 27.53 | 26.51 | 26.76 | 380,041 | -1.02(-3.67%) |
Sep 16, 2020 | 27.48 | 28.47 | 27.39 | 27.78 | 506,939 | +0.58(+2.13%) |
Sep 15, 2020 | 27.68 | 27.96 | 26.87 | 27.20 | 493,616 | -0.28(-1.02%) |
Sep 14, 2020 | 29.15 | 29.25 | 27.36 | 27.48 | 762,789 | -1.69(-5.79%) |
Sep 11, 2020 | 30.24 | 30.30 | 29.05 | 29.17 | 218,700 | -0.97(-3.22%) |
Sep 10, 2020 | 31.88 | 31.97 | 29.96 | 30.14 | 210,312 | -1.59(-5.01%) |
Sep 09, 2020 | 32.54 | 32.88 | 31.73 | 31.73 | 165,598 | -0.34(-1.06%) |
Sep 08, 2020 | 33.10 | 33.10 | 31.54 | 32.07 | 194,623 | -1.67(-4.95%) |
Sep 04, 2020 | 34.08 | 34.28 | 33.29 | 33.74 | 141,300 | -0.06(-0.18%) |
Sep 03, 2020 | 33.58 | 34.43 | 33.46 | 33.80 | 164,175 | +0.32(+0.96%) |
Sep 02, 2020 | 33.50 | 33.73 | 32.98 | 33.48 | 140,521 | -0.20(-0.59%) |
Sep 01, 2020 | 32.77 | 33.81 | 32.59 | 33.68 | 145,573 | +0.55(+1.66%) |
Aug 31, 2020 | 33.63 | 34.24 | 32.98 | 33.13 | 177,582 | -0.85(-2.50%) |
Aug 28, 2020 | 33.53 | 34.13 | 33.16 | 33.98 | 132,800 | +0.53(+1.58%) |
Aug 27, 2020 | 34.16 | 34.17 | 32.59 | 33.45 | 142,880 | -0.49(-1.44%) |
Aug 26, 2020 | 36.18 | 36.18 | 33.77 | 33.94 | 218,771 | -2.10(-5.83%) |
Aug 25, 2020 | 36.67 | 36.80 | 35.80 | 36.04 | 130,175 | -0.31(-0.85%) |
Aug 24, 2020 | 34.02 | 36.37 | 33.90 | 36.35 | 285,389 | +2.68(+7.96%) |
Aug 21, 2020 | 33.62 | 33.70 | 32.94 | 33.67 | 200,800 | -0.20(-0.59%) |
Aug 20, 2020 | 34.10 | 34.32 | 33.72 | 33.87 | 174,215 | -0.75(-2.17%) |
Aug 19, 2020 | 34.86 | 35.21 | 34.44 | 34.62 | 153,797 | -0.39(-1.11%) |
Aug 18, 2020 | 35.67 | 35.70 | 34.59 | 35.01 | 111,237 | -0.54(-1.52%) |
Aug 17, 2020 | 35.57 | 35.89 | 34.99 | 35.55 | 167,897 | -0.25(-0.70%) |
Aug 14, 2020 | 35.63 | 36.03 | 35.32 | 35.80 | 260,500 | -0.11(-0.31%) |
Aug 13, 2020 | 35.85 | 36.14 | 35.57 | 35.91 | 206,686 | -0.30(-0.83%) |
Aug 12, 2020 | 37.51 | 37.51 | 35.93 | 36.21 | 197,415 | -0.48(-1.31%) |
Aug 11, 2020 | 38.26 | 38.60 | 36.43 | 36.69 | 245,376 | -0.71(-1.90%) |
Aug 10, 2020 | 36.66 | 37.90 | 36.63 | 37.40 | 197,800 | +1.03(+2.83%) |
Aug 07, 2020 | 35.42 | 36.41 | 35.02 | 36.37 | 146,600 | +0.63(+1.76%) |
Aug 06, 2020 | 36.79 | 36.93 | 34.81 | 35.74 | 279,906 | -0.88(-2.40%) |
Aug 05, 2020 | 35.94 | 36.70 | 35.61 | 36.62 | 203,608 | +1.48(+4.21%) |
Aug 04, 2020 | 34.15 | 35.31 | 34.10 | 35.14 | 233,059 | +0.91(+2.66%) |
