Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.55 | 27.34 | 25.74 | 26.75 | 57,300 | +0.72(+2.77%) |
Feb 25, 2021 | 27.72 | 27.72 | 26.03 | 26.03 | 93,383 | -1.75(-6.30%) |
Feb 24, 2021 | 27.05 | 27.93 | 26.68 | 27.78 | 77,594 | +0.84(+3.12%) |
Feb 23, 2021 | 26.10 | 27.46 | 26.03 | 26.94 | 94,524 | -0.36(-1.32%) |
Feb 22, 2021 | 29.64 | 29.90 | 27.05 | 27.30 | 137,166 | -2.39(-8.05%) |
Feb 19, 2021 | 29.10 | 32.08 | 29.00 | 29.69 | 244,900 | +2.00(+7.22%) |
Feb 18, 2021 | 28.19 | 28.72 | 27.66 | 27.69 | 101,318 | -0.62(-2.19%) |
Feb 17, 2021 | 28.30 | 28.59 | 27.65 | 28.31 | 106,458 | -0.36(-1.26%) |
Feb 16, 2021 | 28.49 | 28.77 | 28.00 | 28.67 | 104,918 | +0.69(+2.47%) |
Feb 12, 2021 | 27.65 | 28.09 | 27.54 | 27.98 | 45,800 | +0.05(+0.18%) |
Feb 11, 2021 | 27.60 | 28.04 | 27.12 | 27.93 | 57,040 | +0.42(+1.53%) |
Feb 10, 2021 | 27.87 | 28.17 | 27.24 | 27.51 | 80,883 | -0.02(-0.07%) |
Feb 09, 2021 | 27.68 | 28.05 | 27.50 | 27.53 | 91,225 | -0.43(-1.54%) |
Feb 08, 2021 | 27.65 | 28.10 | 27.07 | 27.96 | 116,907 | +1.51(+5.71%) |
Feb 05, 2021 | 26.50 | 26.58 | 26.09 | 26.45 | 78,700 | +0.20(+0.76%) |
Feb 04, 2021 | 25.97 | 26.30 | 25.51 | 26.25 | 49,043 | +0.77(+3.02%) |
Feb 03, 2021 | 26.16 | 26.16 | 25.22 | 25.48 | 79,006 | -0.68(-2.60%) |
Feb 02, 2021 | 25.49 | 26.42 | 24.89 | 26.16 | 64,195 | +1.22(+4.89%) |
Feb 01, 2021 | 24.33 | 25.17 | 24.20 | 24.94 | 61,431 | +0.75(+3.10%) |
Jan 29, 2021 | 25.25 | 25.25 | 24.08 | 24.19 | 60,100 | -0.66(-2.66%) |
Jan 28, 2021 | 25.01 | 25.62 | 24.75 | 24.85 | 75,020 | -0.53(-2.09%) |
Jan 27, 2021 | 25.14 | 25.79 | 24.79 | 25.38 | 89,208 | -0.12(-0.47%) |
Jan 26, 2021 | 26.43 | 26.43 | 25.21 | 25.50 | 61,435 | -0.50(-1.92%) |
Jan 25, 2021 | 26.30 | 27.05 | 25.40 | 26.00 | 70,789 | -0.12(-0.46%) |
Jan 22, 2021 | 25.86 | 26.41 | 25.65 | 26.12 | 47,900 | +0.13(+0.50%) |
Jan 21, 2021 | 25.86 | 26.19 | 25.29 | 25.99 | 61,111 | +0.09(+0.35%) |
Jan 20, 2021 | 27.32 | 27.32 | 25.51 | 25.90 | 91,025 | -1.01(-3.75%) |
Jan 19, 2021 | 26.00 | 27.16 | 25.87 | 26.91 | 132,865 | +1.24(+4.83%) |
Jan 15, 2021 | 24.92 | 25.81 | 24.25 | 25.67 | 120,000 | +0.56(+2.23%) |
Jan 14, 2021 | 23.94 | 25.53 | 23.94 | 25.11 | 94,792 | +1.19(+4.97%) |
Jan 13, 2021 | 24.17 | 24.19 | 23.62 | 23.92 | 59,820 | -0.27(-1.12%) |
