Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 37.73 | 37.73 | 36.63 | 36.79 | 667,870 | -0.82(-2.18%) |
Jan 28, 2021 | 37.56 | 37.96 | 37.48 | 37.60 | 1,018,620 | +0.48(+1.31%) |
Jan 27, 2021 | 37.77 | 37.79 | 36.99 | 37.12 | 1,052,653 | -1.08(-2.82%) |
Jan 26, 2021 | 38.69 | 38.70 | 38.20 | 38.20 | 742,661 | -0.32(-0.82%) |
Jan 25, 2021 | 38.52 | 38.54 | 37.94 | 38.51 | 774,452 | -0.07(-0.18%) |
Jan 22, 2021 | 38.57 | 38.70 | 38.35 | 38.58 | 752,350 | -0.28(-0.73%) |
Jan 21, 2021 | 39.10 | 39.10 | 38.78 | 38.87 | 795,175 | -0.17(-0.43%) |
Jan 20, 2021 | 39.16 | 39.16 | 38.92 | 39.03 | 489,152 | +0.12(+0.31%) |
Jan 19, 2021 | 38.90 | 38.96 | 38.65 | 38.91 | 455,324 | +0.37(+0.95%) |
Jan 15, 2021 | 38.84 | 38.84 | 38.23 | 38.55 | 460,017 | -0.54(-1.39%) |
Jan 14, 2021 | 39.17 | 39.33 | 39.06 | 39.09 | 411,659 | +0.18(+0.46%) |
Jan 13, 2021 | 38.98 | 39.03 | 38.77 | 38.91 | 564,339 | -0.22(-0.55%) |
Jan 12, 2021 | 38.98 | 39.19 | 38.85 | 39.13 | 403,776 | +0.30(+0.78%) |
Jan 11, 2021 | 38.45 | 38.98 | 38.44 | 38.83 | 367,367 | +0.04(+0.10%) |
Jan 08, 2021 | 39.02 | 39.02 | 38.33 | 38.79 | 387,333 | -0.05(-0.13%) |
Jan 07, 2021 | 38.82 | 39.07 | 38.76 | 38.84 | 1,318,364 | +0.40(+1.03%) |
Jan 06, 2021 | 37.59 | 38.80 | 37.59 | 38.44 | 481,728 | +1.02(+2.72%) |
Jan 05, 2021 | 36.97 | 37.56 | 36.97 | 37.43 | 290,669 | +0.45(+1.22%) |
Jan 04, 2021 | 37.75 | 37.75 | 36.70 | 36.97 | 575,169 | -0.61(-1.63%) |
Dec 31, 2020 | 37.59 | 37.59 | 37.59 | 306,122 | +0.29(+0.78%) | |
Dec 30, 2020 | 37.09 | 37.43 | 37.09 | 37.29 | 306,122 | +0.26(+0.71%) |
Dec 29, 2020 | 37.42 | 37.42 | 36.95 | 37.03 | 219,838 | -0.18(-0.48%) |
Dec 28, 2020 | 37.36 | 37.46 | 37.21 | 37.21 | 326,443 | +0.18(+0.48%) |
Dec 24, 2020 | 37.11 | 37.11 | 36.87 | 37.03 | 85,436 | -0.02(-0.05%) |
Dec 23, 2020 | 36.83 | 37.20 | 36.83 | 37.05 | 221,683 | +0.43(+1.18%) |
Dec 22, 2020 | 36.93 | 36.93 | 36.60 | 36.62 | 708,857 | -0.17(-0.46%) |
Dec 21, 2020 | 36.61 | 36.90 | 36.19 | 36.79 | 248,774 | -0.03(-0.08%) |
Dec 18, 2020 | 36.96 | 36.96 | 36.59 | 36.82 | 261,205 | -0.03(-0.09%) |
Dec 17, 2020 | 36.97 | 36.97 | 36.79 | 36.85 | 439,185 | +0.13(+0.36%) |
Dec 16, 2020 | 36.82 | 36.88 | 36.62 | 36.72 | 297,988 | -0.02(-0.04%) |
Dec 15, 2020 | 36.51 | 36.77 | 36.26 | 36.74 | 234,183 | +0.51(+1.39%) |
