Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.62 | 36.00 | 35.42 | 35.61 | 985,348 | -0.25(-0.71%) |
Apr 29, 2021 | 35.99 | 36.60 | 35.67 | 35.87 | 355,982 | +0.10(+0.29%) |
Apr 28, 2021 | 35.34 | 35.81 | 35.11 | 35.76 | 660,726 | +0.21(+0.58%) |
Apr 27, 2021 | 35.41 | 36.09 | 35.16 | 35.56 | 633,147 | +0.05(+0.13%) |
Apr 26, 2021 | 35.70 | 36.01 | 35.39 | 35.51 | 489,603 | -0.18(-0.50%) |
Apr 23, 2021 | 34.73 | 35.84 | 34.52 | 35.69 | 725,956 | +1.05(+3.03%) |
Apr 22, 2021 | 35.23 | 35.62 | 34.37 | 34.64 | 761,690 | -0.31(-0.89%) |
Apr 21, 2021 | 34.21 | 35.18 | 34.00 | 34.95 | 540,994 | +0.98(+2.89%) |
Apr 20, 2021 | 34.05 | 34.22 | 33.44 | 33.97 | 683,026 | -0.25(-0.72%) |
Apr 19, 2021 | 34.28 | 34.45 | 33.85 | 34.22 | 594,463 | -0.15(-0.44%) |
Apr 16, 2021 | 33.52 | 34.68 | 33.05 | 34.37 | 976,450 | +1.11(+3.35%) |
Apr 15, 2021 | 33.12 | 33.28 | 32.79 | 33.25 | 394,075 | +0.53(+1.62%) |
Apr 14, 2021 | 32.51 | 33.19 | 32.51 | 32.72 | 696,887 | +0.24(+0.73%) |
Apr 13, 2021 | 32.20 | 32.76 | 31.91 | 32.49 | 1,300,207 | +0.00(+0.00%) |
Apr 12, 2021 | 32.95 | 33.06 | 32.40 | 32.49 | 406,480 | -0.34(-1.04%) |
Apr 09, 2021 | 32.69 | 32.91 | 32.18 | 32.83 | 426,634 | +0.14(+0.43%) |
Apr 08, 2021 | 32.31 | 32.76 | 31.92 | 32.69 | 516,314 | +0.45(+1.41%) |
Apr 07, 2021 | 32.76 | 32.93 | 32.17 | 32.23 | 323,131 | -0.40(-1.22%) |
Apr 06, 2021 | 32.68 | 33.04 | 32.56 | 32.63 | 360,446 | -0.05(-0.14%) |
Apr 05, 2021 | 32.84 | 33.38 | 32.50 | 32.68 | 443,264 | +0.08(+0.26%) |
Apr 01, 2021 | 32.27 | 32.63 | 31.92 | 32.59 | 662,724 | +0.40(+1.23%) |
Mar 31, 2021 | 32.26 | 32.98 | 32.20 | 32.20 | 1,392,002 | -0.01(-0.03%) |
Mar 30, 2021 | 32.02 | 32.53 | 31.80 | 32.20 | 464,372 | +0.29(+0.92%) |
Mar 29, 2021 | 32.28 | 33.28 | 31.89 | 31.91 | 594,003 | -0.67(-2.06%) |
Mar 26, 2021 | 32.50 | 33.03 | 32.21 | 32.58 | 617,179 | +0.55(+1.71%) |
Mar 25, 2021 | 30.65 | 32.21 | 30.50 | 32.03 | 563,943 | +1.13(+3.67%) |
Mar 24, 2021 | 31.44 | 32.40 | 30.86 | 30.90 | 633,143 | -0.15(-0.49%) |
Mar 23, 2021 | 32.32 | 32.60 | 30.72 | 31.05 | 1,060,596 | -1.69(-5.16%) |
Mar 22, 2021 | 33.41 | 33.52 | 32.22 | 32.74 | 782,369 | -0.38(-1.14%) |
Mar 19, 2021 | 34.13 | 34.31 | 33.03 | 33.12 | 2,141,010 | -1.10(-3.20%) |
Mar 18, 2021 | 34.40 | 35.33 | 34.04 | 34.22 | 938,553 | -0.39(-1.12%) |
