Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 58.50 | 58.93 | 58.39 | 58.54 | 135,300 | -0.20(-0.34%) |
Jan 28, 2021 | 58.90 | 59.79 | 58.51 | 58.74 | 233,851 | +0.25(+0.43%) |
Jan 27, 2021 | 58.64 | 59.00 | 58.07 | 58.49 | 269,522 | -0.41(-0.70%) |
Jan 26, 2021 | 59.94 | 59.94 | 58.82 | 58.90 | 190,045 | -0.68(-1.14%) |
Jan 25, 2021 | 59.45 | 59.72 | 58.82 | 59.58 | 109,976 | -0.34(-0.57%) |
Jan 22, 2021 | 59.12 | 60.69 | 59.12 | 59.92 | 410,800 | +0.15(+0.25%) |
Jan 21, 2021 | 59.05 | 59.98 | 58.88 | 59.77 | 164,604 | +0.79(+1.34%) |
Jan 20, 2021 | 58.91 | 59.19 | 58.82 | 58.98 | 130,642 | +0.20(+0.34%) |
Jan 19, 2021 | 59.00 | 59.16 | 58.62 | 58.78 | 413,813 | -0.07(-0.12%) |
Jan 15, 2021 | 58.81 | 59.23 | 58.81 | 58.85 | 376,700 | -0.30(-0.51%) |
Jan 14, 2021 | 59.30 | 59.60 | 58.77 | 59.15 | 297,565 | +0.11(+0.19%) |
Jan 13, 2021 | 59.16 | 59.90 | 58.80 | 59.04 | 380,896 | -0.24(-0.40%) |
Jan 12, 2021 | 59.26 | 59.76 | 58.86 | 59.28 | 773,577 | -0.06(-0.10%) |
Jan 11, 2021 | 58.05 | 59.36 | 58.05 | 59.34 | 880,673 | +0.92(+1.57%) |
Jan 08, 2021 | 58.39 | 58.45 | 58.10 | 58.42 | 395,800 | +0.30(+0.52%) |
Jan 07, 2021 | 58.45 | 58.53 | 58.06 | 58.12 | 267,003 | -0.37(-0.63%) |
Jan 06, 2021 | 58.29 | 58.53 | 58.06 | 58.49 | 607,212 | +0.29(+0.50%) |
Jan 05, 2021 | 57.62 | 58.40 | 57.60 | 58.20 | 361,995 | +0.53(+0.92%) |
Jan 04, 2021 | 58.15 | 58.35 | 57.20 | 57.67 | 552,638 | -0.49(-0.84%) |
Dec 31, 2020 | 58.16 | 58.16 | 58.16 | 297,687 | -0.20(-0.34%) | |
Dec 30, 2020 | 58.48 | 58.59 | 58.30 | 58.36 | 297,687 | -0.08(-0.14%) |
Dec 29, 2020 | 58.05 | 58.56 | 58.01 | 58.44 | 371,204 | -0.02(-0.03%) |
Dec 28, 2020 | 58.47 | 58.68 | 57.91 | 58.45 | 293,661 | +0.20(+0.35%) |
Dec 24, 2020 | 58.46 | 58.68 | 58.25 | 58.25 | 222,800 | +0.00(+0.00%) |
Dec 23, 2020 | 58.65 | 58.75 | 58.25 | 58.25 | 517,403 | -0.29(-0.50%) |
Dec 22, 2020 | 58.36 | 58.84 | 58.26 | 58.54 | 358,852 | +0.18(+0.31%) |
Dec 21, 2020 | 58.25 | 58.46 | 58.18 | 58.36 | 380,212 | +0.11(+0.19%) |
Dec 18, 2020 | 58.58 | 58.58 | 58.25 | 58.25 | 643,000 | -0.13(-0.22%) |
Dec 17, 2020 | 58.39 | 58.55 | 58.31 | 58.38 | 348,509 | +0.08(+0.14%) |
Dec 16, 2020 | 58.27 | 58.58 | 58.18 | 58.30 | 772,194 | -0.09(-0.15%) |
Dec 15, 2020 | 58.25 | 58.40 | 58.15 | 58.39 | 511,273 | +0.15(+0.26%) |