Dec 14, 2020 | 36.86 | 36.86 | 36.16 | 36.23 | 352,715 | -0.18(-0.50%) |
Dec 11, 2020 | 36.49 | 36.59 | 36.18 | 36.41 | 201,058 | -0.30(-0.82%) |
Dec 10, 2020 | 36.48 | 36.77 | 36.35 | 36.71 | 258,598 | +0.02(+0.05%) |
Dec 09, 2020 | 36.94 | 36.98 | 36.46 | 36.69 | 339,748 | -0.10(-0.27%) |
Dec 08, 2020 | 36.47 | 36.88 | 36.47 | 36.80 | 177,323 | +0.11(+0.29%) |
Dec 07, 2020 | 36.83 | 36.83 | 36.55 | 36.69 | 324,940 | -0.18(-0.49%) |
Dec 04, 2020 | 36.53 | 36.89 | 36.49 | 36.87 | 217,510 | +0.57(+1.57%) |
Dec 03, 2020 | 36.18 | 36.51 | 36.12 | 36.30 | 330,714 | +0.19(+0.52%) |
Dec 02, 2020 | 35.72 | 36.17 | 35.69 | 36.11 | 193,333 | +0.33(+0.92%) |
Dec 01, 2020 | 35.78 | 36.01 | 35.74 | 35.78 | 303,430 | +0.59(+1.67%) |
Nov 30, 2020 | 35.64 | 35.64 | 35.15 | 35.20 | 168,941 | -0.52(-1.46%) |
Nov 27, 2020 | 35.89 | 35.90 | 35.70 | 35.72 | 105,443 | -0.09(-0.26%) |
Nov 25, 2020 | 35.98 | 35.98 | 35.61 | 35.81 | 330,218 | -0.22(-0.60%) |
Nov 24, 2020 | 35.51 | 36.11 | 35.46 | 36.03 | 346,861 | +0.92(+2.61%) |
Nov 23, 2020 | 34.68 | 35.17 | 34.68 | 35.11 | 210,948 | +0.67(+1.93%) |
Nov 20, 2020 | 34.69 | 34.69 | 34.42 | 34.45 | 274,025 | -0.27(-0.78%) |
Nov 19, 2020 | 34.47 | 34.75 | 34.35 | 34.72 | 212,704 | +0.13(+0.38%) |
Nov 18, 2020 | 35.12 | 35.25 | 34.59 | 34.59 | 878,695 | -0.40(-1.15%) |
Nov 17, 2020 | 34.72 | 35.07 | 34.46 | 34.99 | 762,090 | -0.03(-0.08%) |
Nov 16, 2020 | 34.91 | 35.03 | 34.65 | 35.02 | 352,403 | +0.75(+2.20%) |
Nov 13, 2020 | 33.85 | 34.34 | 33.85 | 34.26 | 241,975 | +0.71(+2.10%) |
Nov 12, 2020 | 33.75 | 33.88 | 33.29 | 33.56 | 353,207 | -0.44(-1.29%) |
Nov 11, 2020 | 34.32 | 34.32 | 33.85 | 34.00 | 1,144,852 | -0.14(-0.41%) |
Nov 10, 2020 | 33.84 | 34.28 | 33.83 | 34.14 | 333,298 | +0.23(+0.69%) |
Nov 09, 2020 | 34.24 | 34.62 | 33.90 | 33.90 | 466,426 | +1.73(+5.38%) |
Nov 06, 2020 | 32.41 | 32.42 | 32.08 | 32.17 | 226,377 | -0.15(-0.46%) |
Nov 05, 2020 | 31.82 | 32.45 | 31.82 | 32.32 | 484,355 | +0.88(+2.80%) |
Nov 04, 2020 | 31.54 | 31.91 | 31.10 | 31.44 | 719,706 | -0.02(-0.06%) |
Nov 03, 2020 | 31.20 | 31.61 | 31.16 | 31.46 | 545,406 | +0.75(+2.44%) |
Nov 02, 2020 | 30.59 | 30.80 | 30.35 | 30.71 | 424,257 | +0.52(+1.74%) |
Oct 30, 2020 | 30.08 | 30.31 | 29.77 | 30.19 | 353,294 | -0.19(-0.64%) |