Aug 03, 2020 | 33.43 | 34.36 | 32.79 | 34.23 | 216,602 | +0.94(+2.82%) |
Jul 31, 2020 | 34.43 | 35.06 | 31.13 | 33.29 | 355,000 | -1.37(-3.95%) |
Jul 30, 2020 | 35.27 | 35.27 | 32.81 | 34.66 | 264,396 | -1.39(-3.86%) |
Jul 29, 2020 | 34.59 | 36.16 | 34.41 | 36.05 | 309,160 | +1.79(+5.22%) |
Jul 28, 2020 | 34.75 | 35.26 | 33.69 | 34.26 | 218,649 | -0.76(-2.17%) |
Jul 27, 2020 | 33.94 | 35.21 | 33.49 | 35.02 | 279,997 | +0.98(+2.88%) |
Jul 24, 2020 | 34.00 | 34.69 | 33.91 | 34.04 | 163,600 | -0.24(-0.70%) |
Jul 23, 2020 | 33.49 | 34.36 | 33.10 | 34.28 | 191,461 | +0.33(+0.97%) |
Jul 22, 2020 | 33.75 | 34.13 | 33.40 | 33.95 | 217,504 | -0.49(-1.42%) |
Jul 21, 2020 | 32.69 | 34.74 | 32.69 | 34.44 | 247,792 | +2.58(+8.10%) |
Jul 20, 2020 | 32.14 | 32.84 | 31.74 | 31.86 | 170,782 | -0.30(-0.93%) |
Jul 17, 2020 | 32.10 | 32.78 | 31.92 | 32.16 | 184,900 | +0.16(+0.50%) |
Jul 16, 2020 | 31.51 | 32.55 | 30.94 | 32.00 | 305,278 | -0.93(-2.82%) |
Jul 15, 2020 | 32.39 | 33.25 | 32.36 | 32.93 | 261,544 | +1.14(+3.59%) |
Jul 14, 2020 | 30.58 | 31.85 | 30.25 | 31.79 | 204,607 | +1.11(+3.62%) |
Jul 13, 2020 | 30.23 | 31.33 | 29.68 | 30.68 | 387,645 | +0.77(+2.57%) |
Jul 10, 2020 | 29.01 | 30.00 | 29.01 | 29.91 | 147,200 | +0.90(+3.10%) |
Jul 09, 2020 | 30.16 | 30.30 | 28.61 | 29.01 | 272,841 | -1.01(-3.36%) |
Jul 08, 2020 | 29.69 | 30.95 | 29.48 | 30.02 | 263,581 | +0.37(+1.25%) |
Jul 07, 2020 | 30.11 | 30.98 | 29.61 | 29.65 | 313,359 | -0.94(-3.07%) |
Jul 06, 2020 | 31.38 | 31.70 | 29.59 | 30.59 | 330,088 | +0.00(+0.00%) |
Jul 02, 2020 | 30.46 | 30.96 | 30.16 | 30.59 | 221,700 | +0.88(+2.96%) |
Jul 01, 2020 | 30.04 | 30.79 | 29.58 | 29.71 | 228,476 | -0.08(-0.27%) |
Jun 30, 2020 | 28.88 | 29.92 | 28.74 | 29.79 | 264,167 | +0.47(+1.60%) |
Jun 29, 2020 | 29.29 | 29.67 | 28.79 | 29.32 | 234,160 | +0.27(+0.93%) |
Jun 26, 2020 | 29.60 | 29.66 | 27.97 | 29.05 | 417,600 | -0.95(-3.17%) |
Jun 25, 2020 | 28.68 | 30.05 | 28.68 | 30.00 | 195,195 | +1.08(+3.73%) |
Jun 24, 2020 | 29.90 | 30.08 | 28.59 | 28.92 | 247,428 | -1.55(-5.09%) |
Jun 23, 2020 | 30.74 | 30.97 | 29.86 | 30.47 | 258,234 | +0.11(+0.36%) |
Jun 22, 2020 | 29.32 | 30.40 | 28.81 | 30.36 | 240,770 | +0.94(+3.20%) |
Jun 19, 2020 | 31.15 | 31.40 | 29.19 | 29.42 | 684,900 | -0.82(-2.71%) |
