Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.21 | 36.23 | 34.94 | 35.36 | 837,167 | -0.93(-2.56%) |
Apr 29, 2021 | 37.83 | 37.95 | 35.78 | 36.29 | 892,005 | -0.79(-2.14%) |
Apr 28, 2021 | 37.66 | 37.78 | 36.58 | 37.09 | 1,006,210 | -0.86(-2.27%) |
Apr 27, 2021 | 38.47 | 38.61 | 37.58 | 37.95 | 827,554 | -0.28(-0.73%) |
Apr 26, 2021 | 36.95 | 38.37 | 36.57 | 38.22 | 1,502,427 | +0.69(+1.84%) |
Apr 23, 2021 | 37.97 | 38.69 | 36.96 | 37.54 | 1,526,864 | -0.40(-1.06%) |
Apr 22, 2021 | 38.14 | 38.61 | 36.35 | 37.94 | 2,024,667 | +1.38(+3.77%) |
Apr 21, 2021 | 34.60 | 36.56 | 34.04 | 36.56 | 1,299,328 | +1.19(+3.35%) |
Apr 20, 2021 | 35.35 | 37.03 | 34.64 | 35.37 | 2,008,245 | -0.04(-0.11%) |
Apr 19, 2021 | 37.79 | 38.61 | 35.09 | 35.41 | 2,769,072 | -0.83(-2.30%) |
Apr 16, 2021 | 34.95 | 36.49 | 34.18 | 36.24 | 3,433,120 | +1.98(+5.78%) |
Apr 15, 2021 | 35.40 | 35.45 | 33.21 | 34.26 | 1,677,796 | -0.72(-2.05%) |
Apr 14, 2021 | 34.89 | 36.55 | 34.15 | 34.98 | 1,700,739 | +0.37(+1.08%) |
Apr 13, 2021 | 34.31 | 34.87 | 32.96 | 34.61 | 2,121,560 | -0.18(-0.52%) |
Apr 12, 2021 | 35.08 | 36.38 | 33.97 | 34.79 | 3,892,224 | -2.19(-5.93%) |
Apr 09, 2021 | 33.28 | 37.12 | 33.14 | 36.98 | 7,454,348 | -0.20(-0.54%) |
Apr 08, 2021 | 38.68 | 38.87 | 37.10 | 37.18 | 2,422,859 | -0.83(-2.19%) |
Apr 07, 2021 | 39.72 | 40.02 | 37.89 | 38.01 | 1,890,355 | -2.11(-5.27%) |
Apr 06, 2021 | 39.52 | 41.21 | 38.75 | 40.13 | 1,783,665 | +1.62(+4.20%) |
Apr 05, 2021 | 41.62 | 41.70 | 37.95 | 38.51 | 1,693,655 | -2.20(-5.41%) |
Apr 01, 2021 | 40.53 | 40.96 | 39.04 | 40.71 | 2,273,313 | +0.82(+2.06%) |
Mar 31, 2021 | 42.30 | 43.17 | 39.61 | 39.89 | 3,681,572 | -2.47(-5.83%) |
Mar 30, 2021 | 39.08 | 42.60 | 38.47 | 42.36 | 4,214,846 | +5.22(+14.07%) |
Mar 29, 2021 | 40.87 | 41.13 | 36.84 | 37.13 | 3,137,436 | -4.93(-11.72%) |
Mar 26, 2021 | 40.01 | 42.17 | 39.29 | 42.06 | 1,977,325 | +2.55(+6.47%) |
Mar 25, 2021 | 37.06 | 40.17 | 36.17 | 39.51 | 3,916,559 | +1.82(+4.82%) |
Mar 24, 2021 | 42.25 | 43.05 | 37.51 | 37.69 | 3,302,413 | -4.12(-9.86%) |
Mar 23, 2021 | 42.93 | 44.42 | 41.64 | 41.81 | 2,018,300 | -1.32(-3.06%) |
Mar 22, 2021 | 43.39 | 43.99 | 41.91 | 43.13 | 1,325,125 | +1.40(+3.35%) |
Mar 19, 2021 | 41.20 | 42.61 | 40.67 | 41.74 | 2,367,481 | +1.03(+2.54%) |
Mar 18, 2021 | 42.71 | 43.96 | 40.62 | 40.70 | 2,057,103 | -2.04(-4.77%) |
