Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.74 | 46.55 | 44.76 | 45.78 | 269,530 | -0.15(-0.32%) |
Jan 28, 2021 | 44.28 | 46.29 | 44.06 | 45.93 | 178,021 | +1.92(+4.37%) |
Jan 27, 2021 | 43.96 | 44.71 | 42.55 | 44.01 | 293,455 | -0.77(-1.72%) |
Jan 26, 2021 | 43.84 | 45.26 | 43.09 | 44.77 | 224,917 | +0.95(+2.17%) |
Jan 25, 2021 | 43.75 | 44.70 | 42.56 | 43.82 | 120,526 | -0.16(-0.35%) |
Jan 22, 2021 | 43.33 | 44.14 | 42.64 | 43.98 | 95,570 | +0.14(+0.31%) |
Jan 21, 2021 | 43.87 | 44.54 | 43.12 | 43.84 | 112,089 | +0.04(+0.09%) |
Jan 20, 2021 | 43.90 | 44.54 | 42.59 | 43.80 | 133,777 | -0.06(-0.13%) |
Jan 19, 2021 | 43.56 | 44.49 | 43.42 | 43.86 | 136,230 | +0.91(+2.13%) |
Jan 15, 2021 | 42.88 | 43.31 | 41.32 | 42.95 | 166,656 | -0.38(-0.88%) |
Jan 14, 2021 | 43.37 | 44.97 | 43.16 | 43.32 | 88,537 | +0.17(+0.38%) |
Jan 13, 2021 | 42.86 | 43.48 | 42.65 | 43.16 | 121,972 | +0.08(+0.18%) |
Jan 12, 2021 | 43.87 | 45.18 | 42.73 | 43.08 | 104,990 | -0.82(-1.86%) |
Jan 11, 2021 | 43.66 | 45.05 | 43.66 | 43.90 | 101,987 | -0.35(-0.79%) |
Jan 08, 2021 | 46.68 | 46.76 | 43.31 | 44.25 | 148,962 | -2.20(-4.73%) |
Jan 07, 2021 | 46.84 | 47.19 | 45.13 | 46.45 | 212,094 | +0.98(+2.16%) |
Jan 06, 2021 | 42.75 | 45.93 | 42.75 | 45.46 | 292,717 | +3.01(+7.10%) |
Jan 05, 2021 | 41.81 | 42.60 | 41.54 | 42.45 | 112,261 | +0.63(+1.51%) |
Jan 04, 2021 | 43.54 | 43.55 | 40.96 | 41.82 | 112,880 | -1.50(-3.46%) |
Dec 31, 2020 | 43.31 | 43.31 | 43.31 | 84,146 | -0.03(-0.07%) | |
Dec 30, 2020 | 43.86 | 44.35 | 42.82 | 43.34 | 84,146 | -0.33(-0.76%) |
Dec 29, 2020 | 45.16 | 45.16 | 43.27 | 43.67 | 100,057 | -1.45(-3.21%) |
Dec 28, 2020 | 46.25 | 46.61 | 44.72 | 45.12 | 132,878 | -0.56(-1.23%) |
Dec 24, 2020 | 44.88 | 46.05 | 44.88 | 45.69 | 72,423 | +0.94(+2.11%) |
Dec 23, 2020 | 43.44 | 44.89 | 43.44 | 44.74 | 92,882 | +1.26(+2.91%) |
Dec 22, 2020 | 43.72 | 43.73 | 42.91 | 43.48 | 109,199 | +0.51(+1.18%) |
Dec 21, 2020 | 42.38 | 43.20 | 41.33 | 42.97 | 163,804 | -0.12(-0.27%) |
Dec 18, 2020 | 42.05 | 43.09 | 41.85 | 43.09 | 388,659 | +1.08(+2.57%) |
Dec 17, 2020 | 41.70 | 42.60 | 41.31 | 42.01 | 103,651 | +0.54(+1.31%) |
Dec 16, 2020 | 40.78 | 41.93 | 40.78 | 41.47 | 135,640 | +0.66(+1.62%) |
Dec 15, 2020 | 41.31 | 42.09 | 40.61 | 40.81 | 172,444 | -0.46(-1.11%) |
