Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.56 | 21.79 | 20.79 | 21.36 | 23,932 | -0.34(-1.57%) |
Apr 29, 2021 | 22.38 | 22.38 | 21.51 | 21.70 | 18,153 | -0.39(-1.76%) |
Apr 28, 2021 | 21.88 | 22.22 | 21.39 | 22.09 | 30,186 | +0.18(+0.84%) |
Apr 27, 2021 | 21.29 | 22.06 | 20.78 | 21.90 | 62,045 | +0.61(+2.86%) |
Apr 26, 2021 | 20.76 | 21.30 | 20.71 | 21.29 | 35,571 | +0.54(+2.63%) |
Apr 23, 2021 | 20.95 | 21.14 | 20.55 | 20.75 | 16,135 | -0.15(-0.71%) |
Apr 22, 2021 | 19.90 | 21.23 | 19.90 | 20.90 | 33,210 | +0.78(+3.90%) |
Apr 21, 2021 | 19.73 | 20.44 | 19.16 | 20.11 | 46,748 | +0.15(+0.74%) |
Apr 20, 2021 | 20.24 | 20.57 | 19.63 | 19.96 | 36,202 | -0.34(-1.68%) |
Apr 19, 2021 | 20.41 | 20.88 | 20.13 | 20.31 | 26,990 | -0.36(-1.74%) |
Apr 16, 2021 | 20.98 | 21.22 | 20.32 | 20.67 | 32,379 | -0.21(-1.02%) |
Apr 15, 2021 | 20.92 | 21.05 | 20.76 | 20.88 | 10,611 | +0.00(+0.00%) |
Apr 14, 2021 | 20.80 | 21.38 | 20.62 | 20.88 | 11,765 | +0.10(+0.49%) |
Apr 13, 2021 | 20.90 | 21.35 | 20.41 | 20.78 | 24,659 | -0.12(-0.57%) |
Apr 12, 2021 | 21.42 | 21.85 | 19.44 | 20.90 | 48,074 | -0.73(-3.37%) |
Apr 09, 2021 | 22.16 | 22.61 | 21.35 | 21.63 | 30,430 | -0.46(-2.09%) |
Apr 08, 2021 | 22.79 | 22.79 | 21.56 | 22.09 | 18,672 | -0.40(-1.77%) |
Apr 07, 2021 | 22.70 | 23.35 | 22.31 | 22.49 | 21,429 | -0.11(-0.49%) |
Apr 06, 2021 | 22.89 | 22.95 | 22.56 | 22.60 | 10,660 | -0.06(-0.29%) |
Apr 05, 2021 | 22.88 | 23.73 | 22.52 | 22.66 | 13,760 | -0.10(-0.45%) |
Apr 01, 2021 | 23.38 | 23.46 | 22.37 | 22.76 | 14,078 | -0.28(-1.20%) |
Mar 31, 2021 | 23.96 | 24.15 | 22.96 | 23.04 | 36,306 | -0.83(-3.48%) |
Mar 30, 2021 | 22.53 | 24.15 | 22.04 | 23.87 | 31,166 | +1.57(+7.04%) |
Mar 29, 2021 | 22.85 | 23.17 | 21.75 | 22.30 | 31,709 | -0.69(-3.01%) |
Mar 26, 2021 | 22.86 | 23.31 | 22.62 | 22.99 | 22,524 | +0.07(+0.32%) |
Mar 25, 2021 | 19.53 | 23.77 | 19.17 | 22.92 | 123,263 | +3.15(+15.93%) |
Mar 24, 2021 | 20.56 | 21.11 | 19.43 | 19.77 | 27,971 | -0.64(-3.12%) |
Mar 23, 2021 | 19.58 | 21.04 | 19.57 | 20.41 | 42,142 | +0.83(+4.25%) |
Mar 22, 2021 | 19.36 | 20.41 | 18.62 | 19.58 | 48,782 | +0.14(+0.71%) |
Mar 19, 2021 | 19.03 | 19.55 | 18.51 | 19.44 | 71,906 | +0.24(+1.25%) |
Mar 18, 2021 | 20.05 | 20.08 | 19.05 | 19.20 | 22,068 | -0.84(-4.19%) |
