Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.99 | 25.69 | 24.08 | 24.54 | 305,900 | -0.86(-3.39%) |
Apr 29, 2021 | 26.45 | 26.70 | 24.68 | 25.40 | 150,956 | -0.89(-3.39%) |
Apr 28, 2021 | 26.62 | 27.12 | 25.94 | 26.29 | 233,211 | -0.41(-1.54%) |
Apr 27, 2021 | 26.14 | 26.97 | 25.70 | 26.70 | 682,153 | +1.03(+4.01%) |
Apr 26, 2021 | 24.44 | 26.55 | 24.00 | 25.67 | 836,633 | +2.42(+10.41%) |
Apr 23, 2021 | 24.85 | 27.00 | 22.49 | 23.25 | 1,840,500 | -1.15(-4.71%) |
Apr 22, 2021 | 24.00 | 24.64 | 23.81 | 24.40 | 226,134 | +0.52(+2.18%) |
Apr 21, 2021 | 22.67 | 23.89 | 22.65 | 23.88 | 229,405 | +0.91(+3.96%) |
Apr 20, 2021 | 21.98 | 23.11 | 21.16 | 22.97 | 421,519 | +1.07(+4.89%) |
Apr 19, 2021 | 23.19 | 23.55 | 21.74 | 21.90 | 200,505 | -1.39(-5.97%) |
Apr 16, 2021 | 23.63 | 23.88 | 22.77 | 23.29 | 223,200 | -0.32(-1.36%) |
Apr 15, 2021 | 24.38 | 24.84 | 23.29 | 23.61 | 129,491 | -0.73(-3.00%) |
Apr 14, 2021 | 23.00 | 25.25 | 22.81 | 24.34 | 261,324 | +1.61(+7.08%) |
Apr 13, 2021 | 22.75 | 23.65 | 21.76 | 22.73 | 453,289 | -0.03(-0.13%) |
Apr 12, 2021 | 23.75 | 23.89 | 22.61 | 22.76 | 190,605 | -1.23(-5.13%) |
Apr 09, 2021 | 25.77 | 25.77 | 23.57 | 23.99 | 181,700 | -1.83(-7.09%) |
Apr 08, 2021 | 25.16 | 26.81 | 25.16 | 25.82 | 158,516 | +0.53(+2.10%) |
Apr 07, 2021 | 26.67 | 27.93 | 25.03 | 25.29 | 176,973 | -1.66(-6.16%) |
Apr 06, 2021 | 26.82 | 28.34 | 26.45 | 26.95 | 200,276 | -0.09(-0.33%) |
Apr 05, 2021 | 25.62 | 27.28 | 25.30 | 27.04 | 362,348 | +1.52(+5.96%) |
Apr 01, 2021 | 26.51 | 26.66 | 24.36 | 25.52 | 382,500 | +1.11(+4.55%) |
Mar 31, 2021 | 23.81 | 25.72 | 23.77 | 24.41 | 211,632 | +0.16(+0.66%) |
Mar 30, 2021 | 24.92 | 25.28 | 22.33 | 24.25 | 367,645 | -0.58(-2.34%) |
Mar 29, 2021 | 25.55 | 26.01 | 23.34 | 24.83 | 422,588 | -0.28(-1.12%) |
Mar 26, 2021 | 26.32 | 26.96 | 24.65 | 25.11 | 264,100 | -1.30(-4.92%) |
Mar 25, 2021 | 24.90 | 26.95 | 24.75 | 26.41 | 537,891 | +1.39(+5.56%) |
Mar 24, 2021 | 27.88 | 28.13 | 22.54 | 25.02 | 759,956 | -2.85(-10.23%) |
Mar 23, 2021 | 29.13 | 29.49 | 26.88 | 27.87 | 384,927 | -0.83(-2.89%) |
Mar 22, 2021 | 28.74 | 29.74 | 27.95 | 28.70 | 412,718 | +0.63(+2.24%) |
Mar 19, 2021 | 30.63 | 30.75 | 27.83 | 28.07 | 580,200 | -1.11(-3.80%) |
