Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.56 | 29.76 | 28.08 | 28.20 | 173,058 | -0.12(-0.42%) |
Feb 25, 2021 | 30.96 | 31.44 | 28.20 | 28.32 | 258,800 | -2.52(-8.17%) |
Feb 24, 2021 | 28.92 | 31.92 | 28.44 | 30.84 | 416,107 | +2.04(+7.08%) |
Feb 23, 2021 | 29.52 | 30.00 | 27.12 | 28.80 | 294,624 | -2.04(-6.61%) |
Feb 22, 2021 | 33.36 | 33.36 | 30.72 | 30.84 | 277,351 | -2.76(-8.21%) |
Feb 19, 2021 | 33.36 | 33.96 | 32.28 | 33.60 | 220,641 | -0.12(-0.36%) |
Feb 18, 2021 | 33.60 | 34.44 | 31.92 | 33.72 | 270,832 | -0.12(-0.35%) |
Feb 17, 2021 | 33.60 | 36.48 | 32.04 | 33.84 | 977,483 | +4.08(+13.71%) |
Feb 16, 2021 | 28.44 | 30.00 | 27.96 | 29.76 | 458,712 | +1.32(+4.64%) |
Feb 12, 2021 | 28.20 | 29.50 | 27.72 | 28.44 | 178,258 | -0.12(-0.42%) |
Feb 11, 2021 | 29.04 | 29.64 | 28.20 | 28.56 | 178,870 | -0.72(-2.46%) |
Feb 10, 2021 | 30.00 | 30.12 | 28.20 | 29.28 | 251,512 | -0.60(-2.01%) |
Feb 09, 2021 | 29.16 | 30.00 | 27.84 | 29.88 | 280,559 | +0.48(+1.63%) |
Feb 08, 2021 | 28.56 | 29.88 | 28.44 | 29.40 | 370,937 | +1.44(+5.15%) |
Feb 05, 2021 | 27.00 | 28.77 | 26.76 | 27.96 | 411,416 | +1.20(+4.48%) |
Feb 04, 2021 | 25.56 | 27.48 | 25.32 | 26.76 | 229,189 | +1.20(+4.69%) |
Feb 03, 2021 | 24.48 | 25.68 | 24.36 | 25.56 | 171,562 | +1.08(+4.41%) |
Feb 02, 2021 | 25.20 | 25.20 | 24.24 | 24.48 | 162,492 | -0.36(-1.45%) |
Feb 01, 2021 | 24.00 | 25.20 | 23.76 | 24.84 | 204,117 | +1.44(+6.15%) |
Jan 29, 2021 | 22.68 | 24.72 | 22.56 | 23.40 | 222,125 | +0.60(+2.63%) |
Jan 28, 2021 | 23.28 | 23.64 | 22.56 | 22.80 | 241,019 | -0.12(-0.52%) |
Jan 27, 2021 | 22.92 | 24.84 | 22.44 | 22.92 | 373,088 | -0.60(-2.55%) |
Jan 26, 2021 | 25.68 | 25.80 | 23.28 | 23.52 | 487,179 | -2.16(-8.41%) |
Jan 25, 2021 | 26.16 | 26.16 | 24.48 | 25.68 | 306,487 | -0.72(-2.73%) |
Jan 22, 2021 | 25.68 | 27.00 | 25.44 | 26.40 | 192,508 | +0.12(+0.46%) |
Jan 21, 2021 | 26.76 | 27.12 | 25.44 | 26.28 | 196,559 | -0.12(-0.45%) |
Jan 20, 2021 | 27.96 | 28.44 | 26.16 | 26.40 | 569,123 | -3.00(-10.20%) |
Jan 19, 2021 | 29.40 | 29.76 | 28.92 | 29.40 | 323,699 | +0.00(+0.00%) |
Jan 15, 2021 | 29.40 | 30.24 | 28.56 | 29.40 | 323,450 | +0.36(+1.24%) |
Jan 14, 2021 | 28.92 | 30.24 | 28.56 | 29.04 | 158,153 | +0.60(+2.11%) |
Jan 13, 2021 | 30.48 | 30.48 | 28.44 | 28.44 | 168,446 | -0.96(-3.27%) |