Mar 17, 2021 | 20.29 | 20.53 | 19.99 | 20.04 | 9,787 | -0.15(-0.73%) |
Mar 16, 2021 | 20.32 | 20.35 | 19.91 | 20.19 | 21,340 | -0.11(-0.55%) |
Mar 15, 2021 | 20.04 | 20.54 | 20.04 | 20.30 | 18,834 | +0.34(+1.71%) |
Mar 12, 2021 | 20.32 | 20.39 | 19.90 | 19.96 | 13,319 | -0.18(-0.87%) |
Mar 11, 2021 | 20.07 | 20.43 | 19.92 | 20.13 | 13,891 | +0.06(+0.32%) |
Mar 10, 2021 | 20.10 | 20.56 | 19.86 | 20.07 | 22,597 | +0.21(+1.07%) |
Mar 09, 2021 | 20.39 | 20.48 | 19.85 | 19.85 | 17,744 | -0.32(-1.60%) |
Mar 08, 2021 | 21.70 | 22.33 | 20.00 | 20.18 | 56,334 | -1.08(-5.08%) |
Mar 05, 2021 | 22.94 | 22.94 | 21.24 | 21.26 | 54,037 | -1.81(-7.84%) |
Mar 04, 2021 | 21.99 | 23.41 | 21.20 | 23.06 | 93,724 | -1.81(-7.26%) |
Mar 03, 2021 | 25.11 | 26.57 | 24.47 | 24.87 | 51,056 | +0.60(+2.49%) |
Mar 02, 2021 | 23.62 | 24.70 | 23.49 | 24.27 | 13,478 | +0.94(+4.05%) |
Mar 01, 2021 | 23.06 | 24.14 | 23.06 | 23.32 | 15,657 | +0.47(+2.04%) |
Feb 26, 2021 | 23.77 | 23.77 | 22.85 | 22.85 | 13,095 | -0.47(-2.00%) |
Feb 25, 2021 | 23.55 | 24.22 | 23.32 | 23.32 | 9,771 | +0.18(+0.79%) |
Feb 24, 2021 | 23.18 | 23.96 | 23.14 | 23.14 | 18,499 | -0.26(-1.10%) |
Feb 23, 2021 | 23.09 | 23.81 | 23.02 | 23.39 | 25,497 | +0.27(+1.19%) |
Feb 22, 2021 | 23.46 | 23.97 | 22.91 | 23.12 | 28,928 | -0.70(-2.92%) |
Feb 19, 2021 | 23.73 | 23.84 | 23.17 | 23.82 | 14,732 | +0.16(+0.70%) |
Feb 18, 2021 | 23.37 | 23.73 | 23.01 | 23.65 | 11,113 | +0.27(+1.14%) |
Feb 17, 2021 | 23.76 | 23.83 | 23.04 | 23.39 | 14,782 | +0.24(+1.03%) |
Feb 16, 2021 | 24.74 | 24.86 | 22.92 | 23.15 | 27,843 | -1.23(-5.04%) |
Feb 12, 2021 | 23.28 | 24.47 | 23.28 | 24.38 | 20,625 | +0.73(+3.10%) |
Feb 11, 2021 | 23.71 | 24.28 | 23.06 | 23.64 | 10,935 | +0.10(+0.43%) |
Feb 10, 2021 | 24.24 | 24.45 | 23.50 | 23.54 | 15,987 | -0.48(-1.98%) |
Feb 09, 2021 | 25.47 | 25.63 | 23.51 | 24.02 | 33,945 | -1.48(-5.79%) |
Feb 08, 2021 | 24.12 | 25.55 | 23.90 | 25.49 | 32,286 | +1.83(+7.75%) |
Feb 05, 2021 | 23.54 | 24.20 | 23.24 | 23.66 | 20,515 | +0.58(+2.50%) |
Feb 04, 2021 | 24.07 | 24.16 | 23.04 | 23.08 | 13,885 | -0.60(-2.55%) |
Feb 03, 2021 | 23.20 | 25.13 | 23.11 | 23.69 | 18,834 | +0.49(+2.09%) |
Feb 02, 2021 | 22.73 | 24.77 | 22.00 | 23.20 | 40,561 | +0.75(+3.35%) |