Mar 17, 2021 | 33.04 | 34.60 | 33.01 | 34.60 | 832,056 | +1.42(+4.27%) |
Mar 16, 2021 | 33.38 | 34.02 | 32.86 | 33.19 | 1,025,268 | -0.12(-0.37%) |
Mar 15, 2021 | 32.65 | 33.34 | 32.27 | 33.31 | 705,151 | +0.63(+1.94%) |
Mar 12, 2021 | 32.59 | 33.19 | 32.17 | 32.68 | 825,518 | +0.06(+0.17%) |
Mar 11, 2021 | 33.52 | 33.67 | 32.40 | 32.62 | 682,555 | -0.54(-1.62%) |
Mar 10, 2021 | 31.87 | 33.59 | 31.69 | 33.16 | 1,451,931 | +1.50(+4.74%) |
Mar 09, 2021 | 32.10 | 32.10 | 31.64 | 31.66 | 1,752,910 | -0.15(-0.48%) |
Mar 08, 2021 | 32.02 | 32.10 | 31.55 | 31.81 | 938,751 | +0.23(+0.72%) |
Mar 05, 2021 | 31.19 | 31.74 | 30.18 | 31.58 | 788,553 | +0.54(+1.73%) |
Mar 04, 2021 | 31.27 | 31.86 | 30.60 | 31.04 | 676,551 | -0.42(-1.32%) |
Mar 03, 2021 | 31.80 | 32.11 | 31.23 | 31.46 | 1,452,402 | -0.14(-0.45%) |
Mar 02, 2021 | 31.22 | 32.08 | 30.84 | 31.60 | 1,158,000 | +0.46(+1.49%) |
Mar 01, 2021 | 30.68 | 31.41 | 29.55 | 31.14 | 1,790,507 | +1.26(+4.20%) |
Feb 26, 2021 | 29.02 | 30.68 | 28.55 | 29.88 | 2,376,253 | +4.65(+18.45%) |
Feb 25, 2021 | 26.89 | 26.98 | 25.23 | 25.23 | 679,899 | -1.80(-6.67%) |
Feb 24, 2021 | 25.48 | 27.21 | 25.22 | 27.03 | 802,072 | +1.70(+6.71%) |
Feb 23, 2021 | 25.78 | 26.03 | 25.05 | 25.33 | 512,727 | -0.54(-2.08%) |
Feb 22, 2021 | 25.74 | 26.15 | 25.57 | 25.87 | 431,298 | -0.16(-0.62%) |
Feb 19, 2021 | 25.48 | 26.18 | 25.21 | 26.03 | 415,619 | +0.55(+2.15%) |
Feb 18, 2021 | 25.77 | 25.86 | 25.02 | 25.48 | 422,790 | -0.38(-1.46%) |
Feb 17, 2021 | 25.65 | 26.26 | 25.49 | 25.86 | 389,292 | +0.31(+1.22%) |
Feb 16, 2021 | 25.86 | 25.89 | 25.12 | 25.55 | 382,235 | -0.21(-0.81%) |
Feb 12, 2021 | 26.02 | 26.21 | 25.50 | 25.76 | 251,765 | -0.30(-1.16%) |
Feb 11, 2021 | 25.85 | 26.27 | 25.64 | 26.06 | 357,703 | +0.37(+1.43%) |
Feb 10, 2021 | 26.23 | 26.30 | 25.63 | 25.69 | 358,716 | -0.44(-1.70%) |
Feb 09, 2021 | 26.13 | 26.31 | 25.43 | 26.13 | 479,376 | +0.06(+0.22%) |
Feb 08, 2021 | 25.71 | 26.19 | 25.64 | 26.08 | 352,229 | +0.44(+1.73%) |
Feb 05, 2021 | 26.43 | 26.43 | 25.44 | 25.63 | 323,153 | -0.42(-1.63%) |
Feb 04, 2021 | 25.69 | 26.11 | 25.49 | 26.06 | 294,247 | +0.42(+1.62%) |
Feb 03, 2021 | 25.44 | 25.74 | 25.19 | 25.64 | 323,743 | +0.11(+0.44%) |
Feb 02, 2021 | 25.89 | 25.95 | 25.35 | 25.53 | 372,003 | +0.10(+0.41%) |