Jan 12, 2021 | 29.64 | 29.88 | 28.80 | 29.40 | 202,905 | +1.20(+4.26%) |
Jan 11, 2021 | 30.36 | 31.80 | 28.08 | 28.20 | 331,799 | -2.16(-7.11%) |
Jan 08, 2021 | 28.08 | 30.60 | 27.74 | 30.36 | 538,350 | +2.28(+8.12%) |
Jan 07, 2021 | 26.76 | 28.08 | 26.64 | 28.08 | 201,470 | +1.44(+5.41%) |
Jan 06, 2021 | 26.76 | 27.84 | 26.04 | 26.64 | 312,731 | +0.12(+0.45%) |
Jan 05, 2021 | 26.40 | 27.24 | 26.04 | 26.52 | 191,563 | +0.12(+0.45%) |
Jan 04, 2021 | 25.56 | 26.76 | 25.32 | 26.40 | 229,463 | +0.84(+3.29%) |
Dec 31, 2020 | 25.56 | 25.56 | 25.56 | 142,802 | -0.36(-1.39%) | |
Dec 30, 2020 | 26.16 | 26.88 | 25.56 | 25.92 | 142,802 | +0.12(+0.47%) |
Dec 29, 2020 | 27.00 | 27.00 | 25.32 | 25.80 | 233,724 | -1.32(-4.87%) |
Dec 28, 2020 | 27.60 | 28.20 | 26.88 | 27.12 | 227,948 | -0.48(-1.74%) |
Dec 24, 2020 | 27.96 | 28.56 | 27.60 | 27.60 | 73,391 | -0.48(-1.71%) |
Dec 23, 2020 | 28.56 | 28.56 | 27.72 | 28.08 | 166,214 | -0.12(-0.43%) |
Dec 22, 2020 | 26.88 | 28.68 | 26.76 | 28.20 | 301,423 | +0.84(+3.07%) |
Dec 21, 2020 | 26.40 | 27.48 | 26.04 | 27.36 | 267,249 | +0.96(+3.64%) |
Dec 18, 2020 | 27.72 | 28.08 | 25.92 | 26.40 | 560,975 | -0.96(-3.51%) |
Dec 17, 2020 | 26.28 | 27.60 | 26.16 | 27.36 | 211,237 | +1.32(+5.07%) |
Dec 16, 2020 | 25.80 | 26.76 | 25.32 | 26.04 | 225,392 | -0.48(-1.81%) |
Dec 15, 2020 | 27.48 | 27.48 | 25.32 | 26.52 | 385,295 | -0.72(-2.64%) |
Dec 14, 2020 | 28.20 | 29.04 | 26.64 | 27.24 | 443,461 | -1.44(-5.02%) |
Dec 11, 2020 | 28.68 | 29.16 | 28.08 | 28.68 | 253,641 | -0.12(-0.42%) |
Dec 10, 2020 | 27.60 | 28.92 | 27.12 | 28.80 | 307,572 | +0.72(+2.56%) |
Dec 09, 2020 | 28.20 | 28.68 | 26.88 | 28.08 | 364,536 | +0.48(+1.74%) |
Dec 08, 2020 | 27.24 | 27.72 | 26.04 | 27.60 | 393,122 | +0.48(+1.77%) |
Dec 07, 2020 | 26.04 | 27.24 | 25.80 | 27.12 | 390,092 | +0.84(+3.20%) |
Dec 04, 2020 | 27.24 | 27.72 | 25.68 | 26.28 | 426,033 | -0.96(-3.52%) |
Dec 03, 2020 | 25.80 | 27.60 | 24.72 | 27.24 | 632,892 | +1.80(+7.08%) |
Dec 02, 2020 | 24.36 | 25.68 | 23.64 | 25.44 | 353,057 | +0.36(+1.44%) |
Dec 01, 2020 | 23.16 | 26.16 | 23.04 | 25.08 | 695,465 | +0.96(+3.98%) |
Nov 30, 2020 | 25.56 | 25.80 | 22.44 | 24.12 | 1,180,117 | +0.24(+1.01%) |
Nov 27, 2020 | 23.88 | 24.36 | 22.32 | 23.88 | 1,067,466 | +3.48(+17.06%) |