Jan 12, 2021 | 23.86 | 24.30 | 23.31 | 24.19 | 86,793 | +0.61(+2.59%) |
Jan 11, 2021 | 24.03 | 24.50 | 23.34 | 23.58 | 87,180 | -1.09(-4.42%) |
Jan 08, 2021 | 25.19 | 25.24 | 24.29 | 24.67 | 112,500 | -0.25(-1.00%) |
Jan 07, 2021 | 24.38 | 25.13 | 24.01 | 24.92 | 108,334 | +0.64(+2.64%) |
Jan 06, 2021 | 22.69 | 24.90 | 22.69 | 24.28 | 161,310 | +1.54(+6.77%) |
Jan 05, 2021 | 22.37 | 23.19 | 22.35 | 22.74 | 123,803 | +0.32(+1.43%) |
Jan 04, 2021 | 22.64 | 23.40 | 21.77 | 22.42 | 173,665 | -0.27(-1.19%) |
Dec 31, 2020 | 22.69 | 22.69 | 22.69 | 856,842 | +0.46(+2.07%) | |
Dec 30, 2020 | 25.44 | 25.44 | 21.31 | 22.23 | 856,842 | -2.05(-8.44%) |
Dec 29, 2020 | 25.44 | 25.71 | 23.83 | 24.28 | 111,166 | -1.26(-4.93%) |
Dec 28, 2020 | 26.20 | 26.51 | 25.36 | 25.54 | 125,965 | -0.58(-2.22%) |
Dec 24, 2020 | 25.89 | 26.29 | 25.50 | 26.12 | 41,300 | +0.41(+1.59%) |
Dec 23, 2020 | 26.06 | 26.64 | 25.57 | 25.71 | 95,770 | -0.38(-1.46%) |
Dec 22, 2020 | 27.63 | 27.63 | 26.09 | 26.09 | 128,215 | -0.17(-0.65%) |
Dec 21, 2020 | 26.67 | 26.79 | 26.03 | 26.26 | 130,100 | -0.69(-2.56%) |
Dec 18, 2020 | 27.09 | 27.83 | 26.88 | 26.95 | 207,100 | +0.08(+0.30%) |
Dec 17, 2020 | 27.03 | 27.85 | 26.73 | 26.87 | 131,221 | -0.47(-1.72%) |
Dec 16, 2020 | 27.65 | 28.12 | 27.15 | 27.34 | 99,818 | -0.30(-1.09%) |
Dec 15, 2020 | 28.14 | 28.14 | 27.48 | 27.64 | 63,811 | -0.17(-0.61%) |
Dec 14, 2020 | 27.45 | 28.46 | 27.42 | 27.81 | 71,488 | +0.66(+2.43%) |
Dec 11, 2020 | 27.65 | 27.88 | 26.84 | 27.15 | 37,500 | -0.60(-2.16%) |
Dec 10, 2020 | 27.02 | 27.84 | 26.55 | 27.75 | 30,554 | +0.49(+1.80%) |
Dec 09, 2020 | 28.56 | 28.56 | 27.09 | 27.26 | 92,651 | -1.02(-3.61%) |
Dec 08, 2020 | 27.62 | 28.37 | 27.62 | 28.28 | 47,497 | +0.46(+1.65%) |
Dec 07, 2020 | 28.61 | 28.70 | 27.35 | 27.82 | 65,365 | -0.50(-1.77%) |
Dec 04, 2020 | 27.31 | 28.56 | 26.86 | 28.32 | 84,000 | +1.34(+4.97%) |
Dec 03, 2020 | 27.25 | 27.27 | 26.74 | 26.98 | 56,251 | +0.09(+0.33%) |
Dec 02, 2020 | 26.53 | 26.96 | 26.20 | 26.89 | 88,957 | -0.11(-0.41%) |
Dec 01, 2020 | 27.24 | 27.25 | 26.18 | 27.00 | 86,371 | +0.24(+0.90%) |
Nov 30, 2020 | 26.28 | 27.62 | 25.92 | 26.76 | 205,639 | +0.66(+2.53%) |
Nov 27, 2020 | 26.25 | 26.53 | 25.72 | 26.10 | 64,700 | +0.00(+0.00%) |
