Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.25 | 29.25 | 25.75 | 26.00 | 55,412 | -0.75(-2.80%) |
Jan 28, 2021 | 29.25 | 30.00 | 24.00 | 26.75 | 128,488 | -1.50(-5.31%) |
Jan 27, 2021 | 29.50 | 31.00 | 26.25 | 28.25 | 142,541 | -4.00(-12.40%) |
Jan 26, 2021 | 32.50 | 33.50 | 32.00 | 32.25 | 58,177 | -0.75(-2.27%) |
Jan 25, 2021 | 37.00 | 37.25 | 30.25 | 33.00 | 123,464 | -2.00(-5.71%) |
Jan 22, 2021 | 35.00 | 37.00 | 32.75 | 35.00 | 164,892 | +0.25(+0.72%) |
Jan 21, 2021 | 31.75 | 36.75 | 30.00 | 34.75 | 194,931 | +4.00(+13.01%) |
Jan 20, 2021 | 33.50 | 33.75 | 29.25 | 30.75 | 107,044 | -2.25(-6.82%) |
Jan 19, 2021 | 32.50 | 34.00 | 28.25 | 33.00 | 202,523 | +2.50(+8.20%) |
Jan 15, 2021 | 26.50 | 34.25 | 26.25 | 30.50 | 327,020 | +4.50(+17.31%) |
Jan 14, 2021 | 21.75 | 26.00 | 20.75 | 26.00 | 229,434 | +4.25(+19.54%) |
Jan 13, 2021 | 21.50 | 21.75 | 20.25 | 21.75 | 52,780 | +0.50(+2.35%) |
Jan 12, 2021 | 21.00 | 21.75 | 20.50 | 21.25 | 68,075 | +0.43(+2.07%) |
Jan 11, 2021 | 20.00 | 21.25 | 19.88 | 20.82 | 72,415 | +0.95(+4.75%) |
Jan 08, 2021 | 20.11 | 20.75 | 18.88 | 19.88 | 99,520 | -0.38(-1.85%) |
Jan 07, 2021 | 19.50 | 21.75 | 18.75 | 20.25 | 248,361 | +1.43(+7.58%) |
Jan 06, 2021 | 18.38 | 22.25 | 18.09 | 18.82 | 372,227 | +0.07(+0.39%) |
Jan 05, 2021 | 17.91 | 19.62 | 17.52 | 18.75 | 350,793 | +2.25(+13.64%) |
Jan 04, 2021 | 16.00 | 16.75 | 16.00 | 16.50 | 87,368 | +0.00(+0.00%) |
Dec 31, 2020 | 16.50 | 16.50 | 16.50 | 351,701 | +0.00(+0.00%) | |
Dec 30, 2020 | 17.75 | 18.45 | 16.00 | 16.50 | 351,701 | -1.25(-7.04%) |
Dec 29, 2020 | 19.50 | 20.00 | 16.50 | 17.75 | 182,211 | -1.75(-8.97%) |
Dec 28, 2020 | 17.50 | 22.25 | 17.50 | 19.50 | 1,091,128 | +2.09(+11.99%) |
Dec 24, 2020 | 17.25 | 17.44 | 16.75 | 17.41 | 27,016 | +0.55(+3.25%) |
Dec 23, 2020 | 16.54 | 17.36 | 16.52 | 16.86 | 32,306 | +0.35(+2.13%) |
Dec 22, 2020 | 16.75 | 17.17 | 16.32 | 16.51 | 48,928 | -0.46(-2.71%) |
Dec 21, 2020 | 16.25 | 17.39 | 16.25 | 16.97 | 93,175 | +0.91(+5.67%) |
Dec 18, 2020 | 16.75 | 17.25 | 16.06 | 16.06 | 65,424 | -0.06(-0.36%) |
Dec 17, 2020 | 16.50 | 16.74 | 15.91 | 16.12 | 54,314 | -0.04(-0.26%) |
Dec 16, 2020 | 16.54 | 16.95 | 16.00 | 16.16 | 29,967 | -0.04(-0.23%) |
Dec 15, 2020 | 16.50 | 16.75 | 15.75 | 16.20 | 13,913 | -0.05(-0.31%) |
