Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.20 | 33.37 | 32.58 | 32.83 | 184,865 | -0.40(-1.21%) |
Jan 28, 2021 | 34.26 | 34.87 | 32.77 | 33.23 | 211,274 | -0.51(-1.52%) |
Jan 27, 2021 | 33.28 | 34.50 | 33.19 | 33.74 | 290,430 | -0.60(-1.73%) |
Jan 26, 2021 | 35.45 | 35.55 | 34.23 | 34.34 | 165,236 | -0.65(-1.86%) |
Jan 25, 2021 | 35.26 | 35.79 | 34.57 | 34.99 | 221,992 | -0.24(-0.69%) |
Jan 22, 2021 | 34.21 | 35.29 | 33.98 | 35.23 | 236,226 | +0.70(+2.02%) |
Jan 21, 2021 | 35.82 | 36.09 | 34.24 | 34.53 | 297,461 | -1.28(-3.58%) |
Jan 20, 2021 | 35.49 | 35.92 | 35.02 | 35.82 | 249,331 | +0.66(+1.88%) |
Jan 19, 2021 | 34.69 | 35.62 | 34.53 | 35.16 | 285,574 | +0.94(+2.75%) |
Jan 15, 2021 | 34.58 | 34.99 | 34.01 | 34.22 | 461,164 | -0.64(-1.84%) |
Jan 14, 2021 | 34.76 | 35.30 | 34.36 | 34.86 | 314,680 | +0.44(+1.27%) |
Jan 13, 2021 | 33.96 | 35.18 | 33.58 | 34.42 | 346,482 | +0.96(+2.86%) |
Jan 12, 2021 | 33.03 | 34.15 | 32.92 | 33.46 | 342,929 | +0.62(+1.90%) |
Jan 11, 2021 | 31.96 | 33.24 | 31.96 | 32.84 | 255,951 | +0.54(+1.67%) |
Jan 08, 2021 | 32.30 | 32.45 | 31.56 | 32.30 | 235,581 | +0.09(+0.29%) |
Jan 07, 2021 | 32.03 | 32.24 | 31.41 | 32.21 | 149,158 | +0.56(+1.76%) |
Jan 06, 2021 | 30.07 | 31.91 | 29.95 | 31.65 | 298,788 | +2.10(+7.11%) |
Jan 05, 2021 | 28.55 | 29.73 | 28.55 | 29.55 | 235,031 | +1.03(+3.62%) |
Jan 04, 2021 | 29.99 | 30.00 | 27.70 | 28.52 | 342,276 | -0.95(-3.22%) |
Dec 31, 2020 | 29.46 | 29.46 | 29.46 | 225,638 | -0.32(-1.06%) | |
Dec 30, 2020 | 29.79 | 30.45 | 29.59 | 29.78 | 225,638 | +0.14(+0.47%) |
Dec 29, 2020 | 30.81 | 31.11 | 29.41 | 29.64 | 235,805 | -1.00(-3.28%) |
Dec 28, 2020 | 30.81 | 31.17 | 30.61 | 30.64 | 305,982 | +0.28(+0.92%) |
Dec 24, 2020 | 30.39 | 30.75 | 30.23 | 30.37 | 150,424 | -0.02(-0.06%) |
Dec 23, 2020 | 30.48 | 30.53 | 29.68 | 30.38 | 300,126 | +0.06(+0.18%) |
Dec 22, 2020 | 30.38 | 30.69 | 29.77 | 30.33 | 285,294 | +0.13(+0.43%) |
Dec 21, 2020 | 30.26 | 30.56 | 29.52 | 30.20 | 330,433 | -0.07(-0.22%) |
Dec 18, 2020 | 30.07 | 30.69 | 28.59 | 30.26 | 1,403,491 | +0.38(+1.28%) |
Dec 17, 2020 | 29.68 | 30.69 | 29.03 | 29.88 | 617,828 | +0.33(+1.10%) |
Dec 16, 2020 | 28.89 | 29.82 | 28.72 | 29.56 | 535,086 | +0.87(+3.05%) |
Dec 15, 2020 | 27.95 | 28.79 | 27.81 | 28.68 | 349,470 | +1.05(+3.80%) |
