Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.51 | 55.19 | 53.00 | 54.26 | 107,946 | +0.58(+1.08%) |
Mar 30, 2021 | 52.79 | 55.62 | 52.79 | 53.68 | 80,543 | +0.14(+0.26%) |
Mar 29, 2021 | 56.91 | 58.42 | 53.45 | 53.54 | 147,037 | -3.46(-6.07%) |
Mar 26, 2021 | 56.93 | 58.17 | 55.93 | 57.00 | 101,000 | +1.45(+2.61%) |
Mar 25, 2021 | 53.77 | 56.15 | 52.25 | 55.55 | 144,335 | +0.54(+0.98%) |
Mar 24, 2021 | 54.37 | 57.48 | 53.06 | 55.01 | 172,949 | +1.73(+3.25%) |
Mar 23, 2021 | 52.59 | 55.17 | 52.02 | 53.28 | 171,797 | -0.75(-1.39%) |
Mar 22, 2021 | 55.52 | 55.52 | 52.29 | 54.03 | 83,654 | -0.97(-1.76%) |
Mar 19, 2021 | 54.34 | 56.97 | 54.34 | 55.00 | 518,600 | -0.66(-1.19%) |
Mar 18, 2021 | 58.95 | 59.20 | 55.50 | 55.66 | 117,009 | -3.14(-5.34%) |
Mar 17, 2021 | 61.38 | 61.70 | 58.44 | 58.80 | 89,631 | -2.53(-4.13%) |
Mar 16, 2021 | 64.15 | 64.58 | 60.02 | 61.33 | 242,119 | -2.87(-4.47%) |
Mar 15, 2021 | 66.31 | 66.96 | 62.68 | 64.20 | 117,664 | -2.90(-4.32%) |
Mar 12, 2021 | 68.04 | 68.54 | 66.06 | 67.10 | 80,600 | -0.44(-0.65%) |
Mar 11, 2021 | 66.90 | 68.48 | 65.52 | 67.54 | 134,540 | +0.64(+0.96%) |
Mar 10, 2021 | 66.67 | 68.66 | 64.43 | 66.90 | 96,550 | +2.01(+3.10%) |
Mar 09, 2021 | 68.91 | 70.00 | 64.79 | 64.89 | 139,717 | -4.03(-5.85%) |
Mar 08, 2021 | 67.45 | 69.99 | 65.76 | 68.92 | 212,900 | +1.43(+2.12%) |
Mar 05, 2021 | 66.00 | 67.64 | 64.22 | 67.49 | 186,500 | +3.03(+4.70%) |
Mar 04, 2021 | 65.38 | 67.00 | 62.86 | 64.46 | 140,588 | -0.54(-0.83%) |
Mar 03, 2021 | 63.94 | 65.98 | 63.05 | 65.00 | 100,100 | +1.85(+2.93%) |
Mar 02, 2021 | 62.89 | 64.60 | 62.89 | 63.15 | 76,361 | -1.27(-1.97%) |
Mar 01, 2021 | 64.58 | 64.82 | 61.90 | 64.42 | 247,153 | +1.43(+2.27%) |
Feb 26, 2021 | 63.79 | 65.38 | 61.75 | 62.99 | 171,900 | -1.54(-2.39%) |
Feb 25, 2021 | 65.99 | 66.45 | 63.92 | 64.53 | 107,144 | -0.90(-1.38%) |
Feb 24, 2021 | 63.97 | 65.91 | 63.10 | 65.43 | 205,525 | +0.74(+1.14%) |
Feb 23, 2021 | 66.75 | 67.84 | 64.31 | 64.69 | 164,393 | -3.09(-4.56%) |
Feb 22, 2021 | 63.66 | 69.42 | 62.81 | 67.78 | 167,021 | +3.38(+5.25%) |
Feb 19, 2021 | 61.51 | 64.66 | 58.00 | 64.40 | 183,100 | +2.40(+3.87%) |
Feb 18, 2021 | 65.50 | 66.70 | 61.01 | 62.00 | 168,034 | -4.30(-6.49%) |
Feb 17, 2021 | 60.22 | 66.42 | 59.52 | 66.30 | 264,466 | +6.08(+10.10%) |
