Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.30 | 34.94 | 34.10 | 34.86 | 297,005 | +0.54(+1.57%) |
Feb 25, 2021 | 35.00 | 35.23 | 33.98 | 34.32 | 354,323 | -0.63(-1.80%) |
Feb 24, 2021 | 33.31 | 35.05 | 33.17 | 34.95 | 530,943 | +1.62(+4.86%) |
Feb 23, 2021 | 32.48 | 33.34 | 32.10 | 33.33 | 401,914 | +1.00(+3.09%) |
Feb 22, 2021 | 32.09 | 32.50 | 32.06 | 32.33 | 143,561 | +0.30(+0.94%) |
Feb 19, 2021 | 31.98 | 32.17 | 31.90 | 32.03 | 129,844 | +0.08(+0.25%) |
Feb 18, 2021 | 32.02 | 32.14 | 31.81 | 31.95 | 137,515 | -0.09(-0.28%) |
Feb 17, 2021 | 32.35 | 32.45 | 32.00 | 32.04 | 191,048 | -0.32(-0.99%) |
Feb 16, 2021 | 32.50 | 32.63 | 32.05 | 32.36 | 196,535 | -0.13(-0.40%) |
Feb 12, 2021 | 32.49 | 32.49 | 32.49 | 0 | +0.30(+0.93%) | |
Feb 11, 2021 | 32.69 | 32.80 | 32.02 | 32.19 | 208,662 | -0.51(-1.56%) |
Feb 10, 2021 | 32.10 | 32.71 | 31.95 | 32.70 | 372,284 | +0.63(+1.96%) |
Feb 09, 2021 | 32.18 | 32.19 | 32.00 | 32.07 | 273,589 | -0.14(-0.43%) |
Feb 08, 2021 | 32.10 | 32.27 | 31.80 | 32.21 | 315,509 | +0.09(+0.28%) |
Feb 05, 2021 | 31.67 | 32.12 | 31.50 | 32.12 | 315,975 | +0.51(+1.61%) |
Feb 04, 2021 | 31.34 | 31.71 | 31.31 | 31.61 | 106,023 | +0.31(+0.99%) |
Feb 03, 2021 | 31.12 | 31.47 | 31.06 | 31.30 | 152,064 | +0.05(+0.16%) |
Feb 02, 2021 | 31.73 | 31.80 | 31.12 | 31.25 | 281,723 | -0.06(-0.19%) |
Feb 01, 2021 | 30.93 | 31.45 | 30.93 | 31.31 | 137,083 | +0.41(+1.33%) |
Jan 29, 2021 | 31.02 | 31.50 | 30.85 | 30.90 | 232,338 | -0.20(-0.64%) |
Jan 28, 2021 | 31.30 | 31.57 | 31.10 | 31.10 | 146,372 | -0.04(-0.13%) |
Jan 27, 2021 | 31.12 | 31.33 | 31.03 | 31.14 | 138,825 | -0.26(-0.83%) |
Jan 26, 2021 | 31.69 | 31.74 | 31.25 | 31.40 | 138,834 | -0.08(-0.25%) |
Jan 25, 2021 | 31.27 | 31.67 | 31.20 | 31.48 | 124,553 | +0.07(+0.22%) |
Jan 22, 2021 | 31.48 | 31.56 | 31.21 | 31.41 | 90,271 | -0.28(-0.88%) |
Jan 21, 2021 | 32.14 | 32.25 | 31.58 | 31.69 | 147,798 | -0.45(-1.40%) |
Jan 20, 2021 | 32.32 | 32.35 | 32.02 | 32.14 | 126,965 | -0.12(-0.37%) |
Jan 19, 2021 | 32.96 | 33.19 | 32.25 | 32.26 | 253,835 | -0.71(-2.15%) |
Jan 18, 2021 | 32.41 | 33.00 | 32.41 | 32.97 | 156,372 | +0.31(+0.95%) |
Jan 15, 2021 | 31.95 | 32.91 | 31.71 | 32.66 | 380,443 | +0.81(+2.54%) |
Jan 14, 2021 | 31.70 | 32.10 | 31.70 | 31.85 | 168,039 | -0.02(-0.06%) |