Feb 01, 2021 | 21.88 | 23.32 | 21.76 | 22.45 | 15,672 | +0.49(+2.21%) |
Jan 29, 2021 | 22.39 | 23.81 | 21.76 | 21.97 | 25,535 | -0.53(-2.36%) |
Jan 28, 2021 | 21.58 | 23.05 | 21.22 | 22.50 | 21,191 | +0.82(+3.76%) |
Jan 27, 2021 | 22.48 | 22.48 | 21.06 | 21.68 | 26,742 | -0.35(-1.58%) |
Jan 26, 2021 | 21.09 | 22.62 | 20.54 | 22.03 | 37,815 | +0.71(+3.35%) |
Jan 25, 2021 | 21.97 | 21.97 | 21.26 | 21.31 | 17,284 | -0.66(-3.00%) |
Jan 22, 2021 | 21.44 | 21.97 | 20.36 | 21.97 | 28,045 | +0.54(+2.52%) |
Jan 21, 2021 | 22.64 | 22.91 | 21.43 | 21.43 | 13,579 | -1.04(-4.61%) |
Jan 20, 2021 | 22.95 | 22.95 | 22.37 | 22.47 | 13,896 | -0.53(-2.31%) |
Jan 19, 2021 | 23.14 | 23.14 | 22.75 | 23.00 | 9,360 | -0.14(-0.59%) |
Jan 15, 2021 | 23.38 | 23.38 | 22.91 | 23.14 | 8,293 | -0.56(-2.36%) |
Jan 14, 2021 | 23.07 | 23.85 | 23.07 | 23.70 | 9,244 | +1.07(+4.74%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.37 | 22.62 | 13,804 | -1.26(-5.26%) |
Jan 12, 2021 | 23.23 | 24.27 | 23.22 | 23.88 | 17,971 | +0.66(+2.84%) |
Jan 11, 2021 | 21.80 | 23.22 | 21.80 | 23.22 | 17,561 | +0.61(+2.72%) |
Jan 08, 2021 | 23.57 | 23.57 | 22.27 | 22.61 | 22,371 | -1.02(-4.31%) |
Jan 07, 2021 | 23.94 | 24.12 | 23.58 | 23.62 | 16,992 | -0.20(-0.85%) |
Jan 06, 2021 | 24.35 | 24.82 | 23.83 | 23.83 | 16,987 | -0.10(-0.42%) |
Jan 05, 2021 | 22.81 | 24.41 | 22.81 | 23.93 | 21,114 | +1.00(+4.36%) |
Jan 04, 2021 | 24.50 | 24.54 | 22.84 | 22.93 | 19,729 | -1.17(-4.87%) |
Dec 31, 2020 | 24.10 | 24.10 | 24.10 | 14,674 | +0.37(+1.54%) | |
Dec 30, 2020 | 23.83 | 24.44 | 23.57 | 23.73 | 14,674 | -0.09(-0.38%) |
Dec 29, 2020 | 24.56 | 24.56 | 23.11 | 23.83 | 19,626 | +0.00(+0.00%) |
Dec 28, 2020 | 24.59 | 24.80 | 23.83 | 23.83 | 11,858 | -0.93(-3.74%) |
Dec 24, 2020 | 23.94 | 24.81 | 23.94 | 24.75 | 2,728 | +0.22(+0.90%) |
Dec 23, 2020 | 24.05 | 24.93 | 23.83 | 24.53 | 10,059 | +0.44(+1.83%) |
Dec 22, 2020 | 25.40 | 25.46 | 23.98 | 24.09 | 27,616 | -1.41(-5.53%) |
Dec 21, 2020 | 26.24 | 26.24 | 24.74 | 25.50 | 17,746 | -1.63(-6.01%) |
Dec 18, 2020 | 26.61 | 27.28 | 26.50 | 27.13 | 56,309 | +0.60(+2.24%) |
Dec 17, 2020 | 26.95 | 27.22 | 26.37 | 26.54 | 17,614 | +0.04(+0.14%) |
Dec 16, 2020 | 26.94 | 27.48 | 26.50 | 26.50 | 9,903 | -0.08(-0.31%) |
Dec 15, 2020 | 26.90 | 27.38 | 26.58 | 26.58 | 13,023 | -0.11(-0.41%) |