Feb 16, 2021 | 57.53 | 60.68 | 57.19 | 60.22 | 315,007 | +3.68(+6.51%) |
Feb 12, 2021 | 56.52 | 57.59 | 55.94 | 56.54 | 49,500 | -0.46(-0.81%) |
Feb 11, 2021 | 57.32 | 57.81 | 55.82 | 57.00 | 124,597 | -0.79(-1.37%) |
Feb 10, 2021 | 58.71 | 58.78 | 56.84 | 57.79 | 167,263 | -0.48(-0.82%) |
Feb 09, 2021 | 58.06 | 58.65 | 56.52 | 58.27 | 113,064 | +0.10(+0.17%) |
Feb 08, 2021 | 57.21 | 58.44 | 56.38 | 58.17 | 88,701 | +1.18(+2.07%) |
Feb 05, 2021 | 57.95 | 58.46 | 55.77 | 56.99 | 74,300 | -0.25(-0.44%) |
Feb 04, 2021 | 56.37 | 57.72 | 55.11 | 57.24 | 71,316 | +0.36(+0.63%) |
Feb 03, 2021 | 57.24 | 57.77 | 55.81 | 56.88 | 55,506 | -0.12(-0.21%) |
Feb 02, 2021 | 56.95 | 57.27 | 55.26 | 57.00 | 127,981 | +1.08(+1.93%) |
Feb 01, 2021 | 58.52 | 59.33 | 54.71 | 55.92 | 210,021 | -1.25(-2.19%) |
Jan 29, 2021 | 51.39 | 59.50 | 51.39 | 57.17 | 437,800 | +5.30(+10.22%) |
Jan 28, 2021 | 50.31 | 52.05 | 47.15 | 51.87 | 114,801 | +2.34(+4.72%) |
Jan 27, 2021 | 49.20 | 51.62 | 48.59 | 49.53 | 152,087 | -0.85(-1.69%) |
Jan 26, 2021 | 50.75 | 51.28 | 49.67 | 50.38 | 38,474 | +0.26(+0.52%) |
Jan 25, 2021 | 50.23 | 50.62 | 49.02 | 50.12 | 56,383 | -0.79(-1.55%) |
Jan 22, 2021 | 47.13 | 51.14 | 47.13 | 50.91 | 93,300 | +2.62(+5.43%) |
Jan 21, 2021 | 50.94 | 50.94 | 48.00 | 48.29 | 57,361 | -2.50(-4.92%) |
Jan 20, 2021 | 50.86 | 51.53 | 50.19 | 50.79 | 61,826 | -0.10(-0.20%) |
Jan 19, 2021 | 50.65 | 51.67 | 49.74 | 50.89 | 55,763 | +0.91(+1.82%) |
Jan 15, 2021 | 51.61 | 52.51 | 49.66 | 49.98 | 53,400 | -2.21(-4.23%) |
Jan 14, 2021 | 51.00 | 53.20 | 51.00 | 52.19 | 77,978 | +1.16(+2.27%) |
Jan 13, 2021 | 52.12 | 52.12 | 50.84 | 51.03 | 73,997 | -1.36(-2.60%) |
Jan 12, 2021 | 50.38 | 53.48 | 50.38 | 52.39 | 67,251 | +2.01(+3.99%) |
Jan 11, 2021 | 48.95 | 51.20 | 47.63 | 50.38 | 56,544 | +0.40(+0.80%) |
Jan 08, 2021 | 51.64 | 51.64 | 49.33 | 49.98 | 46,900 | -1.12(-2.19%) |
Jan 07, 2021 | 50.16 | 51.99 | 50.10 | 51.10 | 88,297 | +1.05(+2.10%) |
Jan 06, 2021 | 48.79 | 52.00 | 48.79 | 50.05 | 146,093 | +2.05(+4.27%) |
Jan 05, 2021 | 44.53 | 48.70 | 44.53 | 48.00 | 165,541 | +3.68(+8.30%) |
Jan 04, 2021 | 43.56 | 45.54 | 43.13 | 44.32 | 89,492 | +1.07(+2.47%) |
Dec 31, 2020 | 43.25 | 43.25 | 43.25 | 79,160 | -0.19(-0.44%) | |