Nov 25, 2020 | 18.96 | 20.76 | 18.60 | 20.40 | 500,783 | +1.44(+7.59%) |
Nov 24, 2020 | 17.64 | 19.32 | 17.28 | 18.96 | 279,367 | +1.32(+7.48%) |
Nov 23, 2020 | 17.64 | 18.24 | 17.52 | 17.64 | 120,064 | -0.12(-0.68%) |
Nov 20, 2020 | 17.40 | 17.76 | 17.16 | 17.76 | 70,700 | +0.12(+0.68%) |
Nov 19, 2020 | 17.76 | 18.00 | 16.92 | 17.64 | 115,718 | +0.12(+0.68%) |
Nov 18, 2020 | 17.64 | 18.48 | 17.52 | 17.52 | 127,928 | -0.24(-1.35%) |
Nov 17, 2020 | 18.12 | 18.24 | 17.40 | 17.76 | 122,962 | -0.48(-2.63%) |
Nov 16, 2020 | 18.60 | 18.84 | 18.00 | 18.24 | 137,437 | -0.24(-1.30%) |
Nov 13, 2020 | 18.24 | 18.84 | 17.88 | 18.48 | 215,683 | +0.36(+1.99%) |
Nov 12, 2020 | 17.04 | 18.36 | 16.80 | 18.12 | 246,384 | +0.96(+5.59%) |
Nov 11, 2020 | 16.80 | 17.28 | 16.32 | 17.16 | 185,551 | +0.00(+0.00%) |
Nov 10, 2020 | 15.48 | 17.88 | 15.24 | 17.16 | 459,791 | +1.44(+9.16%) |
Nov 09, 2020 | 15.00 | 15.96 | 14.76 | 15.72 | 206,730 | +1.08(+7.38%) |
Nov 06, 2020 | 15.24 | 15.24 | 14.64 | 14.64 | 183,550 | -0.72(-4.69%) |
Nov 05, 2020 | 14.88 | 16.08 | 14.52 | 15.36 | 248,742 | +0.48(+3.23%) |
Nov 04, 2020 | 14.64 | 15.24 | 14.40 | 14.88 | 112,327 | +0.12(+0.81%) |
Nov 03, 2020 | 14.52 | 14.76 | 14.40 | 14.76 | 93,378 | +0.12(+0.82%) |
Nov 02, 2020 | 14.40 | 14.76 | 14.28 | 14.64 | 105,892 | +0.24(+1.67%) |
Oct 30, 2020 | 14.40 | 14.64 | 13.80 | 14.40 | 246,716 | -0.48(-3.23%) |
Oct 29, 2020 | 15.12 | 15.84 | 14.28 | 14.88 | 717,301 | +1.08(+7.83%) |
Oct 28, 2020 | 14.40 | 14.76 | 13.68 | 13.80 | 204,872 | -1.08(-7.26%) |
Oct 27, 2020 | 14.52 | 15.60 | 14.16 | 14.88 | 243,394 | +0.24(+1.64%) |
Oct 26, 2020 | 14.64 | 14.88 | 13.92 | 14.64 | 137,115 | +0.00(+0.00%) |
Oct 23, 2020 | 15.00 | 15.12 | 14.52 | 14.64 | 71,150 | -0.12(-0.81%) |
Oct 22, 2020 | 14.88 | 14.88 | 14.40 | 14.76 | 91,100 | +0.12(+0.82%) |
Oct 21, 2020 | 14.88 | 15.00 | 14.52 | 14.64 | 101,703 | -0.36(-2.40%) |
Oct 20, 2020 | 15.60 | 15.60 | 14.88 | 15.00 | 108,132 | -0.36(-2.34%) |
Oct 19, 2020 | 15.84 | 15.96 | 15.24 | 15.36 | 97,013 | -0.36(-2.29%) |
Oct 16, 2020 | 15.36 | 16.20 | 15.36 | 15.72 | 137,575 | +0.12(+0.77%) |
Oct 15, 2020 | 15.60 | 15.60 | 15.00 | 15.60 | 146,396 | -0.24(-1.52%) |
Oct 14, 2020 | 16.56 | 16.56 | 15.48 | 15.84 | 144,308 | -0.60(-3.65%) |
Oct 13, 2020 | 16.20 | 16.44 | 15.96 | 16.44 | 71,003 | +0.36(+2.24%) |
