Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 57.64 | 58.81 | 55.23 | 56.70 | 621,900 | -0.17(-0.30%) |
Jan 28, 2021 | 54.04 | 57.62 | 51.96 | 56.87 | 661,225 | +5.11(+9.87%) |
Jan 27, 2021 | 50.54 | 54.11 | 47.35 | 51.76 | 1,017,945 | -0.81(-1.54%) |
Jan 26, 2021 | 55.99 | 56.92 | 52.30 | 52.57 | 575,817 | -2.81(-5.07%) |
Jan 25, 2021 | 55.82 | 57.24 | 53.56 | 55.38 | 628,655 | +0.14(+0.25%) |
Jan 22, 2021 | 53.41 | 55.88 | 53.32 | 55.24 | 493,300 | +1.27(+2.35%) |
Jan 21, 2021 | 54.82 | 55.27 | 50.94 | 53.97 | 766,376 | -0.20(-0.37%) |
Jan 20, 2021 | 54.31 | 59.47 | 54.17 | 54.17 | 912,360 | +0.77(+1.44%) |
Jan 19, 2021 | 51.82 | 53.51 | 51.76 | 53.40 | 635,590 | +2.61(+5.14%) |
Jan 15, 2021 | 52.48 | 54.64 | 50.54 | 50.79 | 605,300 | -1.79(-3.40%) |
Jan 14, 2021 | 50.23 | 55.02 | 50.00 | 52.58 | 679,911 | +2.63(+5.27%) |
Jan 13, 2021 | 49.87 | 51.87 | 49.26 | 49.95 | 474,942 | -0.01(-0.02%) |
Jan 12, 2021 | 50.47 | 51.34 | 48.86 | 49.96 | 658,804 | +0.10(+0.20%) |
Jan 11, 2021 | 51.30 | 52.00 | 49.30 | 49.86 | 597,956 | -2.13(-4.10%) |
Jan 08, 2021 | 51.17 | 57.09 | 51.00 | 51.99 | 1,155,200 | +1.39(+2.75%) |
Jan 07, 2021 | 49.32 | 52.66 | 49.32 | 50.60 | 601,956 | +1.74(+3.56%) |
Jan 06, 2021 | 48.16 | 49.97 | 47.91 | 48.86 | 596,849 | +0.58(+1.20%) |
Jan 05, 2021 | 47.44 | 48.91 | 47.36 | 48.28 | 353,233 | +0.94(+1.99%) |
Jan 04, 2021 | 48.82 | 49.80 | 46.51 | 47.34 | 503,709 | -1.60(-3.27%) |
Dec 31, 2020 | 48.94 | 48.94 | 48.94 | 576,601 | -2.05(-4.02%) | |
Dec 30, 2020 | 48.98 | 51.71 | 48.98 | 50.99 | 576,601 | +1.98(+4.04%) |
Dec 29, 2020 | 54.35 | 55.53 | 46.74 | 49.01 | 1,048,362 | -5.56(-10.19%) |
Dec 28, 2020 | 56.64 | 57.84 | 54.38 | 54.57 | 610,459 | -1.23(-2.20%) |
Dec 24, 2020 | 56.94 | 58.15 | 54.88 | 55.80 | 285,500 | -1.17(-2.05%) |
Dec 23, 2020 | 57.44 | 58.50 | 55.33 | 56.97 | 622,473 | -0.20(-0.35%) |
Dec 22, 2020 | 51.75 | 60.72 | 51.75 | 57.17 | 1,562,535 | +5.88(+11.46%) |
Dec 21, 2020 | 47.09 | 52.02 | 46.80 | 51.29 | 1,117,823 | +3.36(+7.01%) |
Dec 18, 2020 | 48.52 | 49.05 | 47.35 | 47.93 | 1,719,000 | +0.08(+0.17%) |
Dec 17, 2020 | 48.88 | 49.53 | 46.13 | 47.85 | 1,255,170 | -0.04(-0.08%) |
Dec 16, 2020 | 53.96 | 54.32 | 47.47 | 47.89 | 1,180,902 | -6.33(-11.67%) |
Dec 15, 2020 | 55.68 | 56.33 | 53.94 | 54.22 | 630,021 | -1.21(-2.18%) |