Dec 14, 2020 | 27.05 | 27.99 | 27.05 | 27.63 | 356,178 | +0.90(+3.37%) |
Dec 11, 2020 | 26.72 | 27.02 | 26.18 | 26.73 | 196,766 | -0.11(-0.42%) |
Dec 10, 2020 | 26.77 | 27.24 | 26.49 | 26.84 | 214,223 | -0.33(-1.20%) |
Dec 09, 2020 | 26.88 | 27.58 | 26.60 | 27.17 | 242,202 | +0.38(+1.42%) |
Dec 08, 2020 | 25.98 | 26.84 | 25.80 | 26.79 | 167,081 | +0.50(+1.91%) |
Dec 07, 2020 | 26.36 | 26.51 | 25.79 | 26.28 | 144,505 | -0.09(-0.35%) |
Dec 04, 2020 | 25.58 | 26.47 | 25.56 | 26.38 | 150,746 | +1.00(+3.92%) |
Dec 03, 2020 | 25.07 | 25.70 | 24.93 | 25.38 | 160,935 | +0.31(+1.22%) |
Dec 02, 2020 | 24.96 | 25.23 | 24.57 | 25.07 | 153,497 | +0.12(+0.48%) |
Dec 01, 2020 | 24.76 | 25.53 | 24.63 | 24.95 | 277,940 | +0.55(+2.25%) |
Nov 30, 2020 | 25.40 | 25.55 | 24.24 | 24.40 | 268,399 | -1.26(-4.93%) |
Nov 27, 2020 | 25.29 | 25.67 | 24.96 | 25.67 | 63,653 | +0.39(+1.55%) |
Nov 25, 2020 | 26.11 | 26.11 | 25.22 | 25.28 | 220,313 | -1.00(-3.79%) |
Nov 24, 2020 | 26.07 | 26.32 | 25.73 | 26.27 | 263,430 | +0.64(+2.50%) |
Nov 23, 2020 | 24.81 | 25.73 | 24.81 | 25.63 | 274,893 | +1.00(+4.08%) |
Nov 20, 2020 | 24.29 | 24.71 | 24.00 | 24.63 | 180,422 | +0.10(+0.42%) |
Nov 19, 2020 | 24.18 | 24.59 | 23.74 | 24.53 | 139,357 | +0.27(+1.11%) |
Nov 18, 2020 | 24.18 | 24.89 | 23.73 | 24.26 | 200,299 | +0.17(+0.69%) |
Nov 17, 2020 | 23.59 | 24.14 | 23.08 | 24.09 | 174,033 | +0.34(+1.45%) |
Nov 16, 2020 | 23.77 | 23.93 | 23.35 | 23.74 | 286,470 | +0.56(+2.41%) |
Nov 13, 2020 | 22.83 | 23.30 | 22.73 | 23.19 | 158,165 | +0.68(+3.02%) |
Nov 12, 2020 | 23.39 | 23.39 | 22.09 | 22.51 | 197,971 | -0.79(-3.39%) |
Nov 11, 2020 | 23.73 | 24.01 | 23.05 | 23.30 | 186,518 | -0.35(-1.49%) |
Nov 10, 2020 | 23.35 | 24.02 | 23.26 | 23.65 | 285,091 | +0.23(+0.99%) |
Nov 09, 2020 | 23.97 | 25.09 | 23.41 | 23.42 | 300,829 | +1.00(+4.48%) |
Nov 06, 2020 | 23.06 | 23.11 | 22.30 | 22.41 | 108,382 | -0.63(-2.74%) |
Nov 05, 2020 | 22.61 | 23.46 | 22.61 | 23.05 | 185,737 | +0.67(+2.99%) |
Nov 04, 2020 | 22.96 | 23.00 | 22.20 | 22.38 | 204,516 | -1.17(-4.98%) |
Nov 03, 2020 | 23.72 | 23.72 | 23.03 | 23.55 | 239,045 | +0.47(+2.01%) |
Nov 02, 2020 | 23.03 | 23.08 | 22.37 | 23.08 | 168,415 | +0.86(+3.89%) |
Oct 30, 2020 | 22.37 | 22.59 | 21.96 | 22.22 | 174,616 | -0.10(-0.46%) |