Mar 18, 2021 | 30.00 | 30.50 | 27.75 | 29.18 | 598,637 | -0.22(-0.75%) |
Mar 17, 2021 | 31.29 | 31.81 | 28.77 | 29.40 | 686,569 | +0.15(+0.51%) |
Mar 16, 2021 | 25.10 | 31.82 | 24.38 | 29.25 | 2,697,061 | +4.24(+16.95%) |
Mar 15, 2021 | 25.30 | 25.94 | 24.55 | 25.01 | 176,984 | -0.27(-1.07%) |
Mar 12, 2021 | 25.00 | 25.45 | 24.25 | 25.28 | 150,000 | +0.09(+0.36%) |
Mar 11, 2021 | 25.48 | 25.96 | 24.62 | 25.19 | 132,159 | +0.34(+1.37%) |
Mar 10, 2021 | 26.36 | 26.72 | 24.27 | 24.85 | 148,037 | -0.96(-3.72%) |
Mar 09, 2021 | 23.96 | 26.85 | 23.93 | 25.81 | 329,994 | +2.35(+10.02%) |
Mar 08, 2021 | 23.18 | 24.30 | 22.32 | 23.46 | 117,956 | +0.71(+3.12%) |
Mar 05, 2021 | 24.50 | 24.73 | 21.51 | 22.75 | 414,800 | -1.01(-4.25%) |
Mar 04, 2021 | 25.46 | 26.01 | 23.75 | 23.76 | 284,787 | -1.66(-6.53%) |
Mar 03, 2021 | 27.08 | 27.14 | 25.11 | 25.42 | 321,944 | -1.66(-6.13%) |
Mar 02, 2021 | 27.64 | 27.76 | 26.67 | 27.08 | 231,291 | -0.24(-0.88%) |
Mar 01, 2021 | 27.16 | 27.85 | 26.83 | 27.32 | 217,960 | +0.73(+2.75%) |
Feb 26, 2021 | 28.73 | 28.92 | 26.11 | 26.59 | 200,200 | -1.89(-6.64%) |
Feb 25, 2021 | 28.81 | 30.21 | 27.80 | 28.48 | 149,220 | -0.11(-0.38%) |
Feb 24, 2021 | 29.49 | 30.42 | 28.59 | 28.59 | 116,792 | -0.70(-2.39%) |
Feb 23, 2021 | 30.38 | 30.51 | 28.46 | 29.29 | 303,956 | -1.38(-4.50%) |
Feb 22, 2021 | 30.90 | 31.19 | 30.48 | 30.67 | 205,814 | -0.27(-0.87%) |
Feb 19, 2021 | 30.78 | 31.91 | 30.57 | 30.94 | 127,600 | -0.06(-0.19%) |
Feb 18, 2021 | 31.50 | 31.56 | 30.75 | 31.00 | 190,105 | -0.57(-1.81%) |
Feb 17, 2021 | 31.00 | 31.89 | 30.65 | 31.57 | 153,503 | +0.14(+0.45%) |
Feb 16, 2021 | 31.14 | 31.77 | 30.63 | 31.43 | 183,954 | +0.96(+3.15%) |
Feb 12, 2021 | 30.25 | 31.20 | 29.46 | 30.47 | 72,100 | -0.08(-0.26%) |
Feb 11, 2021 | 30.20 | 31.10 | 30.01 | 30.55 | 261,309 | +0.27(+0.89%) |
Feb 10, 2021 | 30.73 | 30.94 | 28.53 | 30.28 | 299,257 | -0.04(-0.13%) |
Feb 09, 2021 | 30.77 | 30.88 | 29.50 | 30.32 | 160,731 | -0.34(-1.11%) |
Feb 08, 2021 | 30.36 | 31.54 | 29.93 | 30.66 | 148,002 | +0.36(+1.19%) |
Feb 05, 2021 | 29.68 | 30.54 | 29.25 | 30.30 | 157,900 | +1.18(+4.05%) |
Feb 04, 2021 | 28.21 | 29.47 | 27.09 | 29.12 | 699,317 | +1.62(+5.89%) |