Dec 14, 2020 | 56.27 | 59.06 | 54.98 | 55.43 | 816,908 | -0.11(-0.20%) |
Dec 11, 2020 | 56.96 | 57.96 | 55.46 | 55.54 | 697,300 | -1.58(-2.77%) |
Dec 10, 2020 | 54.83 | 57.68 | 54.39 | 57.12 | 838,826 | +2.26(+4.12%) |
Dec 09, 2020 | 60.58 | 61.67 | 54.38 | 54.86 | 1,156,336 | -5.47(-9.07%) |
Dec 08, 2020 | 62.88 | 62.95 | 60.23 | 60.33 | 908,459 | -1.55(-2.50%) |
Dec 07, 2020 | 58.35 | 63.55 | 58.35 | 61.88 | 788,897 | +4.26(+7.39%) |
Dec 04, 2020 | 56.13 | 58.00 | 55.13 | 57.62 | 569,500 | +1.72(+3.08%) |
Dec 03, 2020 | 55.54 | 57.39 | 55.33 | 55.90 | 531,665 | +0.82(+1.49%) |
Dec 02, 2020 | 54.83 | 55.21 | 53.69 | 55.08 | 603,260 | -0.06(-0.11%) |
Dec 01, 2020 | 55.00 | 55.96 | 54.12 | 55.14 | 561,817 | +0.63(+1.16%) |
Nov 30, 2020 | 53.46 | 54.99 | 52.26 | 54.51 | 494,413 | +1.31(+2.46%) |
Nov 27, 2020 | 51.32 | 53.46 | 51.32 | 53.20 | 248,700 | +2.30(+4.52%) |
Nov 25, 2020 | 51.71 | 51.74 | 49.39 | 50.90 | 387,800 | -0.98(-1.89%) |
Nov 24, 2020 | 52.36 | 53.10 | 51.25 | 51.88 | 375,427 | +0.33(+0.64%) |
Nov 23, 2020 | 52.14 | 52.98 | 50.70 | 51.55 | 683,527 | +0.11(+0.21%) |
Nov 20, 2020 | 48.38 | 51.88 | 47.73 | 51.44 | 577,700 | +2.61(+5.35%) |
Nov 19, 2020 | 47.64 | 51.24 | 47.28 | 48.83 | 618,811 | +0.83(+1.73%) |
Nov 18, 2020 | 48.38 | 50.13 | 47.84 | 48.00 | 519,304 | -0.34(-0.70%) |
Nov 17, 2020 | 47.13 | 48.41 | 45.86 | 48.34 | 363,956 | +1.35(+2.87%) |
Nov 16, 2020 | 47.54 | 48.71 | 46.50 | 46.99 | 351,009 | +0.36(+0.76%) |
Nov 13, 2020 | 46.74 | 47.41 | 45.34 | 46.63 | 488,200 | +0.27(+0.59%) |
Nov 12, 2020 | 46.91 | 48.16 | 44.57 | 46.36 | 476,233 | -0.80(-1.70%) |
Nov 11, 2020 | 43.83 | 47.50 | 43.75 | 47.16 | 427,661 | +3.66(+8.41%) |
Nov 10, 2020 | 44.12 | 44.49 | 40.30 | 43.50 | 506,212 | -0.47(-1.07%) |
Nov 09, 2020 | 44.24 | 45.78 | 43.50 | 43.97 | 664,508 | +1.01(+2.35%) |
Nov 06, 2020 | 41.86 | 44.47 | 40.49 | 42.96 | 379,700 | +0.95(+2.26%) |
Nov 05, 2020 | 39.95 | 42.15 | 39.50 | 42.01 | 551,819 | +1.98(+4.95%) |
Nov 04, 2020 | 38.23 | 40.46 | 38.13 | 40.03 | 584,672 | +1.81(+4.74%) |
Nov 03, 2020 | 37.11 | 38.71 | 35.40 | 38.22 | 790,708 | +3.22(+9.20%) |
Nov 02, 2020 | 34.76 | 35.61 | 33.91 | 35.00 | 511,707 | +0.34(+0.98%) |
Oct 30, 2020 | 36.79 | 37.00 | 33.85 | 34.66 | 495,800 | -2.15(-5.84%) |