Dec 14, 2020 | 16.50 | 17.00 | 16.00 | 16.25 | 15,054 | +0.21(+1.34%) |
Dec 11, 2020 | 17.00 | 17.23 | 15.75 | 16.04 | 26,540 | -1.09(-6.34%) |
Dec 10, 2020 | 17.25 | 17.97 | 16.78 | 17.12 | 15,092 | -0.13(-0.75%) |
Dec 09, 2020 | 18.00 | 18.25 | 16.75 | 17.25 | 27,219 | -0.25(-1.43%) |
Dec 08, 2020 | 17.25 | 18.00 | 16.50 | 17.50 | 45,892 | +0.68(+4.01%) |
Dec 07, 2020 | 16.55 | 17.27 | 16.51 | 16.82 | 32,059 | +0.51(+3.13%) |
Dec 04, 2020 | 16.48 | 16.67 | 16.02 | 16.32 | 12,532 | +0.32(+1.97%) |
Dec 03, 2020 | 16.25 | 16.50 | 15.75 | 16.00 | 13,985 | -0.22(-1.37%) |
Dec 02, 2020 | 16.18 | 16.59 | 15.75 | 16.22 | 16,089 | -0.16(-0.95%) |
Dec 01, 2020 | 16.11 | 16.92 | 16.05 | 16.38 | 32,648 | +0.38(+2.36%) |
Nov 30, 2020 | 16.50 | 16.50 | 15.25 | 16.00 | 23,119 | -0.25(-1.54%) |
Nov 27, 2020 | 16.17 | 16.50 | 16.00 | 16.25 | 10,360 | +0.25(+1.56%) |
Nov 25, 2020 | 15.50 | 16.25 | 15.25 | 16.00 | 17,468 | +0.50(+3.23%) |
Nov 24, 2020 | 15.50 | 15.75 | 15.25 | 15.50 | 24,016 | -0.04(-0.27%) |
Nov 23, 2020 | 15.75 | 15.75 | 15.10 | 15.54 | 13,562 | -0.20(-1.25%) |
Nov 20, 2020 | 15.75 | 15.98 | 15.53 | 15.74 | 9,692 | -0.08(-0.52%) |
Nov 19, 2020 | 15.30 | 16.24 | 15.25 | 15.82 | 23,762 | -0.43(-2.63%) |
Nov 18, 2020 | 16.00 | 16.50 | 16.00 | 16.25 | 10,293 | -0.01(-0.06%) |
Nov 17, 2020 | 16.50 | 16.50 | 16.13 | 16.26 | 12,800 | -0.24(-1.45%) |
Nov 16, 2020 | 16.50 | 17.25 | 16.50 | 16.50 | 11,788 | -0.00(-0.02%) |
Nov 13, 2020 | 17.08 | 17.08 | 16.39 | 16.50 | 10,104 | +0.25(+1.55%) |
Nov 12, 2020 | 16.78 | 16.98 | 16.12 | 16.25 | 7,416 | -0.46(-2.77%) |
Nov 11, 2020 | 16.62 | 16.89 | 16.27 | 16.71 | 5,740 | +0.09(+0.53%) |
Nov 10, 2020 | 17.50 | 17.50 | 16.06 | 16.62 | 31,763 | -0.16(-0.98%) |
Nov 09, 2020 | 17.50 | 17.75 | 16.50 | 16.79 | 7,241 | +0.34(+2.07%) |
Nov 06, 2020 | 16.50 | 17.01 | 16.33 | 16.45 | 6,388 | +0.20(+1.23%) |
Nov 05, 2020 | 18.00 | 18.00 | 16.25 | 16.25 | 9,880 | +0.00(+0.00%) |
Nov 04, 2020 | 16.25 | 17.25 | 15.50 | 16.25 | 14,830 | -0.75(-4.41%) |
Nov 03, 2020 | 16.25 | 17.25 | 16.25 | 17.00 | 10,373 | +0.10(+0.61%) |
Nov 02, 2020 | 16.38 | 17.15 | 15.04 | 16.90 | 16,976 | -0.40(-2.30%) |
Oct 30, 2020 | 17.33 | 17.77 | 16.50 | 17.30 | 7,632 | -0.20(-1.17%) |
