Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.80 | 29.03 | 28.50 | 28.52 | 106,900 | -0.55(-1.89%) |
Apr 29, 2021 | 29.07 | 29.29 | 28.78 | 29.07 | 170,924 | +0.16(+0.55%) |
Apr 28, 2021 | 28.39 | 29.00 | 28.39 | 28.91 | 190,653 | +0.65(+2.30%) |
Apr 27, 2021 | 28.10 | 28.32 | 28.10 | 28.26 | 70,611 | +0.16(+0.57%) |
Apr 26, 2021 | 27.95 | 28.22 | 27.89 | 28.10 | 72,305 | +0.21(+0.75%) |
Apr 23, 2021 | 27.67 | 27.96 | 27.64 | 27.89 | 71,300 | +0.29(+1.05%) |
Apr 22, 2021 | 27.99 | 27.99 | 27.54 | 27.60 | 151,344 | -0.39(-1.39%) |
Apr 21, 2021 | 27.39 | 28.01 | 27.38 | 27.99 | 197,121 | +0.40(+1.45%) |
Apr 20, 2021 | 28.03 | 28.03 | 27.43 | 27.59 | 265,010 | -0.56(-1.99%) |
Apr 19, 2021 | 28.26 | 28.39 | 27.96 | 28.15 | 124,217 | -0.05(-0.18%) |
Apr 16, 2021 | 28.40 | 28.50 | 28.13 | 28.20 | 172,100 | -0.07(-0.25%) |
Apr 15, 2021 | 28.33 | 28.35 | 28.10 | 28.27 | 215,390 | +0.10(+0.35%) |
Apr 14, 2021 | 27.73 | 28.41 | 27.73 | 28.17 | 261,733 | +0.59(+2.14%) |
Apr 13, 2021 | 27.53 | 27.69 | 27.46 | 27.58 | 196,764 | +0.01(+0.04%) |
Apr 12, 2021 | 27.86 | 27.96 | 27.51 | 27.57 | 450,456 | -0.17(-0.61%) |
Apr 09, 2021 | 27.72 | 27.94 | 27.60 | 27.74 | 202,300 | -0.05(-0.18%) |
Apr 08, 2021 | 27.92 | 27.92 | 27.50 | 27.79 | 261,777 | -0.14(-0.50%) |
Apr 07, 2021 | 27.93 | 28.04 | 27.82 | 27.93 | 184,981 | -0.05(-0.18%) |
Apr 06, 2021 | 28.09 | 28.36 | 27.96 | 27.98 | 273,055 | +0.04(+0.14%) |
Apr 05, 2021 | 28.21 | 28.21 | 27.83 | 27.94 | 223,031 | -0.31(-1.10%) |
Apr 01, 2021 | 27.76 | 28.25 | 27.63 | 28.25 | 260,300 | +0.68(+2.47%) |
Mar 31, 2021 | 27.76 | 27.80 | 27.52 | 27.57 | 210,415 | -0.14(-0.51%) |
Mar 30, 2021 | 27.65 | 27.88 | 27.53 | 27.71 | 380,491 | -0.22(-0.79%) |
Mar 29, 2021 | 28.04 | 28.11 | 27.60 | 27.93 | 335,899 | -0.25(-0.89%) |
Mar 26, 2021 | 27.90 | 28.19 | 27.75 | 28.18 | 363,400 | +0.65(+2.36%) |
Mar 25, 2021 | 27.02 | 27.59 | 26.70 | 27.53 | 1,089,557 | -0.11(-0.40%) |
Mar 24, 2021 | 27.48 | 28.01 | 27.48 | 27.64 | 359,689 | +0.45(+1.66%) |
Mar 23, 2021 | 27.19 | 27.63 | 27.07 | 27.19 | 389,764 | -0.55(-1.98%) |
Mar 22, 2021 | 27.95 | 27.95 | 27.73 | 27.74 | 364,804 | -0.24(-0.86%) |
Mar 19, 2021 | 27.90 | 28.28 | 27.69 | 27.98 | 460,300 | +0.02(+0.07%) |
Mar 18, 2021 | 28.69 | 28.87 | 27.88 | 27.96 | 530,880 | -1.05(-3.62%) |