Oct 12, 2020 | 17.04 | 17.04 | 15.96 | 16.08 | 133,553 | -0.72(-4.29%) |
Oct 09, 2020 | 16.44 | 16.92 | 16.08 | 16.80 | 132,883 | +0.72(+4.48%) |
Oct 08, 2020 | 16.56 | 16.68 | 16.08 | 16.08 | 103,270 | -0.24(-1.47%) |
Oct 07, 2020 | 15.60 | 16.92 | 15.12 | 16.32 | 706,188 | +1.08(+7.09%) |
Oct 06, 2020 | 15.84 | 16.08 | 15.12 | 15.24 | 127,063 | -0.72(-4.51%) |
Oct 05, 2020 | 15.24 | 16.20 | 15.12 | 15.96 | 194,926 | +0.72(+4.72%) |
Oct 02, 2020 | 14.88 | 15.36 | 14.76 | 15.24 | 306,800 | +0.12(+0.79%) |
Oct 01, 2020 | 14.64 | 15.24 | 14.52 | 15.12 | 389,609 | +0.60(+4.13%) |
Sep 30, 2020 | 14.76 | 15.24 | 14.28 | 14.52 | 261,111 | -0.24(-1.63%) |
Sep 29, 2020 | 15.24 | 15.36 | 14.52 | 14.76 | 120,216 | -0.48(-3.15%) |
Sep 28, 2020 | 15.36 | 15.60 | 15.00 | 15.24 | 91,918 | +0.00(+0.00%) |
Sep 25, 2020 | 14.28 | 15.36 | 14.16 | 15.24 | 131,883 | +0.72(+4.96%) |
Sep 24, 2020 | 14.88 | 14.88 | 13.92 | 14.52 | 270,121 | -0.48(-3.20%) |
Sep 23, 2020 | 15.48 | 15.60 | 14.88 | 15.00 | 140,118 | -0.60(-3.85%) |
Sep 22, 2020 | 15.72 | 15.84 | 15.24 | 15.60 | 109,591 | -0.12(-0.76%) |
Sep 21, 2020 | 15.96 | 16.20 | 15.48 | 15.72 | 184,885 | -0.96(-5.76%) |
Sep 18, 2020 | 16.44 | 16.68 | 15.62 | 16.68 | 411,383 | +0.36(+2.21%) |
Sep 17, 2020 | 16.32 | 16.44 | 15.60 | 16.32 | 236,299 | -0.24(-1.45%) |
Sep 16, 2020 | 15.60 | 16.68 | 15.00 | 16.56 | 690,173 | -0.36(-2.13%) |
Sep 15, 2020 | 17.04 | 17.64 | 16.32 | 16.92 | 393,172 | +0.12(+0.71%) |
Sep 14, 2020 | 15.24 | 17.04 | 15.24 | 16.80 | 471,964 | +2.16(+14.75%) |
Sep 11, 2020 | 14.76 | 15.12 | 14.40 | 14.64 | 236,583 | +0.12(+0.83%) |
Sep 10, 2020 | 14.28 | 15.48 | 14.28 | 14.52 | 304,454 | +0.36(+2.54%) |
Sep 09, 2020 | 13.56 | 14.28 | 13.50 | 14.16 | 180,124 | +0.84(+6.31%) |
Sep 08, 2020 | 13.68 | 14.16 | 13.08 | 13.32 | 318,608 | -0.48(-3.48%) |
Sep 04, 2020 | 14.40 | 14.40 | 12.96 | 13.80 | 335,516 | -0.24(-1.71%) |
Sep 03, 2020 | 15.00 | 15.36 | 14.04 | 14.04 | 341,000 | -0.84(-5.65%) |
Sep 02, 2020 | 14.76 | 15.00 | 13.92 | 14.88 | 717,421 | +0.00(+0.00%) |
Sep 01, 2020 | 15.24 | 15.60 | 14.76 | 14.88 | 170,331 | -0.24(-1.59%) |
Aug 31, 2020 | 15.96 | 16.08 | 15.00 | 15.12 | 346,952 | -0.72(-4.55%) |
Aug 28, 2020 | 15.24 | 15.84 | 15.12 | 15.84 | 170,933 | +0.72(+4.76%) |