Feb 03, 2021 | 28.64 | 28.64 | 26.67 | 27.50 | 336,778 | -0.76(-2.69%) |
Feb 02, 2021 | 28.06 | 28.84 | 27.80 | 28.26 | 308,632 | +0.73(+2.65%) |
Feb 01, 2021 | 29.01 | 29.38 | 27.20 | 27.53 | 508,987 | -1.04(-3.64%) |
Jan 29, 2021 | 29.78 | 31.28 | 28.51 | 28.57 | 173,300 | -1.53(-5.08%) |
Jan 28, 2021 | 32.61 | 32.92 | 29.30 | 30.10 | 281,514 | -2.39(-7.36%) |
Jan 27, 2021 | 33.86 | 34.10 | 32.17 | 32.49 | 314,841 | -1.35(-3.99%) |
Jan 26, 2021 | 34.46 | 34.48 | 33.70 | 33.84 | 313,958 | -0.21(-0.62%) |
Jan 25, 2021 | 33.31 | 34.41 | 33.31 | 34.05 | 397,293 | +0.69(+2.07%) |
Jan 22, 2021 | 31.56 | 33.40 | 31.28 | 33.36 | 184,900 | +1.61(+5.07%) |
Jan 21, 2021 | 31.24 | 32.20 | 30.50 | 31.75 | 112,944 | +0.15(+0.47%) |
Jan 20, 2021 | 32.54 | 32.73 | 30.63 | 31.60 | 89,928 | -0.50(-1.56%) |
Jan 19, 2021 | 32.54 | 33.76 | 31.54 | 32.10 | 199,540 | -0.44(-1.35%) |
Jan 15, 2021 | 33.26 | 34.45 | 32.13 | 32.54 | 215,900 | -0.46(-1.39%) |
Jan 14, 2021 | 31.96 | 33.44 | 31.96 | 33.00 | 111,748 | +1.22(+3.84%) |
Jan 13, 2021 | 31.46 | 32.00 | 30.52 | 31.78 | 135,368 | +0.69(+2.22%) |
Jan 12, 2021 | 32.49 | 32.50 | 30.77 | 31.09 | 131,583 | -1.01(-3.15%) |
Jan 11, 2021 | 32.54 | 32.92 | 31.09 | 32.10 | 99,905 | -0.58(-1.77%) |
Jan 08, 2021 | 32.24 | 33.81 | 31.30 | 32.68 | 498,700 | +1.08(+3.42%) |
Jan 07, 2021 | 31.10 | 32.00 | 30.63 | 31.60 | 167,916 | +1.24(+4.08%) |
Jan 06, 2021 | 29.84 | 31.66 | 29.11 | 30.36 | 224,478 | +0.50(+1.67%) |
Jan 05, 2021 | 32.09 | 32.25 | 29.79 | 29.86 | 241,620 | -2.36(-7.32%) |
Jan 04, 2021 | 32.45 | 32.62 | 31.66 | 32.22 | 76,058 | +0.21(+0.66%) |
Dec 31, 2020 | 32.01 | 32.01 | 32.01 | 105,032 | +0.05(+0.16%) | |
Dec 30, 2020 | 32.54 | 33.68 | 31.86 | 31.96 | 105,032 | -0.60(-1.84%) |
Dec 29, 2020 | 35.42 | 35.42 | 32.19 | 32.56 | 127,205 | -2.75(-7.79%) |
Dec 28, 2020 | 37.00 | 37.82 | 34.28 | 35.31 | 264,267 | -1.68(-4.54%) |
Dec 24, 2020 | 36.50 | 37.75 | 36.04 | 36.99 | 294,200 | +0.49(+1.34%) |
Dec 23, 2020 | 36.50 | 36.95 | 35.60 | 36.50 | 302,978 | +0.50(+1.39%) |
Dec 22, 2020 | 33.51 | 36.24 | 33.21 | 36.00 | 178,527 | +2.30(+6.82%) |
Dec 21, 2020 | 33.02 | 34.07 | 33.00 | 33.70 | 255,903 | +0.19(+0.57%) |