Mar 17, 2021 | 28.62 | 29.05 | 28.43 | 29.01 | 356,972 | +0.33(+1.15%) |
Mar 16, 2021 | 29.05 | 29.12 | 28.60 | 28.68 | 415,190 | -0.66(-2.25%) |
Mar 15, 2021 | 29.50 | 29.50 | 29.03 | 29.34 | 414,496 | -0.10(-0.34%) |
Mar 12, 2021 | 29.28 | 29.51 | 29.28 | 29.44 | 304,900 | +0.07(+0.24%) |
Mar 11, 2021 | 29.39 | 29.63 | 29.25 | 29.37 | 592,228 | +0.22(+0.75%) |
Mar 10, 2021 | 28.74 | 29.22 | 28.61 | 29.15 | 328,915 | +0.62(+2.17%) |
Mar 09, 2021 | 28.91 | 29.07 | 28.52 | 28.53 | 263,799 | -0.27(-0.94%) |
Mar 08, 2021 | 28.96 | 29.13 | 28.59 | 28.80 | 484,096 | +0.04(+0.14%) |
Mar 05, 2021 | 28.54 | 28.82 | 27.87 | 28.76 | 221,500 | +0.85(+3.05%) |
Mar 04, 2021 | 27.72 | 28.42 | 27.32 | 27.91 | 581,669 | +0.34(+1.23%) |
Mar 03, 2021 | 27.45 | 28.04 | 27.43 | 27.57 | 253,584 | +0.23(+0.84%) |
Mar 02, 2021 | 27.31 | 27.60 | 27.29 | 27.34 | 201,082 | +0.07(+0.26%) |
Mar 01, 2021 | 27.14 | 27.52 | 27.11 | 27.27 | 301,943 | +0.61(+2.29%) |
Feb 26, 2021 | 27.10 | 27.10 | 26.15 | 26.66 | 220,900 | -0.71(-2.59%) |
Feb 25, 2021 | 28.05 | 28.17 | 27.25 | 27.37 | 277,887 | -0.64(-2.28%) |
Feb 24, 2021 | 27.38 | 28.13 | 27.22 | 28.01 | 193,293 | +0.71(+2.60%) |
Feb 23, 2021 | 27.13 | 27.36 | 26.34 | 27.30 | 585,483 | +0.21(+0.78%) |
Feb 22, 2021 | 26.46 | 27.36 | 26.43 | 27.09 | 144,982 | +0.69(+2.61%) |
Feb 19, 2021 | 26.11 | 26.46 | 26.11 | 26.40 | 122,100 | +0.39(+1.50%) |
Feb 18, 2021 | 26.37 | 26.37 | 25.95 | 26.01 | 107,859 | -0.47(-1.77%) |
Feb 17, 2021 | 26.41 | 26.58 | 26.11 | 26.48 | 227,676 | +0.12(+0.46%) |
Feb 16, 2021 | 26.36 | 26.52 | 26.26 | 26.36 | 140,516 | +0.39(+1.50%) |
Feb 12, 2021 | 25.47 | 25.98 | 25.47 | 25.97 | 147,500 | +0.30(+1.17%) |
Feb 11, 2021 | 25.94 | 25.94 | 25.30 | 25.67 | 113,383 | -0.29(-1.12%) |
Feb 10, 2021 | 25.83 | 26.02 | 25.57 | 25.96 | 159,116 | +0.34(+1.33%) |
Feb 09, 2021 | 25.67 | 25.70 | 25.43 | 25.62 | 118,839 | -0.18(-0.70%) |
Feb 08, 2021 | 25.35 | 25.86 | 25.31 | 25.80 | 100,316 | +0.73(+2.91%) |
Feb 05, 2021 | 24.95 | 25.13 | 24.91 | 25.07 | 81,600 | +0.31(+1.25%) |
Feb 04, 2021 | 24.68 | 24.76 | 24.38 | 24.76 | 104,124 | +0.07(+0.28%) |
Feb 03, 2021 | 24.11 | 24.72 | 24.11 | 24.69 | 86,283 | +0.66(+2.75%) |
Feb 02, 2021 | 24.18 | 24.41 | 24.03 | 24.03 | 132,060 | +0.14(+0.59%) |