Dec 14, 2020 | 42.86 | 42.95 | 40.88 | 41.26 | 185,806 | -1.31(-3.08%) |
Dec 11, 2020 | 42.10 | 43.04 | 41.56 | 42.57 | 206,195 | +0.64(+1.53%) |
Dec 10, 2020 | 41.42 | 42.20 | 40.92 | 41.93 | 179,159 | +0.57(+1.38%) |
Dec 09, 2020 | 41.26 | 41.52 | 40.06 | 41.36 | 318,405 | +0.12(+0.28%) |
Dec 08, 2020 | 39.09 | 41.51 | 39.08 | 41.24 | 314,678 | +1.78(+4.50%) |
Dec 07, 2020 | 39.60 | 39.99 | 39.01 | 39.47 | 129,353 | +0.33(+0.84%) |
Dec 04, 2020 | 39.18 | 40.04 | 39.08 | 39.14 | 138,837 | +0.36(+0.93%) |
Dec 03, 2020 | 38.44 | 39.08 | 38.27 | 38.78 | 49,577 | +0.12(+0.30%) |
Dec 02, 2020 | 38.91 | 39.05 | 37.72 | 38.66 | 94,227 | -0.52(-1.34%) |
Dec 01, 2020 | 38.27 | 39.41 | 38.20 | 39.19 | 93,762 | +1.30(+3.43%) |
Nov 30, 2020 | 38.24 | 38.44 | 36.92 | 37.89 | 156,452 | -0.10(-0.26%) |
Nov 27, 2020 | 37.14 | 38.17 | 36.45 | 37.98 | 86,412 | +0.69(+1.85%) |
Nov 25, 2020 | 37.86 | 38.25 | 36.81 | 37.29 | 121,739 | -0.56(-1.49%) |
Nov 24, 2020 | 37.65 | 38.75 | 37.39 | 37.86 | 116,329 | +0.53(+1.43%) |
Nov 23, 2020 | 37.60 | 37.85 | 36.73 | 37.32 | 95,777 | +0.00(+0.00%) |
Nov 20, 2020 | 37.38 | 37.69 | 36.60 | 37.32 | 99,493 | -0.30(-0.80%) |
Nov 19, 2020 | 37.26 | 38.13 | 37.08 | 37.62 | 74,471 | +0.20(+0.54%) |
Nov 18, 2020 | 39.48 | 40.60 | 37.23 | 37.42 | 178,660 | -1.92(-4.89%) |
Nov 17, 2020 | 38.08 | 39.46 | 37.87 | 39.34 | 127,353 | +1.09(+2.84%) |
Nov 16, 2020 | 38.10 | 38.30 | 37.74 | 38.25 | 151,535 | +0.59(+1.57%) |
Nov 13, 2020 | 36.97 | 37.69 | 36.83 | 37.66 | 340,707 | +0.86(+2.35%) |
Nov 12, 2020 | 37.87 | 37.96 | 36.46 | 36.80 | 122,243 | -1.63(-4.24%) |
Nov 11, 2020 | 38.10 | 38.43 | 37.00 | 38.43 | 163,982 | +0.59(+1.57%) |
Nov 10, 2020 | 37.25 | 38.11 | 36.66 | 37.84 | 171,453 | +1.14(+3.10%) |
Nov 09, 2020 | 39.31 | 40.50 | 36.70 | 36.70 | 154,938 | -0.58(-1.56%) |
Nov 06, 2020 | 36.89 | 37.78 | 36.15 | 37.28 | 174,473 | +0.79(+2.15%) |
Nov 05, 2020 | 35.46 | 36.89 | 35.34 | 36.50 | 155,019 | +1.15(+3.24%) |
Nov 04, 2020 | 35.65 | 36.01 | 35.15 | 35.35 | 119,279 | -0.32(-0.90%) |
Nov 03, 2020 | 36.15 | 36.41 | 34.56 | 35.67 | 175,738 | -0.30(-0.84%) |
Nov 02, 2020 | 36.67 | 37.07 | 35.70 | 35.97 | 140,126 | -0.41(-1.12%) |
Oct 30, 2020 | 35.58 | 37.25 | 35.58 | 36.38 | 138,837 | +0.59(+1.65%) |