Nov 25, 2020 | 25.97 | 26.60 | 25.70 | 26.10 | 81,000 | +0.14(+0.54%) |
Nov 24, 2020 | 25.89 | 26.35 | 24.95 | 25.96 | 106,185 | +0.14(+0.54%) |
Nov 23, 2020 | 26.24 | 26.88 | 25.50 | 25.82 | 115,639 | -0.13(-0.50%) |
Nov 20, 2020 | 25.20 | 26.38 | 25.05 | 25.95 | 109,300 | +0.88(+3.51%) |
Nov 19, 2020 | 24.98 | 25.40 | 24.32 | 25.07 | 108,665 | +0.85(+3.51%) |
Nov 18, 2020 | 24.82 | 25.02 | 23.97 | 24.22 | 83,519 | -0.37(-1.50%) |
Nov 17, 2020 | 25.30 | 25.32 | 24.35 | 24.59 | 128,262 | -0.99(-3.87%) |
Nov 16, 2020 | 24.73 | 25.64 | 24.30 | 25.58 | 104,989 | +1.24(+5.09%) |
Nov 13, 2020 | 24.74 | 25.00 | 23.86 | 24.34 | 102,800 | -0.17(-0.69%) |
Nov 12, 2020 | 24.62 | 24.76 | 24.10 | 24.51 | 64,060 | +0.04(+0.16%) |
Nov 11, 2020 | 24.75 | 24.84 | 23.88 | 24.47 | 50,530 | -0.19(-0.77%) |
Nov 10, 2020 | 23.98 | 25.43 | 23.90 | 24.66 | 86,822 | +0.80(+3.35%) |
Nov 09, 2020 | 24.33 | 25.11 | 23.71 | 23.86 | 128,842 | -0.40(-1.65%) |
Nov 06, 2020 | 24.50 | 24.70 | 23.77 | 24.26 | 89,400 | -0.24(-0.98%) |
Nov 05, 2020 | 24.26 | 24.88 | 24.01 | 24.50 | 81,763 | +0.86(+3.64%) |
Nov 04, 2020 | 24.31 | 24.31 | 22.78 | 23.64 | 97,691 | -0.60(-2.48%) |
Nov 03, 2020 | 22.97 | 24.77 | 22.89 | 24.24 | 105,059 | +1.48(+6.50%) |
Nov 02, 2020 | 24.16 | 24.17 | 22.08 | 22.76 | 107,063 | -0.28(-1.22%) |
Oct 30, 2020 | 23.91 | 24.32 | 22.82 | 23.04 | 116,700 | -0.93(-3.88%) |
Oct 29, 2020 | 23.35 | 24.57 | 23.05 | 23.97 | 95,622 | +0.72(+3.10%) |
Oct 28, 2020 | 24.63 | 24.78 | 22.72 | 23.25 | 296,889 | -1.90(-7.55%) |
Oct 27, 2020 | 26.42 | 26.58 | 24.79 | 25.15 | 240,319 | -1.22(-4.63%) |
Oct 26, 2020 | 26.84 | 27.47 | 26.24 | 26.37 | 361,772 | +0.12(+0.46%) |
Oct 23, 2020 | 32.49 | 32.49 | 26.25 | 26.25 | 614,100 | -10.85(-29.25%) |
Oct 22, 2020 | 36.25 | 37.74 | 36.25 | 37.10 | 72,274 | +0.64(+1.76%) |
Oct 21, 2020 | 39.30 | 39.30 | 36.25 | 36.46 | 59,515 | -2.10(-5.45%) |
Oct 20, 2020 | 40.59 | 40.66 | 38.30 | 38.56 | 78,692 | -1.76(-4.37%) |
Oct 19, 2020 | 39.00 | 40.65 | 38.50 | 40.32 | 120,520 | +1.96(+5.11%) |
Oct 16, 2020 | 38.51 | 39.20 | 38.06 | 38.36 | 51,700 | -0.23(-0.60%) |
Oct 15, 2020 | 37.90 | 38.80 | 36.84 | 38.59 | 74,238 | +0.27(+0.70%) |
Oct 14, 2020 | 39.05 | 39.05 | 37.57 | 38.32 | 68,521 | -0.49(-1.26%) |
Oct 13, 2020 | 38.40 | 39.54 | 37.85 | 38.81 | 80,160 | +0.40(+1.04%) |