Oct 29, 2020 | 36.05 | 37.47 | 35.16 | 36.81 | 534,307 | +0.75(+2.08%) |
Oct 28, 2020 | 35.27 | 36.83 | 34.85 | 36.06 | 372,429 | -0.34(-0.93%) |
Oct 27, 2020 | 37.70 | 37.80 | 36.27 | 36.40 | 829,034 | -1.22(-3.24%) |
Oct 26, 2020 | 36.76 | 38.62 | 36.46 | 37.62 | 420,993 | +0.28(+0.75%) |
Oct 23, 2020 | 39.19 | 39.76 | 37.09 | 37.34 | 470,300 | -1.71(-4.38%) |
Oct 22, 2020 | 39.76 | 40.60 | 38.22 | 39.05 | 575,029 | -0.40(-1.01%) |
Oct 21, 2020 | 41.24 | 42.06 | 39.31 | 39.45 | 507,586 | -1.61(-3.92%) |
Oct 20, 2020 | 41.90 | 42.31 | 40.72 | 41.06 | 197,888 | -0.50(-1.20%) |
Oct 19, 2020 | 43.37 | 44.24 | 41.41 | 41.56 | 330,786 | -1.26(-2.94%) |
Oct 16, 2020 | 42.85 | 44.64 | 42.60 | 42.82 | 258,300 | +0.02(+0.05%) |
Oct 15, 2020 | 41.23 | 43.14 | 40.92 | 42.80 | 324,349 | +1.05(+2.51%) |
Oct 14, 2020 | 42.31 | 43.94 | 41.31 | 41.75 | 379,093 | -0.27(-0.64%) |
Oct 13, 2020 | 41.71 | 43.07 | 41.10 | 42.02 | 449,400 | +0.22(+0.53%) |
Oct 12, 2020 | 41.91 | 42.95 | 41.42 | 41.80 | 599,218 | +0.34(+0.82%) |
Oct 09, 2020 | 39.21 | 41.65 | 38.40 | 41.46 | 473,100 | +2.82(+7.30%) |
Oct 08, 2020 | 37.86 | 38.75 | 36.72 | 38.64 | 725,516 | +2.34(+6.45%) |
Oct 07, 2020 | 35.56 | 36.63 | 35.42 | 36.30 | 449,541 | +1.17(+3.33%) |
Oct 06, 2020 | 34.40 | 35.87 | 33.95 | 35.13 | 471,950 | +1.00(+2.93%) |
Oct 05, 2020 | 32.94 | 34.13 | 32.82 | 34.13 | 242,043 | +1.64(+5.05%) |
Oct 02, 2020 | 32.88 | 33.80 | 32.19 | 32.49 | 218,700 | -0.94(-2.81%) |
Oct 01, 2020 | 32.80 | 33.45 | 32.15 | 33.43 | 283,948 | +0.94(+2.89%) |
Sep 30, 2020 | 33.13 | 33.55 | 32.19 | 32.49 | 348,231 | -0.30(-0.91%) |
Sep 29, 2020 | 31.57 | 33.20 | 31.10 | 32.79 | 256,691 | +1.09(+3.44%) |
Sep 28, 2020 | 31.28 | 31.99 | 30.68 | 31.70 | 248,359 | +0.94(+3.06%) |
Sep 25, 2020 | 29.98 | 30.90 | 29.72 | 30.76 | 489,000 | +0.67(+2.23%) |
Sep 24, 2020 | 29.05 | 30.67 | 28.82 | 30.09 | 408,630 | +0.88(+3.01%) |
Sep 23, 2020 | 31.70 | 31.72 | 29.15 | 29.21 | 378,269 | -2.36(-7.48%) |
Sep 22, 2020 | 31.20 | 31.68 | 30.21 | 31.57 | 204,694 | +0.60(+1.94%) |
Sep 21, 2020 | 32.17 | 32.37 | 30.51 | 30.97 | 420,971 | -1.75(-5.35%) |
Sep 18, 2020 | 32.85 | 33.32 | 31.35 | 32.72 | 1,190,500 | +0.14(+0.43%) |
Sep 17, 2020 | 32.27 | 33.49 | 32.16 | 32.58 | 220,345 | -0.26(-0.79%) |