Oct 29, 2020 | 36.63 | 36.66 | 34.78 | 35.79 | 222,574 | -0.84(-2.31%) |
Oct 28, 2020 | 36.95 | 37.38 | 35.34 | 36.63 | 338,211 | +0.47(+1.29%) |
Oct 27, 2020 | 33.90 | 38.27 | 33.80 | 36.17 | 787,217 | +4.19(+13.12%) |
Oct 26, 2020 | 30.41 | 31.98 | 30.36 | 31.97 | 146,559 | +1.21(+3.95%) |
Oct 23, 2020 | 30.68 | 30.86 | 30.55 | 30.76 | 46,347 | +0.25(+0.83%) |
Oct 22, 2020 | 29.88 | 31.05 | 29.47 | 30.51 | 131,204 | +0.74(+2.48%) |
Oct 21, 2020 | 30.00 | 30.05 | 29.67 | 29.77 | 77,558 | -0.34(-1.13%) |
Oct 20, 2020 | 30.78 | 30.78 | 29.72 | 30.11 | 92,569 | -0.50(-1.65%) |
Oct 19, 2020 | 31.12 | 31.38 | 30.55 | 30.61 | 83,121 | -0.34(-1.10%) |
Oct 16, 2020 | 30.93 | 31.51 | 30.70 | 30.95 | 172,207 | -0.03(-0.09%) |
Oct 15, 2020 | 29.82 | 31.12 | 29.80 | 30.98 | 136,402 | +0.79(+2.60%) |
Oct 14, 2020 | 29.86 | 30.39 | 29.52 | 30.20 | 122,195 | +0.34(+1.14%) |
Oct 13, 2020 | 29.47 | 29.89 | 28.86 | 29.86 | 123,449 | +0.34(+1.15%) |
Oct 12, 2020 | 29.32 | 29.63 | 28.77 | 29.52 | 88,127 | +0.19(+0.66%) |
Oct 09, 2020 | 29.18 | 29.90 | 29.06 | 29.32 | 74,877 | +0.43(+1.48%) |
Oct 08, 2020 | 29.89 | 29.96 | 28.52 | 28.89 | 176,888 | -0.76(-2.55%) |
Oct 07, 2020 | 29.05 | 29.88 | 28.90 | 29.65 | 86,309 | +0.92(+3.21%) |
Oct 06, 2020 | 29.64 | 29.94 | 28.52 | 28.73 | 116,818 | -0.74(-2.50%) |
Oct 05, 2020 | 27.32 | 29.52 | 26.87 | 29.47 | 352,847 | +3.10(+11.75%) |
Oct 02, 2020 | 25.33 | 26.66 | 25.23 | 26.37 | 106,702 | +0.73(+2.84%) |
Oct 01, 2020 | 27.16 | 27.19 | 25.42 | 25.64 | 360,477 | -1.45(-5.34%) |
Sep 30, 2020 | 27.08 | 27.40 | 27.03 | 27.09 | 213,489 | -0.12(-0.43%) |
Sep 29, 2020 | 27.56 | 27.82 | 27.13 | 27.21 | 110,319 | -0.35(-1.27%) |
Sep 28, 2020 | 28.03 | 28.23 | 27.27 | 27.55 | 103,221 | -0.16(-0.56%) |
Sep 25, 2020 | 27.43 | 27.79 | 27.23 | 27.71 | 74,980 | +0.16(+0.60%) |
Sep 24, 2020 | 27.01 | 27.78 | 26.62 | 27.55 | 122,270 | +0.61(+2.27%) |
Sep 23, 2020 | 27.79 | 27.90 | 26.81 | 26.93 | 157,434 | -0.92(-3.31%) |
Sep 22, 2020 | 28.28 | 28.36 | 27.56 | 27.86 | 119,467 | -0.32(-1.14%) |
Sep 21, 2020 | 28.65 | 28.65 | 27.78 | 28.18 | 109,147 | -0.94(-3.23%) |
Sep 18, 2020 | 29.68 | 30.38 | 28.18 | 29.12 | 471,407 | -0.60(-2.03%) |
Sep 17, 2020 | 30.01 | 30.25 | 29.39 | 29.72 | 201,091 | -0.57(-1.89%) |