Jun 18, 2020 | 30.31 | 31.15 | 29.78 | 30.24 | 266,593 | -0.58(-1.88%) |
Jun 17, 2020 | 31.45 | 32.02 | 30.61 | 30.82 | 293,392 | -0.91(-2.87%) |
Jun 16, 2020 | 33.37 | 33.50 | 31.26 | 31.73 | 298,073 | +0.22(+0.70%) |
Jun 15, 2020 | 29.55 | 32.67 | 29.44 | 31.51 | 323,385 | +0.33(+1.06%) |
Jun 12, 2020 | 31.95 | 32.36 | 30.38 | 31.18 | 286,800 | +0.77(+2.53%) |
Jun 11, 2020 | 32.87 | 33.29 | 29.98 | 30.41 | 394,720 | -4.90(-13.88%) |
Jun 10, 2020 | 36.14 | 36.42 | 34.58 | 35.31 | 287,654 | -1.71(-4.62%) |
Jun 09, 2020 | 37.42 | 37.59 | 36.20 | 37.02 | 294,229 | -1.55(-4.02%) |
Jun 08, 2020 | 37.06 | 38.72 | 36.43 | 38.57 | 418,529 | +2.61(+7.26%) |
Jun 05, 2020 | 35.67 | 36.76 | 35.31 | 35.96 | 324,000 | +2.20(+6.52%) |
Jun 04, 2020 | 31.74 | 34.13 | 31.38 | 33.76 | 287,263 | +1.76(+5.50%) |
Jun 03, 2020 | 32.63 | 32.94 | 31.72 | 32.00 | 378,082 | +0.14(+0.44%) |
Jun 02, 2020 | 31.14 | 32.11 | 30.64 | 31.86 | 299,695 | +1.12(+3.64%) |
Jun 01, 2020 | 30.45 | 31.89 | 29.91 | 30.74 | 393,630 | +0.35(+1.15%) |
May 29, 2020 | 29.94 | 30.77 | 28.99 | 30.39 | 435,400 | +0.06(+0.20%) |
May 28, 2020 | 30.93 | 31.05 | 30.09 | 30.33 | 389,582 | -0.18(-0.59%) |
May 27, 2020 | 29.67 | 30.69 | 28.76 | 30.51 | 324,421 | +1.26(+4.31%) |
May 26, 2020 | 27.95 | 29.65 | 27.95 | 29.25 | 308,067 | +2.19(+8.09%) |
May 22, 2020 | 27.00 | 27.11 | 26.25 | 27.06 | 158,500 | -0.11(-0.40%) |
May 21, 2020 | 27.99 | 28.32 | 27.02 | 27.17 | 231,219 | -0.73(-2.62%) |
May 20, 2020 | 26.64 | 28.01 | 26.25 | 27.90 | 337,263 | +2.07(+8.01%) |
May 19, 2020 | 27.03 | 27.18 | 25.82 | 25.83 | 221,309 | -1.51(-5.52%) |
May 18, 2020 | 26.59 | 27.67 | 26.40 | 27.34 | 352,295 | +1.98(+7.81%) |
May 15, 2020 | 25.38 | 25.91 | 25.07 | 25.36 | 299,100 | +0.03(+0.12%) |
May 14, 2020 | 25.00 | 25.72 | 24.10 | 25.33 | 332,131 | -0.18(-0.71%) |
May 13, 2020 | 27.61 | 27.77 | 25.18 | 25.51 | 436,432 | -2.21(-7.97%) |
May 12, 2020 | 26.68 | 28.64 | 25.58 | 27.72 | 650,912 | +0.00(+0.00%) |
May 11, 2020 | 27.20 | 28.13 | 26.77 | 27.72 | 292,975 | -0.09(-0.32%) |
May 08, 2020 | 27.33 | 28.21 | 27.02 | 27.81 | 386,200 | +1.05(+3.92%) |
May 07, 2020 | 27.42 | 28.14 | 24.32 | 26.76 | 636,183 | -0.85(-3.08%) |
May 06, 2020 | 29.19 | 29.54 | 27.21 | 27.61 | 360,222 | -1.57(-5.38%) |
May 05, 2020 | 31.77 | 32.28 | 29.07 | 29.18 | 399,431 | -0.82(-2.73%) |