Sep 16, 2020 | 32.37 | 33.34 | 32.35 | 32.84 | 325,241 | +0.57(+1.77%) |
Sep 15, 2020 | 32.21 | 33.33 | 32.03 | 32.27 | 294,162 | +0.40(+1.26%) |
Sep 14, 2020 | 31.21 | 32.74 | 31.21 | 31.87 | 430,147 | +1.26(+4.12%) |
Sep 11, 2020 | 30.44 | 31.47 | 30.21 | 30.61 | 330,700 | +0.37(+1.22%) |
Sep 10, 2020 | 31.05 | 32.06 | 30.04 | 30.24 | 502,807 | -0.50(-1.63%) |
Sep 09, 2020 | 30.34 | 31.69 | 30.21 | 30.74 | 408,862 | +0.04(+0.13%) |
Sep 08, 2020 | 30.87 | 31.91 | 30.28 | 30.70 | 457,246 | -1.03(-3.25%) |
Sep 04, 2020 | 32.67 | 32.75 | 29.42 | 31.73 | 838,400 | -0.86(-2.64%) |
Sep 03, 2020 | 33.87 | 34.08 | 32.45 | 32.59 | 549,338 | -1.57(-4.60%) |
Sep 02, 2020 | 34.08 | 34.30 | 32.85 | 34.16 | 455,531 | +0.09(+0.26%) |
Sep 01, 2020 | 33.68 | 34.61 | 33.38 | 34.07 | 515,111 | +0.76(+2.28%) |
Aug 31, 2020 | 33.09 | 33.81 | 32.77 | 33.31 | 512,436 | +0.29(+0.88%) |
Aug 28, 2020 | 32.87 | 33.28 | 32.42 | 33.02 | 310,400 | +0.19(+0.58%) |
Aug 27, 2020 | 33.54 | 33.59 | 32.02 | 32.83 | 518,107 | -0.45(-1.35%) |
Aug 26, 2020 | 33.12 | 33.69 | 32.50 | 33.28 | 509,422 | +0.29(+0.88%) |
Aug 25, 2020 | 32.66 | 33.09 | 32.09 | 32.99 | 454,111 | +0.22(+0.67%) |
Aug 24, 2020 | 35.97 | 36.01 | 32.71 | 32.77 | 870,291 | -2.84(-7.98%) |
Aug 21, 2020 | 35.25 | 36.03 | 35.25 | 35.61 | 476,600 | +0.36(+1.02%) |
Aug 20, 2020 | 34.46 | 35.46 | 34.46 | 35.25 | 326,611 | +0.65(+1.88%) |
Aug 19, 2020 | 34.17 | 35.38 | 34.17 | 34.60 | 337,061 | +0.29(+0.85%) |
Aug 18, 2020 | 34.49 | 34.90 | 33.70 | 34.31 | 356,319 | +0.00(+0.00%) |
Aug 17, 2020 | 33.90 | 34.46 | 33.71 | 34.31 | 329,277 | +0.52(+1.54%) |
Aug 14, 2020 | 34.92 | 35.03 | 33.73 | 33.79 | 361,300 | -1.03(-2.96%) |
Aug 13, 2020 | 33.70 | 35.04 | 33.70 | 34.82 | 534,400 | +1.04(+3.08%) |
Aug 12, 2020 | 33.19 | 33.88 | 32.78 | 33.78 | 668,827 | +1.19(+3.65%) |
Aug 11, 2020 | 32.50 | 33.35 | 31.94 | 32.59 | 542,641 | +0.37(+1.15%) |
Aug 10, 2020 | 32.60 | 32.80 | 31.82 | 32.22 | 482,532 | -0.13(-0.40%) |
Aug 07, 2020 | 33.07 | 33.51 | 32.00 | 32.35 | 803,800 | -1.02(-3.06%) |
Aug 06, 2020 | 32.14 | 33.62 | 31.80 | 33.37 | 1,280,639 | +1.61(+5.07%) |
Aug 05, 2020 | 30.49 | 32.18 | 29.65 | 31.76 | 4,362,389 | -0.45(-1.40%) |
Aug 04, 2020 | 34.12 | 35.06 | 31.93 | 32.21 | 1,794,207 | -3.09(-8.75%) |
Aug 03, 2020 | 35.67 | 35.70 | 34.31 | 35.30 | 978,422 | -0.37(-1.04%) |