Aug 27, 2020 | 15.84 | 15.96 | 15.12 | 15.12 | 218,810 | -0.72(-4.55%) |
Aug 26, 2020 | 15.96 | 16.08 | 15.72 | 15.84 | 118,830 | +0.00(+0.00%) |
Aug 25, 2020 | 15.60 | 16.32 | 15.00 | 15.84 | 190,008 | +0.24(+1.54%) |
Aug 24, 2020 | 16.68 | 16.68 | 15.60 | 15.60 | 283,295 | -0.72(-4.41%) |
Aug 21, 2020 | 17.04 | 17.28 | 16.20 | 16.32 | 290,516 | -0.48(-2.86%) |
Aug 20, 2020 | 16.80 | 17.16 | 16.80 | 16.80 | 192,911 | -0.24(-1.41%) |
Aug 19, 2020 | 17.64 | 17.76 | 16.92 | 17.04 | 247,160 | -0.36(-2.07%) |
Aug 18, 2020 | 17.52 | 17.76 | 17.28 | 17.40 | 161,921 | -0.24(-1.36%) |
Aug 17, 2020 | 17.64 | 17.88 | 17.52 | 17.64 | 139,962 | +0.00(+0.00%) |
Aug 14, 2020 | 18.00 | 18.12 | 17.40 | 17.64 | 216,083 | -0.60(-3.29%) |
Aug 13, 2020 | 18.12 | 18.96 | 18.00 | 18.24 | 269,079 | -0.24(-1.30%) |
Aug 12, 2020 | 17.52 | 19.08 | 17.52 | 18.48 | 455,817 | +1.08(+6.21%) |
Aug 11, 2020 | 17.76 | 18.60 | 17.28 | 17.40 | 748,364 | -0.36(-2.03%) |
Aug 10, 2020 | 19.20 | 19.80 | 17.28 | 17.76 | 1,634,799 | +0.00(+0.00%) |
Aug 07, 2020 | 17.88 | 18.22 | 17.52 | 17.76 | 183,025 | +0.00(+0.00%) |
Aug 06, 2020 | 18.72 | 18.96 | 17.64 | 17.76 | 280,568 | -0.60(-3.27%) |
Aug 05, 2020 | 18.00 | 18.72 | 17.52 | 18.36 | 337,179 | +0.60(+3.38%) |
Aug 04, 2020 | 18.12 | 19.20 | 17.16 | 17.76 | 854,709 | +0.72(+4.23%) |
Aug 03, 2020 | 16.20 | 17.04 | 15.96 | 17.04 | 319,430 | +0.96(+5.97%) |
Jul 31, 2020 | 16.08 | 16.38 | 15.84 | 16.08 | 253,125 | -0.12(-0.74%) |
Jul 30, 2020 | 16.32 | 16.56 | 15.84 | 16.20 | 368,622 | -0.24(-1.46%) |
Jul 29, 2020 | 17.04 | 18.84 | 16.20 | 16.44 | 1,140,627 | -0.48(-2.84%) |
Jul 28, 2020 | 16.92 | 17.28 | 16.80 | 16.92 | 145,546 | -0.12(-0.70%) |
Jul 27, 2020 | 18.24 | 18.60 | 16.80 | 17.04 | 473,265 | -0.48(-2.74%) |
Jul 24, 2020 | 17.16 | 18.00 | 16.32 | 17.52 | 378,991 | +0.96(+5.80%) |
Jul 23, 2020 | 17.40 | 17.40 | 16.32 | 16.56 | 243,942 | -0.60(-3.50%) |
Jul 22, 2020 | 17.76 | 17.88 | 16.92 | 17.16 | 180,079 | -0.60(-3.38%) |
Jul 21, 2020 | 18.24 | 18.36 | 17.16 | 17.76 | 254,963 | -0.24(-1.33%) |
Jul 20, 2020 | 17.76 | 18.48 | 17.76 | 18.00 | 312,444 | +0.36(+2.04%) |
Jul 17, 2020 | 16.56 | 17.64 | 16.44 | 17.64 | 286,408 | +1.08(+6.52%) |
Jul 16, 2020 | 17.04 | 17.04 | 16.32 | 16.56 | 333,144 | -0.60(-3.50%) |