Oct 12, 2020 | 38.69 | 39.48 | 37.70 | 38.41 | 73,516 | +0.32(+0.84%) |
Oct 09, 2020 | 37.28 | 38.18 | 37.06 | 38.09 | 51,200 | +1.11(+3.00%) |
Oct 08, 2020 | 36.75 | 37.21 | 35.85 | 36.98 | 62,548 | +0.82(+2.27%) |
Oct 07, 2020 | 35.14 | 36.30 | 35.13 | 36.16 | 52,667 | +1.23(+3.52%) |
Oct 06, 2020 | 33.76 | 36.04 | 33.53 | 34.93 | 77,076 | +1.43(+4.27%) |
Oct 05, 2020 | 33.42 | 33.82 | 33.05 | 33.50 | 56,995 | +0.46(+1.39%) |
Oct 02, 2020 | 32.82 | 34.32 | 32.74 | 33.04 | 94,100 | -0.71(-2.10%) |
Oct 01, 2020 | 32.63 | 33.79 | 32.41 | 33.75 | 103,284 | +1.91(+6.00%) |
Sep 30, 2020 | 32.29 | 33.18 | 31.73 | 31.84 | 124,384 | -0.18(-0.56%) |
Sep 29, 2020 | 30.72 | 32.56 | 30.59 | 32.02 | 119,313 | +1.33(+4.33%) |
Sep 28, 2020 | 30.25 | 30.91 | 30.25 | 30.69 | 34,961 | +0.72(+2.40%) |
Sep 25, 2020 | 29.66 | 30.33 | 29.41 | 29.97 | 31,400 | +0.00(+0.00%) |
Sep 24, 2020 | 29.36 | 30.50 | 28.92 | 29.97 | 56,324 | +0.40(+1.35%) |
Sep 23, 2020 | 30.91 | 31.14 | 29.50 | 29.57 | 52,778 | -1.06(-3.46%) |
Sep 22, 2020 | 30.94 | 31.13 | 30.06 | 30.63 | 45,934 | +0.06(+0.20%) |
Sep 21, 2020 | 30.44 | 30.84 | 29.78 | 30.57 | 61,144 | -0.50(-1.61%) |
Sep 18, 2020 | 31.19 | 31.99 | 30.50 | 31.07 | 75,300 | +0.28(+0.91%) |
Sep 17, 2020 | 30.90 | 31.61 | 30.51 | 30.79 | 54,135 | -0.84(-2.66%) |
Sep 16, 2020 | 31.03 | 32.35 | 30.93 | 31.63 | 54,274 | +0.82(+2.66%) |
Sep 15, 2020 | 31.21 | 31.29 | 30.51 | 30.81 | 29,733 | -0.06(-0.19%) |
Sep 14, 2020 | 30.50 | 30.89 | 30.17 | 30.87 | 33,723 | +0.80(+2.66%) |
Sep 11, 2020 | 30.97 | 31.21 | 29.63 | 30.07 | 42,900 | -0.39(-1.28%) |
Sep 10, 2020 | 30.84 | 31.47 | 30.40 | 30.46 | 60,085 | -0.13(-0.42%) |
Sep 09, 2020 | 29.90 | 30.90 | 29.63 | 30.59 | 81,316 | +1.29(+4.40%) |
Sep 08, 2020 | 29.39 | 30.58 | 28.70 | 29.30 | 105,489 | -0.38(-1.28%) |
Sep 04, 2020 | 31.50 | 31.50 | 28.82 | 29.68 | 122,300 | -1.70(-5.42%) |
Sep 03, 2020 | 33.49 | 33.56 | 30.91 | 31.38 | 83,878 | -2.52(-7.43%) |
Sep 02, 2020 | 33.29 | 34.24 | 32.85 | 33.90 | 68,077 | +1.04(+3.16%) |
Sep 01, 2020 | 32.00 | 32.99 | 32.00 | 32.86 | 65,322 | +0.81(+2.53%) |
Aug 31, 2020 | 32.33 | 32.65 | 31.17 | 32.05 | 94,995 | -0.37(-1.14%) |
Aug 28, 2020 | 32.08 | 32.59 | 31.76 | 32.42 | 50,200 | +0.26(+0.81%) |
