Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.23 | 36.82 | 35.89 | 36.25 | 149,010 | -0.06(-0.18%) |
Mar 30, 2021 | 35.63 | 36.50 | 35.52 | 36.31 | 81,534 | +0.80(+2.25%) |
Mar 29, 2021 | 35.57 | 36.63 | 35.46 | 35.52 | 172,659 | -0.42(-1.17%) |
Mar 26, 2021 | 35.76 | 36.63 | 35.19 | 35.94 | 149,255 | +0.65(+1.84%) |
Mar 25, 2021 | 35.19 | 35.65 | 34.38 | 35.29 | 138,928 | -0.05(-0.16%) |
Mar 24, 2021 | 35.79 | 36.71 | 35.30 | 35.34 | 111,916 | -0.22(-0.62%) |
Mar 23, 2021 | 35.99 | 37.05 | 35.31 | 35.56 | 128,835 | -0.83(-2.29%) |
Mar 22, 2021 | 37.01 | 37.01 | 35.77 | 36.40 | 79,408 | -0.66(-1.78%) |
Mar 19, 2021 | 36.63 | 37.58 | 35.79 | 37.06 | 583,928 | +0.12(+0.32%) |
Mar 18, 2021 | 37.15 | 38.11 | 36.58 | 36.94 | 155,892 | -0.25(-0.67%) |
Mar 17, 2021 | 36.89 | 37.18 | 36.52 | 37.18 | 81,927 | +0.16(+0.42%) |
Mar 16, 2021 | 37.51 | 37.51 | 36.43 | 37.03 | 155,065 | -0.76(-2.01%) |
Mar 15, 2021 | 38.16 | 38.39 | 37.41 | 37.79 | 118,091 | -0.83(-2.16%) |
Mar 12, 2021 | 38.52 | 38.96 | 37.62 | 38.62 | 132,453 | +0.33(+0.86%) |
Mar 11, 2021 | 38.79 | 38.91 | 37.78 | 38.29 | 110,202 | -0.41(-1.07%) |
Mar 10, 2021 | 37.46 | 38.84 | 36.92 | 38.71 | 118,224 | +1.34(+3.58%) |
Mar 09, 2021 | 37.99 | 38.07 | 36.87 | 37.37 | 173,235 | -0.55(-1.45%) |
Mar 08, 2021 | 36.51 | 38.09 | 36.24 | 37.92 | 179,633 | +1.70(+4.68%) |
Mar 05, 2021 | 35.00 | 36.31 | 34.80 | 36.22 | 165,730 | +1.79(+5.19%) |
Mar 04, 2021 | 34.61 | 35.11 | 33.68 | 34.43 | 226,610 | +0.00(+0.00%) |
Mar 03, 2021 | 34.12 | 34.90 | 33.62 | 34.43 | 120,799 | +0.53(+1.57%) |
Mar 02, 2021 | 34.32 | 34.32 | 33.41 | 33.90 | 150,298 | -0.19(-0.56%) |
Mar 01, 2021 | 33.34 | 34.26 | 32.94 | 34.10 | 140,212 | +1.37(+4.20%) |
Feb 26, 2021 | 32.08 | 33.09 | 31.90 | 32.72 | 251,704 | +0.86(+2.70%) |
Feb 25, 2021 | 32.75 | 33.01 | 31.61 | 31.86 | 119,079 | -0.84(-2.58%) |
Feb 24, 2021 | 32.37 | 33.15 | 31.86 | 32.70 | 159,658 | +0.83(+2.62%) |
Feb 23, 2021 | 31.80 | 32.64 | 31.48 | 31.87 | 131,819 | -0.18(-0.57%) |
Feb 22, 2021 | 31.24 | 32.14 | 30.61 | 32.05 | 119,130 | +0.98(+3.16%) |
Feb 19, 2021 | 30.48 | 31.07 | 30.48 | 31.07 | 93,393 | +0.33(+1.07%) |
Feb 18, 2021 | 30.49 | 31.16 | 30.49 | 30.74 | 82,838 | +0.04(+0.12%) |
Feb 17, 2021 | 30.60 | 30.92 | 30.47 | 30.70 | 61,428 | -0.06(-0.21%) |