Feb 01, 2021 | 24.02 | 24.07 | 23.51 | 23.89 | 180,921 | +0.31(+1.31%) |
Jan 29, 2021 | 24.00 | 24.19 | 23.51 | 23.58 | 222,100 | -0.53(-2.20%) |
Jan 28, 2021 | 24.06 | 24.27 | 23.92 | 24.11 | 211,393 | +0.40(+1.69%) |
Jan 27, 2021 | 23.92 | 24.25 | 23.50 | 23.71 | 164,060 | -0.59(-2.43%) |
Jan 26, 2021 | 24.85 | 25.09 | 24.30 | 24.30 | 135,109 | -0.45(-1.82%) |
Jan 25, 2021 | 24.82 | 24.82 | 24.36 | 24.75 | 147,785 | -0.21(-0.84%) |
Jan 22, 2021 | 24.63 | 25.01 | 24.58 | 24.96 | 63,600 | -0.16(-0.62%) |
Jan 21, 2021 | 25.68 | 25.68 | 24.95 | 25.12 | 159,958 | -0.58(-2.27%) |
Jan 20, 2021 | 25.71 | 25.75 | 25.52 | 25.70 | 89,251 | +0.18(+0.71%) |
Jan 19, 2021 | 25.45 | 25.61 | 25.32 | 25.52 | 147,982 | +0.29(+1.15%) |
Jan 15, 2021 | 25.68 | 25.68 | 25.06 | 25.23 | 139,600 | -0.79(-3.04%) |
Jan 14, 2021 | 25.67 | 26.23 | 25.54 | 26.02 | 161,070 | +0.51(+2.00%) |
Jan 13, 2021 | 25.69 | 25.69 | 25.43 | 25.51 | 171,999 | -0.22(-0.86%) |
Jan 12, 2021 | 25.37 | 25.80 | 25.18 | 25.73 | 152,789 | +0.60(+2.39%) |
Jan 11, 2021 | 24.55 | 25.21 | 24.42 | 25.13 | 172,047 | +0.10(+0.40%) |
Jan 08, 2021 | 25.46 | 25.46 | 24.78 | 25.03 | 183,700 | -0.28(-1.11%) |
Jan 07, 2021 | 25.15 | 25.40 | 25.05 | 25.31 | 170,487 | +0.31(+1.24%) |
Jan 06, 2021 | 24.71 | 25.11 | 24.55 | 25.00 | 222,243 | +0.63(+2.59%) |
Jan 05, 2021 | 23.70 | 24.70 | 23.70 | 24.37 | 298,562 | +0.84(+3.57%) |
Jan 04, 2021 | 23.58 | 23.86 | 23.33 | 23.53 | 215,643 | +0.24(+1.03%) |
Dec 31, 2020 | 23.29 | 23.29 | 23.29 | 311,784 | -0.20(-0.85%) | |
Dec 30, 2020 | 23.03 | 23.58 | 23.03 | 23.49 | 311,784 | +0.42(+1.82%) |
Dec 29, 2020 | 23.23 | 23.37 | 23.02 | 23.07 | 300,426 | -0.08(-0.35%) |
Dec 28, 2020 | 23.46 | 23.59 | 23.12 | 23.15 | 167,315 | -0.19(-0.81%) |
Dec 24, 2020 | 23.37 | 23.37 | 23.17 | 23.34 | 106,300 | -0.04(-0.17%) |
Dec 23, 2020 | 23.06 | 23.54 | 23.06 | 23.38 | 293,742 | +0.43(+1.87%) |
Dec 22, 2020 | 23.25 | 23.30 | 22.93 | 22.95 | 201,277 | -0.38(-1.63%) |
Dec 21, 2020 | 22.96 | 23.43 | 22.89 | 23.33 | 389,016 | -0.30(-1.27%) |
Dec 18, 2020 | 24.05 | 24.05 | 23.55 | 23.63 | 329,800 | -0.31(-1.29%) |
Dec 17, 2020 | 24.07 | 24.14 | 23.82 | 23.94 | 232,687 | +0.04(+0.17%) |
Dec 16, 2020 | 24.05 | 24.05 | 23.78 | 23.90 | 185,581 | -0.11(-0.46%) |
Dec 15, 2020 | 23.70 | 24.07 | 23.62 | 24.01 | 464,534 | +0.51(+2.17%) |