Oct 29, 2020 | 17.00 | 17.75 | 16.50 | 17.50 | 5,998 | +0.50(+2.94%) |
Oct 28, 2020 | 17.00 | 17.25 | 16.50 | 17.00 | 8,379 | -0.25(-1.45%) |
Oct 27, 2020 | 17.67 | 18.18 | 17.12 | 17.25 | 8,306 | -0.19(-1.09%) |
Oct 26, 2020 | 18.50 | 18.75 | 17.44 | 17.44 | 10,222 | -1.08(-5.86%) |
Oct 23, 2020 | 18.98 | 19.21 | 18.50 | 18.52 | 8,452 | -0.48(-2.50%) |
Oct 22, 2020 | 19.25 | 19.50 | 18.75 | 19.00 | 5,348 | +0.00(+0.00%) |
Oct 21, 2020 | 19.43 | 19.62 | 18.98 | 19.00 | 6,340 | -0.64(-3.26%) |
Oct 20, 2020 | 19.73 | 19.96 | 19.29 | 19.64 | 4,246 | -0.11(-0.56%) |
Oct 19, 2020 | 19.75 | 20.50 | 19.50 | 19.75 | 11,723 | +0.27(+1.40%) |
Oct 16, 2020 | 19.02 | 20.00 | 18.62 | 19.48 | 26,020 | +0.45(+2.39%) |
Oct 15, 2020 | 19.50 | 19.75 | 18.93 | 19.02 | 3,368 | -0.23(-1.18%) |
Oct 14, 2020 | 19.50 | 19.75 | 19.00 | 19.25 | 4,999 | +0.34(+1.80%) |
Oct 13, 2020 | 18.75 | 19.95 | 18.75 | 18.91 | 9,996 | +0.31(+1.67%) |
Oct 12, 2020 | 19.36 | 19.70 | 18.57 | 18.60 | 9,157 | -0.50(-2.64%) |
Oct 09, 2020 | 19.25 | 19.75 | 18.75 | 19.11 | 14,992 | +0.11(+0.55%) |
Oct 08, 2020 | 19.25 | 19.50 | 18.75 | 19.00 | 11,736 | +0.44(+2.38%) |
Oct 07, 2020 | 19.68 | 20.00 | 18.30 | 18.56 | 22,722 | -0.19(-1.03%) |
Oct 06, 2020 | 19.25 | 20.00 | 18.75 | 18.75 | 23,186 | +0.00(+0.00%) |
Oct 05, 2020 | 18.75 | 19.75 | 18.25 | 18.75 | 24,588 | -0.05(-0.24%) |
Oct 02, 2020 | 19.93 | 19.93 | 18.75 | 18.80 | 26,352 | -1.15(-5.77%) |
Oct 01, 2020 | 21.00 | 21.30 | 19.07 | 19.95 | 24,982 | -0.99(-4.74%) |
Sep 30, 2020 | 21.27 | 21.75 | 20.29 | 20.94 | 16,161 | -0.56(-2.62%) |
Sep 29, 2020 | 22.25 | 28.00 | 21.25 | 21.50 | 96,652 | -0.39(-1.77%) |
Sep 28, 2020 | 22.25 | 23.24 | 21.52 | 21.89 | 27,973 | +0.56(+2.64%) |
Sep 25, 2020 | 21.61 | 21.76 | 21.12 | 21.32 | 7,240 | -0.62(-2.80%) |
Sep 24, 2020 | 21.68 | 22.00 | 21.50 | 21.94 | 11,041 | +0.44(+2.05%) |
Sep 23, 2020 | 21.75 | 22.25 | 21.25 | 21.50 | 10,678 | -0.25(-1.15%) |
Sep 22, 2020 | 21.00 | 22.25 | 20.25 | 21.75 | 25,475 | +1.75(+8.75%) |
Sep 21, 2020 | 21.75 | 22.25 | 19.75 | 20.00 | 33,026 | +0.25(+1.27%) |
Sep 18, 2020 | 21.28 | 21.75 | 19.55 | 19.75 | 23,560 | -1.50(-7.06%) |
Sep 17, 2020 | 22.23 | 22.27 | 21.25 | 21.25 | 15,801 | -0.45(-2.07%) |