Feb 16, 2021 | 30.88 | 31.09 | 30.70 | 30.77 | 88,290 | -0.18(-0.59%) |
Feb 12, 2021 | 30.80 | 31.16 | 30.28 | 30.95 | 334,187 | -0.06(-0.21%) |
Feb 11, 2021 | 30.82 | 31.38 | 30.31 | 31.02 | 117,428 | -0.07(-0.24%) |
Feb 10, 2021 | 31.31 | 31.31 | 30.51 | 31.09 | 147,857 | -0.01(-0.03%) |
Feb 09, 2021 | 30.80 | 31.23 | 30.13 | 31.10 | 139,630 | +0.21(+0.68%) |
Feb 08, 2021 | 30.59 | 30.95 | 30.26 | 30.89 | 155,687 | +0.65(+2.15%) |
Feb 05, 2021 | 30.66 | 30.66 | 29.85 | 30.24 | 131,362 | -0.19(-0.62%) |
Feb 04, 2021 | 29.36 | 30.52 | 29.32 | 30.42 | 140,700 | +1.10(+3.76%) |
Feb 03, 2021 | 29.45 | 29.51 | 28.75 | 29.32 | 114,232 | -0.24(-0.80%) |
Feb 02, 2021 | 29.73 | 29.86 | 29.00 | 29.56 | 86,081 | +0.20(+0.68%) |
Feb 01, 2021 | 28.45 | 29.45 | 27.98 | 29.36 | 164,040 | +1.56(+5.60%) |
Jan 29, 2021 | 29.87 | 31.14 | 27.73 | 27.80 | 328,775 | -1.04(-3.60%) |
Jan 28, 2021 | 29.36 | 29.87 | 28.64 | 28.84 | 263,650 | -0.25(-0.85%) |
Jan 27, 2021 | 28.34 | 29.68 | 28.21 | 29.09 | 199,348 | +0.36(+1.27%) |
Jan 26, 2021 | 29.00 | 29.00 | 28.44 | 28.72 | 58,008 | -0.09(-0.32%) |
Jan 25, 2021 | 28.69 | 29.20 | 28.20 | 28.81 | 78,900 | +0.02(+0.06%) |
Jan 22, 2021 | 28.16 | 28.86 | 28.16 | 28.79 | 145,609 | +0.21(+0.73%) |
Jan 21, 2021 | 28.67 | 28.74 | 28.37 | 28.59 | 181,534 | +0.05(+0.19%) |
Jan 20, 2021 | 28.59 | 28.73 | 28.33 | 28.53 | 95,353 | +0.04(+0.13%) |
Jan 19, 2021 | 28.56 | 28.61 | 28.10 | 28.49 | 201,964 | +0.34(+1.20%) |
Jan 15, 2021 | 28.32 | 28.52 | 27.97 | 28.16 | 161,422 | -0.73(-2.52%) |
Jan 14, 2021 | 29.03 | 29.41 | 28.82 | 28.89 | 123,638 | +0.23(+0.79%) |
Jan 13, 2021 | 28.81 | 28.95 | 28.18 | 28.66 | 105,894 | -0.29(-1.01%) |
Jan 12, 2021 | 28.59 | 29.07 | 28.52 | 28.95 | 75,772 | +0.56(+1.96%) |
Jan 11, 2021 | 27.47 | 28.49 | 27.47 | 28.39 | 109,979 | +0.42(+1.50%) |
Jan 08, 2021 | 28.77 | 28.77 | 27.47 | 27.98 | 125,514 | -0.71(-2.48%) |
Jan 07, 2021 | 28.65 | 28.99 | 28.18 | 28.69 | 144,051 | +0.15(+0.51%) |
Jan 06, 2021 | 27.27 | 29.03 | 26.79 | 28.54 | 315,120 | +1.89(+7.11%) |
Jan 05, 2021 | 25.90 | 27.00 | 25.63 | 26.65 | 239,308 | +0.63(+2.42%) |
Jan 04, 2021 | 27.09 | 27.09 | 25.46 | 26.02 | 136,380 | -0.76(-2.82%) |
Dec 31, 2020 | 26.77 | 26.77 | 26.77 | 155,973 | +0.20(+0.75%) | |