Dec 14, 2020 | 58.30 | 58.37 | 58.12 | 58.24 | 517,242 | +0.03(+0.05%) |
Dec 11, 2020 | 57.89 | 58.45 | 57.89 | 58.21 | 614,100 | +0.04(+0.07%) |
Dec 10, 2020 | 58.05 | 58.42 | 57.74 | 58.17 | 1,219,459 | -0.32(-0.55%) |
Dec 09, 2020 | 57.60 | 58.78 | 57.50 | 58.49 | 4,569,518 | +19.97(+51.84%) |
Dec 08, 2020 | 38.20 | 38.90 | 37.89 | 38.52 | 218,452 | +0.21(+0.55%) |
Dec 07, 2020 | 38.65 | 39.06 | 37.36 | 38.31 | 127,676 | -0.08(-0.21%) |
Dec 04, 2020 | 37.76 | 38.55 | 36.40 | 38.39 | 123,600 | +2.06(+5.67%) |
Dec 03, 2020 | 36.60 | 36.68 | 35.88 | 36.33 | 115,570 | -0.26(-0.71%) |
Dec 02, 2020 | 34.80 | 37.10 | 34.55 | 36.59 | 130,149 | +1.47(+4.19%) |
Dec 01, 2020 | 35.49 | 36.53 | 34.71 | 35.12 | 118,664 | +0.09(+0.26%) |
Nov 30, 2020 | 36.99 | 36.99 | 34.39 | 35.03 | 236,216 | -2.06(-5.55%) |
Nov 27, 2020 | 37.45 | 38.00 | 36.39 | 37.09 | 54,400 | -0.43(-1.15%) |
Nov 25, 2020 | 37.99 | 38.15 | 36.37 | 37.52 | 118,700 | -0.85(-2.22%) |
Nov 24, 2020 | 40.48 | 41.80 | 37.81 | 38.37 | 265,751 | -1.00(-2.54%) |
Nov 23, 2020 | 36.21 | 40.00 | 36.21 | 39.37 | 266,502 | +2.71(+7.39%) |
Nov 20, 2020 | 36.72 | 37.80 | 36.04 | 36.66 | 182,800 | -0.31(-0.84%) |
Nov 19, 2020 | 33.60 | 37.01 | 33.60 | 36.97 | 172,866 | +3.25(+9.64%) |
Nov 18, 2020 | 34.77 | 35.44 | 33.65 | 33.72 | 248,445 | -0.71(-2.06%) |
Nov 17, 2020 | 33.82 | 35.09 | 33.42 | 34.43 | 125,694 | +0.11(+0.32%) |
Nov 16, 2020 | 35.01 | 35.79 | 33.79 | 34.32 | 128,954 | +0.42(+1.24%) |
Nov 13, 2020 | 32.29 | 34.17 | 32.24 | 33.90 | 218,500 | +2.01(+6.30%) |
Nov 12, 2020 | 31.07 | 32.05 | 30.65 | 31.89 | 316,208 | +0.38(+1.21%) |
Nov 11, 2020 | 30.99 | 31.54 | 30.15 | 31.51 | 173,029 | +0.91(+2.97%) |
Nov 10, 2020 | 28.80 | 30.80 | 28.80 | 30.60 | 158,379 | +1.48(+5.08%) |
Nov 09, 2020 | 29.95 | 31.07 | 28.20 | 29.12 | 195,041 | +2.37(+8.86%) |
Nov 06, 2020 | 26.33 | 27.00 | 26.07 | 26.75 | 99,300 | +0.73(+2.81%) |
Nov 05, 2020 | 24.61 | 26.06 | 24.34 | 26.02 | 79,956 | +1.38(+5.60%) |
Nov 04, 2020 | 24.78 | 25.15 | 23.02 | 24.64 | 137,193 | -0.66(-2.61%) |
Nov 03, 2020 | 25.20 | 26.22 | 24.46 | 25.30 | 124,510 | +0.13(+0.52%) |
Nov 02, 2020 | 24.71 | 25.41 | 24.32 | 25.17 | 84,859 | +0.89(+3.67%) |
Oct 30, 2020 | 23.21 | 24.82 | 23.21 | 24.28 | 101,300 | +0.98(+4.21%) |