Jan 13, 2021 | 32.33 | 32.33 | 31.70 | 31.87 | 160,978 | -0.31(-0.96%) |
Jan 12, 2021 | 32.71 | 32.82 | 32.17 | 32.18 | 280,370 | -0.46(-1.41%) |
Jan 11, 2021 | 32.01 | 32.66 | 31.98 | 32.64 | 209,096 | +0.27(+0.83%) |
Jan 08, 2021 | 32.61 | 32.91 | 32.35 | 32.37 | 151,055 | -0.30(-0.92%) |
Jan 07, 2021 | 32.49 | 32.71 | 32.26 | 32.67 | 131,147 | +0.39(+1.21%) |
Jan 06, 2021 | 31.61 | 32.49 | 31.61 | 32.28 | 280,628 | +0.68(+2.15%) |
Jan 05, 2021 | 31.31 | 31.92 | 31.31 | 31.60 | 200,936 | +0.32(+1.02%) |
Jan 04, 2021 | 31.26 | 31.36 | 31.02 | 31.28 | 164,965 | +0.08(+0.26%) |
Dec 31, 2020 | 31.20 | 31.20 | 31.20 | 0 | -0.20(-0.64%) | |
Dec 30, 2020 | 31.42 | 31.79 | 31.30 | 31.40 | 230,697 | +0.06(+0.19%) |
Dec 29, 2020 | 31.23 | 31.49 | 31.05 | 31.34 | 274,107 | +0.16(+0.51%) |
Dec 24, 2020 | 31.18 | 31.18 | 31.18 | 0 | -0.15(-0.48%) | |
Dec 23, 2020 | 30.82 | 31.48 | 30.82 | 31.33 | 211,330 | +0.58(+1.89%) |
Dec 22, 2020 | 31.20 | 31.25 | 30.55 | 30.75 | 221,603 | -0.46(-1.47%) |
Dec 21, 2020 | 31.35 | 31.55 | 31.05 | 31.21 | 214,052 | -0.44(-1.39%) |
Dec 18, 2020 | 31.92 | 32.10 | 31.63 | 31.65 | 271,310 | -0.28(-0.88%) |
Dec 17, 2020 | 32.19 | 32.19 | 31.68 | 31.93 | 183,591 | -0.28(-0.87%) |
Dec 16, 2020 | 32.66 | 32.66 | 32.21 | 32.21 | 187,732 | -0.31(-0.95%) |
Dec 15, 2020 | 32.70 | 32.75 | 32.30 | 32.52 | 169,899 | -0.08(-0.25%) |
Dec 14, 2020 | 32.89 | 32.98 | 32.57 | 32.60 | 181,317 | -0.14(-0.43%) |
Dec 11, 2020 | 32.81 | 33.01 | 32.64 | 32.74 | 132,916 | -0.30(-0.91%) |
Dec 10, 2020 | 33.09 | 33.18 | 32.84 | 33.04 | 155,474 | -0.18(-0.54%) |
Dec 09, 2020 | 33.41 | 33.82 | 33.13 | 33.22 | 291,955 | -0.15(-0.45%) |
Dec 08, 2020 | 33.27 | 33.45 | 33.09 | 33.37 | 211,020 | -0.01(-0.03%) |
Dec 07, 2020 | 32.84 | 33.46 | 32.35 | 33.38 | 319,039 | +0.56(+1.71%) |
Dec 04, 2020 | 32.94 | 33.15 | 32.23 | 32.82 | 446,875 | -0.30(-0.91%) |
Dec 03, 2020 | 32.82 | 33.33 | 32.82 | 33.12 | 248,201 | +0.14(+0.42%) |
Dec 02, 2020 | 33.39 | 33.47 | 32.84 | 32.98 | 286,672 | -0.39(-1.17%) |
Dec 01, 2020 | 32.99 | 33.57 | 32.84 | 33.37 | 191,519 | +0.83(+2.55%) |
Nov 30, 2020 | 33.40 | 33.43 | 32.54 | 32.54 | 277,853 | -0.91(-2.72%) |
Nov 27, 2020 | 33.54 | 33.71 | 33.35 | 33.45 | 125,580 | +0.01(+0.03%) |