Dec 14, 2020 | 27.86 | 27.86 | 26.05 | 26.69 | 17,382 | -1.01(-3.64%) |
Dec 11, 2020 | 27.54 | 27.70 | 27.12 | 27.70 | 10,257 | -0.16(-0.56%) |
Dec 10, 2020 | 27.06 | 28.14 | 27.06 | 27.86 | 11,236 | +1.28(+4.83%) |
Dec 09, 2020 | 27.29 | 27.92 | 26.57 | 26.57 | 22,996 | -0.30(-1.13%) |
Dec 08, 2020 | 25.70 | 27.00 | 25.70 | 26.88 | 10,536 | +1.62(+6.42%) |
Dec 07, 2020 | 25.52 | 26.36 | 25.04 | 25.25 | 7,906 | -0.16(-0.61%) |
Dec 04, 2020 | 24.56 | 25.41 | 24.56 | 25.41 | 10,039 | +1.09(+4.48%) |
Dec 03, 2020 | 24.18 | 25.14 | 24.18 | 24.32 | 12,870 | +0.13(+0.53%) |
Dec 02, 2020 | 24.44 | 24.77 | 24.06 | 24.19 | 9,723 | -0.27(-1.09%) |
Dec 01, 2020 | 25.38 | 25.38 | 24.11 | 24.46 | 10,599 | -0.05(-0.22%) |
Nov 30, 2020 | 25.29 | 25.42 | 24.51 | 24.51 | 16,777 | -0.49(-1.98%) |
Nov 27, 2020 | 25.11 | 25.11 | 23.88 | 25.01 | 10,912 | +0.50(+2.03%) |
Nov 25, 2020 | 24.57 | 25.38 | 24.50 | 24.51 | 16,926 | +0.39(+1.62%) |
Nov 24, 2020 | 23.77 | 24.68 | 23.67 | 24.12 | 30,358 | +0.80(+3.43%) |
Nov 23, 2020 | 22.31 | 24.07 | 22.04 | 23.32 | 38,705 | +1.12(+5.04%) |
Nov 20, 2020 | 22.25 | 22.29 | 21.51 | 22.20 | 21,542 | +0.33(+1.50%) |
Nov 19, 2020 | 21.22 | 22.14 | 21.22 | 21.87 | 20,050 | +0.40(+1.86%) |
Nov 18, 2020 | 22.06 | 22.34 | 21.47 | 21.47 | 12,273 | -0.73(-3.28%) |
Nov 17, 2020 | 21.24 | 22.20 | 21.06 | 22.20 | 20,833 | +0.64(+2.95%) |
Nov 16, 2020 | 20.90 | 21.74 | 20.73 | 21.56 | 27,652 | +2.11(+10.85%) |
Nov 13, 2020 | 19.83 | 19.96 | 19.41 | 19.45 | 14,618 | -0.11(-0.56%) |
Nov 12, 2020 | 19.86 | 19.95 | 18.98 | 19.56 | 18,376 | -0.61(-3.02%) |
Nov 11, 2020 | 20.81 | 21.17 | 20.00 | 20.17 | 10,252 | -0.18(-0.89%) |
Nov 10, 2020 | 19.98 | 20.92 | 19.62 | 20.35 | 23,555 | +0.74(+3.76%) |
Nov 09, 2020 | 20.30 | 20.47 | 19.39 | 19.62 | 30,374 | +0.50(+2.62%) |
Nov 06, 2020 | 19.47 | 20.07 | 19.12 | 19.12 | 14,838 | -0.27(-1.41%) |
Nov 05, 2020 | 18.63 | 19.79 | 18.28 | 19.39 | 45,198 | +0.71(+3.80%) |
Nov 04, 2020 | 19.62 | 19.62 | 18.43 | 18.68 | 10,124 | -1.02(-5.17%) |
Nov 03, 2020 | 18.41 | 19.93 | 18.41 | 19.70 | 22,998 | +1.63(+9.01%) |
Nov 02, 2020 | 18.00 | 18.59 | 17.88 | 18.07 | 14,006 | +0.34(+1.90%) |
Oct 30, 2020 | 17.65 | 17.73 | 17.47 | 17.73 | 9,122 | +0.17(+0.98%) |