Dec 14, 2020 | 24.57 | 24.57 | 23.49 | 23.50 | 457,602 | -0.93(-3.81%) |
Dec 11, 2020 | 24.43 | 24.51 | 24.20 | 24.43 | 407,400 | -0.20(-0.81%) |
Dec 10, 2020 | 24.19 | 24.79 | 24.19 | 24.63 | 459,507 | +0.42(+1.73%) |
Dec 09, 2020 | 24.39 | 24.60 | 23.93 | 24.21 | 580,879 | -0.08(-0.33%) |
Dec 08, 2020 | 23.89 | 24.42 | 23.89 | 24.29 | 397,777 | +0.23(+0.96%) |
Dec 07, 2020 | 24.22 | 24.25 | 23.84 | 24.06 | 382,604 | -0.23(-0.95%) |
Dec 04, 2020 | 23.84 | 24.29 | 23.84 | 24.29 | 303,500 | +0.89(+3.80%) |
Dec 03, 2020 | 23.34 | 23.61 | 23.20 | 23.40 | 210,698 | +0.15(+0.65%) |
Dec 02, 2020 | 22.83 | 23.47 | 22.76 | 23.25 | 236,597 | +0.42(+1.84%) |
Dec 01, 2020 | 23.20 | 23.22 | 22.80 | 22.83 | 308,052 | +0.23(+1.02%) |
Nov 30, 2020 | 23.21 | 23.24 | 22.59 | 22.60 | 653,958 | -0.83(-3.54%) |
Nov 27, 2020 | 23.44 | 23.55 | 23.30 | 23.43 | 127,700 | -0.13(-0.55%) |
Nov 25, 2020 | 23.68 | 23.70 | 23.42 | 23.56 | 181,300 | -0.27(-1.13%) |
Nov 24, 2020 | 23.38 | 23.89 | 23.38 | 23.83 | 223,386 | +0.80(+3.47%) |
Nov 23, 2020 | 22.40 | 23.04 | 22.40 | 23.03 | 279,447 | +0.81(+3.65%) |
Nov 20, 2020 | 22.21 | 22.33 | 22.13 | 22.22 | 114,500 | -0.03(-0.13%) |
Nov 19, 2020 | 21.91 | 22.27 | 21.75 | 22.25 | 184,232 | +0.21(+0.95%) |
Nov 18, 2020 | 22.70 | 22.71 | 22.04 | 22.04 | 216,696 | -0.54(-2.39%) |
Nov 17, 2020 | 22.15 | 22.59 | 22.06 | 22.58 | 195,395 | +0.12(+0.53%) |
Nov 16, 2020 | 22.06 | 22.46 | 21.98 | 22.46 | 223,696 | +0.88(+4.08%) |
Nov 13, 2020 | 21.22 | 21.64 | 21.22 | 21.58 | 175,200 | +0.51(+2.42%) |
Nov 12, 2020 | 21.45 | 21.54 | 20.91 | 21.07 | 378,659 | -0.54(-2.50%) |
Nov 11, 2020 | 21.83 | 21.83 | 21.45 | 21.61 | 236,064 | -0.09(-0.41%) |
Nov 10, 2020 | 21.47 | 21.70 | 21.29 | 21.70 | 335,999 | +0.37(+1.73%) |
Nov 09, 2020 | 21.10 | 21.74 | 21.00 | 21.33 | 393,115 | +1.37(+6.86%) |
Nov 06, 2020 | 20.27 | 20.41 | 19.91 | 19.96 | 283,100 | -0.25(-1.24%) |
Nov 05, 2020 | 20.04 | 20.45 | 20.04 | 20.21 | 191,404 | +0.35(+1.76%) |
Nov 04, 2020 | 20.02 | 20.24 | 19.56 | 19.86 | 229,497 | -0.15(-0.75%) |
Nov 03, 2020 | 20.17 | 20.19 | 19.90 | 20.01 | 409,961 | +0.15(+0.76%) |
Nov 02, 2020 | 19.54 | 19.98 | 19.37 | 19.86 | 417,930 | +0.54(+2.80%) |
Oct 30, 2020 | 19.17 | 19.33 | 18.92 | 19.32 | 604,100 | +0.14(+0.73%) |