Jul 15, 2020 | 17.16 | 18.00 | 16.68 | 17.16 | 432,324 | +0.36(+2.14%) |
Jul 14, 2020 | 16.08 | 16.80 | 15.84 | 16.80 | 329,701 | +0.96(+6.06%) |
Jul 13, 2020 | 17.40 | 17.52 | 15.60 | 15.84 | 541,050 | -1.56(-8.97%) |
Jul 10, 2020 | 17.28 | 18.24 | 17.22 | 17.40 | 378,516 | +0.00(+0.00%) |
Jul 09, 2020 | 18.36 | 18.48 | 17.04 | 17.40 | 396,604 | -0.96(-5.23%) |
Jul 08, 2020 | 18.00 | 18.84 | 17.88 | 18.36 | 438,400 | +0.36(+2.00%) |
Jul 07, 2020 | 18.84 | 19.08 | 17.64 | 18.00 | 694,781 | -1.32(-6.83%) |
Jul 06, 2020 | 20.28 | 20.40 | 18.96 | 19.32 | 478,163 | -0.72(-3.59%) |
Jul 02, 2020 | 20.28 | 20.40 | 19.80 | 20.04 | 260,191 | -0.12(-0.60%) |
Jul 01, 2020 | 20.40 | 20.40 | 19.44 | 20.16 | 370,633 | -0.48(-2.33%) |
Jun 30, 2020 | 20.28 | 20.64 | 19.44 | 20.64 | 456,490 | +0.24(+1.18%) |
Jun 29, 2020 | 21.24 | 21.36 | 20.16 | 20.40 | 651,707 | -0.48(-2.30%) |
Jun 26, 2020 | 22.80 | 23.01 | 20.28 | 20.88 | 2,723,150 | -1.80(-7.94%) |
Jun 25, 2020 | 22.32 | 23.64 | 22.20 | 22.68 | 582,243 | +0.48(+2.16%) |
Jun 24, 2020 | 22.44 | 22.80 | 21.24 | 22.20 | 502,762 | -0.72(-3.14%) |
Jun 23, 2020 | 22.68 | 23.16 | 22.08 | 22.92 | 526,109 | +0.72(+3.24%) |
Jun 22, 2020 | 21.60 | 22.56 | 21.12 | 22.20 | 504,295 | +0.60(+2.78%) |
Jun 19, 2020 | 21.72 | 22.20 | 21.12 | 21.60 | 501,666 | +0.00(+0.00%) |
Jun 18, 2020 | 20.76 | 21.84 | 20.64 | 21.60 | 438,010 | +0.72(+3.45%) |
Jun 17, 2020 | 21.48 | 21.48 | 20.28 | 20.88 | 440,930 | -0.36(-1.69%) |
Jun 16, 2020 | 21.48 | 21.60 | 20.40 | 21.24 | 415,519 | +0.24(+1.14%) |
Jun 15, 2020 | 20.76 | 21.36 | 20.16 | 21.00 | 542,431 | -0.12(-0.57%) |
Jun 12, 2020 | 21.00 | 21.48 | 20.04 | 21.12 | 532,641 | +0.84(+4.14%) |
Jun 11, 2020 | 21.00 | 21.60 | 20.16 | 20.28 | 743,459 | -1.32(-6.11%) |
Jun 10, 2020 | 22.68 | 22.80 | 21.24 | 21.60 | 600,867 | -1.08(-4.76%) |
Jun 09, 2020 | 23.16 | 23.52 | 22.32 | 22.68 | 377,129 | -0.24(-1.05%) |
Jun 08, 2020 | 22.56 | 23.52 | 22.56 | 22.92 | 536,746 | +0.36(+1.60%) |
Jun 05, 2020 | 21.84 | 22.92 | 21.60 | 22.56 | 565,416 | +0.60(+2.73%) |
Jun 04, 2020 | 22.44 | 22.68 | 21.12 | 21.96 | 677,344 | -0.48(-2.14%) |
Jun 03, 2020 | 23.04 | 23.28 | 22.32 | 22.44 | 307,915 | -0.24(-1.06%) |
Jun 02, 2020 | 23.04 | 23.40 | 22.20 | 22.68 | 286,072 | -0.36(-1.56%) |
Jun 01, 2020 | 21.96 | 23.28 | 21.84 | 23.04 | 417,960 | +0.72(+3.23%) |