Feb 01, 2021 | 24.50 | 25.61 | 24.49 | 25.43 | 471,988 | +1.16(+4.79%) |
Jan 29, 2021 | 25.43 | 25.62 | 24.19 | 24.26 | 805,712 | -1.26(-4.92%) |
Jan 28, 2021 | 26.14 | 26.45 | 25.35 | 25.52 | 483,604 | -0.27(-1.06%) |
Jan 27, 2021 | 26.26 | 26.45 | 25.16 | 25.79 | 606,586 | -1.13(-4.21%) |
Jan 26, 2021 | 27.12 | 27.36 | 26.61 | 26.93 | 347,797 | -0.03(-0.10%) |
Jan 25, 2021 | 26.56 | 27.21 | 26.25 | 26.95 | 376,687 | +0.14(+0.53%) |
Jan 22, 2021 | 26.75 | 27.14 | 26.48 | 26.81 | 503,742 | -0.24(-0.87%) |
Jan 21, 2021 | 27.11 | 27.53 | 26.86 | 27.05 | 392,689 | +0.03(+0.10%) |
Jan 20, 2021 | 27.04 | 27.28 | 26.65 | 27.02 | 597,762 | +0.04(+0.14%) |
Jan 19, 2021 | 27.39 | 27.85 | 26.79 | 26.98 | 620,816 | +0.06(+0.21%) |
Jan 15, 2021 | 27.17 | 27.47 | 26.86 | 26.93 | 481,181 | -0.60(-2.19%) |
Jan 14, 2021 | 27.53 | 28.17 | 27.44 | 27.53 | 389,572 | +0.09(+0.34%) |
Jan 13, 2021 | 27.60 | 27.87 | 27.16 | 27.44 | 545,682 | -0.16(-0.58%) |
Jan 12, 2021 | 28.30 | 28.37 | 27.58 | 27.60 | 549,933 | -0.79(-2.79%) |
Jan 11, 2021 | 28.49 | 29.14 | 28.14 | 28.39 | 424,648 | -0.49(-1.70%) |
Jan 08, 2021 | 29.15 | 29.55 | 28.26 | 28.88 | 1,231,076 | -0.22(-0.75%) |
Jan 07, 2021 | 28.71 | 29.27 | 28.51 | 29.10 | 560,663 | +0.51(+1.78%) |
Jan 06, 2021 | 28.00 | 29.27 | 27.66 | 28.59 | 1,649,634 | +1.04(+3.77%) |
Jan 05, 2021 | 26.44 | 28.01 | 26.33 | 27.55 | 760,946 | +1.27(+4.85%) |
Jan 04, 2021 | 26.37 | 26.37 | 25.53 | 26.28 | 703,907 | +0.16(+0.61%) |
Dec 31, 2020 | 26.11 | 26.11 | 26.11 | 247,118 | +0.22(+0.84%) | |
Dec 30, 2020 | 25.77 | 26.18 | 25.59 | 25.90 | 247,118 | +0.23(+0.88%) |
Dec 29, 2020 | 25.94 | 26.23 | 25.34 | 25.67 | 281,048 | -0.21(-0.80%) |
Dec 28, 2020 | 25.68 | 26.16 | 25.61 | 25.88 | 327,996 | +0.42(+1.67%) |
Dec 24, 2020 | 25.77 | 25.78 | 25.29 | 25.45 | 134,091 | -0.07(-0.26%) |
Dec 23, 2020 | 25.43 | 25.74 | 25.20 | 25.52 | 264,958 | +0.39(+1.54%) |
Dec 22, 2020 | 24.81 | 25.32 | 24.64 | 25.13 | 236,626 | +0.36(+1.45%) |
Dec 21, 2020 | 24.87 | 25.09 | 24.21 | 24.77 | 498,012 | -0.70(-2.74%) |
Dec 18, 2020 | 25.50 | 26.02 | 25.30 | 25.47 | 1,233,406 | +0.08(+0.30%) |
Dec 17, 2020 | 24.93 | 25.49 | 24.89 | 25.40 | 345,204 | +0.70(+2.83%) |
Dec 16, 2020 | 24.61 | 24.81 | 24.17 | 24.70 | 309,486 | +0.16(+0.65%) |
Dec 15, 2020 | 24.38 | 24.72 | 23.99 | 24.54 | 355,479 | +0.42(+1.76%) |