Jul 31, 2020 | 34.56 | 36.42 | 34.13 | 35.67 | 1,260,900 | +2.46(+7.41%) |
Jul 30, 2020 | 29.76 | 33.49 | 29.72 | 33.21 | 714,314 | +3.03(+10.04%) |
Jul 29, 2020 | 28.62 | 30.44 | 28.42 | 30.18 | 456,964 | +1.76(+6.19%) |
Jul 28, 2020 | 30.08 | 30.18 | 28.37 | 28.42 | 312,543 | -1.82(-6.02%) |
Jul 27, 2020 | 30.37 | 31.19 | 29.37 | 30.24 | 490,539 | -0.09(-0.30%) |
Jul 24, 2020 | 30.81 | 30.81 | 29.87 | 30.33 | 437,900 | -0.63(-2.03%) |
Jul 23, 2020 | 31.28 | 32.16 | 30.58 | 30.96 | 439,552 | -0.43(-1.37%) |
Jul 22, 2020 | 31.60 | 32.01 | 30.75 | 31.39 | 900,699 | -0.33(-1.04%) |
Jul 21, 2020 | 32.36 | 32.48 | 31.21 | 31.72 | 448,662 | -0.19(-0.60%) |
Jul 20, 2020 | 31.28 | 32.35 | 31.20 | 31.91 | 447,206 | +0.97(+3.14%) |
Jul 17, 2020 | 30.43 | 31.37 | 29.99 | 30.94 | 364,500 | +0.53(+1.74%) |
Jul 16, 2020 | 30.33 | 30.75 | 29.37 | 30.41 | 318,377 | -0.14(-0.46%) |
Jul 15, 2020 | 29.98 | 31.06 | 29.39 | 30.55 | 325,872 | +1.46(+5.02%) |
Jul 14, 2020 | 28.31 | 29.11 | 27.50 | 29.09 | 410,455 | +0.63(+2.21%) |
Jul 13, 2020 | 30.20 | 30.72 | 28.33 | 28.46 | 767,914 | -0.54(-1.86%) |
Jul 10, 2020 | 29.72 | 29.84 | 28.53 | 29.00 | 252,600 | -0.54(-1.83%) |
Jul 09, 2020 | 29.47 | 29.86 | 28.70 | 29.54 | 315,010 | +0.07(+0.24%) |
Jul 08, 2020 | 28.43 | 29.59 | 28.30 | 29.47 | 480,548 | +0.97(+3.40%) |
Jul 07, 2020 | 28.26 | 29.83 | 28.12 | 28.50 | 657,229 | -0.08(-0.28%) |
Jul 06, 2020 | 27.89 | 28.62 | 27.71 | 28.58 | 701,484 | +0.87(+3.14%) |
Jul 02, 2020 | 27.25 | 28.15 | 27.00 | 27.71 | 616,300 | +0.98(+3.67%) |
Jul 01, 2020 | 25.86 | 27.05 | 25.56 | 26.73 | 534,990 | +0.83(+3.20%) |
Jun 30, 2020 | 24.25 | 26.06 | 24.19 | 25.90 | 792,001 | +1.45(+5.93%) |
Jun 29, 2020 | 23.30 | 24.50 | 22.87 | 24.45 | 540,480 | +1.39(+6.03%) |
Jun 26, 2020 | 24.36 | 24.49 | 22.94 | 23.06 | 889,300 | -1.34(-5.49%) |
Jun 25, 2020 | 24.69 | 25.30 | 24.16 | 24.40 | 481,342 | -0.40(-1.61%) |
Jun 24, 2020 | 26.73 | 27.29 | 24.64 | 24.80 | 448,870 | -2.25(-8.32%) |
Jun 23, 2020 | 27.37 | 27.73 | 26.89 | 27.05 | 474,380 | +0.08(+0.30%) |
Jun 22, 2020 | 25.14 | 27.17 | 24.73 | 26.97 | 800,026 | +1.87(+7.45%) |
Jun 19, 2020 | 25.75 | 26.94 | 25.10 | 25.10 | 915,800 | -0.47(-1.84%) |
Jun 18, 2020 | 25.37 | 25.81 | 25.36 | 25.57 | 237,361 | +0.05(+0.20%) |