Nov 26, 2020 | 33.67 | 33.70 | 33.35 | 33.44 | 105,000 | -0.21(-0.62%) |
Nov 25, 2020 | 34.01 | 34.02 | 33.20 | 33.65 | 283,317 | -0.29(-0.85%) |
Nov 24, 2020 | 32.56 | 34.26 | 32.40 | 33.94 | 617,454 | +1.73(+5.37%) |
Nov 23, 2020 | 31.50 | 32.23 | 31.38 | 32.21 | 528,141 | +1.25(+4.04%) |
Nov 20, 2020 | 30.75 | 30.99 | 30.54 | 30.96 | 138,570 | +0.27(+0.88%) |
Nov 19, 2020 | 31.22 | 31.25 | 30.53 | 30.69 | 319,153 | -0.32(-1.03%) |
Nov 18, 2020 | 29.95 | 31.37 | 29.94 | 31.01 | 512,895 | +1.23(+4.13%) |
Nov 17, 2020 | 29.00 | 29.87 | 29.00 | 29.78 | 283,781 | +0.43(+1.47%) |
Nov 16, 2020 | 28.85 | 29.43 | 28.79 | 29.35 | 300,113 | +0.90(+3.16%) |
Nov 13, 2020 | 28.44 | 28.60 | 28.37 | 28.45 | 91,383 | +0.17(+0.60%) |
Nov 12, 2020 | 28.61 | 28.80 | 28.25 | 28.28 | 175,444 | -0.68(-2.35%) |
Nov 11, 2020 | 28.80 | 29.04 | 28.66 | 28.96 | 164,060 | +0.27(+0.94%) |
Nov 10, 2020 | 28.96 | 29.37 | 28.65 | 28.69 | 296,226 | -0.12(-0.42%) |
Nov 09, 2020 | 27.73 | 28.95 | 27.73 | 28.81 | 609,362 | +1.91(+7.10%) |
Nov 06, 2020 | 27.83 | 27.85 | 26.84 | 26.90 | 398,347 | -0.92(-3.31%) |
Nov 05, 2020 | 28.17 | 28.25 | 27.76 | 27.82 | 98,601 | -0.25(-0.89%) |
Nov 04, 2020 | 27.97 | 28.08 | 27.27 | 28.07 | 302,906 | -0.06(-0.21%) |
Nov 03, 2020 | 26.98 | 28.21 | 26.83 | 28.13 | 439,059 | +1.32(+4.92%) |
Nov 02, 2020 | 26.22 | 26.81 | 26.11 | 26.81 | 395,135 | +0.60(+2.29%) |
Oct 30, 2020 | 26.16 | 26.25 | 25.89 | 26.21 | 117,215 | -0.14(-0.53%) |
Oct 29, 2020 | 26.03 | 26.49 | 25.74 | 26.35 | 231,615 | +0.32(+1.23%) |
Oct 28, 2020 | 26.51 | 26.62 | 26.03 | 26.03 | 284,428 | -0.59(-2.22%) |
Oct 27, 2020 | 26.63 | 26.79 | 26.51 | 26.62 | 146,922 | -0.09(-0.34%) |
Oct 26, 2020 | 27.01 | 27.04 | 26.52 | 26.71 | 163,628 | -0.49(-1.80%) |
Oct 23, 2020 | 27.17 | 27.39 | 27.03 | 27.20 | 200,671 | +0.16(+0.59%) |
Oct 22, 2020 | 26.97 | 27.18 | 26.86 | 27.04 | 118,721 | +0.18(+0.67%) |
Oct 21, 2020 | 26.37 | 27.03 | 26.31 | 26.86 | 278,782 | +0.50(+1.90%) |
Oct 20, 2020 | 26.41 | 26.64 | 26.27 | 26.36 | 271,928 | +0.04(+0.15%) |
Oct 19, 2020 | 26.72 | 26.72 | 26.28 | 26.32 | 159,313 | -0.39(-1.46%) |
Oct 16, 2020 | 26.80 | 26.80 | 26.45 | 26.71 | 144,459 | +0.04(+0.15%) |
Oct 15, 2020 | 26.50 | 26.75 | 26.38 | 26.67 | 158,945 | -0.04(-0.15%) |