Dec 30, 2020 | 42.55 | 44.48 | 42.55 | 43.44 | 79,160 | +0.49(+1.14%) |
Dec 29, 2020 | 43.79 | 43.79 | 42.54 | 42.95 | 58,964 | -0.52(-1.20%) |
Dec 28, 2020 | 44.38 | 44.53 | 43.44 | 43.47 | 67,403 | -0.54(-1.23%) |
Dec 24, 2020 | 44.67 | 44.84 | 43.27 | 44.01 | 33,700 | -0.43(-0.97%) |
Dec 23, 2020 | 43.74 | 44.71 | 43.33 | 44.44 | 72,077 | +0.86(+1.97%) |
Dec 22, 2020 | 44.11 | 44.81 | 43.20 | 43.58 | 86,636 | -0.53(-1.20%) |
Dec 21, 2020 | 44.39 | 45.21 | 43.39 | 44.11 | 109,012 | -1.37(-3.01%) |
Dec 18, 2020 | 46.52 | 47.27 | 45.23 | 45.48 | 418,500 | -1.06(-2.28%) |
Dec 17, 2020 | 46.27 | 46.72 | 45.18 | 46.54 | 110,573 | +0.55(+1.20%) |
Dec 16, 2020 | 47.79 | 47.79 | 45.80 | 45.99 | 87,402 | -1.82(-3.81%) |
Dec 15, 2020 | 47.41 | 48.60 | 46.73 | 47.81 | 106,474 | +0.85(+1.81%) |
Dec 14, 2020 | 47.59 | 47.59 | 45.55 | 46.96 | 114,837 | -0.17(-0.36%) |
Dec 11, 2020 | 47.47 | 49.21 | 45.82 | 47.13 | 73,600 | -0.75(-1.57%) |
Dec 10, 2020 | 45.93 | 48.44 | 45.03 | 47.88 | 169,925 | +2.04(+4.45%) |
Dec 09, 2020 | 46.59 | 47.38 | 45.31 | 45.84 | 63,603 | -0.22(-0.48%) |
Dec 08, 2020 | 45.01 | 46.39 | 44.11 | 46.06 | 81,848 | +0.47(+1.03%) |
Dec 07, 2020 | 45.19 | 46.60 | 43.76 | 45.59 | 108,697 | -0.02(-0.04%) |
Dec 04, 2020 | 43.67 | 45.80 | 43.09 | 45.61 | 218,500 | +2.47(+5.73%) |
Dec 03, 2020 | 43.19 | 43.66 | 42.72 | 43.14 | 71,124 | +0.14(+0.33%) |
Dec 02, 2020 | 41.88 | 43.47 | 41.09 | 43.00 | 77,968 | +1.12(+2.67%) |
Dec 01, 2020 | 41.22 | 41.99 | 40.70 | 41.88 | 99,001 | +1.03(+2.52%) |
Nov 30, 2020 | 41.51 | 41.63 | 40.74 | 40.85 | 114,369 | -1.04(-2.48%) |
Nov 27, 2020 | 42.40 | 42.66 | 40.26 | 41.89 | 32,900 | -0.84(-1.97%) |
Nov 25, 2020 | 42.56 | 42.96 | 41.80 | 42.73 | 88,300 | -0.42(-0.97%) |
Nov 24, 2020 | 44.35 | 45.07 | 42.73 | 43.15 | 140,886 | -0.16(-0.37%) |
Nov 23, 2020 | 41.85 | 43.64 | 41.04 | 43.31 | 202,537 | +1.98(+4.79%) |
Nov 20, 2020 | 40.36 | 42.05 | 39.82 | 41.33 | 119,500 | +0.69(+1.70%) |
Nov 19, 2020 | 41.66 | 41.77 | 39.54 | 40.64 | 113,500 | -1.13(-2.71%) |
Nov 18, 2020 | 41.86 | 42.84 | 41.27 | 41.77 | 140,473 | +0.18(+0.43%) |
Nov 17, 2020 | 40.33 | 41.90 | 39.63 | 41.59 | 137,145 | +0.43(+1.04%) |
Nov 16, 2020 | 38.63 | 41.18 | 38.00 | 41.16 | 198,115 | +3.70(+9.88%) |
Nov 13, 2020 | 36.46 | 37.90 | 36.03 | 37.46 | 134,600 | +1.24(+3.42%) |