Mar 17, 2021 | 42.36 | 43.30 | 40.39 | 42.74 | 2,456,063 | -1.20(-2.72%) |
Mar 16, 2021 | 45.16 | 45.82 | 43.22 | 43.94 | 1,451,079 | -0.83(-1.86%) |
Mar 15, 2021 | 46.32 | 46.52 | 44.03 | 44.77 | 1,948,062 | -2.48(-5.25%) |
Mar 12, 2021 | 45.07 | 47.89 | 44.37 | 47.25 | 1,490,179 | -0.71(-1.48%) |
Mar 11, 2021 | 45.36 | 48.13 | 44.97 | 47.95 | 3,353,831 | +5.36(+12.58%) |
Mar 10, 2021 | 46.31 | 46.40 | 42.13 | 42.60 | 2,668,151 | -1.88(-4.22%) |
Mar 09, 2021 | 38.89 | 45.29 | 38.73 | 44.47 | 3,907,806 | +8.04(+22.06%) |
Mar 08, 2021 | 37.50 | 40.04 | 36.42 | 36.43 | 3,611,759 | -4.18(-10.29%) |
Mar 05, 2021 | 41.36 | 41.43 | 36.05 | 40.62 | 3,721,060 | +1.48(+3.79%) |
Mar 04, 2021 | 43.74 | 44.49 | 37.82 | 39.13 | 4,493,485 | -4.88(-11.09%) |
Mar 03, 2021 | 49.49 | 49.93 | 43.80 | 44.01 | 2,698,905 | -4.82(-9.87%) |
Mar 02, 2021 | 50.09 | 51.94 | 48.82 | 48.83 | 1,306,716 | -2.27(-4.44%) |
Mar 01, 2021 | 51.27 | 51.93 | 49.67 | 51.10 | 1,781,769 | +1.98(+4.03%) |
Feb 26, 2021 | 49.33 | 50.06 | 45.85 | 49.12 | 3,151,556 | +1.34(+2.80%) |
Feb 25, 2021 | 51.14 | 53.01 | 47.39 | 47.78 | 2,135,607 | -3.86(-7.47%) |
Feb 24, 2021 | 49.63 | 51.88 | 47.61 | 51.64 | 2,584,760 | +3.41(+7.06%) |
Feb 23, 2021 | 45.95 | 48.80 | 41.77 | 48.23 | 4,717,093 | -1.81(-3.61%) |
Feb 22, 2021 | 54.03 | 54.11 | 49.90 | 50.04 | 3,953,312 | -5.59(-10.04%) |
Feb 19, 2021 | 57.41 | 57.47 | 54.87 | 55.63 | 2,687,507 | +0.55(+1.01%) |
Feb 18, 2021 | 57.60 | 57.68 | 54.37 | 55.07 | 2,326,421 | -3.32(-5.69%) |
Feb 17, 2021 | 61.43 | 61.43 | 57.19 | 58.39 | 2,068,866 | -2.72(-4.45%) |
Feb 16, 2021 | 64.02 | 65.40 | 60.93 | 61.11 | 2,591,913 | -1.42(-2.26%) |
Feb 12, 2021 | 62.57 | 63.71 | 61.35 | 62.53 | 1,357,968 | +0.34(+0.55%) |
Feb 11, 2021 | 61.23 | 62.46 | 59.83 | 62.18 | 1,790,817 | +2.05(+3.41%) |
Feb 10, 2021 | 63.08 | 64.30 | 59.64 | 60.13 | 2,482,997 | -1.22(-1.98%) |
Feb 09, 2021 | 62.39 | 64.69 | 61.18 | 61.35 | 2,174,093 | -0.76(-1.22%) |
Feb 08, 2021 | 60.91 | 64.14 | 60.91 | 62.11 | 1,608,309 | +1.21(+1.98%) |
Feb 05, 2021 | 60.44 | 61.31 | 58.59 | 60.90 | 1,534,703 | +1.17(+1.95%) |
Feb 04, 2021 | 62.77 | 62.83 | 59.37 | 59.73 | 2,633,490 | -2.99(-4.76%) |
Feb 03, 2021 | 62.33 | 62.97 | 61.36 | 62.72 | 1,448,806 | +0.39(+0.63%) |
Feb 02, 2021 | 62.19 | 62.91 | 60.28 | 62.33 | 1,682,846 | +1.39(+2.28%) |