Sep 16, 2020 | 31.16 | 31.40 | 30.17 | 30.29 | 129,846 | -0.62(-2.01%) |
Sep 15, 2020 | 30.32 | 31.23 | 30.22 | 30.91 | 191,563 | +0.80(+2.67%) |
Sep 14, 2020 | 30.48 | 30.57 | 30.00 | 30.11 | 133,059 | -0.19(-0.64%) |
Sep 11, 2020 | 29.52 | 30.41 | 29.42 | 30.30 | 125,442 | +0.90(+3.07%) |
Sep 10, 2020 | 29.08 | 29.81 | 29.08 | 29.40 | 142,886 | +0.34(+1.17%) |
Sep 09, 2020 | 28.84 | 29.26 | 28.58 | 29.06 | 112,135 | +0.44(+1.52%) |
Sep 08, 2020 | 27.59 | 28.88 | 26.93 | 28.63 | 194,520 | +1.11(+4.02%) |
Sep 04, 2020 | 28.45 | 28.84 | 27.49 | 27.52 | 97,692 | -0.71(-2.51%) |
Sep 03, 2020 | 27.90 | 28.53 | 27.90 | 28.23 | 134,300 | +0.32(+1.15%) |
Sep 02, 2020 | 28.14 | 28.35 | 27.60 | 27.91 | 73,378 | -0.25(-0.90%) |
Sep 01, 2020 | 27.97 | 28.53 | 27.79 | 28.16 | 89,595 | +0.15(+0.52%) |
Aug 31, 2020 | 28.26 | 28.45 | 27.74 | 28.01 | 108,190 | -0.41(-1.43%) |
Aug 28, 2020 | 28.36 | 28.46 | 27.73 | 28.42 | 75,616 | +0.45(+1.59%) |
Aug 27, 2020 | 27.84 | 28.26 | 27.17 | 27.98 | 118,368 | +0.33(+1.19%) |
Aug 26, 2020 | 27.87 | 28.18 | 27.36 | 27.65 | 153,040 | -0.14(-0.49%) |
Aug 25, 2020 | 28.64 | 28.64 | 27.70 | 27.78 | 111,037 | -0.59(-2.08%) |
Aug 24, 2020 | 28.70 | 28.95 | 27.71 | 28.37 | 278,310 | -0.18(-0.65%) |
Aug 21, 2020 | 28.90 | 29.03 | 28.31 | 28.56 | 121,419 | -0.50(-1.73%) |
Aug 20, 2020 | 29.32 | 29.81 | 28.59 | 29.06 | 183,286 | -0.50(-1.70%) |
Aug 19, 2020 | 30.43 | 30.69 | 29.23 | 29.57 | 123,950 | -0.52(-1.74%) |
Aug 18, 2020 | 29.92 | 30.96 | 29.66 | 30.09 | 238,563 | +0.30(+1.01%) |
Aug 17, 2020 | 28.16 | 30.50 | 28.16 | 29.79 | 248,949 | +1.87(+6.70%) |
Aug 14, 2020 | 28.29 | 28.45 | 26.80 | 27.92 | 413,671 | -0.51(-1.81%) |
Aug 13, 2020 | 28.91 | 29.08 | 28.39 | 28.43 | 153,498 | -0.62(-2.14%) |
Aug 12, 2020 | 29.18 | 29.35 | 28.86 | 29.05 | 161,926 | +0.16(+0.57%) |
Aug 11, 2020 | 29.32 | 29.44 | 28.76 | 28.89 | 230,823 | -0.19(-0.67%) |
Aug 10, 2020 | 29.91 | 29.93 | 28.98 | 29.08 | 324,541 | -0.56(-1.90%) |
Aug 07, 2020 | 30.46 | 30.54 | 29.52 | 29.64 | 175,475 | -0.84(-2.77%) |
Aug 06, 2020 | 30.63 | 31.14 | 29.81 | 30.49 | 114,886 | -0.16(-0.54%) |
Aug 05, 2020 | 31.17 | 31.17 | 30.23 | 30.65 | 124,370 | -0.16(-0.53%) |
Aug 04, 2020 | 31.51 | 31.51 | 30.41 | 30.82 | 107,393 | -0.89(-2.81%) |
Aug 03, 2020 | 32.04 | 32.11 | 31.35 | 31.71 | 178,332 | -0.16(-0.52%) |