Oct 29, 2020 | 22.14 | 23.48 | 21.88 | 23.30 | 111,333 | +1.09(+4.91%) |
Oct 28, 2020 | 23.38 | 23.38 | 22.14 | 22.21 | 85,478 | -1.77(-7.38%) |
Oct 27, 2020 | 24.38 | 24.45 | 23.82 | 23.98 | 157,594 | -0.61(-2.48%) |
Oct 26, 2020 | 25.65 | 25.65 | 24.46 | 24.59 | 125,501 | -1.45(-5.57%) |
Oct 23, 2020 | 25.68 | 26.13 | 25.38 | 26.04 | 105,200 | +0.76(+3.01%) |
Oct 22, 2020 | 24.06 | 25.54 | 23.97 | 25.28 | 123,784 | +1.18(+4.87%) |
Oct 21, 2020 | 23.68 | 24.25 | 23.68 | 24.11 | 132,000 | +0.02(+0.06%) |
Oct 20, 2020 | 24.13 | 24.34 | 23.73 | 24.09 | 169,754 | +0.58(+2.47%) |
Oct 19, 2020 | 24.29 | 24.88 | 23.42 | 23.51 | 202,872 | -0.53(-2.20%) |
Oct 16, 2020 | 23.60 | 24.69 | 23.53 | 24.04 | 128,900 | +0.34(+1.43%) |
Oct 15, 2020 | 23.15 | 23.85 | 22.70 | 23.70 | 152,491 | +0.19(+0.81%) |
Oct 14, 2020 | 23.42 | 23.64 | 23.09 | 23.51 | 148,547 | -0.02(-0.08%) |
Oct 13, 2020 | 23.74 | 23.74 | 22.98 | 23.53 | 207,479 | -0.25(-1.05%) |
Oct 12, 2020 | 23.13 | 23.83 | 23.01 | 23.78 | 99,745 | +0.68(+2.94%) |
Oct 09, 2020 | 22.98 | 23.32 | 22.64 | 23.10 | 131,800 | +0.48(+2.12%) |
Oct 08, 2020 | 21.98 | 22.69 | 21.65 | 22.62 | 111,379 | +0.98(+4.53%) |
Oct 07, 2020 | 21.22 | 21.82 | 20.99 | 21.64 | 279,153 | +0.76(+3.64%) |
Oct 06, 2020 | 20.76 | 21.50 | 20.00 | 20.88 | 184,259 | +0.48(+2.35%) |
Oct 05, 2020 | 20.46 | 20.52 | 19.69 | 20.40 | 106,082 | +0.41(+2.05%) |
Oct 02, 2020 | 18.65 | 20.15 | 18.51 | 19.99 | 159,400 | +0.70(+3.63%) |
Oct 01, 2020 | 18.91 | 19.38 | 18.24 | 19.29 | 96,494 | +0.18(+0.94%) |
Sep 30, 2020 | 19.19 | 19.65 | 18.86 | 19.11 | 117,336 | +0.01(+0.05%) |
Sep 29, 2020 | 19.73 | 19.83 | 18.65 | 19.10 | 127,199 | -0.78(-3.92%) |
Sep 28, 2020 | 19.06 | 20.28 | 18.79 | 19.88 | 151,402 | +1.21(+6.48%) |
Sep 25, 2020 | 18.85 | 19.25 | 18.60 | 18.67 | 123,700 | -0.46(-2.40%) |
Sep 24, 2020 | 19.13 | 19.60 | 18.74 | 19.13 | 79,446 | +0.01(+0.05%) |
Sep 23, 2020 | 19.82 | 20.64 | 19.07 | 19.12 | 136,035 | -0.85(-4.26%) |
Sep 22, 2020 | 19.57 | 20.32 | 19.49 | 19.97 | 233,852 | +0.50(+2.57%) |
Sep 21, 2020 | 21.47 | 21.50 | 19.05 | 19.47 | 327,031 | -2.77(-12.46%) |
Sep 18, 2020 | 22.61 | 22.61 | 21.91 | 22.24 | 372,300 | -0.16(-0.71%) |
Sep 17, 2020 | 22.15 | 22.59 | 21.91 | 22.40 | 64,059 | -0.15(-0.67%) |
Sep 16, 2020 | 21.85 | 22.97 | 21.77 | 22.55 | 97,743 | +0.80(+3.68%) |