Dec 18, 2020 | 33.11 | 34.24 | 32.53 | 33.51 | 307,300 | +0.69(+2.10%) |
Dec 17, 2020 | 31.75 | 34.49 | 31.65 | 32.82 | 240,182 | +1.34(+4.26%) |
Dec 16, 2020 | 32.32 | 32.83 | 30.21 | 31.48 | 162,856 | -0.60(-1.87%) |
Dec 15, 2020 | 34.32 | 34.98 | 31.33 | 32.08 | 320,216 | -2.16(-6.31%) |
Dec 14, 2020 | 34.25 | 35.14 | 33.51 | 34.24 | 383,924 | -0.16(-0.47%) |
Dec 11, 2020 | 33.99 | 34.96 | 33.07 | 34.40 | 187,900 | +0.53(+1.56%) |
Dec 10, 2020 | 34.54 | 35.57 | 33.87 | 33.87 | 313,766 | -0.47(-1.37%) |
Dec 09, 2020 | 35.28 | 36.20 | 33.74 | 34.34 | 528,487 | -1.29(-3.62%) |
Dec 08, 2020 | 34.60 | 36.16 | 34.20 | 35.63 | 135,385 | +0.96(+2.77%) |
Dec 07, 2020 | 33.33 | 35.21 | 32.85 | 34.67 | 351,992 | -1.18(-3.29%) |
Dec 04, 2020 | 35.43 | 36.37 | 34.31 | 35.85 | 89,900 | +0.24(+0.67%) |
Dec 03, 2020 | 37.97 | 37.97 | 35.18 | 35.61 | 228,199 | -2.36(-6.22%) |
Dec 02, 2020 | 38.05 | 38.05 | 36.38 | 37.97 | 172,976 | -0.05(-0.13%) |
Dec 01, 2020 | 37.33 | 38.34 | 36.07 | 38.02 | 105,683 | +0.71(+1.90%) |
Nov 30, 2020 | 34.89 | 37.48 | 33.73 | 37.31 | 350,208 | +2.81(+8.14%) |
Nov 27, 2020 | 35.93 | 36.05 | 33.84 | 34.50 | 158,700 | -1.19(-3.33%) |
Nov 25, 2020 | 35.29 | 36.14 | 34.89 | 35.69 | 73,500 | -0.05(-0.14%) |
Nov 24, 2020 | 36.06 | 36.42 | 34.78 | 35.74 | 270,057 | -0.43(-1.19%) |
Nov 23, 2020 | 36.25 | 37.66 | 35.40 | 36.17 | 632,111 | +0.32(+0.89%) |
Nov 20, 2020 | 33.92 | 36.01 | 33.66 | 35.85 | 1,021,000 | +2.13(+6.32%) |
Nov 19, 2020 | 33.13 | 33.97 | 32.99 | 33.72 | 394,478 | +0.22(+0.66%) |
Nov 18, 2020 | 34.23 | 34.71 | 33.42 | 33.50 | 83,256 | -0.69(-2.02%) |
Nov 17, 2020 | 33.86 | 34.87 | 33.56 | 34.19 | 268,832 | +0.03(+0.09%) |
Nov 16, 2020 | 34.39 | 34.98 | 33.57 | 34.16 | 324,366 | +0.46(+1.36%) |
Nov 13, 2020 | 34.37 | 34.74 | 33.41 | 33.70 | 106,900 | -0.26(-0.77%) |
Nov 12, 2020 | 34.67 | 35.08 | 33.20 | 33.96 | 151,936 | -0.71(-2.05%) |
Nov 11, 2020 | 33.14 | 35.70 | 32.72 | 34.67 | 186,591 | +2.00(+6.12%) |
Nov 10, 2020 | 33.76 | 33.76 | 32.11 | 32.67 | 157,846 | -0.58(-1.74%) |
Nov 09, 2020 | 32.80 | 35.55 | 32.43 | 33.25 | 282,029 | +0.75(+2.31%) |
Nov 06, 2020 | 31.77 | 32.88 | 31.27 | 32.50 | 109,800 | +0.36(+1.12%) |