Nov 12, 2020 | 36.95 | 37.61 | 35.78 | 36.22 | 108,064 | -1.35(-3.59%) |
Nov 11, 2020 | 38.21 | 39.08 | 36.85 | 37.57 | 134,784 | -0.24(-0.63%) |
Nov 10, 2020 | 38.46 | 39.63 | 36.98 | 37.81 | 257,650 | -0.40(-1.05%) |
Nov 09, 2020 | 38.21 | 39.24 | 37.33 | 38.21 | 155,173 | +2.85(+8.06%) |
Nov 06, 2020 | 36.01 | 36.01 | 35.26 | 35.36 | 62,000 | -0.64(-1.78%) |
Nov 05, 2020 | 35.26 | 36.35 | 34.84 | 36.00 | 118,494 | +0.77(+2.19%) |
Nov 04, 2020 | 36.05 | 36.19 | 34.28 | 35.23 | 149,949 | -1.06(-2.92%) |
Nov 03, 2020 | 36.68 | 37.50 | 35.81 | 36.29 | 93,076 | +0.01(+0.03%) |
Nov 02, 2020 | 35.71 | 36.56 | 34.95 | 36.28 | 76,529 | +0.71(+2.00%) |
Oct 30, 2020 | 34.58 | 36.23 | 34.58 | 35.57 | 72,700 | +0.60(+1.72%) |
Oct 29, 2020 | 33.05 | 35.10 | 32.52 | 34.97 | 80,989 | +1.36(+4.05%) |
Oct 28, 2020 | 33.45 | 34.07 | 33.01 | 33.61 | 123,899 | -0.69(-2.01%) |
Oct 27, 2020 | 35.20 | 36.13 | 33.69 | 34.30 | 142,082 | -1.01(-2.86%) |
Oct 26, 2020 | 37.06 | 37.29 | 34.49 | 35.31 | 128,901 | -2.10(-5.61%) |
Oct 23, 2020 | 37.40 | 42.54 | 36.06 | 37.41 | 341,400 | +2.73(+7.87%) |
Oct 22, 2020 | 33.56 | 35.11 | 33.12 | 34.68 | 103,374 | +1.32(+3.96%) |
Oct 21, 2020 | 33.34 | 33.58 | 32.78 | 33.36 | 59,170 | -0.06(-0.18%) |
Oct 20, 2020 | 32.91 | 33.81 | 32.39 | 33.42 | 46,985 | +0.63(+1.92%) |
Oct 19, 2020 | 33.02 | 34.39 | 32.69 | 32.79 | 78,858 | -0.43(-1.29%) |
Oct 16, 2020 | 34.14 | 34.55 | 33.05 | 33.22 | 50,300 | -1.11(-3.23%) |
Oct 15, 2020 | 33.71 | 34.56 | 33.46 | 34.33 | 58,901 | -0.27(-0.78%) |
Oct 14, 2020 | 33.94 | 35.05 | 33.86 | 34.60 | 42,346 | +0.74(+2.19%) |
Oct 13, 2020 | 33.87 | 34.28 | 33.03 | 33.86 | 64,916 | -0.33(-0.97%) |
Oct 12, 2020 | 33.92 | 34.25 | 33.03 | 34.19 | 72,005 | +0.14(+0.41%) |
Oct 09, 2020 | 34.70 | 34.70 | 33.77 | 34.05 | 65,400 | -0.20(-0.58%) |
Oct 08, 2020 | 34.25 | 34.66 | 33.92 | 34.25 | 86,558 | +0.48(+1.42%) |
Oct 07, 2020 | 34.53 | 35.45 | 33.03 | 33.77 | 84,755 | -0.31(-0.91%) |
Oct 06, 2020 | 34.78 | 36.14 | 33.86 | 34.08 | 75,970 | -0.05(-0.15%) |
Oct 05, 2020 | 33.38 | 34.32 | 32.31 | 34.13 | 54,222 | +1.22(+3.71%) |
Oct 02, 2020 | 30.96 | 33.45 | 30.50 | 32.91 | 121,300 | +1.12(+3.52%) |
Oct 01, 2020 | 32.94 | 33.15 | 30.63 | 31.79 | 550,291 | -1.15(-3.49%) |