Oct 14, 2020 | 26.90 | 27.20 | 26.56 | 26.71 | 194,356 | -0.20(-0.74%) |
Oct 13, 2020 | 27.30 | 27.30 | 26.81 | 26.91 | 174,985 | -0.34(-1.25%) |
Oct 09, 2020 | 27.25 | 27.25 | 27.25 | 0 | -0.14(-0.51%) | |
Oct 08, 2020 | 27.69 | 27.69 | 27.30 | 27.39 | 201,823 | -0.12(-0.44%) |
Oct 07, 2020 | 27.68 | 27.77 | 27.41 | 27.51 | 136,950 | +0.06(+0.22%) |
Oct 06, 2020 | 27.96 | 27.96 | 27.33 | 27.45 | 165,720 | -0.30(-1.08%) |
Oct 05, 2020 | 27.60 | 27.84 | 27.28 | 27.75 | 162,798 | +0.29(+1.06%) |
Oct 02, 2020 | 27.02 | 27.59 | 26.96 | 27.46 | 190,799 | +0.21(+0.77%) |
Oct 01, 2020 | 27.45 | 27.45 | 27.11 | 27.25 | 98,583 | -0.10(-0.37%) |
Sep 30, 2020 | 27.66 | 27.75 | 27.31 | 27.35 | 239,783 | -0.53(-1.90%) |
Sep 29, 2020 | 28.08 | 28.16 | 27.61 | 27.88 | 286,867 | -0.24(-0.85%) |
Sep 28, 2020 | 27.86 | 28.34 | 27.77 | 28.12 | 205,900 | +0.56(+2.03%) |
Sep 25, 2020 | 27.34 | 27.60 | 27.02 | 27.56 | 207,701 | +0.10(+0.36%) |
Sep 24, 2020 | 27.67 | 27.80 | 27.28 | 27.46 | 241,651 | -0.24(-0.87%) |
Sep 23, 2020 | 28.36 | 28.54 | 27.66 | 27.70 | 277,283 | -0.56(-1.98%) |
Sep 22, 2020 | 28.43 | 28.82 | 28.18 | 28.26 | 167,357 | -0.15(-0.53%) |
Sep 21, 2020 | 28.46 | 28.80 | 28.08 | 28.41 | 384,641 | -0.22(-0.77%) |
Sep 18, 2020 | 29.71 | 29.89 | 28.63 | 28.63 | 922,380 | -1.14(-3.83%) |
Sep 17, 2020 | 29.82 | 30.14 | 29.67 | 29.77 | 287,513 | -0.41(-1.36%) |
Sep 16, 2020 | 29.56 | 30.44 | 29.26 | 30.18 | 364,943 | +0.67(+2.27%) |
Sep 15, 2020 | 29.68 | 29.98 | 29.42 | 29.51 | 193,789 | -0.12(-0.40%) |
Sep 14, 2020 | 29.21 | 29.67 | 29.03 | 29.63 | 259,645 | +0.56(+1.93%) |
Sep 11, 2020 | 28.94 | 29.09 | 28.73 | 29.07 | 169,375 | +0.18(+0.62%) |
Sep 10, 2020 | 28.88 | 29.16 | 28.57 | 28.89 | 267,805 | +0.00(+0.00%) |
Sep 09, 2020 | 28.50 | 29.10 | 28.34 | 28.89 | 425,475 | +0.58(+2.05%) |
Sep 08, 2020 | 28.71 | 28.90 | 27.50 | 28.31 | 565,404 | -0.61(-2.11%) |
Sep 04, 2020 | 28.92 | 28.92 | 28.92 | 0 | +1.66(+6.09%) | |
Sep 03, 2020 | 27.63 | 28.30 | 27.16 | 27.26 | 293,659 | -0.21(-0.76%) |
Sep 02, 2020 | 27.45 | 27.70 | 27.31 | 27.47 | 217,726 | +0.08(+0.29%) |
Sep 01, 2020 | 27.86 | 27.86 | 27.24 | 27.39 | 246,392 | -0.58(-2.07%) |
Aug 31, 2020 | 27.77 | 28.09 | 27.44 | 27.97 | 248,840 | +0.12(+0.43%) |