Sep 15, 2020 | 21.82 | 22.14 | 21.61 | 21.75 | 93,945 | +0.12(+0.55%) |
Sep 14, 2020 | 21.72 | 21.95 | 21.34 | 21.63 | 101,772 | +0.14(+0.65%) |
Sep 11, 2020 | 21.57 | 22.07 | 21.27 | 21.49 | 108,000 | -0.02(-0.09%) |
Sep 10, 2020 | 22.18 | 22.75 | 21.48 | 21.51 | 138,010 | -0.63(-2.85%) |
Sep 09, 2020 | 23.57 | 24.11 | 21.92 | 22.14 | 153,138 | -1.08(-4.65%) |
Sep 08, 2020 | 23.52 | 23.86 | 23.18 | 23.22 | 215,482 | -0.81(-3.37%) |
Sep 04, 2020 | 24.80 | 25.02 | 23.51 | 24.03 | 146,600 | -0.32(-1.31%) |
Sep 03, 2020 | 25.40 | 25.75 | 24.26 | 24.35 | 102,887 | -1.09(-4.28%) |
Sep 02, 2020 | 25.12 | 25.56 | 24.70 | 25.44 | 92,928 | +0.34(+1.35%) |
Sep 01, 2020 | 24.20 | 25.17 | 24.03 | 25.10 | 133,719 | +0.70(+2.87%) |
Aug 31, 2020 | 25.13 | 25.42 | 24.24 | 24.40 | 105,997 | -0.82(-3.25%) |
Aug 28, 2020 | 24.69 | 25.32 | 24.40 | 25.22 | 136,300 | +0.76(+3.11%) |
Aug 27, 2020 | 24.33 | 25.27 | 24.22 | 24.46 | 115,513 | +0.32(+1.33%) |
Aug 26, 2020 | 25.15 | 25.42 | 23.97 | 24.14 | 115,721 | -0.97(-3.86%) |
Aug 25, 2020 | 25.21 | 25.53 | 24.79 | 25.11 | 140,495 | +0.07(+0.28%) |
Aug 24, 2020 | 25.03 | 25.79 | 24.71 | 25.04 | 199,218 | +0.10(+0.40%) |
Aug 21, 2020 | 24.28 | 25.00 | 23.67 | 24.94 | 164,100 | +0.54(+2.21%) |
Aug 20, 2020 | 24.50 | 24.68 | 23.84 | 24.40 | 145,124 | +0.07(+0.29%) |
Aug 19, 2020 | 24.46 | 24.99 | 24.27 | 24.33 | 252,018 | -0.27(-1.10%) |
Aug 18, 2020 | 24.61 | 25.02 | 24.40 | 24.60 | 323,102 | -0.01(-0.04%) |
Aug 17, 2020 | 25.02 | 25.02 | 24.38 | 24.61 | 199,994 | -0.42(-1.68%) |
Aug 14, 2020 | 24.09 | 25.30 | 24.02 | 25.03 | 145,200 | +0.63(+2.58%) |
Aug 13, 2020 | 24.01 | 24.54 | 23.60 | 24.40 | 187,997 | +0.26(+1.08%) |
Aug 12, 2020 | 24.55 | 24.60 | 23.96 | 24.14 | 182,434 | +0.01(+0.04%) |
Aug 11, 2020 | 24.67 | 25.34 | 23.95 | 24.13 | 250,188 | -0.03(-0.12%) |
Aug 10, 2020 | 24.01 | 24.52 | 23.65 | 24.16 | 167,846 | +0.22(+0.92%) |
Aug 07, 2020 | 22.48 | 23.95 | 22.20 | 23.94 | 173,400 | +1.40(+6.21%) |
Aug 06, 2020 | 22.45 | 23.08 | 22.15 | 22.54 | 234,341 | -0.15(-0.66%) |
Aug 05, 2020 | 22.24 | 23.08 | 22.01 | 22.69 | 432,471 | +0.82(+3.75%) |
Aug 04, 2020 | 21.05 | 23.91 | 20.94 | 21.87 | 541,466 | +2.97(+15.71%) |
Aug 03, 2020 | 18.46 | 18.97 | 18.11 | 18.90 | 141,241 | +0.35(+1.89%) |