Sep 30, 2020 | 33.18 | 34.29 | 31.93 | 32.94 | 140,991 | +0.07(+0.21%) |
Sep 29, 2020 | 32.00 | 32.96 | 31.57 | 32.87 | 94,944 | +0.73(+2.27%) |
Sep 28, 2020 | 31.46 | 32.89 | 31.46 | 32.14 | 71,129 | +1.19(+3.84%) |
Sep 25, 2020 | 30.30 | 31.01 | 29.95 | 30.95 | 95,300 | +0.24(+0.78%) |
Sep 24, 2020 | 29.85 | 31.08 | 29.54 | 30.71 | 126,194 | +0.76(+2.54%) |
Sep 23, 2020 | 32.90 | 32.90 | 29.71 | 29.95 | 129,592 | -2.99(-9.08%) |
Sep 22, 2020 | 32.99 | 34.68 | 31.78 | 32.94 | 66,945 | +0.07(+0.21%) |
Sep 21, 2020 | 34.06 | 34.06 | 31.62 | 32.87 | 73,159 | -1.93(-5.55%) |
Sep 18, 2020 | 34.31 | 35.43 | 33.90 | 34.80 | 315,300 | +0.93(+2.75%) |
Sep 17, 2020 | 33.34 | 34.34 | 32.36 | 33.87 | 159,903 | +0.06(+0.18%) |
Sep 16, 2020 | 32.67 | 34.40 | 32.32 | 33.81 | 110,391 | +1.50(+4.64%) |
Sep 15, 2020 | 32.80 | 32.80 | 31.71 | 32.31 | 120,213 | -0.14(-0.43%) |
Sep 14, 2020 | 33.19 | 33.67 | 31.30 | 32.45 | 105,708 | -0.83(-2.49%) |
Sep 11, 2020 | 34.67 | 34.67 | 32.30 | 33.28 | 83,100 | -1.41(-4.06%) |
Sep 10, 2020 | 36.18 | 36.24 | 34.58 | 34.69 | 146,526 | -1.34(-3.72%) |
Sep 09, 2020 | 36.10 | 36.62 | 35.08 | 36.03 | 123,285 | +0.66(+1.87%) |
Sep 08, 2020 | 35.30 | 36.35 | 34.89 | 35.37 | 92,504 | -1.55(-4.20%) |
Sep 04, 2020 | 36.56 | 37.50 | 36.51 | 36.92 | 100,700 | +0.24(+0.65%) |
Sep 03, 2020 | 36.09 | 37.24 | 35.80 | 36.68 | 179,041 | +0.40(+1.10%) |
Sep 02, 2020 | 36.01 | 36.46 | 35.69 | 36.28 | 83,319 | +0.19(+0.53%) |
Sep 01, 2020 | 35.22 | 36.17 | 35.22 | 36.09 | 107,883 | +0.66(+1.86%) |
Aug 31, 2020 | 36.46 | 36.64 | 35.34 | 35.43 | 106,070 | -1.06(-2.92%) |
Aug 28, 2020 | 35.69 | 36.50 | 35.59 | 36.49 | 68,100 | +1.00(+2.83%) |
Aug 27, 2020 | 35.00 | 35.94 | 34.88 | 35.49 | 79,068 | +0.53(+1.52%) |
Aug 26, 2020 | 35.65 | 35.74 | 34.45 | 34.96 | 117,465 | -0.40(-1.13%) |
Aug 25, 2020 | 35.32 | 35.56 | 34.71 | 35.36 | 105,619 | +0.03(+0.08%) |
Aug 24, 2020 | 34.31 | 35.62 | 34.03 | 35.33 | 105,923 | +1.43(+4.22%) |
Aug 21, 2020 | 34.42 | 34.77 | 33.19 | 33.90 | 121,100 | -0.96(-2.75%) |
Aug 20, 2020 | 34.05 | 36.76 | 32.03 | 34.86 | 331,978 | +1.62(+4.87%) |
Aug 19, 2020 | 32.88 | 33.62 | 32.58 | 33.24 | 66,035 | +0.30(+0.91%) |
Aug 18, 2020 | 33.34 | 33.60 | 32.80 | 32.94 | 46,005 | -0.48(-1.44%) |
Aug 17, 2020 | 33.90 | 34.15 | 32.94 | 33.42 | 61,212 | -0.57(-1.68%) |