Oct 29, 2020 | 22.79 | 22.85 | 21.66 | 22.32 | 321,617 | -0.58(-2.52%) |
Oct 28, 2020 | 22.55 | 23.33 | 22.48 | 22.90 | 268,756 | -0.35(-1.52%) |
Oct 27, 2020 | 23.79 | 23.88 | 23.13 | 23.25 | 224,203 | -0.68(-2.84%) |
Oct 26, 2020 | 24.73 | 25.03 | 23.78 | 23.93 | 300,516 | -1.31(-5.20%) |
Oct 23, 2020 | 25.62 | 25.78 | 24.83 | 25.24 | 200,421 | -0.27(-1.07%) |
Oct 22, 2020 | 25.47 | 25.66 | 24.82 | 25.51 | 435,682 | +0.05(+0.18%) |
Oct 21, 2020 | 25.29 | 26.67 | 25.23 | 25.47 | 495,283 | +0.33(+1.32%) |
Oct 20, 2020 | 24.16 | 25.27 | 24.11 | 25.13 | 573,936 | +1.31(+5.51%) |
Oct 19, 2020 | 23.80 | 24.43 | 23.65 | 23.82 | 294,665 | +0.17(+0.70%) |
Oct 16, 2020 | 23.57 | 23.92 | 23.29 | 23.66 | 341,660 | -0.05(-0.19%) |
Oct 15, 2020 | 22.71 | 24.16 | 22.71 | 23.70 | 371,976 | +0.52(+2.23%) |
Oct 14, 2020 | 23.68 | 24.32 | 22.87 | 23.19 | 397,972 | -0.45(-1.91%) |
Oct 13, 2020 | 24.00 | 24.12 | 23.42 | 23.64 | 322,556 | -0.49(-2.03%) |
Oct 12, 2020 | 23.46 | 24.51 | 23.38 | 24.13 | 485,204 | +0.62(+2.63%) |
Oct 09, 2020 | 22.50 | 23.63 | 22.34 | 23.51 | 507,294 | +1.09(+4.86%) |
Oct 08, 2020 | 22.16 | 22.56 | 21.78 | 22.42 | 299,582 | +0.85(+3.92%) |
Oct 07, 2020 | 21.63 | 22.11 | 21.22 | 21.57 | 293,334 | +0.14(+0.67%) |
Oct 06, 2020 | 21.21 | 22.10 | 20.99 | 21.43 | 357,196 | +0.53(+2.52%) |
Oct 05, 2020 | 20.21 | 21.52 | 20.15 | 20.90 | 1,054,914 | +1.19(+6.04%) |
Oct 02, 2020 | 18.68 | 19.82 | 18.66 | 19.71 | 321,524 | +0.39(+2.01%) |
Oct 01, 2020 | 19.72 | 19.98 | 19.10 | 19.32 | 272,646 | -0.42(-2.11%) |
Sep 30, 2020 | 19.71 | 20.29 | 19.67 | 19.74 | 496,593 | +0.21(+1.09%) |
Sep 29, 2020 | 19.75 | 19.86 | 19.14 | 19.53 | 292,747 | -0.34(-1.72%) |
Sep 28, 2020 | 19.57 | 20.11 | 19.43 | 19.87 | 229,402 | +0.64(+3.31%) |
Sep 25, 2020 | 18.55 | 19.51 | 18.54 | 19.23 | 356,816 | +0.44(+2.36%) |
Sep 24, 2020 | 19.50 | 19.78 | 18.25 | 18.79 | 421,824 | -0.75(-3.83%) |
Sep 23, 2020 | 18.95 | 20.32 | 18.86 | 19.54 | 1,097,571 | +0.82(+4.39%) |
Sep 22, 2020 | 18.75 | 19.04 | 18.21 | 18.71 | 371,061 | +0.15(+0.80%) |
Sep 21, 2020 | 20.33 | 20.34 | 18.50 | 18.57 | 457,836 | -2.28(-10.94%) |
Sep 18, 2020 | 21.76 | 22.83 | 20.67 | 20.85 | 942,922 | -0.86(-3.96%) |
Sep 17, 2020 | 19.95 | 22.01 | 19.44 | 21.71 | 995,197 | +2.56(+13.36%) |
