Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.10 | 29.23 | 27.00 | 28.93 | 167,753 | +2.01(+7.47%) |
Mar 30, 2021 | 26.56 | 27.53 | 26.00 | 26.92 | 69,692 | +0.31(+1.16%) |
Mar 29, 2021 | 27.86 | 28.12 | 26.27 | 26.61 | 116,991 | -1.52(-5.40%) |
Mar 26, 2021 | 28.16 | 30.98 | 27.30 | 28.13 | 88,500 | -0.06(-0.21%) |
Mar 25, 2021 | 28.27 | 29.46 | 27.38 | 28.19 | 299,620 | -0.28(-0.98%) |
Mar 24, 2021 | 29.91 | 29.96 | 28.38 | 28.47 | 190,932 | -1.36(-4.56%) |
Mar 23, 2021 | 31.00 | 31.43 | 29.26 | 29.83 | 211,047 | -1.66(-5.27%) |
Mar 22, 2021 | 30.73 | 31.74 | 30.18 | 31.49 | 131,815 | +0.66(+2.14%) |
Mar 19, 2021 | 30.64 | 31.39 | 29.87 | 30.83 | 685,400 | +0.54(+1.78%) |
Mar 18, 2021 | 31.98 | 32.35 | 29.84 | 30.29 | 163,328 | -2.05(-6.34%) |
Mar 17, 2021 | 32.31 | 32.74 | 30.02 | 32.34 | 190,547 | +1.42(+4.59%) |
Mar 16, 2021 | 32.82 | 33.20 | 30.24 | 30.92 | 109,449 | -1.62(-4.98%) |
Mar 15, 2021 | 32.92 | 32.96 | 31.97 | 32.54 | 60,047 | -0.01(-0.03%) |
Mar 12, 2021 | 32.52 | 33.18 | 32.17 | 32.55 | 93,900 | -0.29(-0.88%) |
Mar 11, 2021 | 32.53 | 33.73 | 32.15 | 32.84 | 139,804 | +0.64(+1.99%) |
Mar 10, 2021 | 33.44 | 33.82 | 31.52 | 32.20 | 106,555 | -0.82(-2.48%) |
Mar 09, 2021 | 30.66 | 33.11 | 30.66 | 33.02 | 164,725 | +2.74(+9.05%) |
Mar 08, 2021 | 31.30 | 32.00 | 29.95 | 30.28 | 142,395 | -0.97(-3.10%) |
Mar 05, 2021 | 30.55 | 32.60 | 29.71 | 31.25 | 273,900 | +0.56(+1.82%) |
Mar 04, 2021 | 32.75 | 33.10 | 29.11 | 30.69 | 288,725 | -1.75(-5.39%) |
Mar 03, 2021 | 35.01 | 35.66 | 32.22 | 32.44 | 249,531 | -2.60(-7.42%) |
Mar 02, 2021 | 35.03 | 35.89 | 35.00 | 35.04 | 222,865 | +0.07(+0.20%) |
Mar 01, 2021 | 34.24 | 35.28 | 33.73 | 34.97 | 350,810 | +0.80(+2.34%) |
Feb 26, 2021 | 34.94 | 35.09 | 32.67 | 34.17 | 155,300 | -0.07(-0.20%) |
Feb 25, 2021 | 35.00 | 35.21 | 33.20 | 34.24 | 174,443 | -0.76(-2.17%) |
Feb 24, 2021 | 36.52 | 36.52 | 34.86 | 35.00 | 192,842 | -0.85(-2.37%) |
Feb 23, 2021 | 34.99 | 36.60 | 34.27 | 35.85 | 278,929 | +0.19(+0.53%) |
Feb 22, 2021 | 35.93 | 36.50 | 34.74 | 35.66 | 183,078 | -0.48(-1.33%) |
Feb 19, 2021 | 36.23 | 36.47 | 35.07 | 36.14 | 189,800 | +1.16(+3.32%) |
Feb 18, 2021 | 34.53 | 36.38 | 34.22 | 34.98 | 324,610 | -0.06(-0.17%) |
Feb 17, 2021 | 34.26 | 35.95 | 33.45 | 35.04 | 488,741 | +1.35(+4.01%) |