Feb 01, 2021 | 61.17 | 61.34 | 58.00 | 60.94 | 2,781,196 | +1.63(+2.74%) |
Jan 29, 2021 | 63.94 | 65.56 | 58.37 | 59.31 | 3,025,301 | -4.33(-6.81%) |
Jan 28, 2021 | 69.06 | 69.25 | 62.29 | 63.65 | 3,277,558 | -3.80(-5.63%) |
Jan 27, 2021 | 64.05 | 73.22 | 64.05 | 67.44 | 6,174,411 | +0.62(+0.93%) |
Jan 26, 2021 | 65.06 | 66.96 | 62.91 | 66.82 | 3,456,884 | +1.86(+2.86%) |
Jan 25, 2021 | 65.80 | 72.02 | 63.53 | 64.97 | 5,979,809 | -0.57(-0.88%) |
Jan 22, 2021 | 62.95 | 65.64 | 62.10 | 65.54 | 2,544,426 | +0.14(+0.22%) |
Jan 21, 2021 | 64.30 | 66.00 | 61.42 | 65.40 | 3,664,903 | +1.26(+1.97%) |
Jan 20, 2021 | 61.23 | 64.49 | 60.68 | 64.13 | 4,323,822 | +3.48(+5.74%) |
Jan 19, 2021 | 57.40 | 61.00 | 56.60 | 60.65 | 3,243,760 | +5.17(+9.31%) |
Jan 15, 2021 | 59.32 | 59.47 | 55.18 | 55.48 | 3,545,578 | -4.24(-7.10%) |
Jan 14, 2021 | 61.14 | 62.61 | 59.18 | 59.72 | 3,410,967 | -0.55(-0.92%) |
Jan 13, 2021 | 63.28 | 63.91 | 60.28 | 60.28 | 3,144,320 | -2.84(-4.50%) |
Jan 12, 2021 | 63.72 | 66.61 | 61.49 | 63.12 | 3,538,241 | -0.29(-0.45%) |
Jan 11, 2021 | 61.90 | 65.42 | 61.09 | 63.41 | 2,789,506 | -0.12(-0.20%) |
Jan 08, 2021 | 69.49 | 70.64 | 62.23 | 63.53 | 6,580,913 | -5.65(-8.17%) |
Jan 07, 2021 | 68.67 | 70.77 | 66.22 | 69.19 | 3,759,752 | +3.49(+5.32%) |
Jan 06, 2021 | 67.93 | 70.63 | 64.50 | 65.69 | 6,537,282 | +3.76(+6.07%) |
Jan 05, 2021 | 60.90 | 63.96 | 60.80 | 61.93 | 2,202,350 | +0.63(+1.03%) |
Jan 04, 2021 | 62.22 | 64.70 | 59.53 | 61.30 | 3,242,947 | +2.10(+3.56%) |
Dec 31, 2020 | 59.20 | 59.20 | 59.20 | 4,242,648 | -2.12(-3.46%) | |
Dec 30, 2020 | 64.19 | 65.77 | 61.14 | 61.32 | 4,242,648 | -1.35(-2.15%) |
Dec 29, 2020 | 65.77 | 65.81 | 61.49 | 62.67 | 3,157,050 | -3.21(-4.88%) |
Dec 28, 2020 | 71.56 | 73.00 | 64.71 | 65.89 | 4,172,442 | -3.21(-4.64%) |
Dec 24, 2020 | 73.68 | 74.58 | 67.85 | 69.09 | 4,248,444 | -7.42(-9.69%) |
Dec 23, 2020 | 78.05 | 81.63 | 75.04 | 76.51 | 7,851,055 | +1.38(+1.83%) |
Dec 22, 2020 | 68.22 | 75.58 | 67.94 | 75.13 | 6,454,440 | +6.90(+10.11%) |
Dec 21, 2020 | 65.45 | 69.61 | 63.65 | 68.23 | 5,951,730 | +5.80(+9.29%) |
Dec 18, 2020 | 57.80 | 66.20 | 57.56 | 62.43 | 7,178,846 | +5.70(+10.05%) |
Dec 17, 2020 | 58.62 | 59.44 | 56.17 | 56.73 | 5,609,883 | -2.26(-3.83%) |
Dec 16, 2020 | 56.16 | 60.85 | 54.77 | 58.99 | 4,408,140 | -1.53(-2.53%) |
Dec 15, 2020 | 52.06 | 60.52 | 51.67 | 60.52 | 6,057,528 | +9.14(+17.78%) |