Sep 16, 2020 | 22.49 | 22.50 | 21.30 | 21.70 | 22,271 | +0.20(+0.93%) |
Sep 15, 2020 | 20.00 | 22.25 | 20.00 | 21.50 | 28,963 | +1.68(+8.46%) |
Sep 14, 2020 | 18.33 | 20.00 | 18.00 | 19.82 | 16,333 | +1.64(+9.03%) |
Sep 11, 2020 | 17.88 | 18.50 | 17.31 | 18.18 | 3,708 | +0.18(+1.00%) |
Sep 10, 2020 | 18.25 | 18.50 | 17.25 | 18.00 | 7,796 | +0.00(+0.00%) |
Sep 09, 2020 | 16.75 | 18.75 | 16.75 | 18.00 | 28,833 | +1.25(+7.46%) |
Sep 08, 2020 | 16.75 | 17.25 | 16.25 | 16.75 | 7,792 | -0.05(-0.27%) |
Sep 04, 2020 | 17.50 | 17.65 | 16.25 | 16.80 | 8,784 | -0.65(-3.74%) |
Sep 03, 2020 | 17.74 | 17.89 | 17.00 | 17.45 | 6,881 | -0.10(-0.57%) |
Sep 02, 2020 | 17.12 | 18.18 | 17.00 | 17.55 | 15,227 | +0.14(+0.80%) |
Sep 01, 2020 | 17.50 | 17.83 | 17.13 | 17.41 | 4,639 | -0.34(-1.93%) |
Aug 31, 2020 | 18.75 | 18.75 | 17.09 | 17.75 | 18,309 | +0.75(+4.41%) |
Aug 28, 2020 | 17.00 | 17.25 | 16.50 | 17.00 | 8,560 | +0.09(+0.53%) |
Aug 27, 2020 | 16.75 | 17.00 | 16.13 | 16.91 | 6,639 | +0.27(+1.59%) |
Aug 26, 2020 | 17.05 | 17.21 | 16.18 | 16.64 | 8,542 | -0.61(-3.51%) |
Aug 25, 2020 | 16.75 | 17.25 | 16.75 | 17.25 | 9,704 | +0.25(+1.47%) |
Aug 24, 2020 | 16.50 | 17.25 | 16.25 | 17.00 | 11,655 | +0.44(+2.67%) |
Aug 21, 2020 | 16.65 | 17.04 | 16.12 | 16.56 | 6,524 | +0.06(+0.35%) |
Aug 20, 2020 | 16.25 | 17.25 | 16.00 | 16.50 | 30,772 | +0.12(+0.76%) |
Aug 19, 2020 | 17.17 | 17.50 | 15.88 | 16.38 | 36,260 | -0.62(-3.68%) |
Aug 18, 2020 | 17.50 | 17.50 | 16.50 | 17.00 | 29,116 | +0.09(+0.53%) |
Aug 17, 2020 | 17.13 | 17.66 | 16.77 | 16.91 | 21,016 | -0.70(-3.98%) |
Aug 14, 2020 | 18.32 | 18.32 | 17.50 | 17.61 | 9,512 | -0.64(-3.51%) |
Aug 13, 2020 | 18.75 | 18.75 | 18.00 | 18.25 | 9,143 | -0.53(-2.81%) |
Aug 12, 2020 | 18.75 | 19.00 | 18.00 | 18.78 | 10,829 | +0.00(+0.03%) |
Aug 11, 2020 | 18.50 | 19.29 | 18.38 | 18.77 | 15,923 | +0.21(+1.10%) |
Aug 10, 2020 | 17.50 | 18.75 | 17.25 | 18.57 | 27,160 | +0.92(+5.20%) |
Aug 07, 2020 | 18.55 | 18.62 | 17.12 | 17.65 | 36,464 | -0.60(-3.29%) |
Aug 06, 2020 | 19.50 | 19.50 | 17.75 | 18.25 | 36,388 | -0.50(-2.67%) |
Aug 05, 2020 | 18.50 | 19.25 | 18.25 | 18.75 | 33,610 | -0.25(-1.32%) |
Aug 04, 2020 | 18.75 | 19.00 | 18.00 | 19.00 | 15,167 | +0.01(+0.07%) |
Aug 03, 2020 | 18.40 | 19.00 | 17.77 | 18.99 | 55,553 | +0.21(+1.09%) |