Oct 29, 2020 | 29.94 | 30.55 | 29.76 | 30.38 | 546,902 | +0.46(+1.53%) |
Oct 28, 2020 | 30.24 | 30.48 | 29.90 | 29.92 | 1,149,752 | -0.95(-3.06%) |
Oct 27, 2020 | 31.37 | 31.37 | 30.86 | 30.87 | 348,379 | -0.46(-1.46%) |
Oct 26, 2020 | 31.76 | 31.76 | 31.01 | 31.33 | 468,573 | -0.82(-2.54%) |
Oct 23, 2020 | 32.14 | 32.22 | 31.94 | 32.15 | 352,974 | +0.10(+0.30%) |
Oct 22, 2020 | 31.73 | 32.13 | 31.58 | 32.05 | 262,049 | +0.32(+1.01%) |
Oct 21, 2020 | 31.81 | 31.94 | 31.70 | 31.73 | 190,175 | -0.08(-0.24%) |
Oct 20, 2020 | 31.78 | 32.16 | 31.74 | 31.81 | 684,354 | +0.16(+0.50%) |
Oct 19, 2020 | 32.18 | 32.28 | 31.59 | 31.65 | 228,499 | -0.44(-1.37%) |
Oct 16, 2020 | 32.19 | 32.27 | 32.06 | 32.09 | 246,141 | +0.04(+0.12%) |
Oct 15, 2020 | 31.57 | 32.09 | 31.56 | 32.05 | 165,564 | +0.05(+0.17%) |
Oct 14, 2020 | 32.25 | 32.36 | 31.96 | 32.00 | 132,009 | -0.19(-0.60%) |
Oct 13, 2020 | 32.63 | 32.63 | 32.12 | 32.19 | 376,726 | -0.47(-1.43%) |
Oct 12, 2020 | 32.37 | 32.70 | 32.34 | 32.66 | 240,830 | +0.45(+1.39%) |
Oct 09, 2020 | 32.25 | 32.35 | 32.06 | 32.21 | 208,964 | +0.14(+0.44%) |
Oct 08, 2020 | 31.86 | 32.07 | 31.81 | 32.07 | 267,989 | +0.36(+1.15%) |
Oct 07, 2020 | 31.44 | 31.76 | 31.44 | 31.70 | 1,513,417 | +0.61(+1.96%) |
Oct 06, 2020 | 31.59 | 31.93 | 31.02 | 31.10 | 246,985 | -0.33(-1.04%) |
Oct 05, 2020 | 31.06 | 31.44 | 31.06 | 31.42 | 316,594 | +0.68(+2.22%) |
Oct 02, 2020 | 30.08 | 30.92 | 30.08 | 30.74 | 264,410 | +0.01(+0.03%) |
Oct 01, 2020 | 30.75 | 30.90 | 30.53 | 30.73 | 511,121 | +0.10(+0.31%) |
Sep 30, 2020 | 30.43 | 30.86 | 30.39 | 30.63 | 296,787 | +0.29(+0.94%) |
Sep 29, 2020 | 30.56 | 30.56 | 30.19 | 30.35 | 175,053 | -0.24(-0.79%) |
Sep 28, 2020 | 30.41 | 30.69 | 30.37 | 30.59 | 156,105 | +0.64(+2.12%) |
Sep 25, 2020 | 29.48 | 30.05 | 29.36 | 29.95 | 116,767 | +0.37(+1.25%) |
Sep 24, 2020 | 29.39 | 29.96 | 29.18 | 29.58 | 269,645 | +0.09(+0.29%) |
Sep 23, 2020 | 30.20 | 30.41 | 29.44 | 29.50 | 182,869 | -0.61(-2.01%) |
Sep 22, 2020 | 30.09 | 30.25 | 29.82 | 30.10 | 180,484 | +0.07(+0.23%) |
Sep 21, 2020 | 30.10 | 30.15 | 29.72 | 30.03 | 218,464 | -0.69(-2.26%) |
Sep 18, 2020 | 30.99 | 31.02 | 30.51 | 30.73 | 140,948 | -0.20(-0.63%) |
Sep 17, 2020 | 30.62 | 31.10 | 30.54 | 30.92 | 324,610 | -0.21(-0.69%) |
Sep 16, 2020 | 31.10 | 31.55 | 31.08 | 31.14 | 174,937 | +0.14(+0.44%) |