Jul 31, 2020 | 18.72 | 18.80 | 17.84 | 18.55 | 202,700 | -0.23(-1.22%) |
Jul 30, 2020 | 18.30 | 18.85 | 17.99 | 18.78 | 156,396 | +0.02(+0.11%) |
Jul 29, 2020 | 17.85 | 18.87 | 17.85 | 18.76 | 154,195 | +0.99(+5.57%) |
Jul 28, 2020 | 18.22 | 18.52 | 17.75 | 17.77 | 258,091 | -0.43(-2.36%) |
Jul 27, 2020 | 17.46 | 18.23 | 17.19 | 18.20 | 292,088 | +0.66(+3.76%) |
Jul 24, 2020 | 17.75 | 18.05 | 17.36 | 17.54 | 146,800 | -0.28(-1.57%) |
Jul 23, 2020 | 17.72 | 18.05 | 17.58 | 17.82 | 122,669 | +0.04(+0.22%) |
Jul 22, 2020 | 17.56 | 18.05 | 17.50 | 17.78 | 113,855 | -0.02(-0.11%) |
Jul 21, 2020 | 17.34 | 18.19 | 17.01 | 17.80 | 129,646 | +0.75(+4.40%) |
Jul 20, 2020 | 18.15 | 18.22 | 16.83 | 17.05 | 180,097 | -1.05(-5.80%) |
Jul 17, 2020 | 18.33 | 18.61 | 18.05 | 18.10 | 281,500 | -0.16(-0.88%) |
Jul 16, 2020 | 18.36 | 18.65 | 17.82 | 18.26 | 220,291 | -0.31(-1.67%) |
Jul 15, 2020 | 17.07 | 18.64 | 17.07 | 18.57 | 252,165 | +1.99(+12.00%) |
Jul 14, 2020 | 16.19 | 16.62 | 16.05 | 16.58 | 312,920 | +0.30(+1.84%) |
Jul 13, 2020 | 16.24 | 16.60 | 15.74 | 16.28 | 272,645 | +0.32(+2.01%) |
Jul 10, 2020 | 15.40 | 16.00 | 15.24 | 15.96 | 127,000 | +0.50(+3.23%) |
Jul 09, 2020 | 16.20 | 16.20 | 15.27 | 15.46 | 202,966 | -0.71(-4.39%) |
Jul 08, 2020 | 16.41 | 16.77 | 15.74 | 16.17 | 400,250 | -0.39(-2.36%) |
Jul 07, 2020 | 17.22 | 17.22 | 16.45 | 16.56 | 268,900 | -0.90(-5.15%) |
Jul 06, 2020 | 17.82 | 18.03 | 17.11 | 17.46 | 218,089 | +0.20(+1.16%) |
Jul 02, 2020 | 17.55 | 18.08 | 17.12 | 17.26 | 188,000 | +0.30(+1.77%) |
Jul 01, 2020 | 17.60 | 18.23 | 16.79 | 16.96 | 215,617 | -0.63(-3.58%) |
Jun 30, 2020 | 17.02 | 17.75 | 16.79 | 17.59 | 179,706 | +0.41(+2.39%) |
Jun 29, 2020 | 16.48 | 17.24 | 16.11 | 17.18 | 203,037 | +1.18(+7.37%) |
Jun 26, 2020 | 16.25 | 16.39 | 15.61 | 16.00 | 453,800 | -0.48(-2.91%) |
Jun 25, 2020 | 15.95 | 16.52 | 15.56 | 16.48 | 216,005 | +0.37(+2.30%) |
Jun 24, 2020 | 16.68 | 17.04 | 15.68 | 16.11 | 301,728 | -0.98(-5.76%) |
Jun 23, 2020 | 17.35 | 17.54 | 16.73 | 17.09 | 200,415 | +0.08(+0.50%) |
Jun 22, 2020 | 16.85 | 17.16 | 16.31 | 17.01 | 293,085 | +0.02(+0.12%) |
Jun 19, 2020 | 17.86 | 18.09 | 16.95 | 16.99 | 693,500 | -0.65(-3.68%) |
Jun 18, 2020 | 17.40 | 18.09 | 17.21 | 17.64 | 352,861 | -0.17(-0.95%) |