Oct 29, 2020 | 17.10 | 17.97 | 17.10 | 17.56 | 13,857 | +0.14(+0.78%) |
Oct 28, 2020 | 17.91 | 17.91 | 17.24 | 17.42 | 11,417 | -0.44(-2.45%) |
Oct 27, 2020 | 18.39 | 18.39 | 17.86 | 17.86 | 7,633 | -0.48(-2.63%) |
Oct 26, 2020 | 19.43 | 19.60 | 18.13 | 18.34 | 20,149 | -1.02(-5.26%) |
Oct 23, 2020 | 19.39 | 19.80 | 19.04 | 19.36 | 7,254 | +0.25(+1.33%) |
Oct 22, 2020 | 19.06 | 19.65 | 18.89 | 19.11 | 10,115 | -0.15(-0.76%) |
Oct 21, 2020 | 18.88 | 19.25 | 18.74 | 19.25 | 5,177 | +0.39(+2.07%) |
Oct 20, 2020 | 19.81 | 19.85 | 18.42 | 18.86 | 20,448 | -0.80(-4.07%) |
Oct 19, 2020 | 20.47 | 20.90 | 19.46 | 19.66 | 11,690 | -0.59(-2.92%) |
Oct 16, 2020 | 19.64 | 20.59 | 19.14 | 20.25 | 16,157 | +0.77(+3.97%) |
Oct 15, 2020 | 17.76 | 19.48 | 17.41 | 19.48 | 23,393 | +1.47(+8.19%) |
Oct 14, 2020 | 18.02 | 18.35 | 17.87 | 18.01 | 3,850 | +0.05(+0.30%) |
Oct 13, 2020 | 17.92 | 18.09 | 17.74 | 17.95 | 5,704 | -0.31(-1.69%) |
Oct 12, 2020 | 18.55 | 18.66 | 18.07 | 18.26 | 8,677 | +0.00(+0.00%) |
Oct 09, 2020 | 18.47 | 19.06 | 18.26 | 18.26 | 18,904 | -0.02(-0.10%) |
Oct 08, 2020 | 17.84 | 18.44 | 17.63 | 18.28 | 12,686 | +0.88(+5.07%) |
Oct 07, 2020 | 16.99 | 17.62 | 16.70 | 17.40 | 13,663 | +0.67(+4.03%) |
Oct 06, 2020 | 16.66 | 17.28 | 16.66 | 16.72 | 14,025 | -0.15(-0.92%) |
Oct 05, 2020 | 16.70 | 16.95 | 16.60 | 16.88 | 7,547 | +0.17(+1.04%) |
Oct 02, 2020 | 16.40 | 16.99 | 16.40 | 16.70 | 13,079 | +0.05(+0.27%) |
Oct 01, 2020 | 16.68 | 16.69 | 16.44 | 16.66 | 10,893 | +0.09(+0.55%) |
Sep 30, 2020 | 17.02 | 17.14 | 16.40 | 16.57 | 15,449 | -0.46(-2.72%) |
Sep 29, 2020 | 17.30 | 17.30 | 16.90 | 17.03 | 5,630 | -0.16(-0.95%) |
Sep 28, 2020 | 16.70 | 17.40 | 16.70 | 17.20 | 17,161 | +0.86(+5.29%) |
Sep 25, 2020 | 16.68 | 16.84 | 16.33 | 16.33 | 21,762 | -0.25(-1.54%) |
Sep 24, 2020 | 16.83 | 16.83 | 16.49 | 16.59 | 12,371 | -0.25(-1.51%) |
Sep 23, 2020 | 16.66 | 17.11 | 16.66 | 16.84 | 21,552 | +0.01(+0.05%) |
Sep 22, 2020 | 17.59 | 17.59 | 16.53 | 16.83 | 28,245 | -0.76(-4.34%) |
Sep 21, 2020 | 17.38 | 17.60 | 16.94 | 17.60 | 29,455 | -0.05(-0.31%) |
Sep 18, 2020 | 17.64 | 17.77 | 17.17 | 17.65 | 50,559 | +0.01(+0.05%) |
Sep 17, 2020 | 17.78 | 18.14 | 17.40 | 17.64 | 30,355 | -0.27(-1.52%) |
Sep 16, 2020 | 18.88 | 19.03 | 17.91 | 17.91 | 25,916 | -0.96(-5.06%) |