Aug 27, 2020 | 34.37 | 34.37 | 31.35 | 32.16 | 133,365 | -2.19(-6.38%) |
Aug 26, 2020 | 33.86 | 34.46 | 33.57 | 34.35 | 87,015 | +0.58(+1.72%) |
Aug 25, 2020 | 34.47 | 34.47 | 33.49 | 33.77 | 59,816 | -0.62(-1.80%) |
Aug 24, 2020 | 33.85 | 34.96 | 33.84 | 34.39 | 102,748 | +0.76(+2.26%) |
Aug 21, 2020 | 34.56 | 34.56 | 33.39 | 33.63 | 113,600 | -0.96(-2.78%) |
Aug 20, 2020 | 36.00 | 36.00 | 33.82 | 34.59 | 170,626 | -1.63(-4.50%) |
Aug 19, 2020 | 37.91 | 38.93 | 36.01 | 36.22 | 156,980 | -1.71(-4.51%) |
Aug 18, 2020 | 38.67 | 38.88 | 37.62 | 37.93 | 69,755 | -0.59(-1.53%) |
Aug 17, 2020 | 38.71 | 38.80 | 37.79 | 38.52 | 53,847 | +0.08(+0.21%) |
Aug 14, 2020 | 38.73 | 38.79 | 37.97 | 38.44 | 97,400 | -0.14(-0.36%) |
Aug 13, 2020 | 38.52 | 38.77 | 37.98 | 38.58 | 36,567 | +0.15(+0.39%) |
Aug 12, 2020 | 38.10 | 39.10 | 38.03 | 38.43 | 70,767 | +0.55(+1.45%) |
Aug 11, 2020 | 38.14 | 38.88 | 36.91 | 37.88 | 105,070 | -0.04(-0.11%) |
Aug 10, 2020 | 37.43 | 38.50 | 36.51 | 37.92 | 103,830 | +1.09(+2.96%) |
Aug 07, 2020 | 37.15 | 38.39 | 36.30 | 36.83 | 78,400 | -0.40(-1.07%) |
Aug 06, 2020 | 40.37 | 40.45 | 36.34 | 37.23 | 232,908 | -3.09(-7.66%) |
Aug 05, 2020 | 41.63 | 41.63 | 39.49 | 40.32 | 120,014 | -1.15(-2.77%) |
Aug 04, 2020 | 42.48 | 42.72 | 41.25 | 41.47 | 85,014 | -0.90(-2.12%) |
Aug 03, 2020 | 40.00 | 43.48 | 40.00 | 42.37 | 292,534 | +3.02(+7.67%) |
Jul 31, 2020 | 40.28 | 40.30 | 38.67 | 39.35 | 63,600 | -0.70(-1.75%) |
Jul 30, 2020 | 38.60 | 40.49 | 38.50 | 40.05 | 76,614 | +1.00(+2.56%) |
Jul 29, 2020 | 38.49 | 39.06 | 38.08 | 39.05 | 67,138 | +0.74(+1.93%) |
Jul 28, 2020 | 38.87 | 39.04 | 38.27 | 38.31 | 88,727 | -0.56(-1.44%) |
Jul 27, 2020 | 38.54 | 39.99 | 38.26 | 38.87 | 128,764 | +0.66(+1.73%) |
Jul 24, 2020 | 40.19 | 40.19 | 37.77 | 38.21 | 110,900 | -1.94(-4.83%) |
Jul 23, 2020 | 38.95 | 40.97 | 38.95 | 40.15 | 172,057 | +1.62(+4.20%) |
Jul 22, 2020 | 39.21 | 39.92 | 38.31 | 38.53 | 107,714 | -0.71(-1.81%) |
Jul 21, 2020 | 40.69 | 41.03 | 38.67 | 39.24 | 138,518 | -0.65(-1.63%) |
Jul 20, 2020 | 37.16 | 40.65 | 36.80 | 39.89 | 222,389 | +3.55(+9.77%) |
Jul 17, 2020 | 35.96 | 37.24 | 35.85 | 36.34 | 56,300 | +0.40(+1.11%) |
Jul 16, 2020 | 36.62 | 36.71 | 35.27 | 35.94 | 115,421 | -1.07(-2.89%) |