Aug 14, 2020 | 33.17 | 34.16 | 32.55 | 33.99 | 78,000 | +0.47(+1.40%) |
Aug 13, 2020 | 33.23 | 33.99 | 30.67 | 33.52 | 91,912 | -0.04(-0.12%) |
Aug 12, 2020 | 34.55 | 34.55 | 33.22 | 33.56 | 80,272 | -0.46(-1.35%) |
Aug 11, 2020 | 34.11 | 36.01 | 33.56 | 34.02 | 156,514 | +0.42(+1.25%) |
Aug 10, 2020 | 32.63 | 34.02 | 32.55 | 33.60 | 60,274 | +1.25(+3.86%) |
Aug 07, 2020 | 31.77 | 32.43 | 31.44 | 32.35 | 67,200 | +0.45(+1.41%) |
Aug 06, 2020 | 32.68 | 32.77 | 31.40 | 31.90 | 77,096 | -0.78(-2.39%) |
Aug 05, 2020 | 31.30 | 32.75 | 30.87 | 32.68 | 195,450 | +1.73(+5.59%) |
Aug 04, 2020 | 30.20 | 31.15 | 30.20 | 30.95 | 75,992 | +0.87(+2.89%) |
Aug 03, 2020 | 29.65 | 30.45 | 28.85 | 30.08 | 90,722 | +0.70(+2.38%) |
Jul 31, 2020 | 29.40 | 29.79 | 28.71 | 29.38 | 150,700 | -0.40(-1.34%) |
Jul 30, 2020 | 30.13 | 30.59 | 29.21 | 29.78 | 206,274 | -0.80(-2.62%) |
Jul 29, 2020 | 30.24 | 30.66 | 28.42 | 30.58 | 222,911 | +0.65(+2.17%) |
Jul 28, 2020 | 29.20 | 30.62 | 29.15 | 29.93 | 335,014 | +0.41(+1.39%) |
Jul 27, 2020 | 28.45 | 29.67 | 27.89 | 29.52 | 251,515 | +0.92(+3.22%) |
Jul 24, 2020 | 26.28 | 29.14 | 25.78 | 28.60 | 224,600 | -0.60(-2.05%) |
Jul 23, 2020 | 28.54 | 29.27 | 28.32 | 29.20 | 192,854 | +0.59(+2.06%) |
Jul 22, 2020 | 28.44 | 29.04 | 28.09 | 28.61 | 157,281 | -0.24(-0.83%) |
Jul 21, 2020 | 27.33 | 28.99 | 27.33 | 28.85 | 172,228 | +1.79(+6.61%) |
Jul 20, 2020 | 26.39 | 27.24 | 26.39 | 27.06 | 173,856 | +0.51(+1.92%) |
Jul 17, 2020 | 26.52 | 27.07 | 26.14 | 26.55 | 82,700 | +0.07(+0.26%) |
Jul 16, 2020 | 26.48 | 26.70 | 25.80 | 26.48 | 92,666 | -0.20(-0.75%) |
Jul 15, 2020 | 25.40 | 27.07 | 25.40 | 26.68 | 185,008 | +1.77(+7.11%) |
Jul 14, 2020 | 24.58 | 25.99 | 24.45 | 24.91 | 195,828 | +0.30(+1.22%) |
Jul 13, 2020 | 25.30 | 25.38 | 24.54 | 24.61 | 125,025 | -0.48(-1.91%) |
Jul 10, 2020 | 24.45 | 25.10 | 24.04 | 25.09 | 75,800 | +0.64(+2.62%) |
Jul 09, 2020 | 26.26 | 26.72 | 24.40 | 24.45 | 100,216 | -1.85(-7.03%) |
Jul 08, 2020 | 26.08 | 26.80 | 25.55 | 26.30 | 87,422 | +0.11(+0.42%) |
Jul 07, 2020 | 27.79 | 27.82 | 26.12 | 26.19 | 73,788 | -1.87(-6.66%) |
Jul 06, 2020 | 28.09 | 28.70 | 27.29 | 28.06 | 66,872 | +0.52(+1.89%) |
Jul 02, 2020 | 27.30 | 28.26 | 26.95 | 27.54 | 111,500 | +0.66(+2.46%) |