Jul 31, 2020 | 31.78 | 32.02 | 30.17 | 31.87 | 195,900 | -0.21(-0.66%) |
Jul 30, 2020 | 32.31 | 32.59 | 31.25 | 32.09 | 193,661 | -0.63(-1.93%) |
Jul 29, 2020 | 32.86 | 33.50 | 32.29 | 32.72 | 267,532 | +0.49(+1.53%) |
Jul 28, 2020 | 30.15 | 33.27 | 30.15 | 32.22 | 687,427 | +2.77(+9.41%) |
Jul 27, 2020 | 28.74 | 29.67 | 28.60 | 29.45 | 148,454 | +0.69(+2.39%) |
Jul 24, 2020 | 29.07 | 29.51 | 28.50 | 28.76 | 137,202 | -0.62(-2.11%) |
Jul 23, 2020 | 29.69 | 30.17 | 28.84 | 29.38 | 171,154 | -0.05(-0.16%) |
Jul 22, 2020 | 28.83 | 30.37 | 27.95 | 29.43 | 555,422 | +0.51(+1.78%) |
Jul 21, 2020 | 28.28 | 29.32 | 28.06 | 28.92 | 198,306 | +1.14(+4.12%) |
Jul 20, 2020 | 29.03 | 29.08 | 27.39 | 27.77 | 198,916 | -1.26(-4.34%) |
Jul 17, 2020 | 28.69 | 29.37 | 27.74 | 29.03 | 455,244 | +0.41(+1.42%) |
Jul 16, 2020 | 28.30 | 29.45 | 27.94 | 28.63 | 156,267 | +0.39(+1.37%) |
Jul 15, 2020 | 28.22 | 29.42 | 27.99 | 28.24 | 611,234 | +0.58(+2.10%) |
Jul 14, 2020 | 25.74 | 27.69 | 25.64 | 27.66 | 282,128 | +1.96(+7.62%) |
Jul 13, 2020 | 25.56 | 26.44 | 25.50 | 25.70 | 225,562 | +0.33(+1.30%) |
Jul 10, 2020 | 25.16 | 25.69 | 24.89 | 25.37 | 365,598 | +0.34(+1.36%) |
Jul 09, 2020 | 26.24 | 26.61 | 24.80 | 25.03 | 1,382,383 | -0.62(-2.42%) |
Jul 08, 2020 | 24.22 | 25.77 | 24.09 | 25.65 | 234,018 | +1.98(+8.35%) |
Jul 07, 2020 | 23.55 | 23.95 | 23.36 | 23.67 | 56,155 | -0.06(-0.24%) |
Jul 06, 2020 | 24.48 | 24.48 | 23.67 | 23.73 | 41,606 | -0.47(-1.92%) |
Jul 02, 2020 | 23.69 | 24.43 | 23.69 | 24.20 | 61,999 | +0.83(+3.57%) |
Jul 01, 2020 | 24.11 | 24.67 | 23.26 | 23.36 | 64,703 | -0.79(-3.25%) |
Jun 30, 2020 | 24.01 | 24.39 | 23.79 | 24.15 | 55,131 | -0.08(-0.32%) |
Jun 29, 2020 | 23.13 | 24.23 | 23.08 | 24.22 | 42,502 | +1.36(+5.93%) |
Jun 26, 2020 | 23.45 | 23.80 | 22.86 | 22.87 | 116,054 | -0.73(-3.08%) |
Jun 25, 2020 | 23.28 | 23.65 | 23.05 | 23.59 | 49,909 | +0.18(+0.79%) |
Jun 24, 2020 | 24.00 | 24.13 | 23.15 | 23.41 | 89,063 | -0.66(-2.74%) |
Jun 23, 2020 | 24.32 | 24.71 | 24.05 | 24.07 | 75,000 | +0.00(+0.00%) |
Jun 22, 2020 | 24.79 | 24.96 | 23.60 | 24.07 | 82,229 | -0.71(-2.86%) |
Jun 19, 2020 | 24.39 | 25.93 | 24.22 | 24.78 | 127,299 | +0.51(+2.12%) |
Jun 18, 2020 | 24.12 | 24.41 | 23.84 | 24.26 | 67,197 | -0.13(-0.52%) |