Dec 30, 2020 | 25.99 | 26.71 | 25.99 | 26.57 | 155,973 | +0.58(+2.24%) |
Dec 29, 2020 | 26.13 | 26.21 | 25.68 | 25.99 | 114,306 | -0.14(-0.52%) |
Dec 28, 2020 | 25.73 | 26.17 | 25.63 | 26.13 | 155,616 | +0.70(+2.76%) |
Dec 24, 2020 | 25.50 | 25.56 | 25.15 | 25.43 | 92,571 | +0.14(+0.54%) |
Dec 23, 2020 | 25.33 | 25.35 | 24.82 | 25.29 | 154,985 | +0.67(+2.74%) |
Dec 22, 2020 | 24.84 | 24.94 | 24.38 | 24.61 | 138,888 | -0.18(-0.73%) |
Dec 21, 2020 | 25.15 | 25.15 | 24.23 | 24.80 | 236,488 | -0.83(-3.23%) |
Dec 18, 2020 | 26.15 | 26.25 | 25.45 | 25.63 | 566,297 | -0.43(-1.64%) |
Dec 17, 2020 | 25.75 | 26.14 | 25.23 | 26.05 | 196,189 | +0.27(+1.06%) |
Dec 16, 2020 | 26.15 | 26.34 | 25.73 | 25.78 | 142,811 | -0.41(-1.56%) |
Dec 15, 2020 | 24.59 | 26.41 | 24.15 | 26.19 | 572,552 | +1.77(+7.23%) |
Dec 14, 2020 | 25.46 | 25.81 | 24.17 | 24.42 | 337,225 | -0.76(-3.00%) |
Dec 11, 2020 | 25.79 | 25.86 | 24.95 | 25.18 | 178,992 | -0.72(-2.78%) |
Dec 10, 2020 | 26.30 | 26.30 | 25.72 | 25.90 | 237,905 | -0.48(-1.83%) |
Dec 09, 2020 | 26.38 | 26.68 | 25.92 | 26.38 | 123,883 | +0.30(+1.15%) |
Dec 08, 2020 | 25.89 | 26.75 | 25.89 | 26.08 | 112,006 | -0.35(-1.31%) |
Dec 07, 2020 | 26.35 | 26.80 | 25.95 | 26.43 | 133,312 | +0.07(+0.28%) |
Dec 04, 2020 | 25.22 | 26.45 | 24.97 | 26.35 | 342,941 | +1.39(+5.58%) |
Dec 03, 2020 | 25.00 | 25.17 | 24.62 | 24.96 | 86,248 | -0.06(-0.25%) |
Dec 02, 2020 | 24.65 | 25.24 | 24.40 | 25.02 | 148,578 | +0.33(+1.33%) |
Dec 01, 2020 | 24.67 | 25.01 | 24.24 | 24.70 | 377,257 | +0.36(+1.46%) |
Nov 30, 2020 | 25.81 | 25.81 | 24.22 | 24.34 | 213,897 | -1.75(-6.70%) |
Nov 27, 2020 | 26.76 | 26.76 | 25.51 | 26.09 | 68,741 | -0.22(-0.85%) |
Nov 25, 2020 | 26.92 | 26.92 | 26.03 | 26.31 | 120,031 | -0.81(-3.00%) |
Nov 24, 2020 | 27.29 | 27.29 | 25.56 | 27.13 | 269,863 | +0.80(+3.02%) |
Nov 23, 2020 | 25.13 | 26.60 | 25.13 | 26.33 | 269,621 | +1.36(+5.47%) |
Nov 20, 2020 | 25.32 | 27.09 | 23.98 | 24.97 | 403,351 | -0.63(-2.47%) |
Nov 19, 2020 | 25.85 | 25.86 | 24.82 | 25.60 | 181,490 | -0.18(-0.70%) |
Nov 18, 2020 | 25.31 | 26.22 | 25.14 | 25.78 | 194,709 | +0.68(+2.70%) |
Nov 17, 2020 | 23.83 | 25.37 | 23.83 | 25.10 | 333,416 | +0.46(+1.87%) |
Nov 16, 2020 | 23.67 | 24.89 | 23.66 | 24.64 | 169,146 | +1.55(+6.69%) |
Nov 13, 2020 | 22.25 | 23.29 | 22.25 | 23.10 | 130,320 | +0.98(+4.41%) |