Oct 29, 2020 | 18.62 | 19.25 | 18.52 | 19.18 | 434,389 | +0.40(+2.13%) |
Oct 28, 2020 | 19.10 | 19.12 | 18.74 | 18.78 | 457,644 | -0.81(-4.13%) |
Oct 27, 2020 | 19.69 | 19.74 | 19.51 | 19.59 | 287,685 | -0.10(-0.51%) |
Oct 26, 2020 | 20.00 | 20.03 | 19.53 | 19.69 | 429,397 | -0.55(-2.72%) |
Oct 23, 2020 | 20.41 | 20.44 | 20.12 | 20.24 | 346,800 | -0.07(-0.34%) |
Oct 22, 2020 | 19.82 | 20.34 | 19.78 | 20.31 | 215,136 | +0.40(+2.01%) |
Oct 21, 2020 | 20.06 | 20.23 | 19.91 | 19.91 | 249,295 | -0.18(-0.90%) |
Oct 20, 2020 | 19.98 | 20.21 | 19.97 | 20.09 | 322,916 | +0.17(+0.85%) |
Oct 19, 2020 | 20.33 | 20.41 | 19.91 | 19.92 | 351,010 | -0.34(-1.68%) |
Oct 16, 2020 | 20.48 | 20.52 | 20.25 | 20.26 | 360,400 | -0.28(-1.36%) |
Oct 15, 2020 | 20.17 | 20.54 | 20.05 | 20.54 | 348,513 | +0.10(+0.49%) |
Oct 14, 2020 | 20.42 | 20.77 | 20.42 | 20.44 | 416,591 | +0.10(+0.49%) |
Oct 13, 2020 | 20.46 | 20.52 | 20.27 | 20.34 | 471,501 | -0.23(-1.09%) |
Oct 12, 2020 | 20.51 | 20.61 | 20.43 | 20.57 | 297,972 | +0.04(+0.17%) |
Oct 09, 2020 | 20.74 | 20.85 | 20.45 | 20.53 | 281,000 | -0.04(-0.19%) |
Oct 08, 2020 | 20.08 | 20.57 | 20.08 | 20.57 | 454,833 | +0.62(+3.11%) |
Oct 07, 2020 | 19.86 | 19.98 | 19.73 | 19.95 | 323,100 | +0.30(+1.53%) |
Oct 06, 2020 | 20.20 | 20.32 | 19.63 | 19.65 | 1,177,628 | -0.41(-2.04%) |
Oct 05, 2020 | 19.74 | 20.06 | 19.74 | 20.06 | 198,347 | +0.49(+2.50%) |
Oct 02, 2020 | 19.10 | 19.69 | 19.10 | 19.57 | 788,900 | +0.11(+0.57%) |
Oct 01, 2020 | 19.71 | 19.83 | 19.40 | 19.46 | 646,950 | -0.34(-1.72%) |
Sep 30, 2020 | 19.85 | 20.03 | 19.71 | 19.80 | 215,463 | -0.03(-0.15%) |
Sep 29, 2020 | 20.17 | 20.17 | 19.70 | 19.83 | 140,651 | -0.31(-1.54%) |
Sep 28, 2020 | 20.06 | 20.29 | 20.02 | 20.14 | 216,242 | +0.35(+1.77%) |
Sep 25, 2020 | 19.57 | 19.90 | 19.50 | 19.79 | 895,500 | +0.05(+0.25%) |
Sep 24, 2020 | 19.48 | 19.97 | 19.28 | 19.74 | 240,462 | +0.16(+0.82%) |
Sep 23, 2020 | 20.46 | 20.51 | 19.58 | 19.58 | 286,264 | -1.11(-5.36%) |
Sep 22, 2020 | 20.71 | 20.98 | 20.58 | 20.69 | 129,217 | +0.00(+0.00%) |
Sep 21, 2020 | 21.07 | 21.07 | 20.45 | 20.69 | 193,776 | -0.72(-3.36%) |
Sep 18, 2020 | 21.73 | 21.73 | 21.36 | 21.41 | 124,200 | -0.27(-1.25%) |
Sep 17, 2020 | 21.43 | 21.68 | 21.17 | 21.68 | 222,812 | -0.02(-0.09%) |
Sep 16, 2020 | 21.41 | 21.97 | 21.26 | 21.70 | 234,205 | +0.47(+2.21%) |