Jun 17, 2020 | 24.45 | 24.73 | 23.95 | 24.39 | 78,178 | +0.01(+0.04%) |
Jun 16, 2020 | 25.06 | 25.06 | 24.22 | 24.38 | 47,740 | +0.07(+0.28%) |
Jun 15, 2020 | 23.35 | 24.46 | 23.04 | 24.31 | 78,868 | +0.51(+2.15%) |
Jun 12, 2020 | 24.06 | 24.23 | 23.16 | 23.80 | 79,487 | +0.48(+2.08%) |
Jun 11, 2020 | 22.96 | 23.94 | 22.96 | 23.32 | 89,888 | -0.59(-2.47%) |
Jun 10, 2020 | 24.44 | 24.69 | 23.43 | 23.91 | 57,366 | -0.67(-2.72%) |
Jun 09, 2020 | 24.39 | 24.66 | 24.04 | 24.57 | 76,996 | -0.24(-0.97%) |
Jun 08, 2020 | 24.57 | 24.99 | 24.35 | 24.82 | 100,707 | +0.58(+2.40%) |
Jun 05, 2020 | 24.19 | 24.66 | 24.06 | 24.23 | 90,444 | +0.61(+2.58%) |
Jun 04, 2020 | 23.02 | 24.03 | 22.83 | 23.62 | 89,728 | +0.46(+2.00%) |
Jun 03, 2020 | 23.89 | 24.13 | 23.03 | 23.16 | 98,974 | -0.35(-1.48%) |
Jun 02, 2020 | 23.56 | 23.85 | 23.16 | 23.51 | 62,459 | -0.01(-0.04%) |
Jun 01, 2020 | 23.40 | 23.92 | 23.24 | 23.52 | 56,767 | +0.31(+1.33%) |
May 29, 2020 | 24.09 | 24.40 | 22.93 | 23.21 | 102,538 | -1.10(-4.54%) |
May 28, 2020 | 24.19 | 25.37 | 23.94 | 24.31 | 96,402 | +0.25(+1.05%) |
May 27, 2020 | 23.22 | 24.14 | 23.17 | 24.06 | 88,757 | +1.07(+4.67%) |
May 26, 2020 | 22.73 | 23.13 | 22.61 | 22.99 | 99,290 | +0.77(+3.48%) |
May 22, 2020 | 22.13 | 22.21 | 21.53 | 22.21 | 72,458 | +0.32(+1.46%) |
May 21, 2020 | 21.59 | 22.12 | 21.15 | 21.89 | 52,490 | +0.22(+1.03%) |
May 20, 2020 | 21.32 | 21.71 | 20.85 | 21.67 | 47,032 | +0.92(+4.43%) |
May 19, 2020 | 20.85 | 21.47 | 20.47 | 20.75 | 70,943 | -0.17(-0.83%) |
May 18, 2020 | 21.00 | 22.06 | 20.90 | 20.93 | 96,452 | +0.11(+0.51%) |
May 15, 2020 | 20.80 | 21.35 | 20.51 | 20.82 | 56,540 | +0.06(+0.28%) |
May 14, 2020 | 20.65 | 21.10 | 20.14 | 20.76 | 144,791 | -0.34(-1.60%) |
May 13, 2020 | 22.14 | 22.62 | 20.36 | 21.10 | 107,279 | -1.15(-5.17%) |
May 12, 2020 | 22.66 | 22.76 | 22.13 | 22.25 | 77,704 | -0.41(-1.79%) |
May 11, 2020 | 22.79 | 22.82 | 21.70 | 22.66 | 86,491 | -0.44(-1.88%) |
May 08, 2020 | 22.20 | 23.26 | 22.14 | 23.09 | 103,985 | +1.27(+5.81%) |
May 07, 2020 | 22.50 | 22.81 | 21.67 | 21.83 | 100,083 | -0.40(-1.78%) |
May 06, 2020 | 22.44 | 22.74 | 21.37 | 22.22 | 108,171 | -0.15(-0.69%) |
May 05, 2020 | 22.96 | 23.66 | 22.31 | 22.38 | 178,543 | -0.15(-0.69%) |
May 04, 2020 | 22.32 | 23.54 | 22.16 | 22.53 | 131,236 | -0.11(-0.47%) |