Nov 12, 2020 | 22.43 | 22.66 | 21.87 | 22.12 | 144,860 | -0.55(-2.43%) |
Nov 11, 2020 | 22.94 | 22.94 | 22.35 | 22.67 | 179,831 | -0.27(-1.18%) |
Nov 10, 2020 | 21.86 | 23.13 | 21.64 | 22.94 | 234,826 | +1.40(+6.50%) |
Nov 09, 2020 | 21.84 | 22.12 | 20.77 | 21.54 | 314,187 | +1.88(+9.56%) |
Nov 06, 2020 | 20.51 | 20.51 | 19.63 | 19.66 | 87,839 | -0.68(-3.33%) |
Nov 05, 2020 | 19.59 | 20.52 | 19.59 | 20.34 | 80,370 | +0.74(+3.78%) |
Nov 04, 2020 | 20.41 | 20.41 | 19.46 | 19.60 | 119,192 | -1.18(-5.70%) |
Nov 03, 2020 | 20.67 | 21.21 | 20.58 | 20.78 | 145,371 | +0.54(+2.68%) |
Nov 02, 2020 | 20.04 | 20.29 | 19.59 | 20.24 | 98,848 | +0.51(+2.57%) |
Oct 30, 2020 | 19.61 | 20.01 | 19.54 | 19.73 | 192,272 | -0.07(-0.37%) |
Oct 29, 2020 | 19.01 | 19.87 | 18.98 | 19.80 | 149,952 | +0.42(+2.19%) |
Oct 28, 2020 | 20.09 | 20.70 | 19.26 | 19.38 | 153,450 | -1.31(-6.33%) |
Oct 27, 2020 | 21.40 | 21.69 | 20.66 | 20.69 | 114,680 | -0.83(-3.86%) |
Oct 26, 2020 | 21.58 | 21.63 | 21.19 | 21.52 | 126,040 | -0.33(-1.49%) |
Oct 23, 2020 | 21.50 | 22.01 | 21.50 | 21.85 | 97,131 | +0.29(+1.34%) |
Oct 22, 2020 | 21.31 | 21.69 | 21.19 | 21.56 | 155,493 | +0.24(+1.14%) |
Oct 21, 2020 | 21.14 | 21.57 | 21.06 | 21.31 | 75,742 | +0.11(+0.51%) |
Oct 20, 2020 | 21.31 | 21.40 | 20.93 | 21.21 | 269,244 | +0.35(+1.69%) |
Oct 19, 2020 | 21.17 | 21.22 | 20.78 | 20.85 | 159,341 | -0.25(-1.20%) |
Oct 16, 2020 | 20.73 | 21.62 | 20.73 | 21.11 | 97,021 | -0.16(-0.76%) |
Oct 15, 2020 | 20.80 | 21.36 | 20.56 | 21.27 | 102,948 | +0.17(+0.81%) |
Oct 14, 2020 | 21.84 | 21.97 | 21.08 | 21.10 | 94,007 | -0.73(-3.35%) |
Oct 13, 2020 | 21.96 | 22.09 | 21.54 | 21.83 | 144,505 | -0.38(-1.71%) |
Oct 12, 2020 | 22.17 | 22.25 | 21.98 | 22.21 | 77,680 | -0.03(-0.12%) |
Oct 09, 2020 | 22.40 | 22.50 | 22.09 | 22.24 | 129,656 | +0.03(+0.12%) |
Oct 08, 2020 | 21.77 | 22.23 | 21.61 | 22.21 | 167,833 | +0.61(+2.85%) |
Oct 07, 2020 | 21.56 | 21.84 | 21.12 | 21.59 | 200,982 | +0.16(+0.76%) |
Oct 06, 2020 | 21.64 | 22.03 | 21.19 | 21.43 | 395,156 | +0.01(+0.04%) |
Oct 05, 2020 | 21.31 | 21.56 | 21.24 | 21.42 | 123,542 | +0.44(+2.11%) |
Oct 02, 2020 | 19.92 | 21.03 | 19.60 | 20.98 | 137,843 | +0.71(+3.52%) |
Oct 01, 2020 | 20.07 | 20.52 | 19.94 | 20.27 | 102,131 | +0.05(+0.27%) |