Sep 15, 2020 | 18.68 | 19.07 | 18.54 | 18.87 | 15,211 | +0.36(+1.97%) |
Sep 14, 2020 | 18.17 | 18.51 | 18.17 | 18.51 | 15,866 | +0.36(+2.01%) |
Sep 11, 2020 | 18.31 | 18.33 | 17.97 | 18.14 | 17,256 | +0.17(+0.96%) |
Sep 10, 2020 | 18.33 | 18.33 | 17.91 | 17.97 | 11,630 | -0.14(-0.75%) |
Sep 09, 2020 | 18.82 | 18.82 | 18.06 | 18.11 | 30,896 | -0.55(-2.93%) |
Sep 08, 2020 | 18.74 | 19.11 | 18.58 | 18.65 | 16,234 | -0.50(-2.61%) |
Sep 04, 2020 | 18.98 | 19.26 | 18.79 | 19.15 | 12,749 | +0.45(+2.38%) |
Sep 03, 2020 | 18.66 | 19.53 | 18.66 | 18.71 | 31,251 | -0.08(-0.44%) |
Sep 02, 2020 | 19.11 | 19.11 | 18.77 | 18.79 | 9,762 | -0.18(-0.96%) |
Sep 01, 2020 | 18.82 | 19.03 | 18.68 | 18.97 | 11,988 | +0.32(+1.71%) |
Aug 31, 2020 | 19.51 | 19.51 | 18.65 | 18.65 | 15,007 | -0.57(-2.97%) |
Aug 28, 2020 | 19.20 | 19.37 | 18.93 | 19.22 | 8,762 | +0.29(+1.52%) |
Aug 27, 2020 | 19.28 | 19.53 | 18.93 | 18.93 | 8,694 | -0.34(-1.78%) |
Aug 26, 2020 | 19.27 | 19.29 | 18.65 | 19.28 | 13,907 | +0.01(+0.05%) |
Aug 25, 2020 | 19.84 | 20.08 | 19.15 | 19.27 | 12,438 | -0.41(-2.06%) |
Aug 24, 2020 | 19.41 | 19.74 | 19.22 | 19.67 | 12,293 | +0.50(+2.63%) |
Aug 21, 2020 | 19.47 | 19.50 | 19.03 | 19.17 | 13,087 | -0.45(-2.30%) |
Aug 20, 2020 | 20.11 | 20.20 | 19.61 | 19.62 | 10,682 | -0.58(-2.86%) |
Aug 19, 2020 | 20.03 | 20.40 | 19.93 | 20.20 | 9,215 | +0.41(+2.10%) |
Aug 18, 2020 | 20.64 | 20.64 | 19.55 | 19.78 | 14,965 | -0.98(-4.73%) |
Aug 17, 2020 | 20.69 | 20.90 | 20.39 | 20.76 | 13,937 | -0.25(-1.20%) |
Aug 14, 2020 | 20.54 | 21.02 | 20.54 | 21.02 | 6,211 | +0.17(+0.82%) |
Aug 13, 2020 | 20.92 | 20.92 | 20.34 | 20.84 | 11,528 | -0.11(-0.52%) |
Aug 12, 2020 | 21.10 | 21.10 | 20.63 | 20.95 | 10,481 | +0.05(+0.22%) |
Aug 11, 2020 | 20.94 | 21.42 | 20.78 | 20.91 | 23,257 | +0.23(+1.13%) |
Aug 10, 2020 | 20.48 | 21.14 | 20.41 | 20.67 | 16,193 | +0.19(+0.92%) |
Aug 07, 2020 | 21.03 | 21.57 | 20.48 | 20.48 | 13,198 | -0.77(-3.61%) |
Aug 06, 2020 | 22.31 | 22.31 | 20.79 | 21.25 | 19,596 | +0.36(+1.73%) |
Aug 05, 2020 | 20.39 | 20.89 | 19.98 | 20.89 | 9,040 | +0.78(+3.85%) |
Aug 04, 2020 | 20.97 | 20.97 | 19.93 | 20.11 | 11,039 | -0.32(-1.54%) |
Aug 03, 2020 | 19.71 | 20.48 | 19.62 | 20.43 | 10,384 | +0.74(+3.75%) |