Nov 05, 2020 | 31.19 | 32.81 | 30.14 | 32.14 | 142,118 | +1.27(+4.11%) |
Nov 04, 2020 | 28.99 | 31.89 | 28.99 | 30.87 | 237,516 | +1.61(+5.50%) |
Nov 03, 2020 | 28.69 | 29.70 | 28.38 | 29.26 | 68,767 | +0.25(+0.86%) |
Nov 02, 2020 | 28.59 | 29.37 | 28.06 | 29.01 | 90,973 | +0.32(+1.12%) |
Oct 30, 2020 | 28.97 | 29.48 | 28.23 | 28.69 | 124,800 | -0.31(-1.07%) |
Oct 29, 2020 | 29.17 | 29.58 | 28.12 | 29.00 | 156,739 | +0.18(+0.62%) |
Oct 28, 2020 | 26.81 | 29.05 | 26.13 | 28.82 | 143,706 | +1.73(+6.39%) |
Oct 27, 2020 | 26.54 | 27.66 | 26.13 | 27.09 | 119,170 | +0.37(+1.38%) |
Oct 26, 2020 | 27.21 | 28.01 | 26.01 | 26.72 | 73,674 | -0.79(-2.87%) |
Oct 23, 2020 | 27.91 | 27.91 | 26.56 | 27.51 | 62,400 | -0.19(-0.69%) |
Oct 22, 2020 | 26.32 | 27.85 | 25.45 | 27.70 | 189,660 | +2.44(+9.66%) |
Oct 21, 2020 | 28.10 | 28.13 | 25.11 | 25.26 | 232,335 | -2.78(-9.91%) |
Oct 20, 2020 | 28.93 | 29.34 | 27.95 | 28.04 | 120,361 | -0.61(-2.13%) |
Oct 19, 2020 | 27.95 | 29.68 | 26.58 | 28.65 | 275,097 | +0.92(+3.32%) |
Oct 16, 2020 | 27.47 | 28.48 | 27.06 | 27.73 | 157,900 | +0.47(+1.72%) |
Oct 15, 2020 | 30.71 | 30.82 | 26.83 | 27.26 | 477,797 | -3.55(-11.52%) |
Oct 14, 2020 | 33.09 | 33.90 | 30.77 | 30.81 | 335,977 | -2.28(-6.89%) |
Oct 13, 2020 | 34.16 | 35.16 | 33.07 | 33.09 | 111,367 | -1.34(-3.89%) |
Oct 12, 2020 | 33.86 | 35.33 | 33.03 | 34.43 | 232,603 | +0.59(+1.74%) |
Oct 09, 2020 | 35.97 | 36.45 | 33.60 | 33.84 | 342,500 | -1.80(-5.05%) |
Oct 08, 2020 | 33.01 | 36.33 | 32.38 | 35.64 | 229,076 | +2.28(+6.83%) |
Oct 07, 2020 | 33.49 | 33.79 | 32.11 | 33.36 | 122,571 | -0.15(-0.45%) |
Oct 06, 2020 | 33.73 | 35.37 | 32.59 | 33.51 | 759,179 | +0.17(+0.51%) |
Oct 05, 2020 | 32.20 | 33.73 | 32.20 | 33.34 | 262,086 | +1.09(+3.38%) |
Oct 02, 2020 | 31.82 | 32.62 | 31.24 | 32.25 | 222,500 | +0.10(+0.31%) |
Oct 01, 2020 | 33.06 | 33.50 | 31.94 | 32.15 | 224,144 | -0.84(-2.55%) |
Sep 30, 2020 | 33.11 | 33.49 | 32.00 | 32.99 | 258,735 | +0.12(+0.37%) |
Sep 29, 2020 | 33.00 | 33.52 | 32.28 | 32.87 | 217,544 | -0.13(-0.39%) |
Sep 28, 2020 | 33.87 | 34.30 | 32.31 | 33.00 | 246,902 | -0.58(-1.73%) |
Sep 25, 2020 | 34.00 | 34.57 | 33.16 | 33.58 | 225,500 | +0.08(+0.24%) |