Sep 30, 2020 | 20.10 | 20.45 | 19.99 | 20.21 | 244,168 | +0.20(+0.99%) |
Sep 29, 2020 | 20.15 | 20.25 | 19.62 | 20.01 | 149,196 | -0.25(-1.25%) |
Sep 28, 2020 | 19.78 | 20.56 | 19.78 | 20.27 | 145,318 | +0.66(+3.37%) |
Sep 25, 2020 | 19.34 | 19.79 | 19.28 | 19.61 | 129,877 | +0.09(+0.46%) |
Sep 24, 2020 | 19.42 | 19.83 | 19.23 | 19.52 | 124,563 | +0.05(+0.23%) |
Sep 23, 2020 | 20.09 | 20.50 | 19.46 | 19.47 | 173,536 | -0.63(-3.15%) |
Sep 22, 2020 | 20.30 | 20.53 | 19.99 | 20.10 | 177,606 | -0.17(-0.85%) |
Sep 21, 2020 | 20.85 | 20.91 | 19.75 | 20.28 | 220,692 | -1.00(-4.72%) |
Sep 18, 2020 | 21.57 | 21.76 | 21.07 | 21.28 | 479,574 | -0.10(-0.47%) |
Sep 17, 2020 | 21.35 | 21.60 | 21.11 | 21.38 | 145,800 | -0.19(-0.88%) |
Sep 16, 2020 | 21.29 | 22.01 | 21.16 | 21.57 | 184,856 | +0.32(+1.49%) |
Sep 15, 2020 | 21.43 | 21.73 | 21.00 | 21.25 | 146,247 | +0.05(+0.26%) |
Sep 14, 2020 | 21.24 | 21.24 | 20.74 | 21.20 | 175,790 | +0.11(+0.51%) |
Sep 11, 2020 | 20.87 | 21.22 | 20.69 | 21.09 | 266,172 | +0.30(+1.43%) |
Sep 10, 2020 | 20.45 | 20.84 | 20.26 | 20.79 | 311,087 | +0.43(+2.13%) |
Sep 09, 2020 | 20.51 | 20.51 | 19.85 | 20.36 | 273,187 | -0.06(-0.31%) |
Sep 08, 2020 | 20.68 | 20.78 | 20.27 | 20.42 | 251,372 | -0.37(-1.78%) |
Sep 04, 2020 | 20.47 | 20.89 | 20.37 | 20.79 | 319,273 | +0.59(+2.91%) |
Sep 03, 2020 | 19.89 | 20.31 | 19.83 | 20.20 | 555,253 | +0.31(+1.54%) |
Sep 02, 2020 | 19.51 | 19.96 | 19.37 | 19.90 | 185,901 | +0.21(+1.06%) |
Sep 01, 2020 | 19.70 | 19.81 | 19.50 | 19.69 | 136,403 | -0.11(-0.55%) |
Aug 31, 2020 | 20.04 | 20.04 | 19.66 | 19.80 | 205,735 | -0.33(-1.66%) |
Aug 28, 2020 | 19.80 | 20.20 | 19.73 | 20.13 | 121,912 | +0.14(+0.68%) |
Aug 27, 2020 | 19.47 | 20.09 | 19.43 | 19.99 | 181,817 | +0.62(+3.22%) |
Aug 26, 2020 | 19.69 | 19.84 | 19.23 | 19.37 | 220,359 | -0.42(-2.15%) |
Aug 25, 2020 | 20.27 | 20.33 | 19.71 | 19.80 | 115,700 | -0.34(-1.71%) |
Aug 24, 2020 | 19.88 | 20.20 | 19.62 | 20.14 | 147,205 | +0.38(+1.90%) |
Aug 21, 2020 | 20.18 | 20.18 | 19.64 | 19.76 | 206,764 | -0.43(-2.13%) |
Aug 20, 2020 | 19.97 | 20.40 | 19.75 | 20.19 | 158,326 | +0.00(+0.00%) |
Aug 19, 2020 | 20.23 | 20.50 | 20.09 | 20.19 | 248,851 | -0.04(-0.18%) |
Aug 18, 2020 | 20.50 | 20.70 | 20.14 | 20.23 | 248,781 | -0.32(-1.54%) |
Aug 17, 2020 | 20.73 | 20.73 | 20.30 | 20.55 | 160,279 | -0.14(-0.66%) |