Jul 31, 2020 | 19.57 | 19.75 | 19.19 | 19.69 | 14,307 | -0.14(-0.73%) |
Jul 30, 2020 | 20.17 | 20.38 | 19.84 | 19.84 | 10,159 | -0.68(-3.30%) |
Jul 29, 2020 | 20.51 | 20.63 | 20.33 | 20.51 | 10,622 | +0.10(+0.49%) |
Jul 28, 2020 | 20.89 | 20.89 | 20.39 | 20.41 | 9,924 | -0.62(-2.96%) |
Jul 27, 2020 | 21.42 | 21.42 | 20.75 | 21.03 | 10,450 | -0.18(-0.85%) |
Jul 24, 2020 | 21.24 | 21.30 | 21.03 | 21.21 | 8,318 | +0.29(+1.38%) |
Jul 23, 2020 | 21.25 | 21.40 | 20.75 | 20.93 | 22,770 | -0.17(-0.81%) |
Jul 22, 2020 | 22.38 | 22.38 | 20.30 | 21.10 | 23,139 | -1.36(-6.06%) |
Jul 21, 2020 | 21.20 | 22.63 | 21.20 | 22.46 | 15,805 | +1.62(+7.79%) |
Jul 20, 2020 | 20.66 | 21.35 | 20.66 | 20.84 | 17,356 | +0.05(+0.22%) |
Jul 17, 2020 | 21.58 | 22.57 | 20.76 | 20.79 | 16,193 | -0.50(-2.33%) |
Jul 16, 2020 | 21.39 | 21.52 | 20.99 | 21.29 | 11,905 | +0.36(+1.72%) |
Jul 15, 2020 | 20.44 | 21.38 | 20.44 | 20.93 | 18,654 | +0.61(+3.02%) |
Jul 14, 2020 | 20.18 | 21.34 | 20.18 | 20.31 | 29,964 | +0.48(+2.41%) |
Jul 13, 2020 | 20.91 | 20.91 | 19.84 | 19.84 | 13,605 | -0.76(-3.68%) |
Jul 10, 2020 | 20.33 | 20.86 | 20.33 | 20.59 | 15,417 | +0.14(+0.71%) |
Jul 09, 2020 | 21.64 | 21.65 | 20.28 | 20.45 | 17,226 | -1.02(-4.75%) |
Jul 08, 2020 | 21.13 | 21.71 | 20.55 | 21.47 | 26,053 | +0.19(+0.89%) |
Jul 07, 2020 | 21.31 | 21.59 | 21.20 | 21.28 | 13,390 | +0.02(+0.09%) |
Jul 06, 2020 | 21.81 | 22.74 | 21.19 | 21.26 | 37,648 | +0.14(+0.64%) |
Jul 02, 2020 | 21.00 | 21.86 | 20.74 | 21.12 | 35,714 | +0.69(+3.35%) |
Jul 01, 2020 | 20.92 | 21.43 | 20.44 | 20.44 | 17,358 | -0.57(-2.70%) |
Jun 30, 2020 | 20.63 | 21.31 | 20.63 | 21.01 | 11,905 | -0.02(-0.09%) |
Jun 29, 2020 | 19.72 | 21.13 | 19.72 | 21.03 | 44,115 | +1.87(+9.74%) |
Jun 26, 2020 | 20.21 | 20.35 | 18.94 | 19.16 | 66,437 | -0.88(-4.41%) |
Jun 25, 2020 | 19.45 | 20.60 | 19.39 | 20.04 | 27,260 | +0.34(+1.74%) |
Jun 24, 2020 | 20.63 | 20.63 | 19.33 | 19.70 | 34,093 | -1.04(-5.00%) |
Jun 23, 2020 | 21.35 | 21.76 | 20.74 | 20.74 | 14,879 | -0.41(-1.92%) |
Jun 22, 2020 | 21.27 | 21.82 | 20.75 | 21.14 | 33,006 | -0.20(-0.93%) |
Jun 19, 2020 | 21.42 | 21.67 | 20.83 | 21.34 | 30,944 | +0.04(+0.17%) |
Jun 18, 2020 | 21.62 | 21.86 | 21.19 | 21.30 | 28,112 | -0.83(-3.75%) |
Jun 17, 2020 | 23.24 | 23.37 | 21.97 | 22.13 | 18,885 | -1.05(-4.55%) |