Aug 28, 2020 | 28.01 | 28.50 | 27.60 | 27.85 | 265,094 | -0.02(-0.07%) |
Aug 27, 2020 | 28.00 | 28.26 | 27.77 | 27.87 | 246,156 | -0.01(-0.04%) |
Aug 26, 2020 | 27.50 | 27.96 | 27.36 | 27.88 | 182,518 | +0.38(+1.38%) |
Aug 25, 2020 | 27.75 | 27.99 | 27.36 | 27.50 | 209,702 | -0.17(-0.61%) |
Aug 24, 2020 | 26.97 | 27.69 | 26.96 | 27.67 | 253,187 | +0.90(+3.36%) |
Aug 21, 2020 | 27.26 | 27.29 | 26.63 | 26.77 | 288,116 | -0.52(-1.91%) |
Aug 20, 2020 | 27.61 | 27.71 | 27.28 | 27.29 | 178,602 | -0.49(-1.76%) |
Aug 19, 2020 | 27.59 | 28.09 | 27.51 | 27.78 | 172,950 | +0.12(+0.43%) |
Aug 18, 2020 | 27.86 | 27.86 | 27.58 | 27.66 | 161,292 | -0.17(-0.61%) |
Aug 17, 2020 | 28.12 | 28.19 | 27.73 | 27.83 | 141,009 | -0.28(-1.00%) |
Aug 14, 2020 | 27.89 | 28.37 | 27.80 | 28.11 | 140,491 | +0.07(+0.25%) |
Aug 13, 2020 | 28.14 | 28.22 | 27.78 | 28.04 | 223,405 | -0.13(-0.46%) |
Aug 12, 2020 | 28.55 | 28.62 | 27.94 | 28.17 | 240,100 | -0.16(-0.56%) |
Aug 11, 2020 | 28.00 | 28.39 | 27.90 | 28.33 | 316,688 | +0.60(+2.16%) |
Aug 10, 2020 | 27.23 | 27.83 | 27.14 | 27.73 | 296,322 | +0.50(+1.84%) |
Aug 07, 2020 | 26.70 | 27.26 | 26.25 | 27.23 | 323,651 | +0.52(+1.95%) |
Aug 06, 2020 | 26.72 | 26.98 | 26.67 | 26.71 | 189,239 | -0.03(-0.11%) |
Aug 05, 2020 | 26.60 | 26.83 | 26.51 | 26.74 | 190,175 | +0.19(+0.72%) |
Aug 04, 2020 | 26.61 | 26.88 | 26.51 | 26.55 | 175,378 | +0.00(+0.00%) |
Jul 31, 2020 | 26.55 | 26.55 | 26.55 | 0 | -0.44(-1.63%) | |
Jul 30, 2020 | 27.00 | 27.03 | 26.64 | 26.99 | 193,819 | -0.22(-0.81%) |
Jul 29, 2020 | 26.76 | 27.33 | 26.54 | 27.21 | 234,993 | +0.48(+1.80%) |
Jul 28, 2020 | 26.70 | 26.81 | 26.57 | 26.73 | 208,040 | -0.14(-0.52%) |
Jul 27, 2020 | 27.05 | 27.08 | 26.31 | 26.87 | 380,308 | -0.36(-1.32%) |
Jul 24, 2020 | 27.36 | 27.45 | 27.08 | 27.23 | 184,629 | -0.33(-1.20%) |
Jul 23, 2020 | 27.60 | 27.75 | 27.29 | 27.56 | 169,873 | -0.05(-0.18%) |
Jul 22, 2020 | 27.89 | 27.89 | 27.46 | 27.61 | 248,612 | -0.18(-0.65%) |
Jul 21, 2020 | 27.77 | 27.98 | 27.60 | 27.79 | 191,408 | +0.19(+0.69%) |
Jul 20, 2020 | 27.65 | 27.79 | 27.34 | 27.60 | 247,776 | -0.14(-0.50%) |
Jul 17, 2020 | 28.19 | 28.22 | 27.64 | 27.74 | 290,965 | -0.36(-1.28%) |
Jul 16, 2020 | 28.15 | 28.33 | 28.07 | 28.10 | 150,406 | -0.17(-0.60%) |
Jul 15, 2020 | 28.28 | 28.67 | 28.21 | 28.27 | 235,858 | +0.29(+1.04%) |