Feb 16, 2021 | 35.55 | 35.87 | 33.61 | 33.69 | 492,145 | -1.39(-3.96%) |
Feb 12, 2021 | 35.50 | 36.12 | 34.10 | 35.08 | 116,300 | +0.27(+0.78%) |
Feb 11, 2021 | 36.47 | 36.49 | 34.00 | 34.81 | 164,129 | -1.33(-3.68%) |
Feb 10, 2021 | 35.64 | 36.49 | 34.33 | 36.14 | 203,867 | +0.10(+0.28%) |
Feb 09, 2021 | 38.00 | 38.49 | 35.43 | 36.04 | 240,178 | -0.94(-2.54%) |
Feb 08, 2021 | 35.27 | 37.14 | 35.25 | 36.98 | 303,139 | +1.94(+5.54%) |
Feb 05, 2021 | 35.50 | 35.50 | 32.90 | 35.04 | 394,300 | +0.14(+0.40%) |
Feb 04, 2021 | 34.89 | 35.31 | 34.30 | 34.90 | 545,917 | +0.27(+0.78%) |
Feb 03, 2021 | 35.86 | 36.44 | 33.22 | 34.63 | 1,945,509 | -1.47(-4.07%) |
Feb 02, 2021 | 35.69 | 36.95 | 33.07 | 36.10 | 482,312 | +0.52(+1.46%) |
Feb 01, 2021 | 33.25 | 36.75 | 32.00 | 35.58 | 1,495,824 | +8.29(+30.38%) |
Jan 29, 2021 | 25.89 | 27.49 | 24.69 | 27.29 | 137,900 | +1.23(+4.72%) |
Jan 28, 2021 | 25.26 | 26.55 | 24.95 | 26.06 | 427,891 | +1.59(+6.50%) |
Jan 27, 2021 | 26.38 | 26.38 | 24.25 | 24.47 | 197,841 | -2.04(-7.70%) |
Jan 26, 2021 | 27.32 | 27.49 | 26.15 | 26.51 | 265,405 | -0.66(-2.43%) |
Jan 25, 2021 | 27.00 | 27.50 | 26.23 | 27.17 | 165,634 | +0.36(+1.34%) |
Jan 22, 2021 | 27.01 | 27.27 | 26.47 | 26.81 | 148,700 | -0.41(-1.51%) |
Jan 21, 2021 | 28.32 | 28.32 | 26.56 | 27.22 | 276,800 | -0.99(-3.51%) |
Jan 20, 2021 | 28.94 | 29.31 | 27.90 | 28.21 | 82,105 | -0.51(-1.78%) |
Jan 19, 2021 | 29.78 | 30.97 | 28.27 | 28.72 | 240,610 | +0.09(+0.31%) |
Jan 15, 2021 | 28.28 | 29.74 | 27.37 | 28.63 | 241,400 | +0.14(+0.49%) |
Jan 14, 2021 | 27.73 | 28.74 | 27.01 | 28.49 | 74,684 | +1.35(+4.97%) |
Jan 13, 2021 | 27.07 | 28.34 | 26.83 | 27.14 | 61,331 | -0.18(-0.66%) |
Jan 12, 2021 | 27.94 | 28.55 | 27.07 | 27.32 | 57,668 | -0.47(-1.69%) |
Jan 11, 2021 | 27.61 | 28.49 | 27.35 | 27.79 | 53,086 | -0.37(-1.31%) |
Jan 08, 2021 | 28.74 | 29.25 | 26.91 | 28.16 | 107,200 | -0.62(-2.15%) |
Jan 07, 2021 | 28.33 | 29.51 | 27.26 | 28.78 | 70,573 | +0.08(+0.28%) |
Jan 06, 2021 | 28.06 | 29.62 | 27.95 | 28.70 | 81,317 | +0.67(+2.39%) |
Jan 05, 2021 | 29.23 | 29.23 | 27.71 | 28.03 | 74,159 | -0.41(-1.44%) |
Jan 04, 2021 | 27.59 | 29.05 | 27.59 | 28.44 | 119,191 | +0.31(+1.10%) |
Dec 31, 2020 | 28.13 | 28.13 | 28.13 | 118,888 | -1.17(-3.99%) | |