Jul 31, 2020 | 19.00 | 19.50 | 18.45 | 18.78 | 14,748 | -0.47(-2.43%) |
Jul 30, 2020 | 19.00 | 19.50 | 18.75 | 19.25 | 14,351 | -0.08(-0.41%) |
Jul 29, 2020 | 19.59 | 19.59 | 18.41 | 19.33 | 16,688 | -0.14(-0.69%) |
Jul 28, 2020 | 18.90 | 19.90 | 18.00 | 19.46 | 83,508 | +1.30(+7.14%) |
Jul 27, 2020 | 19.70 | 19.75 | 18.00 | 18.17 | 22,476 | -1.41(-7.23%) |
Jul 24, 2020 | 19.50 | 19.74 | 19.13 | 19.58 | 14,592 | +0.08(+0.42%) |
Jul 23, 2020 | 19.75 | 20.25 | 19.25 | 19.50 | 10,449 | +0.00(+0.00%) |
Jul 22, 2020 | 19.83 | 20.35 | 19.17 | 19.50 | 11,765 | -0.33(-1.68%) |
Jul 21, 2020 | 20.12 | 20.47 | 19.03 | 19.83 | 11,214 | -0.32(-1.58%) |
Jul 20, 2020 | 20.50 | 21.25 | 20.00 | 20.15 | 15,135 | -0.70(-3.36%) |
Jul 17, 2020 | 20.25 | 21.25 | 19.89 | 20.85 | 14,284 | +0.58(+2.84%) |
Jul 16, 2020 | 19.97 | 20.46 | 19.75 | 20.27 | 9,749 | -0.18(-0.89%) |
Jul 15, 2020 | 19.60 | 20.50 | 19.50 | 20.46 | 10,087 | +0.71(+3.58%) |
Jul 14, 2020 | 20.25 | 20.50 | 19.00 | 19.75 | 11,849 | -0.12(-0.63%) |
Jul 13, 2020 | 20.80 | 20.93 | 19.76 | 19.88 | 12,378 | -1.05(-5.02%) |
Jul 10, 2020 | 20.36 | 21.00 | 19.90 | 20.93 | 27,588 | +0.68(+3.35%) |
Jul 09, 2020 | 21.25 | 21.25 | 19.75 | 20.25 | 11,784 | -0.39(-1.89%) |
Jul 08, 2020 | 20.12 | 21.12 | 20.12 | 20.64 | 16,018 | +0.64(+3.19%) |
Jul 07, 2020 | 20.25 | 20.75 | 19.75 | 20.00 | 9,621 | -0.46(-2.26%) |
Jul 06, 2020 | 20.12 | 21.22 | 19.62 | 20.46 | 17,026 | +0.96(+4.94%) |
Jul 02, 2020 | 18.75 | 20.20 | 18.75 | 19.50 | 45,460 | -0.70(-3.49%) |
Jul 01, 2020 | 20.50 | 21.25 | 19.80 | 20.20 | 30,578 | -0.30(-1.44%) |
Jun 30, 2020 | 20.75 | 21.75 | 20.50 | 20.50 | 14,637 | -0.21(-1.00%) |
Jun 29, 2020 | 20.00 | 22.00 | 20.00 | 20.71 | 24,933 | +0.45(+2.25%) |
Jun 26, 2020 | 22.25 | 22.39 | 19.83 | 20.25 | 272,796 | -1.48(-6.83%) |
Jun 25, 2020 | 23.48 | 23.48 | 20.77 | 21.74 | 56,905 | -0.76(-3.39%) |
Jun 24, 2020 | 20.25 | 23.75 | 18.75 | 22.50 | 73,346 | +2.68(+13.51%) |
Jun 23, 2020 | 21.20 | 21.25 | 19.02 | 19.82 | 40,735 | -0.58(-2.87%) |
Jun 22, 2020 | 22.50 | 22.50 | 20.02 | 20.41 | 44,989 | -0.97(-4.53%) |
Jun 19, 2020 | 21.75 | 22.25 | 21.25 | 21.38 | 23,392 | -0.18(-0.84%) |
Jun 18, 2020 | 23.40 | 23.40 | 21.50 | 21.55 | 18,197 | -0.88(-3.93%) |