Sep 15, 2020 | 21.47 | 21.59 | 21.20 | 21.23 | 130,307 | -0.04(-0.19%) |
Sep 14, 2020 | 21.10 | 21.37 | 21.09 | 21.27 | 110,380 | +0.25(+1.19%) |
Sep 11, 2020 | 21.02 | 21.14 | 20.86 | 21.02 | 225,900 | +0.07(+0.33%) |
Sep 10, 2020 | 21.61 | 21.61 | 20.93 | 20.95 | 340,541 | -0.57(-2.65%) |
Sep 09, 2020 | 21.35 | 21.64 | 21.31 | 21.52 | 163,433 | +0.37(+1.75%) |
Sep 08, 2020 | 21.40 | 21.46 | 21.02 | 21.15 | 194,818 | -0.66(-3.03%) |
Sep 04, 2020 | 22.11 | 22.11 | 21.47 | 21.81 | 187,900 | -0.11(-0.50%) |
Sep 03, 2020 | 22.15 | 22.35 | 21.72 | 21.92 | 247,606 | -0.26(-1.17%) |
Sep 02, 2020 | 22.07 | 22.19 | 21.88 | 22.18 | 339,980 | +0.07(+0.32%) |
Sep 01, 2020 | 22.20 | 22.20 | 21.96 | 22.11 | 157,193 | -0.01(-0.05%) |
Aug 31, 2020 | 22.48 | 22.50 | 22.12 | 22.12 | 141,112 | -0.34(-1.51%) |
Aug 28, 2020 | 22.28 | 22.49 | 22.18 | 22.46 | 125,700 | +0.36(+1.63%) |
Aug 27, 2020 | 22.18 | 22.26 | 21.89 | 22.10 | 179,933 | +0.00(+0.00%) |
Aug 26, 2020 | 22.33 | 22.33 | 22.08 | 22.10 | 81,722 | -0.22(-0.99%) |
Aug 25, 2020 | 22.57 | 22.57 | 22.13 | 22.32 | 107,598 | -0.18(-0.80%) |
Aug 24, 2020 | 22.35 | 22.58 | 22.21 | 22.50 | 170,846 | +0.36(+1.63%) |
Aug 21, 2020 | 22.13 | 22.21 | 22.00 | 22.14 | 106,500 | -0.22(-0.98%) |
Aug 20, 2020 | 22.33 | 22.46 | 22.25 | 22.36 | 106,312 | -0.22(-0.97%) |
Aug 19, 2020 | 22.80 | 22.91 | 22.53 | 22.58 | 153,371 | -0.26(-1.14%) |
Aug 18, 2020 | 23.12 | 23.21 | 22.81 | 22.84 | 340,276 | -0.22(-0.95%) |
Aug 17, 2020 | 22.99 | 23.09 | 22.89 | 23.06 | 170,845 | +0.24(+1.05%) |
Aug 14, 2020 | 22.63 | 22.84 | 22.59 | 22.82 | 279,400 | +0.11(+0.48%) |
Aug 13, 2020 | 22.93 | 22.98 | 22.65 | 22.71 | 167,160 | -0.17(-0.74%) |
Aug 12, 2020 | 23.08 | 23.11 | 22.81 | 22.88 | 158,111 | +0.19(+0.84%) |
Aug 11, 2020 | 23.16 | 23.36 | 22.62 | 22.69 | 260,292 | -0.36(-1.56%) |
Aug 10, 2020 | 22.81 | 23.10 | 22.81 | 23.05 | 227,400 | +0.44(+1.95%) |
Aug 07, 2020 | 22.48 | 22.64 | 22.32 | 22.61 | 131,900 | -0.07(-0.31%) |
Aug 06, 2020 | 22.78 | 22.90 | 22.60 | 22.68 | 148,493 | -0.10(-0.44%) |
Aug 05, 2020 | 22.87 | 23.07 | 22.69 | 22.78 | 762,871 | +0.25(+1.11%) |
Aug 04, 2020 | 21.89 | 22.54 | 21.89 | 22.53 | 195,184 | +0.56(+2.55%) |
Aug 03, 2020 | 21.95 | 22.04 | 21.77 | 21.97 | 267,393 | +0.05(+0.23%) |