Dec 30, 2020 | 29.02 | 30.16 | 28.59 | 29.30 | 118,888 | +0.42(+1.45%) |
Dec 29, 2020 | 29.27 | 29.80 | 28.33 | 28.88 | 135,949 | -0.37(-1.26%) |
Dec 28, 2020 | 30.02 | 30.11 | 28.95 | 29.25 | 100,417 | -0.36(-1.22%) |
Dec 24, 2020 | 28.25 | 30.16 | 28.02 | 29.61 | 78,200 | +1.46(+5.19%) |
Dec 23, 2020 | 30.11 | 31.06 | 27.56 | 28.15 | 152,249 | -1.85(-6.17%) |
Dec 22, 2020 | 28.89 | 31.00 | 28.73 | 30.00 | 160,076 | +1.05(+3.63%) |
Dec 21, 2020 | 28.88 | 29.27 | 27.04 | 28.95 | 267,275 | +0.05(+0.17%) |
Dec 18, 2020 | 31.92 | 32.00 | 28.66 | 28.90 | 1,943,700 | -2.83(-8.92%) |
Dec 17, 2020 | 31.15 | 32.00 | 30.67 | 31.73 | 168,577 | +0.39(+1.24%) |
Dec 16, 2020 | 29.88 | 32.21 | 29.59 | 31.34 | 155,131 | +1.69(+5.70%) |
Dec 15, 2020 | 29.26 | 30.44 | 28.43 | 29.65 | 239,217 | +0.49(+1.68%) |
Dec 14, 2020 | 29.28 | 30.22 | 28.46 | 29.16 | 332,377 | +0.31(+1.07%) |
Dec 11, 2020 | 28.49 | 29.49 | 27.08 | 28.85 | 118,000 | -0.20(-0.69%) |
Dec 10, 2020 | 28.02 | 29.50 | 27.59 | 29.05 | 242,903 | +0.86(+3.05%) |
Dec 09, 2020 | 26.67 | 28.23 | 25.72 | 28.19 | 264,369 | +1.78(+6.74%) |
Dec 08, 2020 | 26.36 | 26.82 | 26.02 | 26.41 | 165,962 | -0.10(-0.38%) |
Dec 07, 2020 | 26.24 | 26.83 | 25.82 | 26.51 | 102,648 | +0.50(+1.92%) |
Dec 04, 2020 | 26.65 | 26.93 | 25.50 | 26.01 | 112,800 | -0.64(-2.40%) |
Dec 03, 2020 | 25.82 | 26.83 | 25.82 | 26.65 | 108,886 | +0.90(+3.50%) |
Dec 02, 2020 | 24.63 | 26.48 | 24.63 | 25.75 | 140,283 | +0.91(+3.66%) |
Dec 01, 2020 | 27.74 | 27.74 | 24.66 | 24.84 | 194,358 | -2.28(-8.41%) |
Nov 30, 2020 | 26.77 | 27.27 | 25.94 | 27.12 | 335,842 | +1.18(+4.55%) |
Nov 27, 2020 | 25.85 | 26.38 | 25.52 | 25.94 | 48,500 | +0.32(+1.25%) |
Nov 25, 2020 | 24.55 | 26.20 | 24.55 | 25.62 | 122,300 | +0.11(+0.43%) |
Nov 24, 2020 | 25.31 | 25.94 | 24.98 | 25.51 | 186,080 | +0.33(+1.31%) |
Nov 23, 2020 | 24.16 | 25.24 | 23.61 | 25.18 | 258,305 | +2.06(+8.91%) |
Nov 20, 2020 | 21.12 | 23.19 | 21.12 | 23.12 | 171,300 | +1.73(+8.09%) |
Nov 19, 2020 | 21.02 | 21.98 | 21.00 | 21.39 | 80,509 | +0.47(+2.25%) |
Nov 18, 2020 | 21.25 | 21.43 | 20.55 | 20.92 | 394,455 | +0.08(+0.38%) |
Nov 17, 2020 | 21.40 | 21.40 | 20.66 | 20.84 | 115,779 | -0.57(-2.66%) |
Nov 16, 2020 | 22.12 | 22.12 | 20.92 | 21.41 | 130,433 | +0.24(+1.13%) |
Nov 13, 2020 | 22.20 | 22.20 | 20.82 | 21.17 | 139,700 | +0.34(+1.63%) |