Jun 17, 2020 | 18.92 | 19.32 | 17.69 | 17.81 | 284,778 | -1.18(-6.21%) |
Jun 16, 2020 | 19.67 | 20.20 | 18.78 | 18.99 | 221,101 | +0.37(+1.99%) |
Jun 15, 2020 | 17.68 | 19.03 | 17.46 | 18.62 | 187,305 | +0.01(+0.05%) |
Jun 12, 2020 | 19.07 | 19.21 | 17.70 | 18.61 | 278,200 | +0.91(+5.14%) |
Jun 11, 2020 | 18.05 | 18.94 | 17.56 | 17.70 | 269,940 | -2.02(-10.24%) |
Jun 10, 2020 | 21.55 | 21.55 | 19.50 | 19.72 | 312,064 | -1.94(-8.96%) |
Jun 09, 2020 | 23.00 | 23.00 | 21.44 | 21.66 | 412,962 | -1.77(-7.55%) |
Jun 08, 2020 | 22.50 | 24.50 | 22.50 | 23.43 | 383,703 | +1.59(+7.28%) |
Jun 05, 2020 | 21.66 | 21.97 | 20.78 | 21.84 | 450,100 | +2.37(+12.17%) |
Jun 04, 2020 | 19.44 | 19.74 | 18.87 | 19.47 | 381,483 | +0.03(+0.15%) |
Jun 03, 2020 | 19.31 | 20.36 | 19.21 | 19.44 | 434,361 | +0.77(+4.12%) |
Jun 02, 2020 | 17.92 | 19.25 | 17.92 | 18.67 | 343,039 | +1.03(+5.84%) |
Jun 01, 2020 | 17.66 | 18.45 | 17.32 | 17.64 | 236,002 | +0.03(+0.17%) |
May 29, 2020 | 18.06 | 18.29 | 17.18 | 17.61 | 281,900 | -0.78(-4.24%) |
May 28, 2020 | 18.72 | 19.70 | 18.27 | 18.39 | 430,133 | -0.55(-2.90%) |
May 27, 2020 | 18.79 | 19.77 | 18.38 | 18.94 | 414,181 | +1.13(+6.34%) |
May 26, 2020 | 17.29 | 18.28 | 16.92 | 17.81 | 347,798 | +1.38(+8.40%) |
May 22, 2020 | 16.52 | 16.52 | 15.76 | 16.43 | 159,100 | +0.09(+0.55%) |
May 21, 2020 | 16.54 | 16.87 | 16.05 | 16.34 | 185,894 | -0.20(-1.21%) |
May 20, 2020 | 16.36 | 16.93 | 16.12 | 16.54 | 201,753 | +0.48(+2.99%) |
May 19, 2020 | 16.90 | 16.98 | 15.99 | 16.06 | 247,880 | -0.78(-4.63%) |
May 18, 2020 | 14.54 | 16.90 | 14.54 | 16.84 | 437,131 | +3.22(+23.64%) |
May 15, 2020 | 13.88 | 14.23 | 13.28 | 13.62 | 374,100 | -0.26(-1.87%) |
May 14, 2020 | 14.70 | 15.09 | 13.15 | 13.88 | 599,060 | -1.31(-8.62%) |
May 13, 2020 | 16.11 | 16.19 | 14.90 | 15.19 | 258,774 | -1.15(-7.04%) |
May 12, 2020 | 17.29 | 17.81 | 16.33 | 16.34 | 315,952 | -0.77(-4.50%) |
May 11, 2020 | 17.82 | 17.82 | 16.63 | 17.11 | 234,015 | -1.10(-6.04%) |
May 08, 2020 | 17.23 | 18.33 | 16.90 | 18.21 | 359,900 | +1.23(+7.24%) |
May 07, 2020 | 17.18 | 17.77 | 16.82 | 16.98 | 210,113 | +0.04(+0.24%) |
May 06, 2020 | 18.49 | 18.84 | 16.84 | 16.94 | 154,235 | -1.37(-7.48%) |
May 05, 2020 | 19.02 | 20.19 | 18.06 | 18.31 | 528,487 | -0.48(-2.55%) |