Dec 14, 2020 | 52.24 | 52.42 | 50.35 | 51.38 | 2,571,031 | +0.67(+1.32%) |
Dec 11, 2020 | 53.46 | 53.62 | 49.40 | 50.71 | 5,587,808 | -4.31(-7.83%) |
Dec 10, 2020 | 55.12 | 56.47 | 53.93 | 55.02 | 3,277,238 | -0.34(-0.62%) |
Dec 09, 2020 | 57.84 | 58.65 | 53.58 | 55.36 | 5,091,182 | -4.36(-7.31%) |
Dec 08, 2020 | 55.84 | 61.02 | 55.78 | 59.72 | 3,672,113 | +3.88(+6.96%) |
Dec 07, 2020 | 56.60 | 61.89 | 54.48 | 55.84 | 7,400,797 | -2.91(-4.95%) |
Dec 04, 2020 | 59.43 | 62.40 | 57.50 | 58.75 | 3,413,785 | +0.02(+0.03%) |
Dec 03, 2020 | 61.66 | 61.90 | 58.36 | 58.73 | 2,349,504 | -1.62(-2.68%) |
Dec 02, 2020 | 61.23 | 62.04 | 57.03 | 60.35 | 3,159,667 | -1.46(-2.37%) |
Dec 01, 2020 | 67.67 | 67.67 | 61.52 | 61.81 | 2,735,970 | -4.25(-6.43%) |
Nov 30, 2020 | 71.64 | 73.17 | 62.24 | 66.06 | 4,027,317 | -3.19(-4.60%) |
Nov 27, 2020 | 65.80 | 73.33 | 65.80 | 69.24 | 4,884,629 | +3.69(+5.63%) |
Nov 25, 2020 | 61.72 | 67.16 | 60.81 | 65.55 | 2,697,227 | +1.41(+2.19%) |
Nov 24, 2020 | 64.91 | 69.22 | 62.49 | 64.14 | 5,591,104 | -0.01(-0.01%) |
Nov 23, 2020 | 61.91 | 64.63 | 58.97 | 64.15 | 5,422,943 | +4.15(+6.92%) |
Nov 20, 2020 | 57.79 | 62.26 | 57.08 | 60.00 | 4,686,364 | +3.33(+5.88%) |
Nov 19, 2020 | 57.41 | 57.60 | 54.07 | 56.67 | 3,118,243 | -0.20(-0.35%) |
Nov 18, 2020 | 58.84 | 60.53 | 56.46 | 56.87 | 2,470,749 | -2.16(-3.66%) |
Nov 17, 2020 | 59.76 | 60.99 | 57.22 | 59.03 | 2,320,629 | -0.74(-1.23%) |
Nov 16, 2020 | 59.90 | 62.51 | 58.46 | 59.77 | 2,286,484 | -1.94(-3.15%) |
Nov 13, 2020 | 61.04 | 64.10 | 60.09 | 61.71 | 2,310,520 | +1.01(+1.67%) |
Nov 12, 2020 | 64.92 | 64.92 | 59.85 | 60.70 | 3,359,830 | -4.13(-6.38%) |
Nov 11, 2020 | 59.19 | 65.77 | 59.08 | 64.83 | 4,746,531 | +6.31(+10.77%) |
Nov 10, 2020 | 59.84 | 62.00 | 56.33 | 58.53 | 3,704,063 | -1.26(-2.11%) |
Nov 09, 2020 | 66.97 | 66.98 | 59.32 | 59.79 | 5,565,251 | -2.72(-4.35%) |
Nov 06, 2020 | 72.24 | 77.49 | 60.35 | 62.51 | 14,949,353 | -6.72(-9.70%) |
Nov 05, 2020 | 57.89 | 69.91 | 57.89 | 69.22 | 12,102,252 | +15.33(+28.44%) |
Nov 04, 2020 | 58.76 | 59.21 | 53.41 | 53.90 | 9,213,688 | -7.42(-12.09%) |
Nov 03, 2020 | 57.71 | 61.75 | 57.24 | 61.31 | 3,725,325 | +1.25(+2.09%) |
Nov 02, 2020 | 57.63 | 61.13 | 56.94 | 60.06 | 4,813,495 | +4.28(+7.67%) |
Oct 30, 2020 | 57.78 | 58.18 | 53.79 | 55.78 | 3,180,297 | -2.60(-4.46%) |