Sep 16, 2020 | 18.42 | 19.30 | 18.30 | 19.15 | 547,518 | +0.87(+4.75%) |
Sep 15, 2020 | 18.47 | 18.54 | 18.12 | 18.28 | 215,912 | -0.02(-0.10%) |
Sep 14, 2020 | 18.23 | 18.40 | 18.08 | 18.30 | 181,366 | +0.30(+1.64%) |
Sep 11, 2020 | 18.30 | 18.46 | 17.99 | 18.00 | 177,975 | -0.25(-1.39%) |
Sep 10, 2020 | 18.60 | 18.82 | 18.23 | 18.26 | 215,796 | -0.24(-1.27%) |
Sep 09, 2020 | 19.08 | 19.08 | 18.47 | 18.49 | 183,235 | -0.40(-2.10%) |
Sep 08, 2020 | 19.20 | 19.20 | 18.77 | 18.89 | 157,788 | -0.48(-2.48%) |
Sep 04, 2020 | 19.56 | 19.63 | 19.03 | 19.37 | 162,710 | +0.25(+1.30%) |
Sep 03, 2020 | 19.86 | 20.05 | 18.98 | 19.12 | 232,465 | -0.73(-3.68%) |
Sep 02, 2020 | 19.86 | 20.12 | 19.64 | 19.85 | 179,605 | +0.06(+0.33%) |
Sep 01, 2020 | 19.29 | 19.79 | 19.02 | 19.79 | 164,607 | +0.45(+2.34%) |
Aug 31, 2020 | 19.94 | 19.94 | 19.30 | 19.33 | 213,733 | -0.70(-3.50%) |
Aug 28, 2020 | 19.91 | 20.14 | 19.79 | 20.04 | 123,305 | +0.21(+1.07%) |
Aug 27, 2020 | 19.46 | 20.00 | 19.41 | 19.82 | 155,242 | +0.55(+2.83%) |
Aug 26, 2020 | 19.59 | 19.88 | 19.25 | 19.28 | 158,069 | -0.28(-1.42%) |
Aug 25, 2020 | 20.16 | 20.16 | 19.36 | 19.56 | 248,708 | -0.40(-1.99%) |
Aug 24, 2020 | 20.09 | 20.41 | 19.69 | 19.95 | 208,329 | +0.06(+0.28%) |
Aug 21, 2020 | 19.92 | 20.12 | 19.29 | 19.90 | 421,987 | -0.03(-0.14%) |
Aug 20, 2020 | 20.34 | 20.60 | 19.75 | 19.92 | 261,045 | -0.62(-3.01%) |
Aug 19, 2020 | 20.26 | 20.69 | 20.10 | 20.54 | 135,894 | +0.30(+1.51%) |
Aug 18, 2020 | 21.04 | 21.04 | 20.18 | 20.24 | 123,323 | -0.83(-3.95%) |
Aug 17, 2020 | 21.57 | 21.61 | 20.99 | 21.07 | 99,779 | -0.33(-1.55%) |
Aug 14, 2020 | 21.06 | 21.56 | 21.01 | 21.40 | 110,422 | +0.17(+0.78%) |
Aug 13, 2020 | 21.33 | 21.58 | 21.13 | 21.24 | 164,407 | -0.25(-1.16%) |
Aug 12, 2020 | 22.10 | 22.17 | 21.33 | 21.49 | 157,418 | -0.36(-1.65%) |
Aug 11, 2020 | 21.86 | 22.58 | 21.67 | 21.85 | 199,559 | +0.12(+0.55%) |
Aug 10, 2020 | 21.80 | 22.10 | 21.62 | 21.73 | 125,890 | +0.12(+0.53%) |
Aug 07, 2020 | 20.73 | 21.62 | 20.65 | 21.61 | 155,457 | +0.72(+3.43%) |
Aug 06, 2020 | 20.80 | 21.17 | 20.71 | 20.89 | 105,440 | +0.03(+0.13%) |
Aug 05, 2020 | 20.59 | 20.88 | 20.43 | 20.87 | 110,262 | +0.57(+2.80%) |
Aug 04, 2020 | 20.23 | 20.41 | 19.89 | 20.30 | 105,788 | -0.05(-0.25%) |
Aug 03, 2020 | 20.04 | 20.41 | 19.97 | 20.35 | 107,551 | +0.41(+2.04%) |