Jul 15, 2020 | 38.32 | 38.65 | 36.28 | 37.01 | 103,085 | -0.83(-2.19%) |
Jul 14, 2020 | 37.01 | 38.04 | 36.53 | 37.84 | 96,941 | +0.60(+1.61%) |
Jul 13, 2020 | 38.35 | 39.60 | 37.15 | 37.24 | 147,785 | -0.22(-0.59%) |
Jul 10, 2020 | 38.73 | 38.80 | 37.09 | 37.46 | 68,500 | -1.06(-2.75%) |
Jul 09, 2020 | 38.30 | 38.80 | 37.06 | 38.52 | 86,521 | +0.29(+0.76%) |
Jul 08, 2020 | 36.35 | 38.38 | 36.06 | 38.23 | 99,970 | +2.18(+6.05%) |
Jul 07, 2020 | 36.74 | 36.74 | 35.53 | 36.05 | 154,871 | -0.58(-1.58%) |
Jul 06, 2020 | 37.06 | 37.39 | 36.34 | 36.63 | 182,691 | +0.52(+1.44%) |
Jul 02, 2020 | 36.47 | 37.49 | 35.68 | 36.11 | 228,600 | +1.38(+3.97%) |
Jul 01, 2020 | 32.25 | 36.50 | 31.98 | 34.73 | 483,425 | +2.52(+7.82%) |
Jun 30, 2020 | 31.14 | 32.58 | 30.91 | 32.21 | 133,781 | +0.64(+2.03%) |
Jun 29, 2020 | 32.00 | 32.00 | 29.37 | 31.57 | 241,746 | -0.64(-1.99%) |
Jun 26, 2020 | 36.72 | 36.72 | 31.05 | 32.21 | 1,159,700 | -4.66(-12.64%) |
Jun 25, 2020 | 35.76 | 37.48 | 35.38 | 36.87 | 198,866 | +1.12(+3.13%) |
Jun 24, 2020 | 36.51 | 36.89 | 35.04 | 35.75 | 123,061 | -0.97(-2.64%) |
Jun 23, 2020 | 36.80 | 37.02 | 36.11 | 36.72 | 107,414 | +0.34(+0.93%) |
Jun 22, 2020 | 35.44 | 36.83 | 35.25 | 36.38 | 151,956 | +0.98(+2.77%) |
Jun 19, 2020 | 35.34 | 36.94 | 35.04 | 35.40 | 239,000 | +0.72(+2.08%) |
Jun 18, 2020 | 35.63 | 36.50 | 34.33 | 34.68 | 196,161 | -0.30(-0.86%) |
Jun 17, 2020 | 35.80 | 36.30 | 34.27 | 34.98 | 198,006 | -0.25(-0.71%) |
Jun 16, 2020 | 35.16 | 37.99 | 35.13 | 35.23 | 332,766 | +3.08(+9.58%) |
Jun 15, 2020 | 31.22 | 33.31 | 30.78 | 32.15 | 133,878 | +0.42(+1.32%) |
Jun 12, 2020 | 30.94 | 32.98 | 30.94 | 31.73 | 192,800 | +1.63(+5.42%) |
Jun 11, 2020 | 29.50 | 30.77 | 29.50 | 30.10 | 112,216 | -0.80(-2.59%) |
Jun 10, 2020 | 32.88 | 33.19 | 30.41 | 30.90 | 174,789 | -1.83(-5.59%) |
Jun 09, 2020 | 34.02 | 34.02 | 31.71 | 32.73 | 146,857 | -2.40(-6.83%) |
Jun 08, 2020 | 34.69 | 35.99 | 34.53 | 35.13 | 122,734 | +1.31(+3.87%) |
Jun 05, 2020 | 33.64 | 34.21 | 32.77 | 33.82 | 110,400 | +0.87(+2.64%) |
Jun 04, 2020 | 33.29 | 34.00 | 32.44 | 32.95 | 71,869 | -0.41(-1.23%) |
Jun 03, 2020 | 33.09 | 33.89 | 32.80 | 33.36 | 100,703 | +0.63(+1.92%) |
Jun 02, 2020 | 32.84 | 33.28 | 31.71 | 32.73 | 65,946 | -0.10(-0.30%) |