Oct 29, 2020 | 58.46 | 59.68 | 56.72 | 58.38 | 3,643,319 | +1.24(+2.18%) |
Oct 28, 2020 | 57.46 | 60.47 | 54.64 | 57.14 | 6,880,228 | +0.25(+0.44%) |
Oct 27, 2020 | 61.33 | 62.91 | 55.71 | 56.89 | 7,860,575 | -5.22(-8.41%) |
Oct 26, 2020 | 59.43 | 63.91 | 59.32 | 62.12 | 8,722,732 | +0.51(+0.82%) |
Oct 23, 2020 | 69.19 | 70.42 | 57.94 | 61.61 | 24,062,360 | -4.76(-7.18%) |
Oct 22, 2020 | 65.69 | 68.27 | 58.92 | 66.37 | 31,464,974 | +0.73(+1.11%) |
Oct 21, 2020 | 82.54 | 86.30 | 65.35 | 65.65 | 38,924,696 | -18.12(-21.63%) |
Oct 20, 2020 | 73.67 | 84.05 | 72.49 | 83.77 | 30,619,608 | +11.41(+15.76%) |
Oct 19, 2020 | 66.98 | 73.77 | 64.82 | 72.36 | 14,275,838 | +5.47(+8.18%) |
Oct 16, 2020 | 65.39 | 67.60 | 62.00 | 66.89 | 15,509,869 | +2.91(+4.55%) |
Oct 15, 2020 | 62.90 | 66.47 | 59.98 | 63.98 | 13,891,395 | -1.11(-1.71%) |
Oct 14, 2020 | 61.17 | 65.92 | 58.38 | 65.09 | 14,370,776 | +5.15(+8.59%) |
Oct 13, 2020 | 55.46 | 62.85 | 55.29 | 59.94 | 20,129,878 | +3.83(+6.82%) |
Oct 12, 2020 | 58.50 | 60.74 | 54.37 | 56.12 | 21,938,498 | -4.01(-6.67%) |
Oct 09, 2020 | 51.37 | 60.56 | 50.34 | 60.13 | 23,844,864 | +7.54(+14.34%) |
Oct 08, 2020 | 53.58 | 57.04 | 49.82 | 52.59 | 31,949,686 | -0.91(-1.70%) |
Oct 07, 2020 | 46.73 | 53.96 | 46.08 | 53.49 | 14,138,144 | +7.79(+17.04%) |
Oct 06, 2020 | 45.70 | 46.57 | 42.31 | 45.71 | 9,149,359 | -0.53(-1.14%) |
Oct 05, 2020 | 43.30 | 46.41 | 41.82 | 46.23 | 6,300,606 | +4.01(+9.49%) |
Oct 02, 2020 | 39.73 | 43.04 | 39.32 | 42.22 | 5,132,226 | +1.33(+3.25%) |
Oct 01, 2020 | 38.73 | 41.41 | 37.83 | 40.89 | 4,378,867 | +2.85(+7.49%) |
Sep 30, 2020 | 37.55 | 39.34 | 36.95 | 38.04 | 4,254,915 | +0.49(+1.30%) |
Sep 29, 2020 | 36.22 | 37.71 | 35.18 | 37.55 | 4,789,736 | +1.42(+3.92%) |
Sep 28, 2020 | 34.71 | 36.16 | 33.64 | 36.14 | 2,808,773 | +2.09(+6.13%) |
Sep 25, 2020 | 31.10 | 34.13 | 31.05 | 34.05 | 4,931,034 | +2.64(+8.41%) |
Sep 24, 2020 | 30.99 | 32.22 | 29.91 | 31.41 | 5,054,725 | -0.60(-1.88%) |
Sep 23, 2020 | 27.19 | 32.28 | 27.08 | 32.01 | 13,854,136 | +5.55(+20.97%) |
Sep 22, 2020 | 25.45 | 26.59 | 25.04 | 26.46 | 6,449,537 | +0.20(+0.76%) |
Sep 21, 2020 | 23.18 | 26.64 | 22.81 | 26.26 | 12,173,293 | +2.82(+12.04%) |
Sep 18, 2020 | 22.68 | 23.99 | 22.47 | 23.44 | 1,935,101 | +1.02(+4.57%) |
Sep 17, 2020 | 22.25 | 22.92 | 21.97 | 22.42 | 985,135 | -0.26(-1.14%) |