May 01, 2020 | 22.17 | 23.15 | 21.64 | 22.64 | 167,864 | +0.10(+0.43%) |
Apr 30, 2020 | 21.42 | 23.36 | 20.79 | 22.54 | 224,798 | +1.12(+5.24%) |
Apr 29, 2020 | 22.85 | 22.98 | 21.20 | 21.42 | 198,061 | -0.86(-3.86%) |
Apr 28, 2020 | 22.73 | 24.19 | 21.61 | 22.28 | 267,775 | +1.36(+6.52%) |
Apr 27, 2020 | 20.51 | 21.53 | 20.06 | 20.92 | 153,622 | +0.90(+4.49%) |
Apr 24, 2020 | 19.46 | 20.14 | 19.39 | 20.02 | 54,576 | +0.53(+2.73%) |
Apr 23, 2020 | 19.52 | 20.02 | 19.31 | 19.48 | 78,243 | +0.09(+0.45%) |
Apr 22, 2020 | 19.53 | 20.09 | 19.28 | 19.40 | 157,080 | +0.36(+1.88%) |
Apr 21, 2020 | 18.96 | 19.44 | 18.87 | 19.04 | 81,670 | -0.36(-1.85%) |
Apr 20, 2020 | 20.00 | 20.28 | 19.29 | 19.40 | 117,628 | -0.75(-3.74%) |
Apr 17, 2020 | 20.72 | 21.25 | 19.56 | 20.15 | 115,251 | -0.15(-0.76%) |
Apr 16, 2020 | 20.35 | 21.05 | 19.68 | 20.31 | 121,605 | -0.14(-0.66%) |
Apr 15, 2020 | 20.66 | 21.22 | 19.87 | 20.44 | 109,937 | -0.82(-3.87%) |
Apr 14, 2020 | 21.63 | 22.00 | 20.51 | 21.26 | 120,489 | -0.03(-0.14%) |
Apr 13, 2020 | 21.71 | 21.78 | 20.52 | 21.29 | 112,479 | +0.07(+0.32%) |
Apr 09, 2020 | 19.92 | 21.44 | 19.74 | 21.23 | 192,672 | +1.41(+7.13%) |
Apr 08, 2020 | 20.02 | 20.32 | 18.50 | 19.81 | 242,962 | -0.85(-4.12%) |
Apr 07, 2020 | 20.75 | 21.52 | 20.35 | 20.66 | 74,635 | +0.53(+2.64%) |
Apr 06, 2020 | 21.25 | 21.25 | 19.68 | 20.13 | 101,677 | -0.04(-0.19%) |
Apr 03, 2020 | 19.15 | 20.77 | 19.01 | 20.17 | 145,124 | +0.99(+5.14%) |
Apr 02, 2020 | 19.27 | 20.11 | 18.88 | 19.18 | 107,085 | -0.40(-2.03%) |
Apr 01, 2020 | 19.55 | 20.18 | 18.52 | 19.58 | 203,239 | -0.84(-4.12%) |
Mar 31, 2020 | 20.59 | 22.14 | 19.57 | 20.42 | 341,920 | -0.40(-1.90%) |
Mar 30, 2020 | 20.01 | 21.56 | 20.01 | 20.82 | 89,447 | +0.91(+4.57%) |
Mar 27, 2020 | 19.63 | 20.83 | 19.17 | 19.91 | 79,901 | -0.80(-3.88%) |
Mar 26, 2020 | 21.09 | 21.72 | 20.02 | 20.71 | 135,541 | -0.38(-1.79%) |
Mar 25, 2020 | 19.42 | 21.77 | 19.42 | 21.09 | 333,961 | +2.05(+10.77%) |
Mar 24, 2020 | 16.60 | 19.26 | 16.47 | 19.04 | 177,838 | +3.09(+19.34%) |
Mar 23, 2020 | 15.86 | 16.49 | 14.42 | 15.95 | 130,407 | +0.14(+0.86%) |
Mar 20, 2020 | 16.55 | 16.93 | 14.99 | 15.82 | 216,756 | -0.92(-5.49%) |
Mar 19, 2020 | 14.21 | 16.91 | 13.63 | 16.74 | 242,847 | +2.42(+16.89%) |