Sep 15, 2020 | 31.31 | 31.31 | 30.96 | 31.00 | 286,857 | -0.13(-0.41%) |
Sep 14, 2020 | 30.83 | 31.23 | 30.83 | 31.13 | 157,293 | +0.62(+2.05%) |
Sep 11, 2020 | 30.49 | 30.67 | 30.23 | 30.50 | 122,283 | +0.16(+0.52%) |
Sep 10, 2020 | 31.03 | 31.14 | 30.27 | 30.34 | 171,796 | -0.51(-1.66%) |
Sep 09, 2020 | 30.80 | 31.06 | 30.60 | 30.86 | 350,903 | +0.44(+1.44%) |
Sep 08, 2020 | 30.73 | 30.85 | 30.42 | 30.42 | 182,431 | -0.85(-2.71%) |
Sep 04, 2020 | 31.46 | 31.58 | 30.75 | 31.27 | 168,193 | +0.00(+0.00%) |
Sep 03, 2020 | 32.13 | 32.27 | 31.03 | 31.27 | 240,763 | -0.87(-2.70%) |
Sep 02, 2020 | 31.67 | 32.19 | 31.64 | 32.13 | 310,610 | +0.63(+1.99%) |
Sep 01, 2020 | 31.35 | 31.53 | 31.21 | 31.51 | 113,238 | +0.19(+0.62%) |
Aug 31, 2020 | 31.59 | 31.63 | 31.31 | 31.31 | 165,518 | -0.39(-1.23%) |
Aug 28, 2020 | 31.45 | 31.71 | 31.38 | 31.71 | 107,588 | +0.38(+1.22%) |
Aug 27, 2020 | 31.17 | 31.47 | 31.17 | 31.32 | 187,844 | +0.24(+0.78%) |
Aug 26, 2020 | 31.20 | 31.20 | 30.99 | 31.08 | 269,357 | -0.10(-0.31%) |
Aug 25, 2020 | 31.30 | 31.44 | 31.00 | 31.18 | 183,658 | +0.03(+0.10%) |
Aug 24, 2020 | 30.82 | 31.18 | 30.71 | 31.15 | 161,158 | +0.55(+1.79%) |
Aug 21, 2020 | 30.55 | 30.67 | 30.51 | 30.60 | 120,567 | -0.02(-0.07%) |
Aug 20, 2020 | 30.48 | 30.66 | 30.37 | 30.62 | 283,838 | -0.13(-0.44%) |
Aug 19, 2020 | 30.87 | 31.02 | 30.70 | 30.76 | 231,539 | -0.03(-0.09%) |
Aug 18, 2020 | 31.00 | 31.00 | 30.70 | 30.78 | 162,331 | -0.09(-0.30%) |
Aug 17, 2020 | 31.14 | 31.14 | 30.88 | 30.88 | 167,114 | -0.16(-0.51%) |
Aug 14, 2020 | 30.90 | 31.17 | 30.88 | 31.03 | 299,273 | +0.12(+0.39%) |
Aug 13, 2020 | 30.98 | 31.07 | 30.83 | 30.91 | 278,518 | -0.23(-0.75%) |
Aug 12, 2020 | 31.45 | 31.45 | 30.99 | 31.15 | 213,158 | +0.10(+0.33%) |
Aug 11, 2020 | 31.31 | 31.56 | 30.95 | 31.04 | 553,025 | +0.07(+0.21%) |
Aug 10, 2020 | 30.53 | 30.98 | 30.53 | 30.98 | 191,287 | +0.47(+1.53%) |
Aug 07, 2020 | 30.11 | 30.52 | 30.07 | 30.51 | 171,411 | +0.28(+0.92%) |
Aug 06, 2020 | 30.17 | 30.36 | 30.11 | 30.23 | 198,228 | -0.07(-0.24%) |
Aug 05, 2020 | 30.00 | 30.32 | 30.00 | 30.31 | 147,701 | +0.42(+1.40%) |
Aug 04, 2020 | 29.72 | 29.89 | 29.71 | 29.89 | 128,502 | -0.01(-0.03%) |
Aug 03, 2020 | 29.77 | 30.01 | 29.70 | 29.90 | 192,876 | +0.19(+0.63%) |