Sep 16, 2020 | 22.29 | 22.92 | 21.59 | 22.68 | 1,206,679 | +0.33(+1.50%) |
Sep 15, 2020 | 21.61 | 22.54 | 21.49 | 22.34 | 1,310,902 | +0.52(+2.37%) |
Sep 14, 2020 | 20.65 | 21.89 | 20.36 | 21.82 | 1,264,062 | +1.60(+7.90%) |
Sep 11, 2020 | 20.34 | 21.47 | 20.06 | 20.23 | 1,780,628 | +0.63(+3.22%) |
Sep 10, 2020 | 19.75 | 19.97 | 19.47 | 19.60 | 703,174 | -0.26(-1.30%) |
Sep 09, 2020 | 19.62 | 19.92 | 19.21 | 19.85 | 501,702 | +0.66(+3.44%) |
Sep 08, 2020 | 18.68 | 19.68 | 18.12 | 19.19 | 1,295,614 | -0.05(-0.25%) |
Sep 04, 2020 | 20.10 | 20.27 | 18.27 | 19.24 | 1,618,315 | -0.29(-1.47%) |
Sep 03, 2020 | 21.45 | 21.48 | 19.44 | 19.53 | 1,946,873 | -2.40(-10.95%) |
Sep 02, 2020 | 22.24 | 22.58 | 21.21 | 21.93 | 689,225 | -0.23(-1.04%) |
Sep 01, 2020 | 21.99 | 22.25 | 21.60 | 22.16 | 691,219 | +0.31(+1.40%) |
Aug 31, 2020 | 22.20 | 22.88 | 21.47 | 21.85 | 1,404,276 | -0.39(-1.76%) |
Aug 28, 2020 | 21.05 | 22.27 | 20.84 | 22.25 | 1,765,682 | +1.56(+7.54%) |
Aug 27, 2020 | 21.31 | 21.50 | 20.30 | 20.69 | 1,346,780 | -0.28(-1.32%) |
Aug 26, 2020 | 21.59 | 21.68 | 20.88 | 20.96 | 920,316 | -0.39(-1.84%) |
Aug 25, 2020 | 21.19 | 21.44 | 20.64 | 21.36 | 755,739 | +0.10(+0.45%) |
Aug 24, 2020 | 20.83 | 21.45 | 20.58 | 21.26 | 733,016 | +0.67(+3.25%) |
Aug 21, 2020 | 20.52 | 21.23 | 20.33 | 20.59 | 1,128,870 | +0.15(+0.75%) |
Aug 20, 2020 | 21.22 | 21.41 | 20.40 | 20.44 | 893,623 | -1.17(-5.40%) |
Aug 19, 2020 | 21.99 | 22.57 | 21.26 | 21.60 | 1,631,208 | -0.31(-1.40%) |
Aug 18, 2020 | 20.85 | 21.91 | 20.73 | 21.91 | 1,699,160 | +1.22(+5.92%) |
Aug 17, 2020 | 20.46 | 21.21 | 20.43 | 20.69 | 948,581 | +0.26(+1.26%) |
Aug 14, 2020 | 20.93 | 21.07 | 20.18 | 20.43 | 1,200,672 | -0.62(-2.95%) |
Aug 13, 2020 | 20.27 | 21.12 | 20.27 | 21.05 | 1,206,652 | +0.49(+2.37%) |
Aug 12, 2020 | 19.72 | 20.73 | 19.58 | 20.56 | 991,056 | +1.03(+5.29%) |
Aug 11, 2020 | 20.14 | 20.24 | 18.91 | 19.53 | 1,378,619 | -0.63(-3.13%) |
Aug 10, 2020 | 20.96 | 21.25 | 20.13 | 20.16 | 1,169,422 | -0.77(-3.70%) |
Aug 07, 2020 | 19.82 | 21.77 | 19.82 | 20.93 | 2,064,700 | +0.89(+4.44%) |
Aug 06, 2020 | 20.03 | 20.14 | 19.70 | 20.04 | 827,308 | -0.31(-1.50%) |
Aug 05, 2020 | 20.57 | 20.57 | 19.43 | 20.35 | 1,028,200 | -0.03(-0.14%) |
Aug 04, 2020 | 19.39 | 20.54 | 19.16 | 20.38 | 1,665,199 | +1.29(+6.77%) |
Aug 03, 2020 | 18.51 | 19.24 | 18.30 | 19.09 | 1,241,284 | +0.77(+4.18%) |