Jul 14, 2020 | 28.03 | 28.34 | 27.75 | 27.98 | 204,751 | -0.29(-1.03%) |
Jul 13, 2020 | 28.46 | 28.52 | 28.00 | 28.27 | 203,770 | -0.06(-0.21%) |
Jul 10, 2020 | 27.50 | 28.46 | 27.44 | 28.33 | 279,978 | +0.82(+2.98%) |
Jul 09, 2020 | 28.19 | 28.19 | 27.44 | 27.51 | 320,423 | -0.74(-2.62%) |
Jul 08, 2020 | 28.47 | 28.60 | 28.06 | 28.25 | 211,779 | -0.21(-0.74%) |
Jul 07, 2020 | 29.00 | 29.02 | 28.36 | 28.46 | 326,046 | -0.68(-2.33%) |
Jul 06, 2020 | 29.27 | 29.58 | 28.92 | 29.14 | 162,021 | +0.16(+0.55%) |
Jul 03, 2020 | 28.81 | 29.10 | 28.80 | 28.98 | 97,707 | +0.03(+0.10%) |
Jul 02, 2020 | 28.89 | 29.67 | 28.75 | 28.95 | 354,892 | +0.35(+1.22%) |
Jun 30, 2020 | 28.60 | 28.60 | 28.60 | 0 | -0.57(-1.95%) | |
Jun 29, 2020 | 29.29 | 29.63 | 28.96 | 29.17 | 339,543 | +0.14(+0.48%) |
Jun 26, 2020 | 29.59 | 29.69 | 28.84 | 29.03 | 440,106 | -0.76(-2.55%) |
Jun 25, 2020 | 29.15 | 29.79 | 29.03 | 29.79 | 534,558 | +0.37(+1.26%) |
Jun 24, 2020 | 29.75 | 29.93 | 29.05 | 29.42 | 391,239 | -0.70(-2.32%) |
Jun 23, 2020 | 30.22 | 30.22 | 29.58 | 30.12 | 203,377 | +0.35(+1.18%) |
Jun 22, 2020 | 29.92 | 29.95 | 29.49 | 29.77 | 174,423 | -0.26(-0.87%) |
Jun 19, 2020 | 30.25 | 30.25 | 29.74 | 30.03 | 1,056,439 | +0.07(+0.23%) |
Jun 18, 2020 | 29.95 | 30.28 | 29.79 | 29.96 | 243,645 | -0.29(-0.96%) |
Jun 17, 2020 | 30.98 | 30.98 | 30.08 | 30.25 | 246,295 | -0.57(-1.85%) |
Jun 16, 2020 | 31.14 | 31.34 | 30.51 | 30.82 | 369,211 | +0.62(+2.05%) |
Jun 15, 2020 | 29.85 | 30.66 | 29.62 | 30.20 | 452,002 | -0.46(-1.50%) |
Jun 12, 2020 | 30.95 | 31.47 | 30.34 | 30.66 | 327,835 | +0.47(+1.56%) |
Jun 11, 2020 | 30.13 | 30.76 | 29.95 | 30.19 | 502,681 | -1.32(-4.19%) |
Jun 10, 2020 | 32.03 | 32.06 | 31.46 | 31.51 | 299,410 | -0.49(-1.53%) |
Jun 09, 2020 | 31.91 | 32.25 | 31.56 | 32.00 | 307,409 | -0.40(-1.23%) |
Jun 08, 2020 | 32.00 | 32.72 | 31.79 | 32.40 | 373,790 | +0.72(+2.27%) |
Jun 05, 2020 | 31.60 | 31.85 | 31.09 | 31.68 | 441,231 | +1.13(+3.70%) |
Jun 04, 2020 | 30.82 | 31.03 | 30.19 | 30.55 | 259,754 | -0.24(-0.78%) |
Jun 03, 2020 | 30.24 | 31.05 | 29.97 | 30.79 | 476,582 | +1.26(+4.27%) |
Jun 02, 2020 | 28.83 | 30.13 | 28.83 | 29.53 | 583,983 | +0.83(+2.89%) |
Jun 01, 2020 | 28.10 | 29.79 | 28.10 | 28.70 | 790,045 | +0.26(+0.91%) |