Jul 31, 2020 | 20.04 | 20.07 | 19.42 | 19.94 | 210,777 | -0.34(-1.68%) |
Jul 30, 2020 | 20.50 | 20.65 | 20.07 | 20.29 | 134,043 | -0.70(-3.34%) |
Jul 29, 2020 | 20.53 | 21.03 | 20.49 | 20.99 | 166,913 | +0.57(+2.81%) |
Jul 28, 2020 | 21.00 | 21.31 | 20.38 | 20.41 | 115,487 | -0.79(-3.70%) |
Jul 27, 2020 | 20.79 | 21.26 | 20.62 | 21.20 | 123,376 | +0.38(+1.82%) |
Jul 24, 2020 | 21.74 | 21.85 | 20.78 | 20.82 | 173,320 | -0.94(-4.33%) |
Jul 23, 2020 | 21.31 | 22.10 | 21.31 | 21.76 | 264,907 | +0.20(+0.94%) |
Jul 22, 2020 | 21.02 | 21.65 | 21.00 | 21.56 | 328,389 | +0.38(+1.79%) |
Jul 21, 2020 | 20.94 | 21.45 | 20.94 | 21.18 | 117,368 | +0.62(+3.01%) |
Jul 20, 2020 | 20.88 | 20.93 | 20.27 | 20.56 | 153,239 | -0.44(-2.11%) |
Jul 17, 2020 | 21.24 | 21.44 | 20.78 | 21.01 | 654,849 | -0.20(-0.96%) |
Jul 16, 2020 | 21.20 | 21.45 | 20.88 | 21.21 | 107,393 | -0.02(-0.09%) |
Jul 15, 2020 | 21.14 | 21.66 | 20.97 | 21.23 | 159,601 | +0.54(+2.59%) |
Jul 14, 2020 | 19.99 | 20.69 | 19.82 | 20.69 | 185,440 | +0.57(+2.85%) |
Jul 13, 2020 | 20.53 | 20.74 | 19.97 | 20.12 | 277,861 | -0.07(-0.33%) |
Jul 10, 2020 | 19.46 | 20.20 | 19.46 | 20.19 | 158,429 | +0.68(+3.47%) |
Jul 09, 2020 | 20.35 | 21.05 | 19.38 | 19.51 | 138,014 | -0.98(-4.78%) |
Jul 08, 2020 | 20.34 | 20.71 | 19.87 | 20.49 | 151,671 | +0.15(+0.72%) |
Jul 07, 2020 | 20.95 | 21.01 | 20.27 | 20.34 | 232,336 | -0.80(-3.77%) |
Jul 06, 2020 | 21.36 | 21.47 | 20.81 | 21.14 | 209,552 | +0.35(+1.67%) |
Jul 02, 2020 | 21.17 | 21.60 | 20.56 | 20.79 | 238,353 | +0.30(+1.48%) |
Jul 01, 2020 | 21.10 | 21.45 | 20.23 | 20.49 | 328,532 | -0.61(-2.91%) |
Jun 30, 2020 | 21.50 | 21.62 | 20.88 | 21.10 | 226,402 | -0.49(-2.25%) |
Jun 29, 2020 | 19.32 | 21.61 | 19.28 | 21.59 | 419,267 | +2.52(+13.21%) |
Jun 26, 2020 | 19.23 | 20.30 | 18.58 | 19.07 | 1,095,029 | -1.51(-7.34%) |
Jun 25, 2020 | 19.36 | 20.65 | 19.18 | 20.58 | 552,991 | +1.03(+5.30%) |
Jun 24, 2020 | 20.03 | 20.16 | 19.37 | 19.54 | 310,119 | -0.89(-4.35%) |
Jun 23, 2020 | 20.38 | 20.59 | 20.08 | 20.43 | 230,552 | +0.45(+2.25%) |
Jun 22, 2020 | 20.00 | 20.04 | 19.28 | 19.98 | 386,700 | -0.15(-0.73%) |
Jun 19, 2020 | 21.05 | 21.09 | 19.84 | 20.13 | 509,026 | -0.55(-2.66%) |
Jun 18, 2020 | 20.63 | 21.09 | 20.35 | 20.68 | 382,017 | -0.30(-1.42%) |