Nov 12, 2020 | 20.97 | 21.43 | 20.36 | 20.83 | 272,461 | -0.12(-0.57%) |
Nov 11, 2020 | 20.97 | 21.04 | 20.20 | 20.95 | 80,343 | +0.30(+1.45%) |
Nov 10, 2020 | 20.97 | 21.00 | 20.04 | 20.65 | 105,082 | -0.13(-0.63%) |
Nov 09, 2020 | 21.77 | 22.16 | 20.01 | 20.78 | 226,547 | +2.53(+13.86%) |
Nov 06, 2020 | 18.44 | 18.71 | 17.51 | 18.25 | 284,000 | -0.41(-2.20%) |
Nov 05, 2020 | 18.99 | 19.72 | 17.74 | 18.66 | 147,456 | -0.31(-1.63%) |
Nov 04, 2020 | 18.25 | 19.10 | 18.08 | 18.97 | 112,077 | +0.78(+4.29%) |
Nov 03, 2020 | 18.86 | 19.11 | 18.00 | 18.19 | 121,333 | -0.53(-2.83%) |
Nov 02, 2020 | 17.98 | 19.78 | 17.98 | 18.72 | 190,151 | +0.90(+5.05%) |
Oct 30, 2020 | 21.18 | 21.18 | 17.53 | 17.82 | 296,500 | -2.22(-11.08%) |
Oct 29, 2020 | 20.50 | 20.52 | 19.75 | 20.04 | 307,985 | -0.09(-0.45%) |
Oct 28, 2020 | 20.89 | 21.07 | 19.92 | 20.13 | 293,419 | -1.12(-5.27%) |
Oct 27, 2020 | 20.92 | 21.47 | 20.74 | 21.25 | 149,058 | +0.33(+1.58%) |
Oct 26, 2020 | 22.97 | 23.36 | 20.68 | 20.92 | 393,574 | -2.12(-9.20%) |
Oct 23, 2020 | 22.77 | 23.36 | 22.32 | 23.04 | 121,000 | +0.29(+1.27%) |
Oct 22, 2020 | 23.08 | 23.25 | 22.71 | 22.75 | 200,557 | -0.34(-1.47%) |
Oct 21, 2020 | 23.81 | 23.81 | 22.97 | 23.09 | 142,771 | -0.60(-2.53%) |
Oct 20, 2020 | 24.06 | 24.09 | 22.67 | 23.69 | 130,263 | -0.31(-1.29%) |
Oct 19, 2020 | 24.00 | 24.20 | 23.62 | 24.00 | 155,551 | +0.01(+0.04%) |
Oct 16, 2020 | 23.79 | 24.36 | 23.58 | 23.99 | 252,400 | +0.03(+0.13%) |
Oct 15, 2020 | 23.93 | 24.32 | 22.29 | 23.96 | 197,269 | -0.22(-0.91%) |
Oct 14, 2020 | 24.52 | 24.87 | 23.86 | 24.18 | 173,029 | -0.24(-0.98%) |
Oct 13, 2020 | 23.69 | 24.63 | 23.69 | 24.42 | 249,242 | +0.80(+3.37%) |
Oct 12, 2020 | 24.15 | 24.57 | 23.56 | 23.62 | 262,834 | -0.52(-2.13%) |
Oct 09, 2020 | 24.12 | 24.62 | 23.82 | 24.14 | 249,600 | -0.20(-0.82%) |
Oct 08, 2020 | 25.00 | 25.00 | 24.21 | 24.34 | 565,351 | -0.04(-0.16%) |
Oct 07, 2020 | 24.60 | 24.80 | 24.00 | 24.38 | 307,830 | +0.63(+2.65%) |
Oct 06, 2020 | 23.46 | 24.05 | 23.17 | 23.75 | 337,769 | +0.11(+0.47%) |
Oct 05, 2020 | 23.60 | 24.35 | 23.41 | 23.64 | 393,481 | +0.34(+1.46%) |
Oct 02, 2020 | 24.35 | 24.60 | 23.16 | 23.30 | 1,574,300 | -4.32(-15.64%) |
Oct 01, 2020 | 29.06 | 29.73 | 27.61 | 27.62 | 358,023 | -1.68(-5.73%) |