Jul 31, 2020 | 29.69 | 29.71 | 29.25 | 29.71 | 251,325 | +0.08(+0.28%) |
Jul 30, 2020 | 29.53 | 29.65 | 29.27 | 29.63 | 280,855 | -0.31(-1.03%) |
Jul 29, 2020 | 29.52 | 29.99 | 29.52 | 29.93 | 125,414 | +0.42(+1.42%) |
Jul 28, 2020 | 29.66 | 29.75 | 29.49 | 29.52 | 125,413 | -0.26(-0.88%) |
Jul 27, 2020 | 29.70 | 29.79 | 29.51 | 29.78 | 151,135 | +0.07(+0.22%) |
Jul 24, 2020 | 29.84 | 29.93 | 29.63 | 29.71 | 217,107 | -0.30(-0.99%) |
Jul 23, 2020 | 30.04 | 30.31 | 29.88 | 30.01 | 291,530 | -0.15(-0.49%) |
Jul 22, 2020 | 29.90 | 30.17 | 29.88 | 30.16 | 301,162 | +0.18(+0.59%) |
Jul 21, 2020 | 29.84 | 30.18 | 29.84 | 29.98 | 202,566 | +0.32(+1.07%) |
Jul 20, 2020 | 29.63 | 29.73 | 29.44 | 29.66 | 125,254 | -0.03(-0.09%) |
Jul 17, 2020 | 29.83 | 29.92 | 29.57 | 29.69 | 121,747 | -0.07(-0.25%) |
Jul 16, 2020 | 29.67 | 29.93 | 29.54 | 29.77 | 185,295 | -0.07(-0.22%) |
Jul 15, 2020 | 29.72 | 29.87 | 29.44 | 29.83 | 197,981 | +0.58(+1.98%) |
Jul 14, 2020 | 28.68 | 29.26 | 28.60 | 29.25 | 169,372 | +0.36(+1.25%) |
Jul 13, 2020 | 29.16 | 29.46 | 28.85 | 28.89 | 255,402 | -0.06(-0.19%) |
Jul 10, 2020 | 28.34 | 28.95 | 28.31 | 28.95 | 273,851 | +0.63(+2.24%) |
Jul 09, 2020 | 28.77 | 28.77 | 28.02 | 28.31 | 418,083 | -0.41(-1.43%) |
Jul 08, 2020 | 28.56 | 28.80 | 28.40 | 28.72 | 183,198 | +0.20(+0.69%) |
Jul 07, 2020 | 28.96 | 28.96 | 28.51 | 28.53 | 133,983 | -0.59(-2.02%) |
Jul 06, 2020 | 29.16 | 29.25 | 28.93 | 29.11 | 152,050 | +0.50(+1.76%) |
Jul 02, 2020 | 28.88 | 29.12 | 28.55 | 28.61 | 176,989 | +0.18(+0.62%) |
Jul 01, 2020 | 28.80 | 28.90 | 28.41 | 28.43 | 309,784 | -0.32(-1.10%) |
Jun 30, 2020 | 28.40 | 28.85 | 28.40 | 28.75 | 265,602 | +0.32(+1.12%) |
Jun 29, 2020 | 28.07 | 28.43 | 27.82 | 28.43 | 168,362 | +0.64(+2.31%) |
Jun 26, 2020 | 28.26 | 28.30 | 27.70 | 27.79 | 236,951 | -0.72(-2.52%) |
Jun 25, 2020 | 27.87 | 28.54 | 27.81 | 28.51 | 180,153 | +0.51(+1.81%) |
Jun 24, 2020 | 28.65 | 28.65 | 27.82 | 28.00 | 315,240 | -0.99(-3.43%) |
Jun 23, 2020 | 29.15 | 29.27 | 28.96 | 28.99 | 169,945 | +0.11(+0.39%) |
Jun 22, 2020 | 28.74 | 28.96 | 28.51 | 28.88 | 531,023 | +0.03(+0.10%) |
Jun 19, 2020 | 29.59 | 29.59 | 28.67 | 28.85 | 255,187 | -0.29(-0.99%) |
Jun 18, 2020 | 28.91 | 29.25 | 28.82 | 29.14 | 591,434 | +0.01(+0.03%) |