Jun 17, 2020 | 26.38 | 26.58 | 25.43 | 25.52 | 281,342 | -0.68(-2.60%) |
Jun 16, 2020 | 25.71 | 26.45 | 24.93 | 26.20 | 289,463 | +1.32(+5.31%) |
Jun 15, 2020 | 23.93 | 25.28 | 23.59 | 24.88 | 289,546 | +0.60(+2.47%) |
Jun 12, 2020 | 24.82 | 24.91 | 22.69 | 24.28 | 444,600 | +0.35(+1.46%) |
Jun 11, 2020 | 26.00 | 26.52 | 23.86 | 23.93 | 444,053 | -2.81(-10.51%) |
Jun 10, 2020 | 26.71 | 27.01 | 26.15 | 26.74 | 390,661 | -0.05(-0.19%) |
Jun 09, 2020 | 25.85 | 27.17 | 25.85 | 26.79 | 345,024 | +0.49(+1.86%) |
Jun 08, 2020 | 26.41 | 26.48 | 25.66 | 26.30 | 316,312 | +0.25(+0.96%) |
Jun 05, 2020 | 25.83 | 26.60 | 25.50 | 26.05 | 428,600 | +0.95(+3.78%) |
Jun 04, 2020 | 25.68 | 25.82 | 24.94 | 25.10 | 303,804 | -0.80(-3.09%) |
Jun 03, 2020 | 26.26 | 26.74 | 25.80 | 25.90 | 390,497 | -0.11(-0.42%) |
Jun 02, 2020 | 25.59 | 26.28 | 25.36 | 26.01 | 339,809 | +0.41(+1.60%) |
Jun 01, 2020 | 25.04 | 25.94 | 24.55 | 25.60 | 455,138 | +0.66(+2.65%) |
May 29, 2020 | 26.13 | 26.14 | 24.00 | 24.94 | 347,400 | -1.17(-4.48%) |
May 28, 2020 | 26.46 | 27.23 | 25.95 | 26.11 | 351,829 | -0.18(-0.68%) |
May 27, 2020 | 27.22 | 27.22 | 25.53 | 26.29 | 471,756 | -0.58(-2.16%) |
May 26, 2020 | 26.61 | 27.42 | 26.29 | 26.87 | 621,459 | +1.28(+5.00%) |
May 22, 2020 | 25.15 | 25.63 | 24.59 | 25.59 | 252,600 | +0.45(+1.79%) |
May 21, 2020 | 24.66 | 25.80 | 24.50 | 25.14 | 301,134 | +0.33(+1.33%) |
May 20, 2020 | 25.58 | 26.00 | 24.64 | 24.81 | 411,268 | -0.58(-2.28%) |
May 19, 2020 | 26.21 | 26.91 | 25.35 | 25.39 | 363,688 | -0.85(-3.24%) |
May 18, 2020 | 26.66 | 27.63 | 25.82 | 26.24 | 635,798 | +0.37(+1.43%) |
May 15, 2020 | 24.11 | 25.94 | 24.07 | 25.87 | 325,000 | +1.84(+7.66%) |
May 14, 2020 | 24.86 | 25.24 | 23.44 | 24.03 | 752,109 | -1.66(-6.46%) |
May 13, 2020 | 26.22 | 26.70 | 25.01 | 25.69 | 608,450 | -0.71(-2.71%) |
May 12, 2020 | 26.58 | 27.35 | 25.72 | 26.41 | 717,413 | -0.14(-0.55%) |
May 11, 2020 | 27.32 | 27.47 | 26.02 | 26.55 | 565,350 | -1.56(-5.55%) |
May 08, 2020 | 28.00 | 28.58 | 27.26 | 28.11 | 369,000 | +0.90(+3.31%) |
May 07, 2020 | 27.40 | 27.69 | 24.72 | 27.21 | 742,203 | +0.03(+0.11%) |
May 06, 2020 | 27.44 | 27.66 | 26.86 | 27.18 | 499,751 | -0.07(-0.26%) |
May 05, 2020 | 27.65 | 28.29 | 26.73 | 27.25 | 502,902 | -0.06(-0.22%) |