May 29, 2020 | 27.50 | 28.82 | 27.50 | 28.44 | 1,665,988 | -2.86(-9.14%) |
May 28, 2020 | 32.75 | 32.83 | 31.26 | 31.30 | 351,712 | -1.20(-3.69%) |
May 27, 2020 | 31.74 | 32.50 | 31.46 | 32.50 | 476,975 | +1.11(+3.54%) |
May 26, 2020 | 29.00 | 31.47 | 28.88 | 31.39 | 756,072 | +2.65(+9.22%) |
May 25, 2020 | 28.65 | 28.79 | 28.34 | 28.74 | 136,291 | +0.32(+1.13%) |
May 22, 2020 | 29.19 | 29.21 | 28.04 | 28.42 | 351,444 | -0.81(-2.77%) |
May 21, 2020 | 29.99 | 30.13 | 29.16 | 29.23 | 300,173 | -0.69(-2.31%) |
May 20, 2020 | 29.50 | 29.98 | 29.07 | 29.92 | 253,919 | +0.83(+2.85%) |
May 19, 2020 | 29.44 | 29.61 | 28.95 | 29.09 | 242,432 | +0.87(+3.08%) |
May 15, 2020 | 28.22 | 28.22 | 28.22 | 0 | -0.19(-0.67%) | |
May 14, 2020 | 28.02 | 29.01 | 27.23 | 28.41 | 333,923 | -0.16(-0.56%) |
May 13, 2020 | 29.51 | 29.53 | 28.15 | 28.57 | 569,333 | -0.99(-3.35%) |
May 12, 2020 | 30.38 | 30.82 | 29.53 | 29.56 | 247,672 | -0.74(-2.44%) |
May 11, 2020 | 29.85 | 30.49 | 29.61 | 30.30 | 176,422 | +0.25(+0.83%) |
May 08, 2020 | 29.95 | 30.20 | 29.67 | 30.05 | 180,247 | +0.49(+1.66%) |
May 07, 2020 | 29.99 | 30.27 | 29.50 | 29.56 | 186,144 | -0.16(-0.54%) |
May 06, 2020 | 30.27 | 30.42 | 29.56 | 29.72 | 197,813 | -0.45(-1.49%) |
May 05, 2020 | 30.46 | 30.75 | 30.05 | 30.17 | 208,416 | +0.13(+0.43%) |
May 04, 2020 | 29.99 | 30.30 | 29.45 | 30.04 | 279,235 | -0.08(-0.27%) |
May 01, 2020 | 30.50 | 30.67 | 29.90 | 30.12 | 269,715 | -0.97(-3.12%) |
Apr 30, 2020 | 31.29 | 31.37 | 30.61 | 31.09 | 519,122 | -0.26(-0.83%) |
Apr 29, 2020 | 31.20 | 31.90 | 31.18 | 31.35 | 438,102 | +0.07(+0.22%) |
Apr 28, 2020 | 30.93 | 31.49 | 30.51 | 31.28 | 316,308 | +0.63(+2.06%) |
Apr 27, 2020 | 30.06 | 30.73 | 29.38 | 30.65 | 479,882 | +1.22(+4.15%) |
Apr 24, 2020 | 30.01 | 30.10 | 29.04 | 29.43 | 860,132 | -0.45(-1.51%) |
Apr 23, 2020 | 29.83 | 30.65 | 29.72 | 29.88 | 331,494 | +0.06(+0.20%) |
Apr 22, 2020 | 29.82 | 30.42 | 29.74 | 29.82 | 346,054 | +0.40(+1.36%) |
Apr 21, 2020 | 29.46 | 30.17 | 29.36 | 29.42 | 440,425 | -0.86(-2.84%) |
Apr 20, 2020 | 29.26 | 30.72 | 29.26 | 30.28 | 237,915 | +0.02(+0.07%) |
Apr 17, 2020 | 29.48 | 30.34 | 29.23 | 30.26 | 307,097 | +1.71(+5.99%) |
Apr 16, 2020 | 29.25 | 29.54 | 28.45 | 28.55 | 372,859 | -0.56(-1.92%) |