Jun 17, 2020 | 29.44 | 29.46 | 29.08 | 29.13 | 378,820 | -0.14(-0.48%) |
Jun 16, 2020 | 29.83 | 29.88 | 28.88 | 29.27 | 471,106 | +0.48(+1.65%) |
Jun 15, 2020 | 27.67 | 28.94 | 27.56 | 28.80 | 518,888 | +0.24(+0.84%) |
Jun 12, 2020 | 28.90 | 28.93 | 27.84 | 28.56 | 398,527 | +0.71(+2.54%) |
Jun 11, 2020 | 28.65 | 29.07 | 27.79 | 27.85 | 368,110 | -2.20(-7.34%) |
Jun 10, 2020 | 30.75 | 30.75 | 30.02 | 30.05 | 282,158 | -0.71(-2.31%) |
Jun 09, 2020 | 30.87 | 30.97 | 30.55 | 30.76 | 209,894 | -0.63(-2.01%) |
Jun 08, 2020 | 31.12 | 31.40 | 30.90 | 31.39 | 256,018 | +0.65(+2.11%) |
Jun 05, 2020 | 31.07 | 31.13 | 30.64 | 30.74 | 497,539 | +1.02(+3.43%) |
Jun 04, 2020 | 29.23 | 29.77 | 29.21 | 29.72 | 334,622 | +0.36(+1.23%) |
Jun 03, 2020 | 28.86 | 29.47 | 28.86 | 29.36 | 485,300 | +0.87(+3.06%) |
Jun 02, 2020 | 28.37 | 28.54 | 28.32 | 28.49 | 361,821 | +0.26(+0.92%) |
Jun 01, 2020 | 27.97 | 28.33 | 27.87 | 28.23 | 206,058 | +0.25(+0.89%) |
May 29, 2020 | 27.85 | 28.11 | 27.53 | 27.98 | 648,322 | -0.10(-0.36%) |
May 28, 2020 | 28.62 | 28.66 | 28.00 | 28.08 | 243,521 | -0.44(-1.53%) |
May 27, 2020 | 28.32 | 28.53 | 27.80 | 28.52 | 360,361 | +0.84(+3.05%) |
May 26, 2020 | 27.56 | 27.94 | 27.52 | 27.68 | 265,746 | +0.94(+3.50%) |
May 22, 2020 | 26.84 | 26.84 | 26.56 | 26.74 | 231,674 | -0.06(-0.24%) |
May 21, 2020 | 27.00 | 27.11 | 26.80 | 26.80 | 296,392 | -0.19(-0.69%) |
May 20, 2020 | 26.94 | 27.16 | 26.79 | 26.99 | 514,511 | +0.53(+2.00%) |
May 19, 2020 | 26.72 | 26.96 | 26.45 | 26.46 | 328,028 | -0.26(-0.97%) |
May 18, 2020 | 26.37 | 26.91 | 26.36 | 26.72 | 237,181 | +1.20(+4.71%) |
May 15, 2020 | 25.22 | 25.54 | 25.07 | 25.52 | 234,478 | +0.02(+0.09%) |
May 14, 2020 | 24.65 | 25.55 | 24.25 | 25.50 | 525,535 | +0.57(+2.31%) |
May 13, 2020 | 25.60 | 25.60 | 24.66 | 24.92 | 286,153 | -0.83(-3.20%) |
May 12, 2020 | 26.65 | 26.69 | 25.75 | 25.75 | 245,148 | -0.77(-2.90%) |
May 11, 2020 | 26.64 | 26.70 | 26.27 | 26.52 | 423,583 | -0.38(-1.41%) |
May 08, 2020 | 26.56 | 26.91 | 26.52 | 26.90 | 338,236 | +0.74(+2.84%) |
May 07, 2020 | 26.05 | 26.52 | 26.02 | 26.16 | 272,010 | +0.38(+1.47%) |
May 06, 2020 | 26.30 | 26.30 | 25.74 | 25.78 | 388,664 | -0.27(-1.03%) |
May 05, 2020 | 26.32 | 26.54 | 26.00 | 26.04 | 380,397 | +0.05(+0.18%) |
May 04, 2020 | 25.66 | 26.03 | 25.50 | 26.00 | 335,013 | +0.02(+0.08%) |