Jun 17, 2020 | 22.03 | 22.07 | 20.89 | 20.98 | 191,777 | -1.04(-4.72%) |
Jun 16, 2020 | 22.33 | 22.63 | 21.29 | 22.02 | 285,460 | +0.73(+3.44%) |
Jun 15, 2020 | 20.04 | 21.98 | 19.76 | 21.28 | 278,133 | +0.88(+4.31%) |
Jun 12, 2020 | 20.71 | 20.91 | 19.75 | 20.41 | 322,645 | +0.70(+3.53%) |
Jun 11, 2020 | 19.79 | 20.62 | 19.54 | 19.71 | 286,621 | -1.86(-8.62%) |
Jun 10, 2020 | 22.69 | 22.69 | 21.27 | 21.57 | 293,332 | -1.14(-5.04%) |
Jun 09, 2020 | 22.91 | 23.12 | 22.03 | 22.71 | 305,170 | -0.87(-3.69%) |
Jun 08, 2020 | 24.73 | 25.20 | 23.52 | 23.58 | 308,715 | -0.57(-2.35%) |
Jun 05, 2020 | 23.58 | 24.73 | 23.58 | 24.15 | 321,662 | +1.69(+7.55%) |
Jun 04, 2020 | 22.00 | 22.70 | 21.30 | 22.46 | 308,516 | +0.39(+1.78%) |
Jun 03, 2020 | 21.37 | 22.64 | 21.30 | 22.06 | 506,393 | +1.43(+6.92%) |
Jun 02, 2020 | 20.20 | 20.78 | 20.16 | 20.63 | 328,722 | +0.72(+3.63%) |
Jun 01, 2020 | 20.74 | 20.85 | 19.47 | 19.91 | 461,575 | +1.00(+5.28%) |
May 29, 2020 | 19.37 | 19.70 | 18.67 | 18.91 | 320,243 | -0.80(-4.04%) |
May 28, 2020 | 20.64 | 21.03 | 19.63 | 19.71 | 393,780 | -0.46(-2.27%) |
May 27, 2020 | 19.53 | 20.21 | 19.21 | 20.17 | 432,316 | +1.21(+6.38%) |
May 26, 2020 | 19.00 | 19.54 | 18.65 | 18.96 | 458,262 | +0.62(+3.40%) |
May 22, 2020 | 18.27 | 18.45 | 17.81 | 18.34 | 247,962 | +0.27(+1.52%) |
May 21, 2020 | 18.00 | 18.38 | 17.74 | 18.06 | 550,633 | +0.06(+0.36%) |
May 20, 2020 | 17.72 | 18.20 | 17.65 | 18.00 | 349,463 | +0.60(+3.48%) |
May 19, 2020 | 17.77 | 18.19 | 17.37 | 17.39 | 361,228 | -0.38(-2.11%) |
May 18, 2020 | 16.87 | 17.92 | 16.87 | 17.77 | 882,777 | +1.71(+10.67%) |
May 15, 2020 | 15.43 | 16.31 | 15.30 | 16.06 | 465,133 | +0.52(+3.36%) |
May 14, 2020 | 15.15 | 15.93 | 14.49 | 15.53 | 390,513 | -0.08(-0.53%) |
May 13, 2020 | 16.71 | 16.93 | 15.14 | 15.62 | 421,457 | -1.27(-7.50%) |
May 12, 2020 | 17.90 | 18.21 | 16.84 | 16.88 | 294,824 | -1.03(-5.77%) |
May 11, 2020 | 18.76 | 18.76 | 17.63 | 17.92 | 231,137 | -1.19(-6.22%) |
May 08, 2020 | 18.48 | 19.16 | 18.40 | 19.10 | 391,885 | +1.11(+6.15%) |
May 07, 2020 | 17.36 | 18.42 | 17.27 | 18.00 | 390,784 | +0.87(+5.08%) |
May 06, 2020 | 17.80 | 17.87 | 16.95 | 17.13 | 255,498 | -0.71(-3.97%) |
May 05, 2020 | 17.89 | 18.50 | 17.74 | 17.83 | 213,680 | +0.30(+1.71%) |