Jun 01, 2020 | 32.12 | 34.35 | 32.10 | 32.83 | 113,061 | +0.64(+1.99%) |
May 29, 2020 | 31.45 | 32.43 | 31.22 | 32.19 | 136,300 | +0.51(+1.61%) |
May 28, 2020 | 31.63 | 32.20 | 31.14 | 31.68 | 122,521 | +0.05(+0.16%) |
May 27, 2020 | 32.69 | 32.75 | 31.30 | 31.63 | 141,240 | -0.64(-1.98%) |
May 26, 2020 | 31.45 | 32.54 | 31.45 | 32.27 | 106,038 | +1.40(+4.54%) |
May 22, 2020 | 30.75 | 31.10 | 30.54 | 30.87 | 43,900 | +0.12(+0.39%) |
May 21, 2020 | 30.44 | 31.35 | 30.38 | 30.75 | 76,145 | +0.37(+1.22%) |
May 20, 2020 | 29.83 | 30.93 | 29.59 | 30.38 | 81,926 | +1.10(+3.76%) |
May 19, 2020 | 28.19 | 30.20 | 27.91 | 29.28 | 178,654 | +1.28(+4.57%) |
May 18, 2020 | 29.31 | 29.42 | 27.90 | 28.00 | 95,624 | -0.54(-1.89%) |
May 15, 2020 | 28.14 | 28.88 | 27.76 | 28.54 | 59,500 | +0.20(+0.71%) |
May 14, 2020 | 26.67 | 28.61 | 26.23 | 28.34 | 112,069 | +1.36(+5.04%) |
May 13, 2020 | 28.75 | 29.35 | 25.43 | 26.98 | 178,013 | -1.52(-5.33%) |
May 12, 2020 | 31.00 | 31.25 | 28.50 | 28.50 | 172,791 | -2.31(-7.50%) |
May 11, 2020 | 31.00 | 31.50 | 30.50 | 30.81 | 241,082 | +0.66(+2.19%) |
May 08, 2020 | 27.79 | 30.75 | 27.78 | 30.15 | 227,200 | +2.55(+9.24%) |
May 07, 2020 | 27.60 | 27.95 | 27.34 | 27.60 | 89,584 | +0.19(+0.69%) |
May 06, 2020 | 26.99 | 27.78 | 26.87 | 27.41 | 63,314 | +0.70(+2.62%) |
May 05, 2020 | 26.85 | 28.24 | 26.48 | 26.71 | 87,820 | -0.11(-0.41%) |
May 04, 2020 | 23.87 | 27.86 | 23.87 | 26.82 | 78,948 | +2.53(+10.42%) |
May 01, 2020 | 25.48 | 25.64 | 24.29 | 24.29 | 81,100 | -1.30(-5.08%) |
Apr 30, 2020 | 27.20 | 27.86 | 25.50 | 25.59 | 85,818 | -1.67(-6.13%) |
Apr 29, 2020 | 27.37 | 28.75 | 26.69 | 27.26 | 170,806 | +0.02(+0.07%) |
Apr 28, 2020 | 26.64 | 27.50 | 26.36 | 27.24 | 115,077 | +0.64(+2.41%) |
Apr 27, 2020 | 25.00 | 26.99 | 25.00 | 26.60 | 151,963 | +1.44(+5.72%) |
Apr 24, 2020 | 24.99 | 25.38 | 22.85 | 25.16 | 196,400 | +3.40(+15.62%) |
Apr 23, 2020 | 21.11 | 22.15 | 20.92 | 21.76 | 55,660 | +0.96(+4.62%) |
Apr 22, 2020 | 20.12 | 20.95 | 20.12 | 20.80 | 30,500 | +0.65(+3.23%) |
Apr 21, 2020 | 20.16 | 20.40 | 19.60 | 20.15 | 50,731 | -0.26(-1.27%) |
Apr 20, 2020 | 19.88 | 20.41 | 19.68 | 20.41 | 42,309 | +0.44(+2.20%) |
Apr 17, 2020 | 19.99 | 20.14 | 19.56 | 19.97 | 38,800 | +0.48(+2.46%) |
Apr 16, 2020 | 19.09 | 19.50 | 18.82 | 19.49 | 75,876 | +0.40(+2.10%) |