Sep 24, 2020 | 34.26 | 34.35 | 32.52 | 33.50 | 1,411,770 | -0.66(-1.93%) |
Sep 23, 2020 | 36.93 | 36.93 | 31.70 | 34.16 | 685,463 | -1.75(-4.87%) |
Sep 22, 2020 | 44.50 | 44.50 | 35.56 | 35.91 | 543,173 | -9.34(-20.64%) |
Sep 21, 2020 | 44.27 | 46.20 | 41.94 | 45.25 | 87,225 | -0.25(-0.55%) |
Sep 18, 2020 | 44.85 | 46.19 | 43.66 | 45.50 | 57,600 | +0.46(+1.02%) |
Sep 17, 2020 | 42.70 | 45.05 | 40.62 | 45.04 | 101,582 | +2.55(+6.00%) |
Sep 16, 2020 | 40.37 | 42.68 | 40.10 | 42.49 | 51,430 | +1.78(+4.37%) |
Sep 15, 2020 | 40.84 | 41.60 | 38.75 | 40.71 | 132,010 | -0.22(-0.54%) |
Sep 14, 2020 | 42.53 | 43.93 | 40.09 | 40.93 | 214,298 | +2.25(+5.82%) |
Sep 11, 2020 | 38.30 | 39.45 | 36.75 | 38.68 | 102,200 | +0.60(+1.58%) |
Sep 10, 2020 | 38.27 | 39.00 | 36.11 | 38.08 | 63,510 | +0.08(+0.21%) |
Sep 09, 2020 | 36.09 | 38.12 | 35.00 | 38.00 | 56,073 | +1.91(+5.29%) |
Sep 08, 2020 | 36.09 | 36.63 | 34.60 | 36.09 | 83,553 | -0.85(-2.30%) |
Sep 04, 2020 | 39.13 | 40.79 | 36.58 | 36.94 | 78,400 | -3.10(-7.74%) |
Sep 03, 2020 | 39.95 | 40.82 | 37.88 | 40.04 | 80,692 | +0.20(+0.50%) |
Sep 02, 2020 | 41.49 | 41.49 | 39.81 | 39.84 | 38,355 | -1.35(-3.28%) |
Sep 01, 2020 | 44.02 | 44.32 | 39.22 | 41.19 | 66,939 | -2.98(-6.75%) |
Aug 31, 2020 | 45.85 | 46.42 | 43.80 | 44.17 | 88,512 | -1.68(-3.66%) |
Aug 28, 2020 | 43.50 | 46.61 | 43.50 | 45.85 | 68,400 | +1.89(+4.30%) |
Aug 27, 2020 | 43.62 | 45.09 | 42.08 | 43.96 | 95,997 | -0.11(-0.25%) |
Aug 26, 2020 | 46.08 | 46.49 | 42.51 | 44.07 | 92,965 | -1.66(-3.63%) |
Aug 25, 2020 | 44.10 | 47.00 | 44.00 | 45.73 | 113,746 | +1.62(+3.67%) |
Aug 24, 2020 | 42.93 | 44.49 | 41.50 | 44.11 | 85,156 | +1.59(+3.74%) |
Aug 21, 2020 | 39.65 | 42.68 | 39.65 | 42.52 | 95,400 | +2.28(+5.67%) |
Aug 20, 2020 | 39.71 | 41.40 | 39.24 | 40.24 | 65,738 | +0.54(+1.36%) |
Aug 19, 2020 | 38.57 | 40.36 | 38.57 | 39.70 | 193,154 | +0.70(+1.79%) |
Aug 18, 2020 | 37.95 | 40.48 | 36.75 | 39.00 | 204,962 | +0.38(+0.98%) |
Aug 17, 2020 | 39.87 | 41.05 | 38.07 | 38.62 | 160,630 | -0.91(-2.30%) |
Aug 14, 2020 | 41.32 | 43.00 | 39.00 | 39.53 | 183,200 | -2.77(-6.55%) |
Aug 13, 2020 | 42.90 | 43.12 | 41.38 | 42.30 | 132,065 | -0.70(-1.63%) |
Aug 12, 2020 | 42.59 | 43.86 | 42.59 | 43.00 | 409,068 | -0.25(-0.58%) |