May 04, 2020 | 18.89 | 19.76 | 18.10 | 18.79 | 225,002 | -0.70(-3.59%) |
May 01, 2020 | 20.48 | 20.63 | 18.86 | 19.49 | 178,600 | -1.78(-8.37%) |
Apr 30, 2020 | 21.68 | 21.78 | 21.04 | 21.27 | 172,486 | -1.05(-4.70%) |
Apr 29, 2020 | 21.85 | 23.09 | 21.48 | 22.32 | 255,644 | +1.45(+6.95%) |
Apr 28, 2020 | 19.57 | 21.03 | 19.30 | 20.87 | 246,772 | +2.25(+12.08%) |
Apr 27, 2020 | 17.32 | 19.04 | 17.28 | 18.62 | 243,765 | +1.49(+8.70%) |
Apr 24, 2020 | 16.99 | 17.13 | 16.33 | 17.13 | 267,100 | +0.30(+1.78%) |
Apr 23, 2020 | 16.78 | 17.40 | 16.64 | 16.83 | 245,903 | +0.18(+1.08%) |
Apr 22, 2020 | 17.11 | 17.96 | 16.45 | 16.65 | 224,071 | +0.03(+0.18%) |
Apr 21, 2020 | 16.58 | 17.14 | 16.50 | 16.62 | 214,559 | -0.57(-3.32%) |
Apr 20, 2020 | 17.88 | 17.88 | 17.00 | 17.19 | 217,256 | -1.17(-6.37%) |
Apr 17, 2020 | 18.07 | 19.64 | 17.00 | 18.36 | 635,900 | -0.62(-3.27%) |
Apr 16, 2020 | 20.25 | 20.38 | 18.39 | 18.98 | 266,443 | -1.97(-9.40%) |
Apr 15, 2020 | 20.87 | 21.66 | 20.39 | 20.95 | 154,264 | -0.75(-3.46%) |
Apr 14, 2020 | 23.66 | 23.95 | 21.52 | 21.70 | 134,175 | -1.19(-5.20%) |
Apr 13, 2020 | 23.57 | 23.91 | 22.33 | 22.89 | 126,623 | -0.88(-3.70%) |
Apr 09, 2020 | 22.90 | 24.38 | 22.67 | 23.77 | 144,700 | +1.42(+6.35%) |
Apr 08, 2020 | 23.00 | 23.38 | 21.82 | 22.35 | 185,124 | -0.20(-0.89%) |
Apr 07, 2020 | 23.35 | 24.23 | 22.12 | 22.55 | 246,165 | +0.56(+2.55%) |
Apr 06, 2020 | 19.79 | 22.07 | 19.12 | 21.99 | 272,010 | +3.69(+20.16%) |
Apr 03, 2020 | 19.40 | 19.81 | 18.07 | 18.30 | 206,800 | -1.12(-5.77%) |
Apr 02, 2020 | 20.03 | 21.00 | 19.07 | 19.42 | 123,732 | -0.77(-3.81%) |
Apr 01, 2020 | 21.34 | 21.97 | 19.84 | 20.19 | 202,531 | -2.31(-10.27%) |
Mar 31, 2020 | 22.54 | 23.68 | 21.74 | 22.50 | 354,965 | -0.21(-0.92%) |
Mar 30, 2020 | 22.11 | 22.71 | 20.81 | 22.71 | 335,111 | +0.97(+4.46%) |
Mar 27, 2020 | 20.70 | 22.27 | 20.14 | 21.74 | 328,900 | +0.16(+0.74%) |
Mar 26, 2020 | 19.29 | 22.50 | 19.25 | 21.58 | 355,929 | +2.72(+14.42%) |
Mar 25, 2020 | 16.32 | 19.06 | 16.07 | 18.86 | 449,909 | +2.70(+16.71%) |
Mar 24, 2020 | 15.92 | 16.87 | 15.49 | 16.16 | 272,162 | +0.91(+5.97%) |
Mar 23, 2020 | 15.25 | 15.55 | 14.29 | 15.25 | 269,424 | +0.23(+1.53%) |
Mar 20, 2020 | 14.90 | 16.42 | 14.90 | 15.02 | 444,400 | +0.23(+1.56%) |
Mar 19, 2020 | 14.26 | 15.26 | 13.65 | 14.79 | 447,477 | +0.36(+2.49%) |