Apr 15, 2020 | 19.19 | 19.19 | 18.74 | 19.09 | 50,166 | -0.43(-2.20%) |
Apr 14, 2020 | 19.40 | 19.69 | 18.60 | 19.52 | 57,175 | +0.53(+2.79%) |
Apr 13, 2020 | 19.11 | 19.39 | 18.27 | 18.99 | 32,742 | -0.04(-0.21%) |
Apr 09, 2020 | 17.92 | 19.23 | 17.86 | 19.03 | 26,000 | +1.37(+7.76%) |
Apr 08, 2020 | 17.78 | 18.10 | 17.36 | 17.66 | 38,019 | -0.03(-0.17%) |
Apr 07, 2020 | 17.55 | 17.99 | 17.02 | 17.69 | 42,099 | +0.48(+2.79%) |
Apr 06, 2020 | 17.22 | 17.45 | 16.75 | 17.21 | 41,943 | +0.56(+3.36%) |
Apr 03, 2020 | 16.58 | 17.19 | 15.88 | 16.65 | 39,300 | -0.17(-1.01%) |
Apr 02, 2020 | 16.54 | 16.97 | 16.29 | 16.82 | 36,960 | +0.25(+1.51%) |
Apr 01, 2020 | 16.73 | 17.21 | 16.23 | 16.57 | 49,202 | -0.54(-3.16%) |
Mar 31, 2020 | 16.61 | 17.39 | 16.59 | 17.11 | 63,699 | +0.64(+3.89%) |
Mar 30, 2020 | 15.40 | 16.58 | 15.40 | 16.47 | 55,088 | +1.49(+9.95%) |
Mar 27, 2020 | 15.01 | 15.22 | 14.80 | 14.98 | 61,500 | -0.23(-1.51%) |
Mar 26, 2020 | 14.20 | 16.22 | 14.20 | 15.21 | 119,849 | +0.91(+6.36%) |
Mar 25, 2020 | 15.17 | 15.71 | 14.08 | 14.30 | 67,108 | -0.71(-4.73%) |
Mar 24, 2020 | 15.15 | 15.99 | 15.01 | 15.01 | 43,774 | +0.26(+1.76%) |
Mar 23, 2020 | 14.88 | 15.27 | 13.91 | 14.75 | 33,047 | -0.21(-1.40%) |
Mar 20, 2020 | 14.42 | 15.62 | 14.13 | 14.96 | 37,400 | +0.70(+4.91%) |
Mar 19, 2020 | 12.85 | 14.70 | 12.85 | 14.26 | 69,037 | +1.08(+8.19%) |
Mar 18, 2020 | 14.25 | 14.73 | 13.04 | 13.18 | 78,395 | -1.41(-9.66%) |
Mar 17, 2020 | 13.20 | 15.45 | 13.20 | 14.59 | 37,078 | +1.40(+10.61%) |
Mar 16, 2020 | 13.13 | 14.20 | 12.77 | 13.19 | 108,480 | -1.22(-8.47%) |
Mar 13, 2020 | 16.30 | 16.30 | 14.28 | 14.41 | 59,700 | -0.61(-4.06%) |
Mar 12, 2020 | 15.68 | 15.85 | 14.72 | 15.02 | 50,157 | -1.83(-10.86%) |
Mar 11, 2020 | 18.04 | 18.34 | 16.67 | 16.85 | 53,060 | -1.57(-8.52%) |
Mar 10, 2020 | 18.80 | 19.01 | 17.84 | 18.42 | 34,488 | +0.12(+0.66%) |
Mar 09, 2020 | 18.62 | 19.41 | 18.25 | 18.30 | 44,506 | -1.49(-7.53%) |
Mar 06, 2020 | 19.72 | 20.34 | 19.54 | 19.79 | 45,300 | -0.62(-3.04%) |
Mar 05, 2020 | 20.58 | 21.09 | 19.94 | 20.41 | 40,798 | -0.66(-3.13%) |
Mar 04, 2020 | 20.89 | 21.25 | 20.51 | 21.07 | 26,779 | +0.46(+2.23%) |
Mar 03, 2020 | 21.35 | 21.77 | 20.26 | 20.61 | 51,398 | -0.69(-3.24%) |