May 04, 2020 | 17.33 | 17.77 | 17.02 | 17.53 | 646,652 | -0.18(-1.02%) |
May 01, 2020 | 17.99 | 18.31 | 17.17 | 17.72 | 251,035 | -0.82(-4.40%) |
Apr 30, 2020 | 18.79 | 18.95 | 18.11 | 18.53 | 337,324 | -0.85(-4.40%) |
Apr 29, 2020 | 19.25 | 20.12 | 19.13 | 19.38 | 502,573 | +0.70(+3.74%) |
Apr 28, 2020 | 18.62 | 19.06 | 17.97 | 18.69 | 350,329 | +0.74(+4.14%) |
Apr 27, 2020 | 17.24 | 18.33 | 17.21 | 17.94 | 286,039 | +0.94(+5.55%) |
Apr 24, 2020 | 16.46 | 17.23 | 16.27 | 17.00 | 295,816 | +0.58(+3.53%) |
Apr 23, 2020 | 16.41 | 16.92 | 16.09 | 16.42 | 294,667 | +0.12(+0.72%) |
Apr 22, 2020 | 16.87 | 16.87 | 16.10 | 16.30 | 251,038 | -0.05(-0.33%) |
Apr 21, 2020 | 16.00 | 16.66 | 15.88 | 16.36 | 225,723 | -0.14(-0.82%) |
Apr 20, 2020 | 15.91 | 16.89 | 15.58 | 16.49 | 325,498 | +0.22(+1.34%) |
Apr 17, 2020 | 16.08 | 16.82 | 15.78 | 16.27 | 410,304 | +0.88(+5.71%) |
Apr 16, 2020 | 15.58 | 15.99 | 15.10 | 15.39 | 502,660 | -0.21(-1.34%) |
Apr 15, 2020 | 16.32 | 16.53 | 15.24 | 15.60 | 617,520 | -1.34(-7.92%) |
Apr 14, 2020 | 17.63 | 17.76 | 16.63 | 16.95 | 329,439 | -0.13(-0.74%) |
Apr 13, 2020 | 17.59 | 17.95 | 16.52 | 17.07 | 331,849 | -0.73(-4.08%) |
Apr 09, 2020 | 16.88 | 18.06 | 16.88 | 17.80 | 464,239 | +1.48(+9.06%) |
Apr 08, 2020 | 15.72 | 16.80 | 15.49 | 16.32 | 619,864 | +0.95(+6.19%) |
Apr 07, 2020 | 16.59 | 16.59 | 14.79 | 15.37 | 499,032 | -0.82(-5.09%) |
Apr 06, 2020 | 16.78 | 17.52 | 15.82 | 16.19 | 407,215 | +0.47(+3.00%) |
Apr 03, 2020 | 16.39 | 16.79 | 14.76 | 15.72 | 571,007 | -1.22(-7.22%) |
Apr 02, 2020 | 19.64 | 20.44 | 16.65 | 16.95 | 679,174 | +0.97(+6.07%) |
Apr 01, 2020 | 17.92 | 18.33 | 15.43 | 15.98 | 403,542 | -2.90(-15.37%) |
Mar 31, 2020 | 19.29 | 19.67 | 18.67 | 18.88 | 387,403 | -0.63(-3.21%) |
Mar 30, 2020 | 19.46 | 19.86 | 17.81 | 19.50 | 507,642 | +0.36(+1.90%) |
Mar 27, 2020 | 18.64 | 19.78 | 18.03 | 19.14 | 472,512 | -0.44(-2.22%) |
Mar 26, 2020 | 17.63 | 19.78 | 17.41 | 19.57 | 329,404 | +2.30(+13.33%) |
Mar 25, 2020 | 17.03 | 17.80 | 15.82 | 17.27 | 628,091 | +0.42(+2.47%) |
Mar 24, 2020 | 13.98 | 16.90 | 13.98 | 16.85 | 252,488 | +3.39(+25.18%) |
Mar 23, 2020 | 14.07 | 14.28 | 12.69 | 13.46 | 1,012,144 | -0.25(-1.85%) |
Mar 20, 2020 | 13.97 | 15.02 | 13.31 | 13.72 | 625,494 | -0.25(-1.82%) |
Mar 19, 2020 | 12.71 | 14.76 | 12.48 | 13.97 | 420,902 | +0.87(+6.64%) |