Aug 11, 2020 | 49.16 | 49.97 | 43.02 | 43.25 | 205,925 | -6.53(-13.12%) |
Aug 10, 2020 | 47.48 | 50.01 | 47.19 | 49.78 | 192,200 | +1.65(+3.43%) |
Aug 07, 2020 | 46.26 | 48.38 | 46.26 | 48.13 | 154,500 | +1.39(+2.97%) |
Aug 06, 2020 | 51.03 | 52.85 | 45.50 | 46.74 | 199,283 | -4.29(-8.41%) |
Aug 05, 2020 | 48.58 | 53.35 | 47.91 | 51.03 | 290,210 | +2.07(+4.23%) |
Aug 04, 2020 | 47.14 | 48.96 | 46.51 | 48.96 | 309,895 | +2.13(+4.55%) |
Aug 03, 2020 | 46.20 | 49.09 | 46.20 | 46.83 | 235,932 | +0.33(+0.71%) |
Jul 31, 2020 | 48.50 | 48.52 | 44.25 | 46.50 | 207,900 | -1.71(-3.55%) |
Jul 30, 2020 | 47.23 | 49.14 | 47.00 | 48.21 | 307,234 | -0.12(-0.25%) |
Jul 29, 2020 | 48.60 | 49.52 | 47.15 | 48.33 | 196,424 | -0.27(-0.56%) |
Jul 28, 2020 | 48.79 | 50.28 | 48.02 | 48.60 | 254,651 | -0.09(-0.18%) |
Jul 27, 2020 | 48.61 | 50.06 | 47.70 | 48.69 | 206,934 | +0.04(+0.08%) |
Jul 24, 2020 | 46.93 | 49.86 | 46.47 | 48.65 | 172,700 | -0.17(-0.35%) |
Jul 23, 2020 | 45.57 | 50.39 | 45.42 | 48.82 | 130,959 | +1.82(+3.87%) |
Jul 22, 2020 | 48.01 | 49.71 | 45.60 | 47.00 | 111,758 | -1.37(-2.83%) |
Jul 21, 2020 | 48.36 | 49.57 | 48.12 | 48.37 | 40,421 | -0.32(-0.66%) |
Jul 20, 2020 | 47.90 | 49.85 | 46.86 | 48.69 | 167,173 | -0.31(-0.63%) |
Jul 17, 2020 | 48.01 | 50.34 | 46.75 | 49.00 | 155,200 | +1.51(+3.18%) |
Jul 16, 2020 | 45.61 | 48.00 | 43.96 | 47.49 | 112,126 | +2.36(+5.23%) |
Jul 15, 2020 | 43.52 | 45.59 | 42.19 | 45.13 | 59,015 | +2.76(+6.51%) |
Jul 14, 2020 | 42.99 | 43.63 | 40.00 | 42.37 | 160,989 | -0.94(-2.17%) |
Jul 13, 2020 | 43.26 | 44.97 | 42.35 | 43.31 | 185,092 | -0.09(-0.21%) |
Jul 10, 2020 | 44.00 | 45.98 | 43.10 | 43.40 | 38,200 | -0.92(-2.08%) |
Jul 09, 2020 | 45.00 | 45.00 | 41.22 | 44.32 | 274,207 | -0.30(-0.67%) |
Jul 08, 2020 | 47.51 | 48.46 | 43.32 | 44.62 | 204,224 | -2.89(-6.08%) |
Jul 07, 2020 | 47.88 | 49.00 | 46.84 | 47.51 | 207,705 | -1.42(-2.90%) |
Jul 06, 2020 | 52.22 | 53.61 | 48.17 | 48.93 | 113,984 | -2.12(-4.15%) |
Jul 02, 2020 | 49.95 | 56.59 | 48.96 | 51.05 | 205,500 | +2.28(+4.68%) |
Jul 01, 2020 | 47.47 | 50.00 | 46.90 | 48.77 | 155,383 | +1.96(+4.19%) |
Jun 30, 2020 | 46.50 | 47.09 | 44.72 | 46.81 | 87,310 | +0.87(+1.89%) |