Aug 14, 2020 | 20.83 | 20.97 | 20.56 | 20.68 | 206,543 | -0.30(-1.42%) |
Aug 13, 2020 | 20.98 | 21.26 | 20.84 | 20.98 | 144,651 | -0.14(-0.68%) |
Aug 12, 2020 | 21.53 | 21.53 | 20.63 | 21.12 | 178,213 | -0.03(-0.13%) |
Aug 11, 2020 | 21.20 | 21.69 | 21.03 | 21.15 | 449,298 | +0.04(+0.17%) |
Aug 10, 2020 | 20.59 | 21.20 | 20.50 | 21.12 | 311,351 | +0.70(+3.41%) |
Aug 07, 2020 | 19.98 | 20.44 | 19.79 | 20.42 | 362,972 | +0.36(+1.78%) |
Aug 06, 2020 | 19.87 | 20.31 | 19.87 | 20.06 | 204,580 | +0.28(+1.39%) |
Aug 05, 2020 | 19.79 | 19.92 | 19.52 | 19.79 | 299,931 | +0.27(+1.39%) |
Aug 04, 2020 | 19.24 | 19.68 | 19.17 | 19.52 | 250,841 | +0.20(+1.03%) |
Aug 03, 2020 | 19.57 | 19.67 | 19.20 | 19.32 | 327,594 | -0.21(-1.06%) |
Jul 31, 2020 | 19.21 | 19.74 | 18.98 | 19.52 | 444,394 | +0.54(+2.86%) |
Jul 30, 2020 | 18.85 | 19.16 | 18.50 | 18.98 | 284,667 | -0.13(-0.70%) |
Jul 29, 2020 | 17.70 | 19.22 | 17.65 | 19.12 | 390,166 | +1.44(+8.15%) |
Jul 28, 2020 | 17.46 | 17.82 | 17.46 | 17.68 | 164,531 | +0.22(+1.28%) |
Jul 27, 2020 | 17.50 | 17.67 | 17.35 | 17.45 | 181,975 | -0.06(-0.36%) |
Jul 24, 2020 | 17.85 | 17.90 | 17.41 | 17.51 | 148,160 | -0.23(-1.31%) |
Jul 23, 2020 | 17.39 | 17.95 | 17.37 | 17.75 | 262,767 | +0.40(+2.32%) |
Jul 22, 2020 | 17.26 | 17.51 | 17.11 | 17.34 | 221,494 | -0.11(-0.62%) |
Jul 21, 2020 | 17.14 | 17.54 | 17.07 | 17.45 | 273,294 | +0.49(+2.90%) |
Jul 20, 2020 | 17.77 | 17.77 | 16.93 | 16.96 | 168,256 | -0.81(-4.58%) |
Jul 17, 2020 | 17.92 | 18.28 | 17.66 | 17.77 | 265,370 | -0.13(-0.75%) |
Jul 16, 2020 | 17.74 | 18.10 | 17.63 | 17.91 | 484,093 | +0.04(+0.20%) |
Jul 15, 2020 | 17.55 | 18.35 | 17.55 | 17.87 | 557,666 | +0.60(+3.47%) |
Jul 14, 2020 | 17.16 | 17.71 | 17.06 | 17.27 | 358,104 | -0.04(-0.26%) |
Jul 13, 2020 | 16.66 | 17.73 | 16.53 | 17.32 | 561,129 | +0.83(+5.05%) |
Jul 10, 2020 | 16.21 | 16.51 | 16.19 | 16.49 | 263,470 | +0.31(+1.94%) |
Jul 09, 2020 | 16.39 | 16.39 | 16.06 | 16.17 | 440,796 | -0.28(-1.69%) |
Jul 08, 2020 | 16.33 | 16.52 | 15.92 | 16.45 | 347,060 | +0.03(+0.16%) |
Jul 07, 2020 | 16.50 | 16.80 | 16.35 | 16.42 | 393,490 | -0.24(-1.45%) |
Jul 06, 2020 | 16.92 | 17.03 | 16.54 | 16.66 | 596,853 | +0.12(+0.70%) |
Jul 02, 2020 | 16.83 | 16.91 | 16.43 | 16.55 | 950,081 | +0.04(+0.27%) |