May 29, 2020 | 21.60 | 22.32 | 20.88 | 22.32 | 496,866 | +1.20(+5.68%) |
May 28, 2020 | 21.36 | 22.32 | 21.00 | 21.12 | 466,386 | +0.12(+0.57%) |
May 27, 2020 | 21.96 | 21.96 | 20.64 | 21.00 | 489,743 | -0.60(-2.78%) |
May 26, 2020 | 22.80 | 22.80 | 21.60 | 21.60 | 505,885 | -0.72(-3.23%) |
May 22, 2020 | 22.80 | 23.16 | 21.86 | 22.32 | 504,200 | -0.84(-3.63%) |
May 21, 2020 | 23.40 | 24.84 | 23.16 | 23.16 | 838,218 | -0.12(-0.52%) |
May 20, 2020 | 22.92 | 23.40 | 22.44 | 23.28 | 725,516 | +1.32(+6.01%) |
May 19, 2020 | 21.84 | 22.92 | 21.12 | 21.96 | 684,820 | +0.36(+1.67%) |
May 18, 2020 | 21.36 | 22.20 | 20.76 | 21.60 | 593,453 | +0.90(+4.35%) |
May 15, 2020 | 20.28 | 21.36 | 20.04 | 20.70 | 394,466 | -0.30(-1.43%) |
May 14, 2020 | 20.76 | 21.24 | 19.32 | 21.00 | 512,999 | -0.12(-0.57%) |
May 13, 2020 | 21.96 | 22.32 | 20.28 | 21.12 | 752,476 | -0.84(-3.83%) |
May 12, 2020 | 22.80 | 23.04 | 21.84 | 21.96 | 747,778 | -0.84(-3.68%) |
May 11, 2020 | 24.00 | 24.72 | 22.44 | 22.80 | 978,842 | -0.96(-4.04%) |
May 08, 2020 | 21.96 | 24.48 | 21.84 | 23.76 | 1,424,091 | +1.80(+8.20%) |
May 07, 2020 | 22.32 | 22.80 | 21.60 | 21.96 | 508,362 | -0.24(-1.08%) |
May 06, 2020 | 22.68 | 23.28 | 21.84 | 22.20 | 674,656 | -0.24(-1.07%) |
May 05, 2020 | 23.76 | 23.88 | 21.96 | 22.44 | 962,759 | -0.60(-2.60%) |
May 04, 2020 | 22.44 | 24.48 | 21.36 | 23.04 | 2,414,291 | +2.04(+9.71%) |
May 01, 2020 | 22.56 | 23.40 | 20.16 | 21.00 | 1,000,433 | -1.68(-7.41%) |
Apr 30, 2020 | 21.24 | 23.40 | 19.56 | 22.68 | 1,813,282 | +0.96(+4.42%) |
Apr 29, 2020 | 22.80 | 22.92 | 21.24 | 21.72 | 930,239 | -0.84(-3.72%) |
Apr 28, 2020 | 26.40 | 26.40 | 22.20 | 22.56 | 1,856,535 | -2.76(-10.90%) |
Apr 27, 2020 | 38.16 | 38.52 | 24.60 | 25.32 | 3,603,324 | -24.24(-48.91%) |
Apr 24, 2020 | 48.84 | 50.16 | 47.16 | 49.56 | 407,641 | +1.68(+3.51%) |
Apr 23, 2020 | 53.04 | 56.04 | 47.52 | 47.88 | 559,996 | -2.52(-5.00%) |
Apr 22, 2020 | 46.68 | 54.00 | 44.88 | 50.40 | 594,124 | +4.68(+10.24%) |
Apr 21, 2020 | 46.56 | 47.28 | 42.84 | 45.72 | 249,431 | -0.84(-1.80%) |
Apr 20, 2020 | 39.60 | 48.36 | 39.24 | 46.56 | 611,205 | +8.40(+22.01%) |
Apr 17, 2020 | 36.96 | 38.40 | 36.72 | 38.16 | 123,166 | +1.68(+4.61%) |
Apr 16, 2020 | 36.60 | 37.80 | 35.76 | 36.48 | 124,606 | +0.24(+0.66%) |