Jul 31, 2020 | 21.80 | 21.93 | 21.59 | 21.92 | 238,800 | +0.03(+0.14%) |
Jul 30, 2020 | 22.12 | 22.12 | 21.69 | 21.89 | 255,773 | -0.64(-2.84%) |
Jul 29, 2020 | 22.27 | 22.54 | 22.16 | 22.53 | 173,300 | +0.29(+1.30%) |
Jul 28, 2020 | 22.37 | 22.50 | 22.22 | 22.24 | 183,892 | -0.34(-1.51%) |
Jul 27, 2020 | 22.47 | 22.64 | 22.35 | 22.58 | 182,665 | +0.24(+1.07%) |
Jul 24, 2020 | 22.34 | 22.55 | 22.27 | 22.34 | 268,200 | -0.02(-0.09%) |
Jul 23, 2020 | 22.40 | 22.54 | 22.15 | 22.36 | 411,642 | -0.12(-0.53%) |
Jul 22, 2020 | 22.49 | 22.50 | 22.26 | 22.48 | 357,745 | -0.08(-0.35%) |
Jul 21, 2020 | 21.95 | 22.68 | 21.95 | 22.56 | 475,679 | +0.91(+4.20%) |
Jul 20, 2020 | 21.76 | 21.96 | 21.65 | 21.65 | 441,582 | -0.13(-0.60%) |
Jul 17, 2020 | 21.91 | 22.10 | 21.71 | 21.78 | 254,100 | -0.06(-0.27%) |
Jul 16, 2020 | 21.74 | 22.03 | 21.66 | 21.84 | 321,213 | -0.08(-0.36%) |
Jul 15, 2020 | 21.90 | 22.00 | 21.70 | 21.92 | 640,173 | +0.34(+1.58%) |
Jul 14, 2020 | 20.79 | 21.58 | 20.76 | 21.58 | 712,688 | +0.73(+3.50%) |
Jul 13, 2020 | 21.19 | 21.32 | 20.83 | 20.85 | 498,450 | -0.23(-1.09%) |
Jul 10, 2020 | 20.68 | 21.08 | 20.66 | 21.08 | 705,800 | +0.44(+2.13%) |
Jul 09, 2020 | 21.32 | 21.32 | 20.58 | 20.64 | 878,231 | -0.68(-3.19%) |
Jul 08, 2020 | 21.34 | 21.63 | 21.20 | 21.32 | 617,794 | +0.04(+0.19%) |
Jul 07, 2020 | 21.44 | 21.58 | 21.28 | 21.28 | 303,017 | -0.39(-1.80%) |
Jul 06, 2020 | 21.84 | 21.99 | 21.47 | 21.67 | 890,227 | +0.16(+0.74%) |
Jul 02, 2020 | 21.56 | 21.88 | 21.50 | 21.51 | 426,000 | +0.21(+0.99%) |
Jul 01, 2020 | 21.68 | 21.83 | 21.25 | 21.30 | 550,789 | -0.38(-1.75%) |
Jun 30, 2020 | 21.06 | 21.77 | 20.92 | 21.68 | 569,808 | +0.49(+2.31%) |
Jun 29, 2020 | 20.92 | 21.26 | 20.84 | 21.19 | 420,112 | +0.36(+1.70%) |
Jun 26, 2020 | 21.18 | 21.18 | 20.73 | 20.84 | 926,900 | -0.52(-2.46%) |
Jun 25, 2020 | 20.93 | 21.39 | 20.87 | 21.36 | 838,527 | +0.29(+1.38%) |
Jun 24, 2020 | 21.74 | 21.74 | 20.95 | 21.07 | 958,927 | -0.95(-4.31%) |
Jun 23, 2020 | 22.21 | 22.29 | 22.00 | 22.02 | 576,351 | +0.06(+0.27%) |
Jun 22, 2020 | 21.77 | 22.01 | 21.64 | 21.96 | 426,101 | +0.19(+0.87%) |
Jun 19, 2020 | 22.50 | 22.50 | 21.75 | 21.77 | 837,100 | -0.16(-0.73%) |
Jun 18, 2020 | 21.70 | 22.11 | 21.53 | 21.93 | 413,168 | +0.14(+0.64%) |
Jun 17, 2020 | 22.30 | 22.33 | 21.78 | 21.79 | 377,944 | -0.58(-2.59%) |