Jun 17, 2020 | 23.75 | 23.75 | 22.00 | 22.44 | 19,956 | -1.30(-5.49%) |
Jun 16, 2020 | 24.25 | 24.25 | 22.75 | 23.74 | 12,995 | +0.05(+0.21%) |
Jun 15, 2020 | 22.17 | 24.12 | 21.89 | 23.69 | 17,050 | +0.88(+3.84%) |
Jun 12, 2020 | 24.50 | 24.50 | 22.25 | 22.82 | 13,708 | +0.71(+3.21%) |
Jun 11, 2020 | 23.75 | 23.98 | 21.92 | 22.11 | 39,123 | -2.37(-9.68%) |
Jun 10, 2020 | 26.75 | 26.75 | 24.00 | 24.48 | 22,111 | -1.52(-5.87%) |
Jun 09, 2020 | 23.50 | 28.00 | 22.75 | 26.00 | 62,643 | +2.74(+11.77%) |
Jun 08, 2020 | 23.02 | 24.50 | 22.50 | 23.26 | 21,646 | +0.71(+3.17%) |
Jun 05, 2020 | 23.25 | 23.50 | 21.56 | 22.55 | 28,908 | +0.05(+0.21%) |
Jun 04, 2020 | 22.50 | 23.75 | 22.25 | 22.50 | 24,423 | +0.00(+0.00%) |
Jun 03, 2020 | 23.04 | 24.26 | 22.00 | 22.50 | 20,954 | -0.03(-0.12%) |
Jun 02, 2020 | 24.37 | 24.82 | 22.50 | 22.53 | 15,222 | -1.22(-5.13%) |
Jun 01, 2020 | 24.75 | 25.75 | 23.25 | 23.75 | 18,913 | -0.97(-3.93%) |
May 29, 2020 | 25.50 | 25.52 | 24.00 | 24.72 | 15,500 | -0.78(-3.07%) |
May 28, 2020 | 25.75 | 29.00 | 25.00 | 25.50 | 50,686 | +1.25(+5.15%) |
May 27, 2020 | 24.25 | 24.50 | 22.75 | 24.25 | 13,070 | -0.30(-1.21%) |
May 26, 2020 | 22.00 | 24.55 | 22.00 | 24.55 | 28,101 | +2.55(+11.58%) |
May 22, 2020 | 22.00 | 22.50 | 20.50 | 22.00 | 31,096 | +0.00(+0.00%) |
May 21, 2020 | 22.77 | 23.00 | 21.52 | 22.00 | 21,134 | -0.50(-2.22%) |
May 20, 2020 | 22.25 | 23.00 | 21.50 | 22.50 | 22,436 | +0.50(+2.27%) |
May 19, 2020 | 23.25 | 25.50 | 21.25 | 22.00 | 102,516 | -1.25(-5.38%) |
May 18, 2020 | 23.75 | 24.75 | 22.50 | 23.25 | 16,400 | +0.25(+1.08%) |
May 15, 2020 | 23.75 | 24.31 | 23.00 | 23.00 | 10,528 | -1.00(-4.16%) |
May 14, 2020 | 25.75 | 26.00 | 23.50 | 24.00 | 16,649 | -2.25(-8.57%) |
May 13, 2020 | 25.00 | 26.25 | 23.25 | 26.25 | 31,641 | +1.00(+3.96%) |
May 12, 2020 | 24.75 | 26.50 | 24.25 | 25.25 | 32,861 | -2.75(-9.82%) |
May 11, 2020 | 24.00 | 30.00 | 23.75 | 28.00 | 49,343 | +4.21(+17.72%) |
May 08, 2020 | 24.29 | 24.98 | 23.25 | 23.79 | 12,616 | +0.29(+1.21%) |
May 07, 2020 | 23.75 | 24.75 | 23.50 | 23.50 | 20,795 | -1.50(-6.00%) |
May 06, 2020 | 25.00 | 26.00 | 23.25 | 25.00 | 16,254 | +0.00(+0.00%) |
May 05, 2020 | 23.00 | 27.50 | 22.50 | 25.00 | 38,152 | +3.00(+13.64%) |
May 04, 2020 | 20.25 | 22.50 | 19.75 | 22.00 | 16,764 | +2.73(+14.20%) |