May 04, 2020 | 28.96 | 30.04 | 28.66 | 30.00 | 332,182 | +0.44(+1.49%) |
May 01, 2020 | 32.38 | 32.95 | 29.28 | 29.56 | 315,400 | -3.57(-10.78%) |
Apr 30, 2020 | 34.83 | 35.22 | 32.08 | 33.13 | 375,012 | -1.89(-5.40%) |
Apr 29, 2020 | 34.48 | 35.46 | 34.08 | 35.02 | 396,411 | +2.28(+6.96%) |
Apr 28, 2020 | 33.27 | 33.90 | 32.38 | 32.74 | 305,429 | +0.17(+0.52%) |
Apr 27, 2020 | 32.95 | 32.95 | 31.32 | 32.57 | 254,341 | -0.50(-1.51%) |
Apr 24, 2020 | 33.50 | 34.00 | 32.03 | 33.07 | 236,600 | +0.21(+0.64%) |
Apr 23, 2020 | 31.37 | 33.90 | 30.84 | 32.86 | 447,833 | +2.17(+7.07%) |
Apr 22, 2020 | 31.37 | 32.20 | 29.89 | 30.69 | 255,812 | +0.75(+2.51%) |
Apr 21, 2020 | 30.91 | 31.57 | 28.98 | 29.94 | 312,801 | -2.14(-6.67%) |
Apr 20, 2020 | 31.10 | 32.92 | 30.80 | 32.08 | 450,737 | -0.78(-2.37%) |
Apr 17, 2020 | 33.41 | 34.77 | 32.25 | 32.86 | 265,700 | -0.41(-1.23%) |
Apr 16, 2020 | 33.94 | 34.72 | 32.20 | 33.27 | 364,607 | -0.70(-2.06%) |
Apr 15, 2020 | 32.15 | 34.93 | 31.28 | 33.97 | 593,648 | -0.63(-1.82%) |
Apr 14, 2020 | 33.68 | 34.80 | 33.09 | 34.60 | 545,251 | +1.01(+3.01%) |
Apr 13, 2020 | 35.22 | 35.22 | 33.31 | 33.59 | 445,323 | -1.21(-3.48%) |
Apr 09, 2020 | 34.85 | 36.61 | 32.81 | 34.80 | 467,000 | +1.46(+4.38%) |
Apr 08, 2020 | 32.05 | 33.79 | 31.70 | 33.34 | 694,441 | +1.92(+6.11%) |
Apr 07, 2020 | 31.73 | 33.31 | 30.91 | 31.42 | 439,234 | +1.50(+5.01%) |
Apr 06, 2020 | 29.23 | 30.77 | 27.77 | 29.92 | 295,242 | +0.95(+3.28%) |
Apr 03, 2020 | 33.41 | 33.41 | 28.54 | 28.97 | 386,100 | -3.14(-9.78%) |
Apr 02, 2020 | 30.13 | 34.35 | 29.56 | 32.11 | 343,413 | +3.10(+10.69%) |
Apr 01, 2020 | 29.53 | 30.77 | 28.07 | 29.01 | 328,613 | -1.49(-4.89%) |
Mar 31, 2020 | 28.65 | 32.34 | 28.65 | 30.50 | 422,597 | +2.30(+8.16%) |
Mar 30, 2020 | 27.52 | 28.32 | 26.43 | 28.20 | 468,401 | +0.23(+0.82%) |
Mar 27, 2020 | 28.71 | 29.44 | 27.66 | 27.97 | 302,600 | -1.95(-6.52%) |
Mar 26, 2020 | 30.85 | 32.00 | 27.85 | 29.92 | 621,985 | -0.92(-2.98%) |
Mar 25, 2020 | 32.71 | 33.52 | 30.43 | 30.84 | 479,890 | -1.66(-5.11%) |
Mar 24, 2020 | 32.91 | 33.98 | 30.41 | 32.50 | 592,339 | +1.77(+5.76%) |
Mar 23, 2020 | 30.96 | 33.79 | 30.17 | 30.73 | 639,868 | +0.34(+1.12%) |
Mar 20, 2020 | 29.85 | 33.82 | 29.50 | 30.39 | 898,900 | +0.95(+3.23%) |
Mar 19, 2020 | 32.01 | 35.41 | 28.79 | 29.44 | 868,593 | -2.41(-7.57%) |