Mar 18, 2020 | 17.18 | 17.42 | 12.86 | 13.10 | 461,795 | -5.29(-28.75%) |
Mar 17, 2020 | 17.49 | 18.88 | 16.46 | 18.39 | 385,168 | +1.20(+6.96%) |
Mar 16, 2020 | 18.21 | 19.58 | 17.12 | 17.19 | 366,077 | -2.41(-12.30%) |
Mar 13, 2020 | 17.03 | 19.66 | 17.03 | 19.60 | 375,120 | +3.54(+22.01%) |
Mar 12, 2020 | 18.88 | 19.49 | 15.96 | 16.07 | 564,803 | -4.39(-21.45%) |
Mar 11, 2020 | 21.19 | 21.61 | 20.02 | 20.45 | 245,744 | -1.41(-6.47%) |
Mar 10, 2020 | 22.85 | 23.03 | 21.21 | 21.87 | 289,236 | -0.42(-1.87%) |
Mar 09, 2020 | 25.86 | 26.05 | 22.06 | 22.29 | 334,441 | -5.23(-19.01%) |
Mar 06, 2020 | 27.05 | 27.66 | 26.76 | 27.52 | 348,428 | +0.40(+1.47%) |
Mar 05, 2020 | 28.19 | 28.26 | 26.85 | 27.12 | 251,671 | -1.65(-5.74%) |
Mar 04, 2020 | 28.56 | 28.79 | 28.03 | 28.77 | 136,871 | +0.62(+2.19%) |
Mar 03, 2020 | 28.46 | 29.29 | 27.79 | 28.15 | 203,527 | -0.39(-1.37%) |
Mar 02, 2020 | 27.45 | 28.62 | 26.79 | 28.54 | 258,811 | +1.17(+4.27%) |
Feb 28, 2020 | 28.11 | 28.71 | 26.65 | 27.37 | 402,804 | -1.60(-5.54%) |
Feb 27, 2020 | 29.18 | 29.57 | 28.04 | 28.98 | 378,899 | -0.54(-1.84%) |
Feb 26, 2020 | 29.72 | 29.82 | 29.31 | 29.52 | 236,564 | -0.18(-0.61%) |
Feb 25, 2020 | 30.72 | 30.72 | 29.39 | 29.70 | 306,722 | -1.10(-3.56%) |
Feb 24, 2020 | 30.02 | 30.92 | 29.78 | 30.80 | 232,372 | -0.21(-0.67%) |
Feb 21, 2020 | 30.71 | 31.04 | 30.43 | 31.01 | 155,849 | +0.28(+0.91%) |
Feb 20, 2020 | 30.76 | 31.13 | 30.56 | 30.73 | 80,687 | -0.11(-0.35%) |
Feb 19, 2020 | 30.65 | 30.91 | 30.57 | 30.83 | 104,210 | +0.34(+1.10%) |
Feb 18, 2020 | 30.57 | 30.97 | 30.47 | 30.50 | 147,004 | -0.25(-0.83%) |
Feb 14, 2020 | 30.78 | 31.04 | 30.59 | 30.75 | 140,959 | +0.00(+0.00%) |
Feb 13, 2020 | 30.25 | 30.76 | 30.25 | 30.75 | 158,163 | +0.44(+1.47%) |
Feb 12, 2020 | 30.13 | 30.81 | 30.13 | 30.31 | 179,480 | +0.32(+1.06%) |
Feb 11, 2020 | 29.70 | 30.47 | 29.61 | 29.99 | 178,275 | +0.48(+1.63%) |
Feb 10, 2020 | 29.51 | 29.86 | 29.44 | 29.51 | 117,755 | -0.15(-0.52%) |
Feb 07, 2020 | 29.80 | 29.80 | 29.43 | 29.67 | 90,664 | -0.28(-0.94%) |
Feb 06, 2020 | 30.29 | 30.29 | 29.95 | 29.95 | 86,721 | -0.20(-0.66%) |
Feb 05, 2020 | 29.94 | 30.34 | 29.86 | 30.15 | 136,745 | +0.53(+1.81%) |
Feb 04, 2020 | 29.91 | 30.26 | 29.57 | 29.61 | 142,396 | +0.03(+0.09%) |