May 01, 2020 | 26.43 | 26.43 | 25.87 | 25.98 | 459,790 | -1.03(-3.82%) |
Apr 30, 2020 | 27.44 | 27.44 | 26.96 | 27.01 | 708,557 | -0.86(-3.09%) |
Apr 29, 2020 | 27.35 | 27.94 | 27.33 | 27.87 | 344,851 | +1.17(+4.37%) |
Apr 28, 2020 | 27.06 | 27.25 | 26.61 | 26.70 | 345,701 | +0.21(+0.78%) |
Apr 27, 2020 | 25.94 | 26.54 | 25.94 | 26.50 | 315,632 | +0.73(+2.84%) |
Apr 24, 2020 | 25.51 | 25.82 | 25.25 | 25.77 | 167,068 | +0.42(+1.65%) |
Apr 23, 2020 | 25.43 | 25.80 | 25.31 | 25.35 | 220,954 | +0.00(+0.00%) |
Apr 22, 2020 | 25.37 | 25.47 | 25.13 | 25.35 | 386,985 | +0.69(+2.78%) |
Apr 21, 2020 | 24.96 | 25.23 | 24.66 | 24.66 | 423,513 | -0.95(-3.69%) |
Apr 20, 2020 | 25.51 | 26.00 | 25.47 | 25.61 | 473,267 | -0.43(-1.64%) |
Apr 17, 2020 | 25.91 | 26.13 | 25.65 | 26.03 | 572,715 | +0.92(+3.65%) |
Apr 16, 2020 | 25.15 | 25.26 | 24.80 | 25.12 | 561,806 | +0.03(+0.13%) |
Apr 15, 2020 | 25.27 | 25.28 | 24.83 | 25.08 | 855,991 | -0.91(-3.51%) |
Apr 14, 2020 | 26.08 | 26.22 | 25.65 | 26.00 | 483,767 | +0.51(+2.00%) |
Apr 13, 2020 | 25.78 | 25.78 | 25.12 | 25.49 | 800,067 | -0.37(-1.43%) |
Apr 09, 2020 | 26.00 | 26.39 | 25.61 | 25.86 | 411,470 | +0.45(+1.75%) |
Apr 08, 2020 | 24.76 | 25.58 | 24.50 | 25.41 | 337,153 | +1.08(+4.46%) |
Apr 07, 2020 | 25.34 | 25.38 | 24.33 | 24.33 | 777,940 | +0.12(+0.49%) |
Apr 06, 2020 | 23.23 | 24.30 | 23.23 | 24.21 | 295,861 | +1.97(+8.85%) |
Apr 03, 2020 | 22.70 | 22.85 | 21.96 | 22.24 | 334,677 | -0.47(-2.08%) |
Apr 02, 2020 | 22.24 | 23.03 | 22.19 | 22.72 | 320,535 | +0.34(+1.53%) |
Apr 01, 2020 | 22.70 | 23.04 | 22.16 | 22.37 | 890,927 | -1.39(-5.85%) |
Mar 31, 2020 | 24.21 | 24.47 | 23.66 | 23.76 | 1,473,660 | -0.49(-2.03%) |
Mar 30, 2020 | 23.54 | 24.30 | 23.36 | 24.25 | 652,109 | +0.67(+2.83%) |
Mar 27, 2020 | 23.63 | 24.23 | 23.36 | 23.59 | 1,195,044 | -1.08(-4.36%) |
Mar 26, 2020 | 23.35 | 24.74 | 23.35 | 24.66 | 980,573 | +1.51(+6.52%) |
Mar 25, 2020 | 22.91 | 24.15 | 22.30 | 23.15 | 1,119,662 | +0.65(+2.91%) |
Mar 24, 2020 | 21.22 | 22.54 | 21.20 | 22.50 | 859,827 | +2.36(+11.73%) |
Mar 23, 2020 | 20.52 | 20.65 | 19.69 | 20.14 | 899,464 | -0.47(-2.28%) |
Mar 20, 2020 | 21.86 | 22.25 | 20.55 | 20.61 | 463,827 | -1.05(-4.85%) |
Mar 19, 2020 | 21.18 | 22.11 | 20.62 | 21.66 | 1,902,741 | +0.39(+1.82%) |