Jul 01, 2020 | 17.00 | 17.30 | 16.32 | 16.50 | 338,674 | -0.59(-3.46%) |
Jun 30, 2020 | 16.92 | 17.28 | 16.81 | 17.09 | 398,066 | +0.10(+0.58%) |
Jun 29, 2020 | 16.49 | 17.89 | 16.47 | 17.00 | 497,420 | +0.75(+4.63%) |
Jun 26, 2020 | 15.83 | 16.33 | 15.22 | 16.24 | 621,022 | +0.25(+1.57%) |
Jun 25, 2020 | 15.85 | 16.01 | 15.24 | 15.99 | 412,536 | -0.06(-0.39%) |
Jun 24, 2020 | 16.24 | 16.29 | 15.93 | 16.06 | 242,718 | -0.47(-2.87%) |
Jun 23, 2020 | 16.70 | 16.94 | 16.24 | 16.53 | 262,449 | +0.15(+0.93%) |
Jun 22, 2020 | 16.38 | 16.43 | 15.89 | 16.38 | 180,983 | -0.04(-0.27%) |
Jun 19, 2020 | 17.35 | 17.35 | 16.32 | 16.42 | 368,948 | -0.72(-4.18%) |
Jun 18, 2020 | 16.98 | 17.45 | 16.95 | 17.14 | 162,598 | -0.09(-0.49%) |
Jun 17, 2020 | 17.66 | 17.66 | 17.07 | 17.22 | 172,229 | -0.51(-2.90%) |
Jun 16, 2020 | 18.26 | 18.39 | 17.52 | 17.74 | 288,665 | +0.38(+2.22%) |
Jun 15, 2020 | 16.83 | 17.75 | 16.53 | 17.35 | 280,020 | +0.04(+0.21%) |
Jun 12, 2020 | 17.48 | 17.63 | 16.75 | 17.32 | 208,273 | +0.61(+3.64%) |
Jun 11, 2020 | 17.15 | 17.63 | 16.63 | 16.71 | 347,487 | -1.60(-8.75%) |
Jun 10, 2020 | 20.35 | 20.49 | 18.28 | 18.31 | 248,845 | -2.00(-9.83%) |
Jun 09, 2020 | 19.49 | 20.51 | 19.19 | 20.31 | 288,555 | +0.42(+2.12%) |
Jun 08, 2020 | 19.82 | 20.22 | 19.70 | 19.89 | 672,006 | +0.47(+2.40%) |
Jun 05, 2020 | 19.61 | 20.14 | 19.38 | 19.42 | 623,591 | -0.17(-0.87%) |
Jun 04, 2020 | 19.38 | 19.70 | 19.18 | 19.59 | 435,597 | +0.26(+1.34%) |
Jun 03, 2020 | 19.34 | 19.73 | 19.26 | 19.33 | 188,420 | +0.26(+1.36%) |
Jun 02, 2020 | 18.88 | 19.33 | 18.80 | 19.07 | 153,430 | +0.40(+2.16%) |
Jun 01, 2020 | 18.48 | 19.10 | 18.28 | 18.67 | 168,170 | +0.14(+0.77%) |
May 29, 2020 | 19.27 | 19.28 | 18.21 | 18.53 | 189,837 | -0.98(-5.05%) |
May 28, 2020 | 20.00 | 20.18 | 19.31 | 19.51 | 205,030 | -0.13(-0.64%) |
May 27, 2020 | 19.55 | 19.68 | 19.16 | 19.64 | 296,688 | +0.67(+3.54%) |
May 26, 2020 | 19.16 | 19.54 | 18.79 | 18.96 | 404,276 | +0.64(+3.47%) |
May 22, 2020 | 18.70 | 18.79 | 18.07 | 18.33 | 100,673 | -0.20(-1.06%) |
May 21, 2020 | 18.72 | 19.01 | 18.47 | 18.53 | 149,729 | -0.23(-1.24%) |
May 20, 2020 | 18.56 | 18.98 | 18.32 | 18.76 | 211,672 | +0.52(+2.85%) |
May 19, 2020 | 18.82 | 19.02 | 18.21 | 18.24 | 182,827 | -0.89(-4.63%) |
May 18, 2020 | 18.87 | 19.47 | 18.50 | 19.13 | 276,977 | +1.19(+6.64%) |