Jun 16, 2020 | 23.36 | 23.65 | 22.52 | 23.19 | 20,062 | +0.78(+3.50%) |
Jun 15, 2020 | 21.50 | 22.95 | 21.18 | 22.40 | 28,060 | +0.24(+1.10%) |
Jun 12, 2020 | 22.13 | 23.34 | 21.36 | 22.16 | 24,511 | +0.49(+2.25%) |
Jun 11, 2020 | 22.99 | 23.44 | 21.49 | 21.67 | 35,909 | -1.91(-8.10%) |
Jun 10, 2020 | 25.98 | 25.98 | 23.59 | 23.59 | 28,670 | -2.38(-9.17%) |
Jun 09, 2020 | 26.42 | 26.47 | 25.33 | 25.97 | 21,192 | -0.66(-2.47%) |
Jun 08, 2020 | 25.07 | 26.80 | 25.05 | 26.62 | 22,460 | +2.25(+9.21%) |
Jun 05, 2020 | 24.70 | 24.97 | 23.91 | 24.38 | 23,957 | +0.96(+4.08%) |
Jun 04, 2020 | 23.49 | 23.73 | 23.09 | 23.42 | 13,579 | -0.06(-0.27%) |
Jun 03, 2020 | 23.30 | 24.08 | 23.30 | 23.49 | 17,010 | +0.47(+2.04%) |
Jun 02, 2020 | 22.74 | 23.30 | 22.72 | 23.02 | 12,270 | +0.06(+0.28%) |
Jun 01, 2020 | 23.29 | 24.88 | 22.84 | 22.95 | 19,556 | -0.74(-3.12%) |
May 29, 2020 | 25.24 | 25.24 | 23.30 | 23.69 | 47,692 | -1.19(-4.78%) |
May 28, 2020 | 24.94 | 25.81 | 24.70 | 24.88 | 18,417 | -0.03(-0.14%) |
May 27, 2020 | 24.46 | 25.17 | 24.17 | 24.92 | 16,240 | +0.90(+3.77%) |
May 26, 2020 | 24.99 | 24.99 | 23.82 | 24.01 | 22,813 | -0.16(-0.67%) |
May 22, 2020 | 24.89 | 25.07 | 23.94 | 24.17 | 11,280 | -0.72(-2.88%) |
May 21, 2020 | 24.53 | 25.91 | 24.31 | 24.89 | 10,979 | +0.22(+0.91%) |
May 20, 2020 | 24.41 | 25.39 | 24.26 | 24.67 | 17,840 | +0.98(+4.12%) |
May 19, 2020 | 25.56 | 25.56 | 23.45 | 23.69 | 12,045 | -1.50(-5.94%) |
May 18, 2020 | 25.11 | 25.84 | 24.18 | 25.19 | 17,563 | +1.16(+4.85%) |
May 15, 2020 | 23.31 | 24.20 | 22.94 | 24.02 | 14,407 | +0.72(+3.07%) |
May 14, 2020 | 22.55 | 23.32 | 21.81 | 23.31 | 27,703 | +0.10(+0.42%) |
May 13, 2020 | 23.39 | 24.17 | 22.52 | 23.21 | 19,331 | -0.49(-2.08%) |
May 12, 2020 | 25.15 | 25.15 | 22.92 | 23.70 | 24,680 | -1.46(-5.80%) |
May 11, 2020 | 25.52 | 26.39 | 25.11 | 25.16 | 20,011 | -0.81(-3.10%) |
May 08, 2020 | 26.87 | 27.46 | 24.69 | 25.97 | 34,622 | -0.53(-1.99%) |
May 07, 2020 | 28.64 | 29.64 | 26.04 | 26.49 | 27,431 | -1.61(-5.73%) |
May 06, 2020 | 27.90 | 28.66 | 27.02 | 28.11 | 16,994 | +0.54(+1.95%) |
May 05, 2020 | 29.71 | 30.35 | 27.31 | 27.57 | 21,393 | -2.15(-7.23%) |
May 04, 2020 | 29.56 | 30.65 | 29.11 | 29.72 | 30,413 | -0.42(-1.40%) |