Mar 18, 2020 | 14.58 | 16.62 | 13.86 | 14.32 | 306,181 | -0.81(-5.35%) |
Mar 17, 2020 | 15.29 | 16.22 | 14.50 | 15.13 | 348,276 | +0.25(+1.69%) |
Mar 16, 2020 | 16.95 | 17.74 | 14.64 | 14.88 | 302,475 | -3.39(-18.58%) |
Mar 13, 2020 | 17.43 | 18.28 | 16.42 | 18.27 | 199,960 | +1.79(+10.88%) |
Mar 12, 2020 | 18.37 | 18.88 | 16.29 | 16.48 | 274,797 | -3.09(-15.77%) |
Mar 11, 2020 | 20.68 | 21.19 | 18.94 | 19.56 | 174,886 | -1.63(-7.69%) |
Mar 10, 2020 | 21.69 | 22.12 | 20.42 | 21.19 | 184,804 | -0.04(-0.18%) |
Mar 09, 2020 | 22.16 | 22.38 | 20.97 | 21.23 | 311,549 | -1.87(-8.10%) |
Mar 06, 2020 | 22.82 | 23.41 | 22.46 | 23.10 | 139,184 | -0.48(-2.04%) |
Mar 05, 2020 | 25.08 | 25.17 | 23.40 | 23.58 | 121,757 | -1.42(-5.67%) |
Mar 04, 2020 | 25.02 | 25.40 | 24.59 | 25.00 | 117,776 | +0.33(+1.33%) |
Mar 03, 2020 | 24.99 | 25.65 | 24.33 | 24.67 | 164,468 | -0.28(-1.12%) |
Mar 02, 2020 | 25.27 | 25.52 | 24.35 | 24.95 | 197,120 | -0.26(-1.03%) |
Feb 28, 2020 | 24.07 | 25.28 | 23.37 | 25.21 | 295,377 | +0.71(+2.91%) |
Feb 27, 2020 | 23.84 | 25.11 | 23.22 | 24.50 | 240,945 | +0.06(+0.24%) |
Feb 26, 2020 | 21.76 | 25.83 | 21.65 | 24.44 | 461,516 | +2.61(+11.97%) |
Feb 25, 2020 | 23.08 | 23.08 | 21.56 | 21.83 | 238,823 | -1.14(-4.95%) |
Feb 24, 2020 | 22.93 | 23.23 | 22.56 | 22.97 | 185,452 | -0.41(-1.77%) |
Feb 21, 2020 | 22.75 | 23.42 | 22.40 | 23.38 | 115,330 | +0.75(+3.32%) |
Feb 20, 2020 | 22.51 | 22.99 | 22.33 | 22.63 | 107,482 | +0.00(+0.00%) |
Feb 19, 2020 | 21.81 | 22.65 | 21.81 | 22.63 | 101,099 | +0.91(+4.17%) |
Feb 18, 2020 | 20.92 | 21.78 | 20.92 | 21.72 | 231,696 | +0.75(+3.59%) |
Feb 14, 2020 | 21.35 | 21.57 | 20.87 | 20.97 | 128,813 | -0.38(-1.76%) |
Feb 13, 2020 | 21.31 | 21.86 | 21.31 | 21.35 | 79,696 | -0.01(-0.05%) |
Feb 12, 2020 | 21.24 | 21.50 | 21.10 | 21.36 | 322,759 | +0.16(+0.77%) |
Feb 11, 2020 | 21.45 | 21.53 | 21.13 | 21.19 | 129,391 | -0.16(-0.77%) |
Feb 10, 2020 | 20.95 | 22.11 | 20.92 | 21.36 | 155,242 | +0.60(+2.88%) |
Feb 07, 2020 | 21.22 | 21.35 | 20.34 | 20.76 | 223,815 | -0.51(-2.40%) |
Feb 06, 2020 | 20.73 | 21.40 | 20.52 | 21.27 | 364,016 | +0.42(+2.03%) |
Feb 05, 2020 | 21.09 | 21.44 | 20.63 | 20.85 | 207,504 | -0.10(-0.46%) |
Feb 04, 2020 | 21.95 | 22.05 | 20.91 | 20.94 | 236,145 | -0.83(-3.81%) |