Dec 14, 2020 | 24.30 | 24.58 | 23.98 | 24.11 | 378,882 | +0.14(+0.59%) |
Dec 11, 2020 | 24.95 | 25.10 | 23.69 | 23.97 | 365,520 | -1.24(-4.91%) |
Dec 10, 2020 | 24.53 | 25.31 | 24.28 | 25.21 | 469,270 | +0.50(+2.03%) |
Dec 09, 2020 | 24.56 | 24.89 | 24.38 | 24.71 | 494,409 | +0.39(+1.59%) |
Dec 08, 2020 | 23.42 | 24.49 | 23.42 | 24.32 | 496,985 | +0.70(+2.96%) |
Dec 07, 2020 | 23.48 | 23.71 | 22.97 | 23.62 | 478,611 | +0.09(+0.36%) |
Dec 04, 2020 | 22.99 | 23.59 | 22.82 | 23.54 | 355,987 | +0.57(+2.47%) |
Dec 03, 2020 | 23.04 | 23.18 | 22.74 | 22.97 | 335,651 | -0.07(-0.29%) |
Dec 02, 2020 | 22.77 | 23.17 | 22.57 | 23.04 | 339,665 | +0.21(+0.91%) |
Dec 01, 2020 | 23.17 | 23.43 | 22.79 | 22.83 | 685,017 | +0.08(+0.33%) |
Nov 30, 2020 | 23.09 | 23.35 | 22.69 | 22.75 | 599,346 | -0.52(-2.23%) |
Nov 27, 2020 | 23.41 | 23.56 | 23.15 | 23.27 | 131,761 | -0.14(-0.60%) |
Nov 25, 2020 | 23.75 | 23.75 | 23.10 | 23.41 | 277,926 | -0.50(-2.09%) |
Nov 24, 2020 | 23.94 | 24.15 | 23.41 | 23.91 | 843,204 | +0.37(+1.56%) |
Nov 23, 2020 | 23.66 | 24.04 | 23.37 | 23.55 | 588,477 | +0.08(+0.32%) |
Nov 20, 2020 | 23.41 | 23.88 | 23.21 | 23.47 | 1,015,004 | -0.12(-0.52%) |
Nov 19, 2020 | 23.42 | 23.63 | 23.06 | 23.59 | 215,912 | +0.05(+0.20%) |
Nov 18, 2020 | 24.00 | 24.00 | 23.48 | 23.55 | 413,040 | -0.42(-1.77%) |
Nov 17, 2020 | 23.36 | 24.13 | 22.96 | 23.97 | 514,017 | +0.27(+1.15%) |
Nov 16, 2020 | 23.91 | 23.96 | 23.32 | 23.70 | 377,125 | +0.46(+1.99%) |
Nov 13, 2020 | 22.56 | 23.35 | 22.46 | 23.24 | 415,831 | +0.95(+4.28%) |
Nov 12, 2020 | 22.93 | 23.09 | 22.12 | 22.28 | 573,586 | -0.94(-4.07%) |
Nov 11, 2020 | 24.22 | 24.29 | 22.95 | 23.23 | 514,229 | -0.99(-4.09%) |
Nov 10, 2020 | 23.64 | 24.33 | 23.52 | 24.22 | 534,918 | +0.93(+4.01%) |
Nov 09, 2020 | 23.56 | 24.07 | 23.24 | 23.28 | 823,321 | +1.23(+5.56%) |
Nov 06, 2020 | 22.37 | 22.56 | 21.93 | 22.05 | 411,700 | -0.11(-0.51%) |
Nov 05, 2020 | 21.53 | 22.39 | 21.39 | 22.17 | 521,043 | +0.81(+3.80%) |
Nov 04, 2020 | 21.27 | 22.32 | 21.23 | 21.36 | 444,220 | -0.52(-2.37%) |
Nov 03, 2020 | 21.77 | 22.14 | 21.68 | 21.88 | 483,588 | +0.60(+2.84%) |
Nov 02, 2020 | 20.15 | 21.37 | 20.15 | 21.27 | 751,479 | +1.46(+7.39%) |
Oct 30, 2020 | 21.13 | 21.57 | 19.64 | 19.81 | 1,112,660 | -1.02(-4.90%) |