May 01, 2020 | 19.50 | 20.00 | 18.12 | 19.27 | 11,444 | +0.05(+0.25%) |
Apr 30, 2020 | 19.05 | 22.25 | 18.54 | 19.22 | 18,492 | +0.18(+0.95%) |
Apr 29, 2020 | 18.31 | 23.00 | 18.12 | 19.04 | 34,672 | +0.81(+4.46%) |
Apr 28, 2020 | 18.25 | 18.30 | 17.75 | 18.23 | 12,507 | +0.45(+2.52%) |
Apr 27, 2020 | 17.75 | 18.22 | 17.00 | 17.78 | 11,073 | +0.65(+3.81%) |
Apr 24, 2020 | 18.00 | 18.24 | 16.51 | 17.12 | 14,924 | -0.27(-1.58%) |
Apr 23, 2020 | 17.00 | 18.14 | 16.75 | 17.40 | 11,417 | +0.40(+2.35%) |
Apr 22, 2020 | 17.19 | 17.19 | 15.75 | 17.00 | 7,829 | +0.93(+5.75%) |
Apr 21, 2020 | 17.12 | 17.20 | 15.50 | 16.07 | 14,301 | -0.93(-5.44%) |
Apr 20, 2020 | 16.25 | 20.50 | 16.00 | 17.00 | 23,438 | +0.66(+4.06%) |
Apr 17, 2020 | 17.25 | 17.25 | 15.51 | 16.34 | 12,028 | +0.59(+3.73%) |
Apr 16, 2020 | 17.00 | 17.50 | 15.25 | 15.75 | 12,837 | -0.57(-3.46%) |
Apr 15, 2020 | 17.75 | 17.75 | 15.79 | 16.32 | 9,844 | -1.43(-8.08%) |
Apr 14, 2020 | 18.25 | 19.00 | 17.25 | 17.75 | 19,450 | +0.61(+3.54%) |
Apr 13, 2020 | 15.70 | 18.00 | 15.25 | 17.14 | 18,859 | +1.58(+10.15%) |
Apr 09, 2020 | 16.25 | 16.73 | 15.25 | 15.56 | 12,552 | -0.69(-4.23%) |
Apr 08, 2020 | 15.25 | 16.44 | 15.25 | 16.25 | 14,079 | +1.18(+7.85%) |
Apr 07, 2020 | 16.66 | 17.00 | 14.50 | 15.07 | 18,187 | -1.18(-7.28%) |
Apr 06, 2020 | 14.80 | 16.59 | 14.80 | 16.25 | 15,858 | +1.50(+10.17%) |
Apr 03, 2020 | 14.50 | 15.50 | 14.50 | 14.75 | 9,996 | -0.19(-1.24%) |
Apr 02, 2020 | 14.90 | 15.82 | 14.50 | 14.94 | 13,749 | +0.16(+1.08%) |
Apr 01, 2020 | 15.50 | 16.18 | 14.75 | 14.78 | 20,960 | -0.97(-6.19%) |
Mar 31, 2020 | 17.00 | 17.50 | 15.50 | 15.75 | 17,621 | -0.50(-3.08%) |
Mar 30, 2020 | 16.25 | 17.50 | 15.75 | 16.25 | 15,909 | -0.80(-4.72%) |
Mar 27, 2020 | 16.89 | 18.25 | 15.25 | 17.05 | 19,828 | -0.45(-2.54%) |
Mar 26, 2020 | 16.25 | 17.50 | 16.07 | 17.50 | 18,164 | +1.25(+7.68%) |
Mar 25, 2020 | 15.50 | 17.24 | 14.50 | 16.25 | 29,473 | +0.00(+0.02%) |
Mar 24, 2020 | 16.50 | 17.00 | 14.00 | 16.25 | 31,385 | +0.50(+3.17%) |
Mar 23, 2020 | 15.50 | 17.50 | 15.50 | 15.75 | 20,298 | +0.24(+1.56%) |
Mar 20, 2020 | 18.25 | 18.74 | 15.50 | 15.51 | 22,808 | -3.49(-18.38%) |
Mar 19, 2020 | 15.00 | 19.00 | 14.50 | 19.00 | 28,573 | +4.97(+35.47%) |