Sep 30, 2020 | 29.21 | 30.01 | 27.91 | 29.30 | 278,792 | -1.74(-5.61%) |
Sep 29, 2020 | 27.01 | 31.43 | 27.01 | 31.04 | 274,164 | +4.28(+15.99%) |
Sep 28, 2020 | 25.50 | 27.16 | 25.25 | 26.76 | 76,878 | +1.70(+6.78%) |
Sep 25, 2020 | 24.57 | 25.30 | 24.03 | 25.06 | 65,400 | +0.41(+1.66%) |
Sep 24, 2020 | 24.65 | 25.18 | 24.21 | 24.65 | 43,787 | -0.09(-0.36%) |
Sep 23, 2020 | 25.19 | 25.88 | 24.24 | 24.74 | 63,891 | -0.54(-2.14%) |
Sep 22, 2020 | 25.89 | 26.30 | 24.46 | 25.28 | 153,839 | -0.37(-1.44%) |
Sep 21, 2020 | 25.82 | 26.39 | 24.44 | 25.65 | 194,851 | -0.69(-2.62%) |
Sep 18, 2020 | 27.64 | 28.89 | 26.07 | 26.34 | 1,431,600 | -0.88(-3.23%) |
Sep 17, 2020 | 25.19 | 27.61 | 25.19 | 27.22 | 230,107 | +1.53(+5.96%) |
Sep 16, 2020 | 25.42 | 26.35 | 24.83 | 25.69 | 339,874 | +0.61(+2.43%) |
Sep 15, 2020 | 24.95 | 25.18 | 24.32 | 25.08 | 112,405 | +0.71(+2.91%) |
Sep 14, 2020 | 23.97 | 25.34 | 23.56 | 24.37 | 135,251 | +0.93(+3.97%) |
Sep 11, 2020 | 24.45 | 24.45 | 23.19 | 23.44 | 87,300 | -0.60(-2.50%) |
Sep 10, 2020 | 24.20 | 24.32 | 23.89 | 24.04 | 180,297 | +0.16(+0.67%) |
Sep 09, 2020 | 24.69 | 25.73 | 23.85 | 23.88 | 125,651 | -0.31(-1.28%) |
Sep 08, 2020 | 24.17 | 24.79 | 23.99 | 24.19 | 195,475 | -0.21(-0.86%) |
Sep 04, 2020 | 25.24 | 25.43 | 22.95 | 24.40 | 108,500 | -0.40(-1.61%) |
Sep 03, 2020 | 25.40 | 25.40 | 24.24 | 24.80 | 61,387 | -0.59(-2.32%) |
Sep 02, 2020 | 25.02 | 25.75 | 24.46 | 25.39 | 107,957 | +0.59(+2.38%) |
Sep 01, 2020 | 25.09 | 25.09 | 24.02 | 24.80 | 71,716 | -0.27(-1.08%) |
Aug 31, 2020 | 24.45 | 25.89 | 24.45 | 25.07 | 90,139 | +0.47(+1.91%) |
Aug 28, 2020 | 24.68 | 24.88 | 23.59 | 24.60 | 76,300 | +0.56(+2.33%) |
Aug 27, 2020 | 24.94 | 24.94 | 23.50 | 24.04 | 63,820 | -0.62(-2.51%) |
Aug 26, 2020 | 25.02 | 26.00 | 24.30 | 24.66 | 115,097 | -0.30(-1.20%) |
Aug 25, 2020 | 25.28 | 25.97 | 24.91 | 24.96 | 78,614 | -0.28(-1.11%) |
Aug 24, 2020 | 28.22 | 28.88 | 25.00 | 25.24 | 237,055 | -2.96(-10.50%) |
Aug 21, 2020 | 27.50 | 29.63 | 26.90 | 28.20 | 133,900 | +0.70(+2.55%) |
Aug 20, 2020 | 26.76 | 27.92 | 26.76 | 27.50 | 117,872 | +0.57(+2.12%) |
Aug 19, 2020 | 26.42 | 27.50 | 26.00 | 26.93 | 134,025 | +0.41(+1.55%) |
Aug 18, 2020 | 26.25 | 26.80 | 26.11 | 26.52 | 98,064 | +0.30(+1.14%) |