Apr 15, 2020 | 36.84 | 38.52 | 36.00 | 36.24 | 122,838 | -1.92(-5.03%) |
Apr 14, 2020 | 38.64 | 39.60 | 37.20 | 38.16 | 171,437 | +1.44(+3.92%) |
Apr 13, 2020 | 35.16 | 37.08 | 33.60 | 36.72 | 138,642 | +0.72(+2.00%) |
Apr 09, 2020 | 36.00 | 37.20 | 34.80 | 36.00 | 114,300 | +0.84(+2.39%) |
Apr 08, 2020 | 35.28 | 37.68 | 34.68 | 35.16 | 280,667 | +0.12(+0.34%) |
Apr 07, 2020 | 33.48 | 35.28 | 31.44 | 35.04 | 224,130 | +3.24(+10.19%) |
Apr 06, 2020 | 30.60 | 33.48 | 30.60 | 31.80 | 199,935 | +2.22(+7.51%) |
Apr 03, 2020 | 30.00 | 32.04 | 29.10 | 29.58 | 72,725 | -1.50(-4.83%) |
Apr 02, 2020 | 29.52 | 31.20 | 28.44 | 31.08 | 167,221 | +1.32(+4.44%) |
Apr 01, 2020 | 29.76 | 32.28 | 28.80 | 29.76 | 95,181 | -1.92(-6.06%) |
Mar 31, 2020 | 30.60 | 32.16 | 30.00 | 31.68 | 98,612 | +0.96(+3.13%) |
Mar 30, 2020 | 29.88 | 30.96 | 26.52 | 30.72 | 147,437 | +0.48(+1.59%) |
Mar 27, 2020 | 29.40 | 33.12 | 28.56 | 30.24 | 416,516 | -0.48(-1.56%) |
Mar 26, 2020 | 27.60 | 31.20 | 27.60 | 30.72 | 225,460 | +3.36(+12.28%) |
Mar 25, 2020 | 27.00 | 29.40 | 25.80 | 27.36 | 214,107 | +1.20(+4.59%) |
Mar 24, 2020 | 25.20 | 27.96 | 24.36 | 26.16 | 148,084 | +2.40(+10.10%) |
Mar 23, 2020 | 22.44 | 24.84 | 22.32 | 23.76 | 126,040 | +1.32(+5.88%) |
Mar 20, 2020 | 22.80 | 24.60 | 22.20 | 22.44 | 141,783 | +0.12(+0.54%) |
Mar 19, 2020 | 19.44 | 23.40 | 19.44 | 22.32 | 100,203 | +2.40(+12.05%) |
Mar 18, 2020 | 21.84 | 22.80 | 18.72 | 19.92 | 139,322 | -3.60(-15.31%) |
Mar 17, 2020 | 21.84 | 23.64 | 18.00 | 23.52 | 160,808 | +3.96(+20.25%) |
Mar 16, 2020 | 20.40 | 22.08 | 18.48 | 19.56 | 180,859 | -3.60(-15.54%) |
Mar 13, 2020 | 25.20 | 25.80 | 21.00 | 23.16 | 217,666 | +1.08(+4.89%) |
Mar 12, 2020 | 23.04 | 26.76 | 21.00 | 22.08 | 309,487 | -7.20(-24.59%) |
Mar 11, 2020 | 34.80 | 34.80 | 28.20 | 29.28 | 247,849 | -6.48(-18.12%) |
Mar 10, 2020 | 36.72 | 37.20 | 33.00 | 35.76 | 134,187 | +1.20(+3.47%) |
Mar 09, 2020 | 37.56 | 39.60 | 33.00 | 34.56 | 320,033 | -6.00(-14.79%) |
Mar 06, 2020 | 35.64 | 41.88 | 34.56 | 40.56 | 483,408 | +4.08(+11.18%) |
Mar 05, 2020 | 35.28 | 37.68 | 35.28 | 36.48 | 191,982 | +0.84(+2.36%) |
Mar 04, 2020 | 35.28 | 36.72 | 34.80 | 35.64 | 249,450 | +0.48(+1.37%) |
Mar 03, 2020 | 35.76 | 36.84 | 34.32 | 35.16 | 234,541 | -0.60(-1.68%) |