May 15, 2020 | 17.25 | 18.01 | 17.02 | 17.94 | 280,230 | +0.52(+2.98%) |
May 14, 2020 | 16.98 | 17.50 | 16.16 | 17.42 | 252,232 | -0.13(-0.71%) |
May 13, 2020 | 19.00 | 19.00 | 17.37 | 17.54 | 202,101 | -1.75(-9.05%) |
May 12, 2020 | 20.08 | 20.14 | 19.28 | 19.29 | 196,415 | -0.65(-3.28%) |
May 11, 2020 | 20.17 | 20.50 | 19.80 | 19.94 | 195,211 | -0.59(-2.88%) |
May 08, 2020 | 20.05 | 21.18 | 19.86 | 20.53 | 311,516 | +0.81(+4.13%) |
May 07, 2020 | 19.25 | 19.77 | 19.07 | 19.72 | 133,516 | +0.67(+3.52%) |
May 06, 2020 | 20.08 | 20.08 | 19.05 | 19.05 | 108,847 | -1.05(-5.21%) |
May 05, 2020 | 20.83 | 21.11 | 20.07 | 20.09 | 89,859 | -0.30(-1.45%) |
May 04, 2020 | 20.28 | 20.47 | 19.91 | 20.39 | 98,374 | -0.31(-1.51%) |
May 01, 2020 | 20.84 | 21.12 | 20.32 | 20.70 | 149,501 | -0.54(-2.53%) |
Apr 30, 2020 | 21.80 | 21.80 | 20.85 | 21.24 | 164,901 | -1.12(-5.00%) |
Apr 29, 2020 | 22.25 | 22.52 | 21.34 | 22.36 | 209,497 | +0.98(+4.61%) |
Apr 28, 2020 | 21.60 | 21.96 | 21.15 | 21.37 | 149,106 | +0.51(+2.42%) |
Apr 27, 2020 | 19.70 | 20.96 | 19.59 | 20.87 | 206,588 | +1.25(+6.38%) |
Apr 24, 2020 | 19.92 | 19.92 | 19.34 | 19.61 | 79,582 | -0.31(-1.56%) |
Apr 23, 2020 | 19.49 | 20.25 | 19.49 | 19.92 | 91,125 | +0.46(+2.37%) |
Apr 22, 2020 | 19.75 | 19.75 | 19.20 | 19.46 | 75,192 | +0.16(+0.83%) |
Apr 21, 2020 | 19.14 | 19.41 | 18.88 | 19.30 | 97,225 | -0.56(-2.81%) |
Apr 20, 2020 | 20.32 | 20.52 | 19.69 | 19.86 | 96,374 | -0.49(-2.40%) |
Apr 17, 2020 | 19.66 | 20.71 | 19.65 | 20.35 | 97,731 | +1.27(+6.65%) |
Apr 16, 2020 | 19.13 | 19.59 | 18.41 | 19.08 | 210,336 | -0.04(-0.19%) |
Apr 15, 2020 | 20.05 | 20.16 | 19.01 | 19.12 | 159,733 | -1.68(-8.06%) |
Apr 14, 2020 | 22.68 | 22.91 | 20.71 | 20.79 | 138,664 | -1.35(-6.09%) |
Apr 13, 2020 | 22.21 | 22.69 | 21.73 | 22.14 | 232,699 | -0.15(-0.68%) |
Apr 09, 2020 | 20.85 | 22.31 | 20.85 | 22.29 | 192,531 | +1.85(+9.02%) |
Apr 08, 2020 | 20.53 | 20.60 | 19.65 | 20.45 | 175,147 | +0.35(+1.77%) |
Apr 07, 2020 | 20.39 | 21.02 | 19.69 | 20.09 | 192,208 | +0.31(+1.57%) |
Apr 06, 2020 | 18.41 | 20.18 | 18.37 | 19.78 | 177,414 | +2.09(+11.84%) |
Apr 03, 2020 | 19.34 | 19.95 | 17.17 | 17.69 | 397,914 | -1.69(-8.74%) |
Apr 02, 2020 | 20.42 | 21.37 | 18.79 | 19.38 | 293,374 | -1.21(-5.86%) |