Mar 18, 2020 | 21.61 | 22.26 | 20.32 | 21.27 | 538,688 | -1.95(-8.39%) |
Mar 17, 2020 | 22.49 | 23.51 | 21.70 | 23.22 | 1,017,733 | +1.24(+5.63%) |
Mar 16, 2020 | 21.23 | 23.76 | 21.23 | 21.98 | 617,510 | -3.30(-13.05%) |
Mar 13, 2020 | 24.40 | 25.53 | 23.22 | 25.28 | 657,504 | +2.38(+10.37%) |
Mar 12, 2020 | 23.77 | 24.68 | 19.85 | 22.90 | 1,391,877 | -2.82(-10.98%) |
Mar 11, 2020 | 26.45 | 26.62 | 25.42 | 25.73 | 611,279 | -1.55(-5.69%) |
Mar 10, 2020 | 26.86 | 27.28 | 25.79 | 27.28 | 1,154,412 | +1.49(+5.76%) |
Mar 09, 2020 | 25.90 | 26.72 | 25.03 | 25.79 | 1,127,328 | -2.53(-8.93%) |
Mar 06, 2020 | 27.95 | 28.67 | 27.74 | 28.32 | 455,378 | -0.75(-2.57%) |
Mar 05, 2020 | 29.33 | 29.64 | 28.83 | 29.07 | 337,223 | -1.14(-3.79%) |
Mar 04, 2020 | 29.65 | 30.25 | 29.29 | 30.22 | 632,405 | +1.14(+3.94%) |
Mar 03, 2020 | 30.15 | 30.53 | 28.81 | 29.07 | 429,583 | -1.07(-3.55%) |
Mar 02, 2020 | 29.32 | 30.14 | 28.64 | 30.14 | 1,366,733 | +1.03(+3.55%) |
Feb 28, 2020 | 28.23 | 29.11 | 28.08 | 29.11 | 1,149,386 | -0.18(-0.63%) |
Feb 27, 2020 | 29.87 | 30.46 | 29.27 | 29.29 | 1,255,383 | -1.34(-4.37%) |
Feb 26, 2020 | 30.98 | 31.30 | 30.53 | 30.63 | 437,655 | -0.16(-0.51%) |
Feb 25, 2020 | 32.14 | 32.14 | 30.67 | 30.79 | 625,624 | -1.18(-3.70%) |
Feb 24, 2020 | 31.98 | 32.27 | 31.83 | 31.97 | 690,029 | -1.27(-3.83%) |
Feb 21, 2020 | 33.52 | 33.52 | 33.13 | 33.24 | 278,491 | -0.45(-1.34%) |
Feb 20, 2020 | 33.71 | 33.88 | 33.37 | 33.70 | 425,983 | -0.11(-0.33%) |
Feb 19, 2020 | 33.62 | 33.83 | 33.62 | 33.81 | 355,327 | +0.35(+1.03%) |
Feb 18, 2020 | 33.53 | 33.64 | 33.29 | 33.46 | 211,662 | -0.31(-0.92%) |
Feb 14, 2020 | 33.95 | 33.96 | 33.63 | 33.77 | 346,191 | -0.11(-0.32%) |
Feb 13, 2020 | 33.76 | 33.97 | 33.72 | 33.88 | 406,053 | -0.02(-0.06%) |
Feb 12, 2020 | 33.77 | 33.97 | 33.71 | 33.90 | 309,352 | +0.38(+1.13%) |
Feb 11, 2020 | 33.43 | 33.67 | 33.43 | 33.52 | 219,127 | +0.29(+0.87%) |
Feb 10, 2020 | 32.90 | 33.24 | 32.81 | 33.23 | 240,851 | +0.23(+0.69%) |
Feb 07, 2020 | 33.23 | 33.23 | 32.97 | 33.00 | 232,455 | -0.38(-1.13%) |
Feb 06, 2020 | 33.45 | 33.47 | 33.29 | 33.38 | 240,065 | +0.08(+0.25%) |
Feb 05, 2020 | 33.05 | 33.35 | 33.03 | 33.30 | 368,658 | +0.67(+2.07%) |
Feb 04, 2020 | 32.53 | 32.76 | 32.53 | 32.63 | 402,433 | +0.62(+1.93%) |