Oct 29, 2020 | 19.97 | 20.98 | 19.74 | 20.83 | 822,321 | +0.66(+3.28%) |
Oct 28, 2020 | 20.63 | 20.89 | 20.12 | 20.17 | 473,889 | -0.96(-4.56%) |
Oct 27, 2020 | 21.43 | 21.69 | 21.12 | 21.13 | 383,342 | -0.42(-1.93%) |
Oct 26, 2020 | 21.43 | 21.61 | 21.25 | 21.55 | 431,421 | -0.33(-1.51%) |
Oct 23, 2020 | 22.09 | 22.23 | 21.72 | 21.88 | 334,910 | +0.04(+0.17%) |
Oct 22, 2020 | 21.53 | 21.91 | 21.29 | 21.84 | 550,035 | +0.63(+2.98%) |
Oct 21, 2020 | 21.19 | 21.48 | 20.93 | 21.21 | 331,550 | -0.04(-0.18%) |
Oct 20, 2020 | 21.29 | 21.69 | 21.09 | 21.24 | 379,712 | +0.10(+0.49%) |
Oct 19, 2020 | 21.60 | 21.64 | 21.12 | 21.14 | 312,247 | -0.41(-1.88%) |
Oct 16, 2020 | 21.59 | 22.02 | 21.53 | 21.55 | 415,195 | -0.07(-0.31%) |
Oct 15, 2020 | 20.85 | 21.67 | 20.39 | 21.61 | 311,845 | +0.46(+2.19%) |
Oct 14, 2020 | 21.01 | 21.47 | 20.94 | 21.15 | 357,923 | +0.05(+0.22%) |
Oct 13, 2020 | 20.65 | 21.21 | 20.42 | 21.10 | 409,962 | +0.12(+0.59%) |
Oct 12, 2020 | 21.18 | 21.18 | 20.48 | 20.98 | 425,405 | -0.22(-1.02%) |
Oct 09, 2020 | 21.20 | 21.55 | 21.04 | 21.20 | 430,447 | +0.21(+0.99%) |
Oct 08, 2020 | 20.77 | 21.10 | 20.57 | 20.99 | 383,325 | +0.41(+1.97%) |
Oct 07, 2020 | 20.56 | 20.86 | 20.36 | 20.58 | 669,234 | +0.31(+1.54%) |
Oct 06, 2020 | 20.84 | 20.86 | 20.26 | 20.27 | 933,020 | -0.29(-1.42%) |
Oct 05, 2020 | 20.26 | 20.61 | 20.12 | 20.56 | 439,677 | +0.49(+2.45%) |
Oct 02, 2020 | 19.42 | 20.23 | 18.93 | 20.07 | 600,656 | +0.25(+1.29%) |
Oct 01, 2020 | 19.84 | 20.08 | 19.38 | 19.82 | 597,342 | +0.16(+0.82%) |
Sep 30, 2020 | 18.95 | 19.71 | 18.94 | 19.66 | 808,033 | +0.90(+4.78%) |
Sep 29, 2020 | 18.88 | 19.05 | 18.45 | 18.76 | 574,127 | +0.05(+0.25%) |
Sep 28, 2020 | 18.58 | 18.89 | 18.48 | 18.71 | 476,949 | +0.44(+2.43%) |
Sep 25, 2020 | 17.64 | 18.46 | 17.63 | 18.27 | 391,787 | +0.50(+2.82%) |
Sep 24, 2020 | 17.51 | 18.04 | 17.32 | 17.77 | 628,307 | +0.33(+1.90%) |
Sep 23, 2020 | 18.14 | 18.30 | 17.42 | 17.44 | 588,621 | -0.71(-3.90%) |
Sep 22, 2020 | 18.06 | 18.23 | 17.74 | 18.15 | 699,099 | +0.17(+0.95%) |
Sep 21, 2020 | 17.94 | 18.10 | 17.22 | 17.98 | 1,014,518 | -0.69(-3.69%) |
Sep 18, 2020 | 19.21 | 19.24 | 18.39 | 18.67 | 1,938,920 | -0.41(-2.13%) |
Sep 17, 2020 | 18.93 | 19.12 | 18.58 | 19.07 | 470,412 | -0.07(-0.35%) |
Sep 16, 2020 | 19.14 | 19.44 | 18.99 | 19.14 | 474,631 | +0.18(+0.95%) |