Jun 16, 2020 | 22.63 | 22.74 | 21.98 | 22.37 | 969,369 | +0.47(+2.15%) |
Jun 15, 2020 | 20.84 | 22.04 | 20.74 | 21.90 | 705,169 | +0.04(+0.18%) |
Jun 12, 2020 | 22.16 | 22.36 | 21.40 | 21.86 | 496,000 | +0.43(+2.01%) |
Jun 11, 2020 | 22.30 | 22.55 | 21.38 | 21.43 | 269,311 | -1.93(-8.26%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.23 | 23.36 | 456,049 | -0.80(-3.31%) |
Jun 09, 2020 | 24.17 | 24.35 | 23.97 | 24.16 | 357,558 | -0.74(-2.97%) |
Jun 08, 2020 | 24.61 | 24.92 | 24.32 | 24.90 | 455,625 | +0.81(+3.36%) |
Jun 05, 2020 | 23.51 | 24.16 | 23.23 | 24.09 | 525,300 | +1.23(+5.38%) |
Jun 04, 2020 | 22.65 | 22.94 | 22.55 | 22.86 | 291,711 | +0.05(+0.22%) |
Jun 03, 2020 | 22.55 | 22.88 | 22.55 | 22.81 | 246,372 | +0.40(+1.78%) |
Jun 02, 2020 | 22.32 | 22.50 | 22.20 | 22.41 | 260,866 | +0.37(+1.68%) |
Jun 01, 2020 | 21.57 | 22.12 | 21.49 | 22.04 | 408,556 | +0.41(+1.90%) |
May 29, 2020 | 21.62 | 21.78 | 21.36 | 21.63 | 390,100 | -0.11(-0.51%) |
May 28, 2020 | 22.15 | 22.31 | 21.65 | 21.74 | 251,063 | -0.36(-1.63%) |
May 27, 2020 | 22.08 | 22.10 | 21.46 | 22.10 | 702,111 | +0.24(+1.10%) |
May 26, 2020 | 22.07 | 22.07 | 21.79 | 21.86 | 287,108 | +0.39(+1.82%) |
May 22, 2020 | 21.54 | 21.57 | 21.22 | 21.47 | 167,300 | -0.10(-0.46%) |
May 21, 2020 | 21.87 | 21.94 | 21.39 | 21.57 | 281,981 | -0.36(-1.62%) |
May 20, 2020 | 21.76 | 22.07 | 21.76 | 21.93 | 260,806 | +0.48(+2.26%) |
May 19, 2020 | 21.88 | 21.88 | 21.44 | 21.44 | 467,914 | -0.31(-1.43%) |
May 18, 2020 | 21.53 | 21.86 | 21.38 | 21.75 | 374,182 | +1.13(+5.48%) |
May 15, 2020 | 20.46 | 20.84 | 20.34 | 20.62 | 482,100 | +0.17(+0.83%) |
May 14, 2020 | 19.97 | 20.57 | 19.61 | 20.45 | 582,120 | +0.25(+1.24%) |
May 13, 2020 | 20.84 | 20.84 | 20.01 | 20.20 | 557,820 | -0.72(-3.44%) |
May 12, 2020 | 21.38 | 21.48 | 20.91 | 20.92 | 271,658 | -0.32(-1.51%) |
May 11, 2020 | 21.36 | 21.44 | 21.09 | 21.24 | 324,757 | -0.35(-1.62%) |
May 08, 2020 | 21.34 | 21.60 | 21.24 | 21.59 | 175,800 | +0.67(+3.20%) |
May 07, 2020 | 20.79 | 21.20 | 20.79 | 20.92 | 988,913 | +0.49(+2.40%) |
May 06, 2020 | 20.95 | 21.05 | 20.43 | 20.43 | 378,603 | -0.52(-2.48%) |
May 05, 2020 | 21.37 | 21.58 | 20.86 | 20.95 | 410,400 | +0.10(+0.48%) |
May 04, 2020 | 20.24 | 20.88 | 20.12 | 20.85 | 416,719 | +0.50(+2.46%) |