Jun 29, 2020 | 43.78 | 45.94 | 42.79 | 45.94 | 47,769 | +2.79(+6.47%) |
Jun 26, 2020 | 43.00 | 43.41 | 42.03 | 43.15 | 77,800 | +0.44(+1.03%) |
Jun 25, 2020 | 42.31 | 42.98 | 40.02 | 42.71 | 78,373 | -0.25(-0.58%) |
Jun 24, 2020 | 42.53 | 43.46 | 41.27 | 42.96 | 40,540 | -0.27(-0.62%) |
Jun 23, 2020 | 42.50 | 45.84 | 41.98 | 43.23 | 131,128 | +1.14(+2.71%) |
Jun 22, 2020 | 41.68 | 42.25 | 40.81 | 42.09 | 91,819 | +0.59(+1.42%) |
Jun 19, 2020 | 40.90 | 41.78 | 39.66 | 41.50 | 100,200 | +1.20(+2.98%) |
Jun 18, 2020 | 38.54 | 41.19 | 38.54 | 40.30 | 162,403 | +1.20(+3.07%) |
Jun 17, 2020 | 38.96 | 40.00 | 38.00 | 39.10 | 215,923 | -0.54(-1.36%) |
Jun 16, 2020 | 39.29 | 40.88 | 38.57 | 39.64 | 279,055 | -0.03(-0.08%) |
Jun 15, 2020 | 39.86 | 40.30 | 39.27 | 39.67 | 170,050 | -0.65(-1.61%) |
Jun 12, 2020 | 39.36 | 40.71 | 38.52 | 40.32 | 192,700 | +1.73(+4.48%) |
Jun 11, 2020 | 37.89 | 40.25 | 36.50 | 38.59 | 233,214 | +1.03(+2.74%) |
Jun 10, 2020 | 36.66 | 37.61 | 36.66 | 37.56 | 183,053 | +0.91(+2.48%) |
Jun 09, 2020 | 35.75 | 37.43 | 35.60 | 36.65 | 202,745 | +1.40(+3.97%) |
Jun 08, 2020 | 35.49 | 36.53 | 34.54 | 35.25 | 123,956 | +0.30(+0.86%) |
Jun 05, 2020 | 35.00 | 35.40 | 34.17 | 34.95 | 139,700 | -0.04(-0.11%) |
Jun 04, 2020 | 35.07 | 36.00 | 30.10 | 34.99 | 512,015 | -0.86(-2.40%) |
Jun 03, 2020 | 37.26 | 37.26 | 35.50 | 35.85 | 223,872 | -0.97(-2.63%) |
Jun 02, 2020 | 35.73 | 37.49 | 35.53 | 36.82 | 167,402 | +0.59(+1.63%) |
Jun 01, 2020 | 36.79 | 37.56 | 35.39 | 36.23 | 215,123 | -0.72(-1.95%) |
May 29, 2020 | 37.89 | 37.89 | 35.15 | 36.95 | 254,000 | -1.00(-2.64%) |
May 28, 2020 | 36.00 | 37.98 | 35.06 | 37.95 | 279,223 | +1.81(+5.01%) |
May 27, 2020 | 36.76 | 37.43 | 35.01 | 36.14 | 448,289 | -0.26(-0.71%) |
May 26, 2020 | 35.83 | 37.33 | 35.39 | 36.40 | 342,789 | +1.10(+3.12%) |
May 22, 2020 | 34.78 | 36.28 | 34.00 | 35.30 | 380,100 | +0.97(+2.83%) |
May 21, 2020 | 32.79 | 35.00 | 32.70 | 34.33 | 445,162 | +1.95(+6.02%) |
May 20, 2020 | 31.61 | 34.69 | 31.25 | 32.38 | 259,888 | +1.24(+3.98%) |
May 19, 2020 | 30.03 | 31.88 | 29.80 | 31.14 | 837,120 | +1.14(+3.80%) |
May 18, 2020 | 30.00 | 30.99 | 29.73 | 30.00 | 819,812 | +0.35(+1.18%) |