Sep 15, 2020 | 19.10 | 19.31 | 18.85 | 18.96 | 369,911 | +0.04(+0.20%) |
Sep 14, 2020 | 18.71 | 18.97 | 18.47 | 18.92 | 420,616 | +0.41(+2.19%) |
Sep 11, 2020 | 18.76 | 18.79 | 18.27 | 18.51 | 460,951 | -0.17(-0.91%) |
Sep 10, 2020 | 19.02 | 19.03 | 18.64 | 18.68 | 476,968 | -0.11(-0.60%) |
Sep 09, 2020 | 18.84 | 18.98 | 18.50 | 18.80 | 514,641 | +0.14(+0.76%) |
Sep 08, 2020 | 18.95 | 19.04 | 18.49 | 18.66 | 536,847 | -0.46(-2.42%) |
Sep 04, 2020 | 19.66 | 19.66 | 18.56 | 19.12 | 450,783 | -0.14(-0.74%) |
Sep 03, 2020 | 19.52 | 19.65 | 18.71 | 19.26 | 617,877 | -0.25(-1.26%) |
Sep 02, 2020 | 19.10 | 19.65 | 18.85 | 19.51 | 438,536 | +0.45(+2.38%) |
Sep 01, 2020 | 18.82 | 19.12 | 18.57 | 19.05 | 422,684 | +0.10(+0.55%) |
Aug 31, 2020 | 19.10 | 19.39 | 18.93 | 18.95 | 629,682 | -0.29(-1.52%) |
Aug 28, 2020 | 18.97 | 19.26 | 18.83 | 19.24 | 284,811 | +0.34(+1.80%) |
Aug 27, 2020 | 18.40 | 19.10 | 18.04 | 18.90 | 392,804 | +0.59(+3.20%) |
Aug 26, 2020 | 18.52 | 18.52 | 18.02 | 18.32 | 379,823 | -0.21(-1.12%) |
Aug 25, 2020 | 18.53 | 18.63 | 18.14 | 18.52 | 398,032 | +0.06(+0.31%) |
Aug 24, 2020 | 18.34 | 18.62 | 18.09 | 18.47 | 342,881 | +0.39(+2.14%) |
Aug 21, 2020 | 18.36 | 18.48 | 18.00 | 18.08 | 397,613 | -0.48(-2.59%) |
Aug 20, 2020 | 18.58 | 18.95 | 18.46 | 18.56 | 522,433 | -0.31(-1.65%) |
Aug 19, 2020 | 18.61 | 19.00 | 18.59 | 18.87 | 480,166 | +0.30(+1.63%) |
Aug 18, 2020 | 18.98 | 19.00 | 18.41 | 18.57 | 601,831 | -0.47(-2.48%) |
Aug 17, 2020 | 18.80 | 19.12 | 18.38 | 19.04 | 559,552 | +0.40(+2.13%) |
Aug 14, 2020 | 18.66 | 19.00 | 18.54 | 18.65 | 465,188 | -0.17(-0.90%) |
Aug 13, 2020 | 19.00 | 19.28 | 18.66 | 18.82 | 734,506 | -0.34(-1.77%) |
Aug 12, 2020 | 19.35 | 19.36 | 18.99 | 19.16 | 620,243 | +0.12(+0.65%) |
Aug 11, 2020 | 19.98 | 20.07 | 18.91 | 19.03 | 870,737 | -0.54(-2.75%) |
Aug 10, 2020 | 19.77 | 20.10 | 19.53 | 19.57 | 735,171 | -0.04(-0.19%) |
Aug 07, 2020 | 19.01 | 19.64 | 19.01 | 19.61 | 620,039 | +0.54(+2.82%) |
Aug 06, 2020 | 18.47 | 19.18 | 18.36 | 19.07 | 734,058 | +0.59(+3.22%) |
Aug 05, 2020 | 18.50 | 18.51 | 17.85 | 18.48 | 818,212 | +0.25(+1.40%) |
Aug 04, 2020 | 17.93 | 18.38 | 17.63 | 18.22 | 787,122 | +0.31(+1.74%) |
Aug 03, 2020 | 18.09 | 18.24 | 17.38 | 17.91 | 1,074,163 | -0.07(-0.37%) |