Jul 31, 2020 | 18.50 | 18.88 | 18.01 | 18.32 | 1,007,528 | -0.27(-1.44%) |
Jul 30, 2020 | 18.47 | 18.64 | 17.76 | 18.59 | 1,308,473 | -0.08(-0.41%) |
Jul 29, 2020 | 18.71 | 19.02 | 18.48 | 18.67 | 628,574 | +0.22(+1.19%) |
Jul 28, 2020 | 19.33 | 19.55 | 18.43 | 18.45 | 1,083,815 | -0.97(-4.98%) |
Jul 27, 2020 | 18.82 | 19.49 | 18.64 | 19.41 | 1,237,544 | +1.14(+6.23%) |
Jul 24, 2020 | 18.95 | 19.15 | 18.21 | 18.27 | 1,996,661 | -1.21(-6.19%) |
Jul 23, 2020 | 19.16 | 20.06 | 19.08 | 19.48 | 2,348,652 | +0.36(+1.90%) |
Jul 22, 2020 | 19.63 | 19.99 | 18.67 | 19.12 | 2,401,655 | -0.33(-1.72%) |
Jul 21, 2020 | 21.32 | 21.38 | 19.38 | 19.45 | 2,306,218 | -1.84(-8.63%) |
Jul 20, 2020 | 19.90 | 21.37 | 19.77 | 21.29 | 2,285,921 | +1.65(+8.38%) |
Jul 17, 2020 | 19.24 | 19.79 | 19.08 | 19.64 | 1,237,775 | +0.64(+3.37%) |
Jul 16, 2020 | 19.79 | 19.94 | 18.76 | 19.00 | 1,669,261 | -1.72(-8.31%) |
Jul 15, 2020 | 20.53 | 21.00 | 20.05 | 20.72 | 987,279 | +0.73(+3.64%) |
Jul 14, 2020 | 19.39 | 20.07 | 18.96 | 20.00 | 1,274,204 | +0.17(+0.87%) |
Jul 13, 2020 | 20.70 | 21.01 | 19.80 | 19.82 | 1,280,098 | -0.27(-1.33%) |
Jul 10, 2020 | 20.71 | 20.76 | 19.64 | 20.09 | 1,344,903 | -0.90(-4.28%) |
Jul 09, 2020 | 22.09 | 22.09 | 20.38 | 20.99 | 1,871,878 | -0.92(-4.19%) |
Jul 08, 2020 | 20.70 | 22.02 | 20.54 | 21.91 | 2,840,089 | +1.47(+7.21%) |
Jul 07, 2020 | 19.95 | 21.01 | 19.76 | 20.44 | 1,835,137 | -0.11(-0.51%) |
Jul 06, 2020 | 18.72 | 20.60 | 18.68 | 20.54 | 3,139,122 | +2.23(+12.17%) |
Jul 02, 2020 | 17.99 | 18.54 | 17.73 | 18.31 | 1,488,089 | +0.33(+1.81%) |
Jul 01, 2020 | 17.03 | 18.05 | 17.03 | 17.99 | 1,615,256 | +1.04(+6.15%) |
Jun 30, 2020 | 17.11 | 17.39 | 16.82 | 16.94 | 588,016 | -0.18(-1.06%) |
Jun 29, 2020 | 16.29 | 17.50 | 16.29 | 17.13 | 1,584,600 | +0.88(+5.42%) |
Jun 26, 2020 | 16.69 | 16.80 | 16.16 | 16.25 | 854,831 | -0.67(-3.96%) |
Jun 25, 2020 | 16.27 | 16.94 | 16.16 | 16.92 | 1,406,084 | +0.26(+1.55%) |
Jun 24, 2020 | 15.87 | 16.74 | 15.54 | 16.66 | 1,565,979 | +0.49(+3.02%) |
Jun 23, 2020 | 15.14 | 16.27 | 15.10 | 16.17 | 1,837,119 | +1.18(+7.85%) |
Jun 22, 2020 | 15.30 | 15.38 | 14.61 | 14.99 | 1,142,542 | -0.35(-2.31%) |
Jun 19, 2020 | 15.12 | 15.69 | 14.96 | 15.35 | 1,334,661 | +0.37(+2.49%) |
Jun 18, 2020 | 15.04 | 15.54 | 14.90 | 14.97 | 1,257,269 | -0.21(-1.39%) |