May 04, 2020 | 25.79 | 27.31 | 25.73 | 27.31 | 435,965 | +1.14(+4.36%) |
May 01, 2020 | 26.30 | 26.39 | 25.26 | 26.17 | 297,000 | -0.80(-2.97%) |
Apr 30, 2020 | 26.91 | 27.59 | 26.48 | 26.97 | 508,266 | -0.49(-1.78%) |
Apr 29, 2020 | 26.15 | 27.64 | 25.36 | 27.46 | 389,801 | +2.00(+7.86%) |
Apr 28, 2020 | 25.96 | 26.00 | 25.03 | 25.46 | 451,672 | +0.20(+0.79%) |
Apr 27, 2020 | 23.94 | 25.77 | 23.82 | 25.26 | 472,493 | +1.85(+7.90%) |
Apr 24, 2020 | 23.74 | 23.85 | 23.09 | 23.41 | 296,900 | -0.33(-1.39%) |
Apr 23, 2020 | 23.47 | 24.63 | 23.47 | 23.74 | 304,888 | +0.35(+1.50%) |
Apr 22, 2020 | 23.07 | 23.96 | 22.43 | 23.39 | 258,292 | +0.87(+3.86%) |
Apr 21, 2020 | 22.59 | 23.02 | 21.19 | 22.52 | 325,445 | -0.76(-3.26%) |
Apr 20, 2020 | 22.50 | 24.86 | 22.21 | 23.28 | 415,475 | +0.09(+0.39%) |
Apr 17, 2020 | 23.21 | 23.50 | 21.93 | 23.19 | 717,400 | +0.44(+1.93%) |
Apr 16, 2020 | 22.48 | 22.83 | 21.87 | 22.75 | 346,572 | +0.62(+2.80%) |
Apr 15, 2020 | 22.93 | 23.00 | 21.93 | 22.13 | 323,016 | -1.48(-6.27%) |
Apr 14, 2020 | 22.96 | 23.91 | 22.68 | 23.61 | 325,399 | +1.34(+6.02%) |
Apr 13, 2020 | 22.43 | 22.58 | 21.26 | 22.27 | 282,228 | -0.18(-0.80%) |
Apr 09, 2020 | 23.79 | 24.18 | 21.54 | 22.45 | 688,300 | -0.78(-3.36%) |
Apr 08, 2020 | 23.10 | 23.38 | 22.23 | 23.23 | 589,892 | +0.52(+2.29%) |
Apr 07, 2020 | 22.22 | 23.14 | 21.08 | 22.71 | 619,852 | +1.35(+6.32%) |
Apr 06, 2020 | 20.08 | 21.64 | 19.75 | 21.36 | 548,513 | +1.87(+9.59%) |
Apr 03, 2020 | 20.85 | 21.05 | 19.21 | 19.49 | 559,400 | -1.45(-6.92%) |
Apr 02, 2020 | 19.97 | 21.42 | 19.73 | 20.94 | 532,345 | +0.66(+3.25%) |
Apr 01, 2020 | 22.47 | 23.89 | 20.05 | 20.28 | 674,211 | -4.03(-16.58%) |
Mar 31, 2020 | 24.00 | 24.60 | 22.65 | 24.31 | 742,288 | +0.14(+0.58%) |
Mar 30, 2020 | 23.16 | 24.30 | 22.11 | 24.17 | 521,292 | +1.01(+4.36%) |
Mar 27, 2020 | 23.59 | 24.96 | 22.48 | 23.16 | 547,300 | -1.44(-5.85%) |
Mar 26, 2020 | 22.13 | 24.69 | 21.03 | 24.60 | 682,368 | +2.60(+11.79%) |
Mar 25, 2020 | 19.63 | 22.15 | 18.03 | 22.00 | 665,584 | +2.34(+11.93%) |
Mar 24, 2020 | 17.33 | 20.08 | 17.33 | 19.66 | 571,325 | +2.81(+16.68%) |
Mar 23, 2020 | 18.84 | 18.99 | 16.53 | 16.85 | 450,628 | -1.54(-8.37%) |
Mar 20, 2020 | 19.17 | 21.09 | 18.03 | 18.39 | 845,100 | -0.63(-3.31%) |
Mar 19, 2020 | 16.46 | 19.10 | 15.72 | 19.02 | 733,284 | +2.89(+17.92%) |