Jul 31, 2020 | 17.43 | 20.15 | 17.16 | 17.98 | 2,005,225 | +2.12(+13.40%) |
Jul 30, 2020 | 15.74 | 16.03 | 15.29 | 15.85 | 702,977 | -0.03(-0.18%) |
Jul 29, 2020 | 15.47 | 15.99 | 15.47 | 15.88 | 432,048 | +0.59(+3.89%) |
Jul 28, 2020 | 15.66 | 15.96 | 15.26 | 15.29 | 774,337 | -0.45(-2.88%) |
Jul 27, 2020 | 14.93 | 16.01 | 14.84 | 15.74 | 1,178,599 | +0.78(+5.24%) |
Jul 24, 2020 | 14.86 | 15.08 | 14.73 | 14.96 | 871,804 | +0.15(+1.02%) |
Jul 23, 2020 | 14.64 | 14.93 | 14.57 | 14.80 | 660,841 | +0.04(+0.26%) |
Jul 22, 2020 | 14.27 | 15.16 | 14.27 | 14.77 | 652,240 | +0.46(+3.23%) |
Jul 21, 2020 | 13.92 | 14.34 | 13.83 | 14.30 | 676,390 | +0.65(+4.77%) |
Jul 20, 2020 | 13.93 | 14.00 | 13.61 | 13.65 | 895,747 | -0.39(-2.76%) |
Jul 17, 2020 | 14.33 | 14.39 | 13.99 | 14.04 | 453,749 | -0.23(-1.59%) |
Jul 16, 2020 | 14.28 | 14.51 | 14.07 | 14.27 | 572,164 | -0.13(-0.92%) |
Jul 15, 2020 | 14.10 | 14.53 | 14.03 | 14.40 | 786,396 | +0.78(+5.76%) |
Jul 14, 2020 | 13.46 | 13.61 | 13.16 | 13.61 | 714,337 | +0.16(+1.19%) |
Jul 13, 2020 | 13.26 | 13.89 | 13.13 | 13.45 | 890,089 | +0.26(+2.00%) |
Jul 10, 2020 | 12.93 | 13.24 | 12.78 | 13.19 | 411,594 | +0.17(+1.30%) |
Jul 09, 2020 | 13.25 | 13.32 | 12.81 | 13.02 | 839,919 | -0.35(-2.61%) |
Jul 08, 2020 | 13.37 | 13.45 | 13.08 | 13.37 | 898,684 | +0.00(+0.00%) |
Jul 07, 2020 | 13.77 | 13.77 | 13.29 | 13.37 | 845,027 | -0.51(-3.67%) |
Jul 06, 2020 | 14.02 | 14.12 | 13.58 | 13.88 | 553,498 | +0.24(+1.73%) |
Jul 02, 2020 | 14.06 | 14.20 | 13.56 | 13.64 | 627,877 | -0.08(-0.55%) |
Jul 01, 2020 | 13.93 | 14.28 | 13.54 | 13.72 | 681,286 | -0.19(-1.36%) |
Jun 30, 2020 | 13.44 | 13.92 | 13.37 | 13.91 | 958,849 | +0.36(+2.65%) |
Jun 29, 2020 | 13.16 | 13.70 | 12.95 | 13.55 | 656,484 | +0.69(+5.36%) |
Jun 26, 2020 | 13.06 | 13.39 | 12.77 | 12.86 | 1,291,872 | -0.34(-2.58%) |
Jun 25, 2020 | 12.81 | 13.28 | 12.76 | 13.20 | 760,706 | +0.34(+2.64%) |
Jun 24, 2020 | 13.47 | 13.61 | 12.80 | 12.86 | 1,087,294 | -0.79(-5.81%) |
Jun 23, 2020 | 13.87 | 13.87 | 13.36 | 13.65 | 718,982 | +0.07(+0.49%) |
Jun 22, 2020 | 13.31 | 13.69 | 13.12 | 13.59 | 758,723 | +0.13(+0.98%) |
Jun 19, 2020 | 13.93 | 14.17 | 13.39 | 13.45 | 1,368,026 | -0.27(-1.99%) |
Jun 18, 2020 | 13.62 | 14.11 | 13.50 | 13.73 | 542,282 | -0.02(-0.14%) |
Jun 17, 2020 | 14.62 | 14.68 | 13.74 | 13.75 | 939,107 | -0.81(-5.58%) |