Apr 15, 2020 | 30.00 | 30.03 | 29.06 | 29.11 | 374,892 | -1.38(-4.53%) |
Apr 14, 2020 | 31.44 | 31.87 | 30.33 | 30.49 | 330,979 | -0.48(-1.55%) |
Apr 13, 2020 | 31.49 | 31.49 | 30.29 | 30.97 | 179,160 | -0.32(-1.02%) |
Apr 09, 2020 | 31.29 | 31.29 | 31.29 | 0 | +0.49(+1.59%) | |
Apr 08, 2020 | 30.48 | 30.94 | 30.00 | 30.80 | 396,206 | +0.22(+0.72%) |
Apr 07, 2020 | 30.38 | 30.98 | 30.02 | 30.58 | 632,602 | +1.19(+4.05%) |
Apr 06, 2020 | 29.05 | 29.87 | 28.81 | 29.39 | 484,571 | +1.14(+4.04%) |
Apr 03, 2020 | 28.99 | 29.17 | 27.90 | 28.25 | 293,554 | -0.57(-1.98%) |
Apr 02, 2020 | 29.54 | 30.11 | 28.55 | 28.82 | 303,843 | -0.25(-0.86%) |
Apr 01, 2020 | 28.34 | 29.89 | 28.25 | 29.07 | 324,607 | -1.49(-4.88%) |
Mar 31, 2020 | 30.46 | 31.46 | 30.03 | 30.56 | 436,347 | -0.55(-1.77%) |
Mar 30, 2020 | 30.07 | 31.21 | 28.65 | 31.11 | 436,170 | +1.06(+3.53%) |
Mar 27, 2020 | 30.60 | 30.85 | 29.60 | 30.05 | 410,586 | -1.48(-4.69%) |
Mar 26, 2020 | 31.62 | 33.24 | 31.02 | 31.53 | 571,808 | +0.03(+0.10%) |
Mar 25, 2020 | 28.75 | 34.03 | 28.30 | 31.50 | 618,003 | +3.20(+11.31%) |
Mar 24, 2020 | 28.57 | 29.51 | 27.81 | 28.30 | 406,388 | +1.33(+4.93%) |
Mar 23, 2020 | 29.19 | 29.75 | 26.83 | 26.97 | 540,873 | -2.71(-9.13%) |
Mar 20, 2020 | 31.06 | 33.76 | 29.30 | 29.68 | 437,195 | -1.20(-3.89%) |
Mar 19, 2020 | 28.35 | 31.52 | 28.35 | 30.88 | 295,882 | +1.99(+6.89%) |
Mar 18, 2020 | 28.99 | 30.18 | 27.43 | 28.89 | 636,206 | -0.51(-1.73%) |
Mar 17, 2020 | 29.39 | 30.39 | 28.25 | 29.40 | 591,035 | -0.01(-0.03%) |
Mar 16, 2020 | 28.18 | 30.88 | 28.00 | 29.41 | 404,809 | -2.89(-8.95%) |
Mar 13, 2020 | 29.10 | 32.41 | 28.69 | 32.30 | 961,657 | +4.14(+14.70%) |
Mar 12, 2020 | 29.06 | 30.14 | 27.70 | 28.16 | 645,394 | -4.46(-13.67%) |
Mar 11, 2020 | 34.00 | 34.00 | 32.54 | 32.62 | 621,191 | -1.50(-4.40%) |
Mar 10, 2020 | 34.50 | 34.50 | 32.54 | 34.12 | 607,068 | +1.62(+4.98%) |
Mar 09, 2020 | 35.60 | 35.67 | 32.46 | 32.50 | 781,974 | -4.61(-12.42%) |
Mar 06, 2020 | 37.50 | 37.83 | 37.00 | 37.11 | 356,605 | -0.77(-2.03%) |
Mar 05, 2020 | 38.02 | 38.30 | 37.56 | 37.88 | 342,416 | -0.54(-1.41%) |
Mar 04, 2020 | 38.34 | 38.68 | 37.81 | 38.42 | 300,190 | +0.46(+1.21%) |
Mar 03, 2020 | 38.99 | 39.00 | 37.80 | 37.96 | 517,327 | -0.47(-1.22%) |