Aug 17, 2020 | 26.29 | 27.13 | 25.75 | 26.22 | 218,285 | +0.06(+0.23%) |
Aug 14, 2020 | 25.95 | 26.36 | 25.18 | 26.16 | 48,100 | +0.16(+0.63%) |
Aug 13, 2020 | 26.14 | 27.11 | 25.51 | 26.00 | 78,157 | -0.13(-0.52%) |
Aug 12, 2020 | 25.00 | 26.79 | 24.56 | 26.13 | 279,732 | +1.47(+5.96%) |
Aug 11, 2020 | 25.73 | 25.73 | 24.63 | 24.66 | 63,163 | -1.04(-4.05%) |
Aug 10, 2020 | 24.60 | 25.85 | 23.78 | 25.70 | 119,348 | +1.48(+6.11%) |
Aug 07, 2020 | 24.29 | 24.59 | 24.02 | 24.22 | 119,900 | -0.06(-0.25%) |
Aug 06, 2020 | 24.81 | 24.83 | 24.04 | 24.28 | 59,512 | -0.27(-1.10%) |
Aug 05, 2020 | 25.38 | 25.79 | 24.21 | 24.55 | 103,107 | -0.42(-1.68%) |
Aug 04, 2020 | 25.60 | 26.32 | 24.49 | 24.97 | 102,142 | -0.92(-3.55%) |
Aug 03, 2020 | 26.90 | 27.08 | 25.36 | 25.89 | 234,113 | -0.81(-3.03%) |
Jul 31, 2020 | 29.08 | 29.08 | 26.32 | 26.70 | 115,600 | -0.92(-3.33%) |
Jul 30, 2020 | 27.02 | 28.79 | 27.02 | 27.62 | 41,841 | +0.06(+0.22%) |
Jul 29, 2020 | 28.44 | 28.96 | 27.26 | 27.56 | 61,889 | -0.63(-2.23%) |
Jul 28, 2020 | 27.81 | 29.78 | 27.75 | 28.19 | 54,177 | +0.22(+0.79%) |
Jul 27, 2020 | 27.35 | 29.16 | 26.85 | 27.97 | 26,923 | +0.69(+2.53%) |
Jul 24, 2020 | 27.31 | 27.82 | 26.88 | 27.28 | 39,900 | -0.32(-1.16%) |
Jul 23, 2020 | 27.59 | 28.71 | 27.31 | 27.60 | 38,570 | -0.10(-0.36%) |
Jul 22, 2020 | 28.21 | 28.66 | 27.11 | 27.70 | 57,148 | -0.74(-2.60%) |
Jul 21, 2020 | 28.75 | 30.05 | 28.23 | 28.44 | 41,941 | -0.62(-2.13%) |
Jul 20, 2020 | 28.82 | 29.83 | 28.31 | 29.06 | 33,104 | +0.06(+0.21%) |
Jul 17, 2020 | 27.64 | 30.15 | 27.64 | 29.00 | 44,100 | +1.12(+4.02%) |
Jul 16, 2020 | 28.99 | 29.53 | 27.23 | 27.88 | 52,591 | -1.06(-3.66%) |
Jul 15, 2020 | 28.92 | 29.74 | 28.50 | 28.94 | 68,073 | +0.65(+2.30%) |
Jul 14, 2020 | 27.50 | 28.67 | 27.12 | 28.29 | 77,082 | +0.72(+2.61%) |
Jul 13, 2020 | 29.11 | 29.90 | 27.29 | 27.57 | 124,114 | -1.52(-5.23%) |
Jul 10, 2020 | 29.37 | 30.02 | 27.94 | 29.09 | 78,000 | +0.04(+0.14%) |
Jul 09, 2020 | 31.02 | 31.29 | 28.88 | 29.05 | 61,332 | -2.15(-6.89%) |
Jul 08, 2020 | 32.01 | 33.07 | 29.77 | 31.20 | 101,171 | -0.80(-2.50%) |
Jul 07, 2020 | 32.24 | 33.21 | 31.79 | 32.00 | 34,754 | -0.28(-0.87%) |
Jul 06, 2020 | 32.47 | 33.00 | 31.31 | 32.28 | 28,664 | +0.27(+0.84%) |
Jul 02, 2020 | 31.85 | 32.33 | 31.00 | 32.01 | 35,500 | +0.18(+0.57%) |