Mar 18, 2020 | 34.43 | 34.72 | 30.45 | 31.85 | 802,037 | -4.60(-12.62%) |
Mar 17, 2020 | 33.04 | 37.75 | 33.04 | 36.45 | 824,969 | +3.88(+11.91%) |
Mar 16, 2020 | 24.00 | 35.06 | 23.91 | 32.57 | 770,707 | +0.94(+2.97%) |
Mar 13, 2020 | 25.95 | 31.71 | 25.95 | 31.63 | 597,700 | +4.89(+18.29%) |
Mar 12, 2020 | 27.80 | 29.92 | 26.31 | 26.74 | 678,608 | -2.98(-10.03%) |
Mar 11, 2020 | 32.46 | 33.13 | 29.01 | 29.72 | 640,571 | -3.86(-11.49%) |
Mar 10, 2020 | 31.50 | 33.79 | 29.45 | 33.58 | 628,923 | +3.91(+13.18%) |
Mar 09, 2020 | 26.00 | 30.38 | 26.00 | 29.67 | 1,149,887 | -3.74(-11.19%) |
Mar 06, 2020 | 33.63 | 34.66 | 32.28 | 33.41 | 689,100 | -1.59(-4.54%) |
Mar 05, 2020 | 34.60 | 35.35 | 34.34 | 35.00 | 522,621 | -0.48(-1.35%) |
Mar 04, 2020 | 37.50 | 37.50 | 33.97 | 35.48 | 806,842 | -1.33(-3.61%) |
Mar 03, 2020 | 36.88 | 37.22 | 35.83 | 36.81 | 516,637 | -0.18(-0.49%) |
Mar 02, 2020 | 35.88 | 37.03 | 34.01 | 36.99 | 623,145 | +1.37(+3.85%) |
Feb 28, 2020 | 37.22 | 38.36 | 33.21 | 35.62 | 764,000 | +2.45(+7.39%) |
Feb 27, 2020 | 33.51 | 34.72 | 33.08 | 33.17 | 287,968 | -1.90(-5.42%) |
Feb 26, 2020 | 35.95 | 36.59 | 34.91 | 35.07 | 144,762 | -0.75(-2.09%) |
Feb 25, 2020 | 37.92 | 37.94 | 35.58 | 35.82 | 221,296 | -2.05(-5.41%) |
Feb 24, 2020 | 38.15 | 38.77 | 37.65 | 37.87 | 193,176 | -1.91(-4.80%) |
Feb 21, 2020 | 39.57 | 39.94 | 38.61 | 39.78 | 218,100 | -0.26(-0.65%) |
Feb 20, 2020 | 40.79 | 41.15 | 40.00 | 40.04 | 347,844 | -0.58(-1.43%) |
Feb 19, 2020 | 40.81 | 41.20 | 40.32 | 40.62 | 229,194 | +0.15(+0.37%) |
Feb 18, 2020 | 40.70 | 41.01 | 39.17 | 40.47 | 323,746 | -0.84(-2.03%) |
Feb 14, 2020 | 41.85 | 41.85 | 40.43 | 41.31 | 369,300 | -0.24(-0.58%) |
Feb 13, 2020 | 42.28 | 42.70 | 41.34 | 41.55 | 223,993 | -1.14(-2.67%) |
Feb 12, 2020 | 43.03 | 43.82 | 42.36 | 42.69 | 209,754 | +0.32(+0.76%) |
Feb 11, 2020 | 42.32 | 43.20 | 41.86 | 42.37 | 131,019 | +0.85(+2.05%) |
Feb 10, 2020 | 41.88 | 41.98 | 40.76 | 41.52 | 231,053 | -0.73(-1.73%) |
Feb 07, 2020 | 43.38 | 43.49 | 42.21 | 42.25 | 223,600 | -1.59(-3.63%) |
Feb 06, 2020 | 44.50 | 44.97 | 43.29 | 43.84 | 190,355 | -0.46(-1.04%) |
Feb 05, 2020 | 44.06 | 45.10 | 43.92 | 44.30 | 196,510 | +0.85(+1.96%) |
Feb 04, 2020 | 43.56 | 44.15 | 43.09 | 43.45 | 176,275 | +1.20(+2.84%) |