Jul 01, 2020 | 27.73 | 28.59 | 26.62 | 26.88 | 92,539 | -0.72(-2.61%) |
Jun 30, 2020 | 26.72 | 27.93 | 26.39 | 27.60 | 335,552 | +0.59(+2.18%) |
Jun 29, 2020 | 27.67 | 28.25 | 26.34 | 27.01 | 202,812 | -0.29(-1.06%) |
Jun 26, 2020 | 28.65 | 28.65 | 27.14 | 27.30 | 330,500 | -1.38(-4.80%) |
Jun 25, 2020 | 28.65 | 29.48 | 28.17 | 28.68 | 142,110 | -0.25(-0.85%) |
Jun 24, 2020 | 30.07 | 30.37 | 28.82 | 28.92 | 99,500 | -1.63(-5.34%) |
Jun 23, 2020 | 30.63 | 30.85 | 30.22 | 30.55 | 111,302 | +0.44(+1.46%) |
Jun 22, 2020 | 30.18 | 30.63 | 29.50 | 30.11 | 140,589 | -0.26(-0.86%) |
Jun 19, 2020 | 31.69 | 32.31 | 30.12 | 30.37 | 250,600 | -0.79(-2.54%) |
Jun 18, 2020 | 30.80 | 31.17 | 30.32 | 31.16 | 127,774 | +0.03(+0.10%) |
Jun 17, 2020 | 31.75 | 31.99 | 30.58 | 31.13 | 123,487 | -0.94(-2.93%) |
Jun 16, 2020 | 32.17 | 33.27 | 30.87 | 32.07 | 184,601 | +1.19(+3.85%) |
Jun 15, 2020 | 28.94 | 31.44 | 28.86 | 30.88 | 104,746 | +0.42(+1.38%) |
Jun 12, 2020 | 32.29 | 32.41 | 29.98 | 30.46 | 154,900 | -0.46(-1.49%) |
Jun 11, 2020 | 31.18 | 31.61 | 30.51 | 30.92 | 270,476 | -2.59(-7.73%) |
Jun 10, 2020 | 34.27 | 34.42 | 33.06 | 33.51 | 201,565 | -0.93(-2.70%) |
Jun 09, 2020 | 36.02 | 36.94 | 33.99 | 34.44 | 184,738 | -2.59(-6.99%) |
Jun 08, 2020 | 36.00 | 37.45 | 35.15 | 37.03 | 231,792 | +2.60(+7.55%) |
Jun 05, 2020 | 34.44 | 36.03 | 33.58 | 34.43 | 153,800 | +1.63(+4.97%) |
Jun 04, 2020 | 30.38 | 33.78 | 30.38 | 32.80 | 203,290 | +2.29(+7.51%) |
Jun 03, 2020 | 31.10 | 31.93 | 29.90 | 30.51 | 504,382 | -0.05(-0.16%) |
Jun 02, 2020 | 29.05 | 30.73 | 27.98 | 30.56 | 107,371 | +1.77(+6.15%) |
Jun 01, 2020 | 28.69 | 29.30 | 28.04 | 28.79 | 120,883 | +0.24(+0.84%) |
May 29, 2020 | 28.20 | 28.72 | 27.70 | 28.55 | 113,600 | -0.01(-0.04%) |
May 28, 2020 | 28.73 | 29.65 | 28.21 | 28.56 | 133,629 | +0.12(+0.42%) |
May 27, 2020 | 28.60 | 28.76 | 27.17 | 28.44 | 222,595 | +0.04(+0.14%) |
May 26, 2020 | 27.43 | 28.98 | 27.32 | 28.40 | 147,383 | +1.51(+5.62%) |
May 22, 2020 | 27.06 | 27.88 | 26.26 | 26.89 | 75,200 | -0.29(-1.07%) |
May 21, 2020 | 27.91 | 28.28 | 26.57 | 27.18 | 133,486 | -0.73(-2.62%) |
May 20, 2020 | 26.74 | 28.32 | 26.74 | 27.91 | 192,852 | +1.79(+6.85%) |
May 19, 2020 | 27.33 | 27.33 | 26.08 | 26.12 | 101,169 | -1.04(-3.83%) |
May 18, 2020 | 25.25 | 27.29 | 24.20 | 27.16 | 144,888 | +3.06(+12.70%) |