Jun 16, 2020 | 14.71 | 15.11 | 14.17 | 14.56 | 1,402,696 | -0.76(-4.93%) |
Jun 15, 2020 | 14.13 | 15.44 | 13.99 | 15.31 | 728,466 | +0.48(+3.25%) |
Jun 12, 2020 | 15.44 | 15.53 | 14.30 | 14.83 | 789,295 | +0.24(+1.62%) |
Jun 11, 2020 | 15.11 | 15.48 | 14.44 | 14.60 | 922,922 | -1.52(-9.43%) |
Jun 10, 2020 | 17.05 | 17.05 | 16.10 | 16.12 | 575,441 | -1.00(-5.85%) |
Jun 09, 2020 | 17.42 | 17.57 | 16.84 | 17.12 | 542,212 | -0.63(-3.56%) |
Jun 08, 2020 | 18.06 | 18.56 | 17.66 | 17.75 | 737,163 | -0.04(-0.21%) |
Jun 05, 2020 | 16.94 | 18.39 | 16.56 | 17.79 | 967,342 | +1.62(+10.05%) |
Jun 04, 2020 | 15.86 | 16.33 | 15.71 | 16.16 | 588,118 | +0.09(+0.59%) |
Jun 03, 2020 | 15.88 | 16.49 | 15.72 | 16.07 | 921,737 | +0.60(+3.91%) |
Jun 02, 2020 | 15.41 | 15.63 | 15.11 | 15.46 | 841,099 | +0.22(+1.42%) |
Jun 01, 2020 | 15.18 | 15.63 | 15.11 | 15.25 | 1,143,152 | +0.01(+0.06%) |
May 29, 2020 | 15.29 | 15.48 | 14.88 | 15.24 | 1,476,168 | -0.25(-1.59%) |
May 28, 2020 | 16.49 | 16.49 | 15.42 | 15.48 | 1,332,145 | -0.74(-4.54%) |
May 27, 2020 | 15.46 | 16.31 | 15.13 | 16.22 | 1,202,972 | +1.12(+7.44%) |
May 26, 2020 | 15.37 | 15.61 | 14.82 | 15.10 | 806,480 | +0.25(+1.72%) |
May 22, 2020 | 15.04 | 15.11 | 14.40 | 14.84 | 520,371 | -0.07(-0.44%) |
May 21, 2020 | 14.88 | 15.03 | 14.59 | 14.91 | 493,695 | -0.05(-0.32%) |
May 20, 2020 | 14.99 | 15.07 | 14.63 | 14.96 | 710,067 | +0.42(+2.92%) |
May 19, 2020 | 14.68 | 15.05 | 14.26 | 14.53 | 910,091 | -0.33(-2.22%) |
May 18, 2020 | 14.37 | 15.04 | 14.23 | 14.86 | 889,142 | +1.42(+10.53%) |
May 15, 2020 | 12.99 | 13.48 | 12.94 | 13.44 | 1,802,181 | +0.30(+2.30%) |
May 14, 2020 | 12.39 | 13.16 | 12.11 | 13.14 | 1,119,716 | +0.32(+2.50%) |
May 13, 2020 | 13.33 | 13.36 | 12.60 | 12.82 | 742,913 | -0.55(-4.10%) |
May 12, 2020 | 14.23 | 14.45 | 13.37 | 13.37 | 752,970 | -0.76(-5.41%) |
May 11, 2020 | 14.25 | 14.38 | 13.78 | 14.13 | 875,283 | -0.42(-2.92%) |
May 08, 2020 | 13.94 | 14.58 | 13.83 | 14.56 | 654,356 | +0.99(+7.31%) |
May 07, 2020 | 13.68 | 14.01 | 13.42 | 13.57 | 922,950 | +0.21(+1.55%) |
May 06, 2020 | 14.24 | 14.56 | 13.30 | 13.36 | 841,479 | -0.81(-5.73%) |
May 05, 2020 | 14.18 | 15.04 | 14.08 | 14.17 | 944,641 | +0.51(+3.73%) |
May 04, 2020 | 13.58 | 14.21 | 13.41 | 13.66 | 1,388,048 | -0.12(-0.89%) |