Jun 17, 2020 | 15.61 | 15.71 | 15.05 | 15.18 | 1,206,056 | -0.39(-2.52%) |
Jun 16, 2020 | 16.28 | 16.36 | 15.50 | 15.58 | 1,315,492 | +0.01(+0.06%) |
Jun 15, 2020 | 16.05 | 16.20 | 15.13 | 15.57 | 2,767,537 | -1.51(-8.85%) |
Jun 12, 2020 | 16.72 | 17.21 | 16.32 | 17.08 | 1,035,329 | +0.85(+5.25%) |
Jun 11, 2020 | 16.75 | 16.95 | 16.09 | 16.23 | 1,227,001 | -1.18(-6.76%) |
Jun 10, 2020 | 17.60 | 17.76 | 17.07 | 17.40 | 1,267,637 | +0.21(+1.22%) |
Jun 09, 2020 | 17.84 | 17.99 | 16.86 | 17.19 | 1,681,970 | -1.11(-6.06%) |
Jun 08, 2020 | 17.99 | 18.42 | 17.41 | 18.30 | 1,429,806 | +1.03(+5.98%) |
Jun 05, 2020 | 17.55 | 18.08 | 17.18 | 17.27 | 1,596,367 | +0.60(+3.62%) |
Jun 04, 2020 | 17.58 | 18.13 | 16.38 | 16.67 | 3,060,786 | +0.54(+3.32%) |
Jun 03, 2020 | 15.29 | 16.22 | 15.12 | 16.13 | 1,333,606 | +1.22(+8.22%) |
Jun 02, 2020 | 15.12 | 15.40 | 14.87 | 14.91 | 846,563 | -0.02(-0.13%) |
Jun 01, 2020 | 15.13 | 15.50 | 14.60 | 14.93 | 1,182,599 | -0.20(-1.33%) |
May 29, 2020 | 14.59 | 15.44 | 14.47 | 15.13 | 1,241,328 | +0.56(+3.88%) |
May 28, 2020 | 15.10 | 15.24 | 14.47 | 14.56 | 532,378 | -0.54(-3.55%) |
May 27, 2020 | 15.31 | 15.47 | 14.47 | 15.10 | 1,413,938 | -0.06(-0.38%) |
May 26, 2020 | 15.11 | 15.55 | 14.82 | 15.16 | 1,077,155 | +0.76(+5.25%) |
May 22, 2020 | 15.15 | 15.16 | 14.33 | 14.40 | 1,755,648 | -0.80(-5.29%) |
May 21, 2020 | 16.21 | 16.52 | 15.13 | 15.20 | 874,835 | -0.84(-5.25%) |
May 20, 2020 | 16.72 | 17.46 | 15.88 | 16.05 | 1,177,444 | -0.32(-1.93%) |
May 19, 2020 | 15.12 | 16.60 | 15.08 | 16.36 | 1,594,939 | +1.44(+9.62%) |
May 18, 2020 | 14.17 | 15.26 | 14.17 | 14.93 | 994,130 | +1.02(+7.36%) |
May 15, 2020 | 13.91 | 14.07 | 13.44 | 13.90 | 584,972 | -0.21(-1.49%) |
May 14, 2020 | 13.67 | 14.12 | 13.08 | 14.11 | 887,922 | +0.12(+0.89%) |
May 13, 2020 | 14.54 | 14.64 | 13.63 | 13.99 | 852,911 | -0.49(-3.37%) |
May 12, 2020 | 15.22 | 15.36 | 14.41 | 14.48 | 726,971 | -0.65(-4.30%) |
May 11, 2020 | 15.08 | 15.40 | 14.78 | 15.13 | 455,924 | -0.01(-0.06%) |
May 08, 2020 | 15.45 | 15.61 | 15.04 | 15.14 | 495,925 | -0.10(-0.63%) |
May 07, 2020 | 14.96 | 15.42 | 14.76 | 15.23 | 560,489 | +0.29(+1.92%) |
May 06, 2020 | 14.64 | 15.07 | 14.42 | 14.95 | 641,295 | +0.56(+3.93%) |
May 05, 2020 | 14.82 | 15.07 | 14.36 | 14.38 | 646,909 | -0.32(-2.15%) |
May 04, 2020 | 14.17 | 14.75 | 13.99 | 14.70 | 581,776 | +0.54(+3.78%) |