Mar 18, 2020 | 17.00 | 17.53 | 14.21 | 14.43 | 270,054 | -3.66(-20.23%) |
Mar 17, 2020 | 19.25 | 19.94 | 17.52 | 18.09 | 403,214 | -0.96(-5.04%) |
Mar 16, 2020 | 22.57 | 22.74 | 18.88 | 19.05 | 248,482 | -6.12(-24.31%) |
Mar 13, 2020 | 24.29 | 25.32 | 22.92 | 25.17 | 321,500 | +2.24(+9.77%) |
Mar 12, 2020 | 26.55 | 27.87 | 22.38 | 22.93 | 332,055 | -5.51(-19.37%) |
Mar 11, 2020 | 29.43 | 30.35 | 27.87 | 28.44 | 157,439 | -1.80(-5.94%) |
Mar 10, 2020 | 30.66 | 30.89 | 29.14 | 30.23 | 354,620 | +1.74(+6.10%) |
Mar 09, 2020 | 31.37 | 31.72 | 28.44 | 28.50 | 266,550 | -4.57(-13.82%) |
Mar 06, 2020 | 33.87 | 34.30 | 32.69 | 33.07 | 435,828 | -1.78(-5.10%) |
Mar 05, 2020 | 35.45 | 35.62 | 34.08 | 34.84 | 389,764 | -1.48(-4.08%) |
Mar 04, 2020 | 37.29 | 37.55 | 35.96 | 36.32 | 320,137 | -0.60(-1.63%) |
Mar 03, 2020 | 38.84 | 38.89 | 36.81 | 36.93 | 198,187 | -1.95(-5.03%) |
Mar 02, 2020 | 39.22 | 39.93 | 38.21 | 38.88 | 197,812 | -0.74(-1.87%) |
Feb 28, 2020 | 39.93 | 40.57 | 38.98 | 39.62 | 243,747 | -0.65(-1.62%) |
Feb 27, 2020 | 42.41 | 42.41 | 40.01 | 40.27 | 286,092 | -2.62(-6.10%) |
Feb 26, 2020 | 43.90 | 44.18 | 42.56 | 42.89 | 209,921 | -0.83(-1.90%) |
Feb 25, 2020 | 45.04 | 45.04 | 43.30 | 43.72 | 252,038 | -1.17(-2.62%) |
Feb 24, 2020 | 43.94 | 45.17 | 43.46 | 44.89 | 163,044 | -0.23(-0.50%) |
Feb 21, 2020 | 44.48 | 45.29 | 43.83 | 45.12 | 552,940 | +0.48(+1.08%) |
Feb 20, 2020 | 43.53 | 44.75 | 43.38 | 44.64 | 140,822 | +0.95(+2.17%) |
Feb 19, 2020 | 43.52 | 43.96 | 43.34 | 43.69 | 88,739 | +0.08(+0.18%) |
Feb 18, 2020 | 44.22 | 44.42 | 43.29 | 43.61 | 118,854 | -0.76(-1.71%) |
Feb 14, 2020 | 44.64 | 44.67 | 44.20 | 44.37 | 143,756 | -0.28(-0.62%) |
Feb 13, 2020 | 45.09 | 45.09 | 44.14 | 44.65 | 75,185 | -0.46(-1.03%) |
Feb 12, 2020 | 44.45 | 46.19 | 44.17 | 45.11 | 123,596 | +1.15(+2.60%) |
Feb 11, 2020 | 42.52 | 44.73 | 42.52 | 43.96 | 203,520 | +1.57(+3.70%) |
Feb 10, 2020 | 42.82 | 42.94 | 42.14 | 42.40 | 171,189 | -0.68(-1.58%) |
Feb 07, 2020 | 44.08 | 44.33 | 42.58 | 43.08 | 120,860 | -0.26(-0.59%) |
Feb 06, 2020 | 44.27 | 44.34 | 43.15 | 43.33 | 153,514 | -0.89(-2.01%) |
Feb 05, 2020 | 44.00 | 44.75 | 43.71 | 44.22 | 194,447 | +0.67(+1.54%) |
Feb 04, 2020 | 45.85 | 47.00 | 43.43 | 43.55 | 584,819 | -6.08(-12.25%) |