Mar 18, 2020 | 17.49 | 18.18 | 13.90 | 16.13 | 641,311 | -2.32(-12.57%) |
Mar 17, 2020 | 19.26 | 20.57 | 17.75 | 18.45 | 913,602 | -0.30(-1.60%) |
Mar 16, 2020 | 19.46 | 19.53 | 18.21 | 18.75 | 815,105 | -2.41(-11.39%) |
Mar 13, 2020 | 20.91 | 21.22 | 17.36 | 21.16 | 1,045,500 | +1.29(+6.49%) |
Mar 12, 2020 | 21.95 | 22.14 | 19.24 | 19.87 | 962,746 | -3.79(-16.02%) |
Mar 11, 2020 | 24.66 | 25.12 | 23.22 | 23.66 | 707,110 | -1.77(-6.96%) |
Mar 10, 2020 | 24.61 | 25.48 | 23.68 | 25.43 | 468,107 | +1.36(+5.65%) |
Mar 09, 2020 | 22.50 | 24.50 | 22.50 | 24.07 | 527,988 | +0.16(+0.67%) |
Mar 06, 2020 | 24.00 | 24.54 | 23.59 | 23.91 | 399,300 | -0.85(-3.43%) |
Mar 05, 2020 | 24.61 | 25.59 | 24.37 | 24.76 | 508,374 | -0.51(-2.02%) |
Mar 04, 2020 | 25.45 | 25.90 | 25.02 | 25.27 | 368,803 | +0.33(+1.32%) |
Mar 03, 2020 | 26.01 | 26.15 | 24.73 | 24.94 | 478,294 | -1.16(-4.44%) |
Mar 02, 2020 | 24.65 | 26.22 | 24.49 | 26.10 | 538,672 | +1.41(+5.71%) |
Feb 28, 2020 | 22.69 | 24.73 | 22.69 | 24.69 | 646,700 | +0.87(+3.65%) |
Feb 27, 2020 | 22.64 | 25.12 | 22.20 | 23.82 | 806,928 | +0.56(+2.41%) |
Feb 26, 2020 | 22.46 | 23.35 | 22.22 | 23.26 | 1,249,561 | -0.28(-1.19%) |
Feb 25, 2020 | 23.98 | 24.26 | 23.03 | 23.54 | 489,032 | -0.27(-1.13%) |
Feb 24, 2020 | 24.20 | 24.35 | 23.61 | 23.81 | 521,342 | -1.43(-5.67%) |
Feb 21, 2020 | 25.66 | 25.70 | 24.65 | 25.24 | 593,800 | -0.43(-1.68%) |
Feb 20, 2020 | 26.54 | 26.77 | 25.60 | 25.67 | 336,990 | -1.07(-4.00%) |
Feb 19, 2020 | 26.47 | 27.03 | 26.15 | 26.74 | 274,260 | +0.43(+1.63%) |
Feb 18, 2020 | 26.68 | 27.16 | 25.94 | 26.31 | 190,773 | -0.54(-2.01%) |
Feb 14, 2020 | 26.14 | 27.14 | 25.82 | 26.85 | 259,200 | +0.69(+2.64%) |
Feb 13, 2020 | 26.19 | 26.78 | 25.71 | 26.16 | 304,516 | -0.38(-1.43%) |
Feb 12, 2020 | 26.81 | 26.86 | 25.38 | 26.54 | 306,027 | -0.06(-0.23%) |
Feb 11, 2020 | 27.10 | 27.33 | 26.46 | 26.60 | 237,719 | -0.07(-0.26%) |
Feb 10, 2020 | 25.85 | 26.69 | 25.65 | 26.67 | 270,547 | +0.68(+2.62%) |
Feb 07, 2020 | 26.17 | 26.85 | 25.80 | 25.99 | 304,200 | -0.21(-0.80%) |
Feb 06, 2020 | 27.75 | 27.93 | 26.15 | 26.20 | 246,750 | -1.28(-4.66%) |
Feb 05, 2020 | 28.63 | 28.92 | 27.43 | 27.48 | 307,113 | -0.60(-2.14%) |
Feb 04, 2020 | 27.66 | 28.21 | 27.11 | 28.08 | 375,836 | +1.13(+4.19%) |