Jul 01, 2020 | 30.10 | 32.11 | 29.34 | 31.83 | 95,232 | +1.59(+5.26%) |
Jun 30, 2020 | 32.74 | 33.77 | 29.17 | 30.24 | 95,115 | -2.77(-8.39%) |
Jun 29, 2020 | 32.85 | 34.04 | 31.79 | 33.01 | 44,338 | +0.54(+1.66%) |
Jun 26, 2020 | 32.12 | 32.89 | 30.01 | 32.47 | 169,100 | -0.24(-0.73%) |
Jun 25, 2020 | 32.13 | 34.48 | 32.13 | 32.71 | 48,563 | +0.31(+0.96%) |
Jun 24, 2020 | 32.11 | 33.70 | 30.27 | 32.40 | 76,570 | -0.10(-0.31%) |
Jun 23, 2020 | 36.76 | 36.95 | 32.28 | 32.50 | 101,950 | -4.06(-11.11%) |
Jun 22, 2020 | 34.04 | 39.75 | 34.04 | 36.56 | 105,030 | +2.76(+8.17%) |
Jun 19, 2020 | 29.85 | 39.85 | 29.80 | 33.80 | 709,300 | +4.14(+13.96%) |
Jun 18, 2020 | 29.10 | 30.80 | 28.75 | 29.66 | 195,619 | +0.67(+2.31%) |
Jun 17, 2020 | 29.80 | 30.88 | 28.81 | 28.99 | 133,586 | -0.28(-0.96%) |
Jun 16, 2020 | 30.93 | 30.99 | 28.60 | 29.27 | 127,899 | -0.19(-0.64%) |
Jun 15, 2020 | 25.56 | 30.62 | 25.56 | 29.46 | 168,548 | +3.93(+15.39%) |
Jun 12, 2020 | 26.45 | 26.50 | 25.00 | 25.53 | 51,100 | -0.02(-0.10%) |
Jun 11, 2020 | 27.88 | 27.88 | 25.50 | 25.55 | 123,430 | -2.95(-10.33%) |
Jun 10, 2020 | 27.63 | 29.46 | 27.63 | 28.50 | 26,292 | +0.49(+1.75%) |
Jun 09, 2020 | 29.41 | 29.90 | 27.42 | 28.01 | 34,398 | -1.34(-4.57%) |
Jun 08, 2020 | 32.17 | 32.17 | 29.16 | 29.35 | 54,323 | -2.08(-6.62%) |
Jun 05, 2020 | 31.36 | 34.82 | 29.76 | 31.43 | 91,600 | +0.93(+3.05%) |
Jun 04, 2020 | 33.02 | 35.05 | 30.36 | 30.50 | 48,599 | -3.03(-9.04%) |
Jun 03, 2020 | 31.59 | 34.57 | 31.17 | 33.53 | 57,843 | +2.19(+6.99%) |
Jun 02, 2020 | 34.44 | 34.73 | 30.48 | 31.34 | 46,500 | -2.65(-7.80%) |
Jun 01, 2020 | 34.33 | 38.81 | 33.04 | 33.99 | 93,598 | +0.44(+1.31%) |
May 29, 2020 | 29.96 | 35.75 | 29.64 | 33.55 | 178,800 | +3.57(+11.91%) |
May 28, 2020 | 30.25 | 30.79 | 29.74 | 29.98 | 51,931 | -0.22(-0.73%) |
May 27, 2020 | 30.25 | 30.90 | 29.01 | 30.20 | 55,407 | +0.25(+0.83%) |
May 26, 2020 | 30.12 | 31.76 | 29.51 | 29.95 | 220,693 | +0.37(+1.25%) |
May 22, 2020 | 29.55 | 30.00 | 28.90 | 29.58 | 28,200 | +0.22(+0.75%) |
May 21, 2020 | 29.58 | 29.90 | 28.19 | 29.36 | 30,869 | +0.15(+0.51%) |
May 20, 2020 | 27.28 | 29.90 | 26.79 | 29.21 | 39,479 | +2.72(+10.27%) |
May 19, 2020 | 28.51 | 30.00 | 26.06 | 26.49 | 38,600 | -2.48(-8.56%) |