May 15, 2020 | 24.13 | 24.80 | 24.07 | 24.10 | 100,600 | -0.06(-0.25%) |
May 14, 2020 | 23.12 | 24.31 | 22.33 | 24.16 | 156,490 | +0.53(+2.24%) |
May 13, 2020 | 24.15 | 24.15 | 22.56 | 23.63 | 201,751 | -0.89(-3.63%) |
May 12, 2020 | 24.91 | 25.16 | 24.12 | 24.52 | 119,586 | -0.28(-1.13%) |
May 11, 2020 | 25.70 | 25.70 | 24.14 | 24.80 | 123,200 | -1.07(-4.14%) |
May 08, 2020 | 22.82 | 25.88 | 22.27 | 25.87 | 202,000 | +3.51(+15.70%) |
May 07, 2020 | 22.63 | 23.18 | 21.94 | 22.36 | 214,976 | +0.10(+0.45%) |
May 06, 2020 | 24.13 | 25.12 | 22.16 | 22.26 | 160,088 | -1.82(-7.56%) |
May 05, 2020 | 25.25 | 25.71 | 23.98 | 24.08 | 219,753 | -0.49(-1.99%) |
May 04, 2020 | 24.24 | 24.94 | 23.54 | 24.57 | 137,081 | +0.06(+0.24%) |
May 01, 2020 | 25.31 | 26.00 | 24.26 | 24.51 | 190,000 | -1.30(-5.04%) |
Apr 30, 2020 | 27.55 | 27.59 | 25.01 | 25.81 | 242,300 | -1.72(-6.25%) |
Apr 29, 2020 | 24.83 | 28.62 | 24.81 | 27.53 | 452,772 | +3.33(+13.76%) |
Apr 28, 2020 | 24.57 | 24.60 | 23.38 | 24.20 | 444,129 | +0.26(+1.09%) |
Apr 27, 2020 | 24.42 | 24.57 | 23.60 | 23.94 | 244,786 | -0.91(-3.66%) |
Apr 24, 2020 | 24.34 | 26.17 | 23.37 | 24.85 | 439,300 | -1.15(-4.42%) |
Apr 23, 2020 | 24.54 | 26.85 | 24.07 | 26.00 | 424,337 | +2.00(+8.33%) |
Apr 22, 2020 | 26.02 | 26.37 | 23.90 | 24.00 | 258,219 | -1.48(-5.81%) |
Apr 21, 2020 | 26.48 | 27.06 | 25.34 | 25.48 | 133,307 | -1.75(-6.43%) |
Apr 20, 2020 | 26.67 | 28.35 | 26.28 | 27.23 | 112,912 | -0.22(-0.80%) |
Apr 17, 2020 | 26.89 | 28.09 | 26.68 | 27.45 | 164,700 | +0.80(+3.00%) |
Apr 16, 2020 | 26.79 | 27.72 | 25.69 | 26.65 | 244,713 | +0.14(+0.53%) |
Apr 15, 2020 | 28.20 | 29.18 | 26.37 | 26.51 | 269,485 | -2.66(-9.12%) |
Apr 14, 2020 | 28.31 | 29.24 | 27.85 | 29.17 | 329,160 | +1.22(+4.36%) |
Apr 13, 2020 | 28.63 | 28.92 | 27.50 | 27.95 | 114,040 | +0.09(+0.32%) |
Apr 09, 2020 | 29.06 | 30.29 | 26.89 | 27.86 | 269,500 | -0.39(-1.38%) |
Apr 08, 2020 | 28.42 | 28.70 | 27.14 | 28.25 | 448,231 | +0.79(+2.88%) |
Apr 07, 2020 | 26.29 | 27.52 | 25.53 | 27.46 | 497,127 | +2.04(+8.03%) |
Apr 06, 2020 | 24.47 | 25.71 | 23.38 | 25.42 | 330,348 | +1.28(+5.30%) |
Apr 03, 2020 | 23.62 | 24.47 | 22.59 | 24.14 | 192,300 | +0.89(+3.83%) |
Apr 02, 2020 | 22.10 | 24.40 | 21.27 | 23.25 | 209,401 | +1.18(+5.35%) |