Mar 18, 2020 | 17.55 | 17.55 | 12.51 | 14.03 | 34,883 | -3.97(-22.08%) |
Mar 17, 2020 | 16.75 | 18.25 | 15.25 | 18.00 | 28,006 | +2.00(+12.50%) |
Mar 16, 2020 | 16.50 | 17.25 | 15.00 | 16.00 | 20,183 | -1.93(-10.78%) |
Mar 13, 2020 | 18.35 | 18.50 | 16.28 | 17.93 | 15,816 | +0.57(+3.28%) |
Mar 12, 2020 | 16.72 | 18.25 | 16.25 | 17.36 | 21,896 | +0.86(+5.23%) |
Mar 11, 2020 | 18.90 | 19.73 | 16.28 | 16.50 | 24,520 | -1.30(-7.33%) |
Mar 10, 2020 | 18.09 | 20.00 | 17.50 | 17.80 | 39,569 | +2.05(+13.05%) |
Mar 09, 2020 | 18.75 | 20.00 | 15.75 | 15.75 | 27,636 | -4.06(-20.49%) |
Mar 06, 2020 | 19.50 | 21.00 | 19.25 | 19.81 | 19,140 | -0.19(-0.95%) |
Mar 05, 2020 | 21.50 | 22.50 | 19.50 | 20.00 | 27,143 | -1.84(-8.41%) |
Mar 04, 2020 | 20.95 | 21.84 | 20.00 | 21.84 | 22,513 | +1.21(+5.87%) |
Mar 03, 2020 | 23.50 | 23.50 | 20.01 | 20.63 | 29,266 | -1.67(-7.49%) |
Mar 02, 2020 | 19.00 | 22.93 | 19.00 | 22.30 | 23,805 | +2.82(+14.46%) |
Feb 28, 2020 | 20.25 | 20.75 | 18.75 | 19.48 | 30,496 | -1.27(-6.12%) |
Feb 27, 2020 | 20.75 | 21.50 | 18.75 | 20.75 | 39,340 | +0.26(+1.27%) |
Feb 26, 2020 | 24.00 | 25.00 | 19.38 | 20.49 | 51,375 | -3.64(-15.08%) |
Feb 25, 2020 | 28.50 | 28.50 | 23.79 | 24.13 | 31,030 | -3.87(-13.83%) |
Feb 24, 2020 | 26.50 | 28.75 | 25.50 | 28.00 | 25,937 | +1.75(+6.67%) |
Feb 21, 2020 | 28.00 | 28.00 | 25.75 | 26.25 | 34,312 | -1.25(-4.55%) |
Feb 20, 2020 | 24.50 | 28.00 | 24.25 | 27.50 | 67,523 | +3.50(+14.58%) |
Feb 19, 2020 | 25.50 | 25.50 | 22.75 | 24.00 | 46,279 | -0.68(-2.74%) |
Feb 18, 2020 | 25.50 | 25.50 | 24.50 | 24.68 | 21,539 | +0.21(+0.88%) |
Feb 14, 2020 | 24.52 | 25.00 | 24.00 | 24.46 | 16,012 | +0.15(+0.62%) |
Feb 13, 2020 | 25.00 | 25.50 | 24.25 | 24.31 | 19,633 | -0.69(-2.76%) |
Feb 12, 2020 | 26.25 | 26.25 | 24.75 | 25.00 | 19,613 | -0.50(-1.96%) |
Feb 11, 2020 | 26.00 | 26.38 | 25.50 | 25.50 | 23,449 | -0.25(-0.97%) |
Feb 10, 2020 | 26.25 | 26.25 | 25.25 | 25.75 | 19,815 | +0.00(+0.00%) |
Feb 07, 2020 | 25.25 | 27.00 | 24.00 | 25.75 | 41,052 | +1.00(+4.04%) |
Feb 06, 2020 | 26.25 | 26.50 | 24.75 | 24.75 | 22,475 | -1.25(-4.81%) |
Feb 05, 2020 | 24.75 | 27.25 | 24.75 | 26.00 | 18,384 | +1.43(+5.83%) |
Feb 04, 2020 | 25.00 | 25.62 | 24.32 | 24.57 | 18,162 | -0.15(-0.62%) |