May 18, 2020 | 26.09 | 29.27 | 26.06 | 28.97 | 41,789 | +3.41(+13.34%) |
May 15, 2020 | 25.46 | 26.00 | 24.93 | 25.56 | 24,600 | +0.12(+0.47%) |
May 14, 2020 | 26.06 | 26.56 | 24.55 | 25.44 | 89,652 | -1.37(-5.11%) |
May 13, 2020 | 24.70 | 27.07 | 24.11 | 26.81 | 46,155 | +2.11(+8.54%) |
May 12, 2020 | 26.83 | 28.15 | 24.50 | 24.70 | 43,030 | -2.10(-7.84%) |
May 11, 2020 | 24.52 | 27.11 | 24.10 | 26.80 | 35,552 | +2.30(+9.39%) |
May 08, 2020 | 25.08 | 25.08 | 24.20 | 24.50 | 44,800 | +0.02(+0.08%) |
May 07, 2020 | 25.09 | 25.44 | 24.06 | 24.48 | 28,371 | -0.72(-2.86%) |
May 06, 2020 | 25.44 | 25.88 | 24.60 | 25.20 | 31,485 | -0.39(-1.52%) |
May 05, 2020 | 26.42 | 27.09 | 25.00 | 25.59 | 37,718 | -0.08(-0.31%) |
May 04, 2020 | 25.53 | 26.19 | 23.96 | 25.67 | 32,682 | -0.33(-1.27%) |
May 01, 2020 | 28.79 | 29.65 | 25.25 | 26.00 | 120,800 | -3.72(-12.52%) |
Apr 30, 2020 | 29.10 | 30.00 | 28.37 | 29.72 | 33,541 | +0.12(+0.41%) |
Apr 29, 2020 | 29.95 | 31.60 | 28.25 | 29.60 | 113,256 | +0.63(+2.17%) |
Apr 28, 2020 | 30.00 | 30.02 | 28.01 | 28.97 | 47,386 | -0.81(-2.72%) |
Apr 27, 2020 | 30.00 | 30.07 | 29.21 | 29.78 | 75,010 | +0.17(+0.57%) |
Apr 24, 2020 | 27.49 | 30.00 | 27.49 | 29.61 | 83,600 | +2.43(+8.94%) |
Apr 23, 2020 | 28.70 | 29.22 | 26.71 | 27.18 | 20,855 | -1.54(-5.36%) |
Apr 22, 2020 | 29.20 | 29.49 | 27.70 | 28.72 | 24,410 | +0.40(+1.41%) |
Apr 21, 2020 | 26.47 | 30.00 | 25.61 | 28.32 | 71,139 | +0.92(+3.36%) |
Apr 20, 2020 | 26.10 | 28.40 | 25.45 | 27.40 | 42,138 | +0.12(+0.44%) |
Apr 17, 2020 | 27.27 | 28.01 | 25.53 | 27.28 | 38,500 | +0.67(+2.52%) |
Apr 16, 2020 | 25.70 | 27.25 | 23.22 | 26.61 | 136,056 | +1.31(+5.18%) |
Apr 15, 2020 | 30.00 | 30.60 | 25.11 | 25.30 | 131,566 | -5.63(-18.20%) |
Apr 14, 2020 | 31.30 | 32.00 | 30.85 | 30.93 | 30,938 | -0.50(-1.59%) |
Apr 13, 2020 | 31.50 | 32.01 | 29.73 | 31.43 | 37,140 | -0.52(-1.63%) |
Apr 09, 2020 | 27.69 | 32.00 | 26.30 | 31.95 | 78,500 | +4.78(+17.59%) |
Apr 08, 2020 | 28.80 | 28.80 | 26.56 | 27.17 | 34,741 | -1.33(-4.67%) |
Apr 07, 2020 | 28.55 | 28.55 | 26.91 | 28.50 | 39,098 | +0.15(+0.53%) |
Apr 06, 2020 | 26.07 | 29.20 | 25.26 | 28.35 | 74,593 | +3.00(+11.83%) |
Apr 03, 2020 | 25.61 | 26.14 | 24.50 | 25.35 | 83,500 | -0.49(-1.90%) |
Apr 02, 2020 | 25.61 | 28.25 | 24.05 | 25.84 | 48,826 | +0.02(+0.08%) |