Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.84 | 28.95 | 28.21 | 28.30 | 307,200 | -1.00(-3.41%) |
Apr 29, 2021 | 29.47 | 29.50 | 28.82 | 29.30 | 198,940 | +0.08(+0.27%) |
Apr 28, 2021 | 29.14 | 29.42 | 28.95 | 29.22 | 205,920 | +0.02(+0.07%) |
Apr 27, 2021 | 29.57 | 29.57 | 29.13 | 29.20 | 241,002 | -0.40(-1.35%) |
Apr 26, 2021 | 29.27 | 29.88 | 29.21 | 29.60 | 502,479 | +0.30(+1.02%) |
Apr 23, 2021 | 28.95 | 29.44 | 28.72 | 29.30 | 295,300 | +0.52(+1.81%) |
Apr 22, 2021 | 29.33 | 29.37 | 28.61 | 28.78 | 148,613 | -0.37(-1.27%) |
Apr 21, 2021 | 28.31 | 29.17 | 28.08 | 29.15 | 242,005 | +0.89(+3.15%) |
Apr 20, 2021 | 28.59 | 28.67 | 27.90 | 28.26 | 240,213 | -0.36(-1.26%) |
Apr 19, 2021 | 29.22 | 29.32 | 28.33 | 28.62 | 232,399 | -0.81(-2.75%) |
Apr 16, 2021 | 30.01 | 30.16 | 29.38 | 29.43 | 417,900 | -0.52(-1.74%) |
Apr 15, 2021 | 30.06 | 30.08 | 29.70 | 29.95 | 281,423 | +0.25(+0.84%) |
Apr 14, 2021 | 30.00 | 30.24 | 29.41 | 29.70 | 392,818 | -0.13(-0.44%) |
Apr 13, 2021 | 30.60 | 30.60 | 29.44 | 29.83 | 407,304 | -0.46(-1.52%) |
Apr 12, 2021 | 30.20 | 30.46 | 30.06 | 30.29 | 602,690 | +0.22(+0.73%) |
Apr 09, 2021 | 29.83 | 30.07 | 29.57 | 30.07 | 232,500 | +0.13(+0.43%) |
Apr 08, 2021 | 30.41 | 30.44 | 29.82 | 29.94 | 312,722 | +0.00(+0.00%) |
Apr 07, 2021 | 29.62 | 30.00 | 29.43 | 29.94 | 425,591 | +0.27(+0.91%) |
Apr 06, 2021 | 30.05 | 30.24 | 29.60 | 29.67 | 293,906 | -0.46(-1.53%) |
Apr 05, 2021 | 29.87 | 30.28 | 29.50 | 30.13 | 389,938 | +1.21(+4.18%) |
Apr 01, 2021 | 28.50 | 29.00 | 28.39 | 28.92 | 471,600 | +0.88(+3.14%) |
Mar 31, 2021 | 27.70 | 28.41 | 27.70 | 28.04 | 605,906 | +0.39(+1.41%) |
Mar 30, 2021 | 27.21 | 27.93 | 26.91 | 27.65 | 295,679 | +0.33(+1.21%) |
Mar 29, 2021 | 27.65 | 27.72 | 27.20 | 27.32 | 222,190 | -0.61(-2.18%) |
Mar 26, 2021 | 27.59 | 28.09 | 27.46 | 27.93 | 773,000 | +0.39(+1.42%) |
Mar 25, 2021 | 27.27 | 27.86 | 26.84 | 27.54 | 601,436 | -0.06(-0.22%) |
Mar 24, 2021 | 28.65 | 28.67 | 27.44 | 27.60 | 502,645 | -0.66(-2.34%) |
Mar 23, 2021 | 29.38 | 29.38 | 28.13 | 28.26 | 390,019 | -1.27(-4.30%) |
Mar 22, 2021 | 29.54 | 29.89 | 29.36 | 29.53 | 390,836 | +0.44(+1.51%) |
Mar 19, 2021 | 29.11 | 29.41 | 28.55 | 29.09 | 365,000 | +0.07(+0.24%) |
Mar 18, 2021 | 29.48 | 29.78 | 28.83 | 29.02 | 302,052 | -1.00(-3.33%) |
Mar 17, 2021 | 29.94 | 30.28 | 29.27 | 30.02 | 275,618 | -0.12(-0.40%) |
Mar 16, 2021 | 30.51 | 30.73 | 29.94 | 30.14 | 803,350 | +0.15(+0.50%) |
Mar 15, 2021 | 29.53 | 30.05 | 29.12 | 29.99 | 425,586 | +0.83(+2.85%) |
Mar 12, 2021 | 28.40 | 29.26 | 28.18 | 29.16 | 365,600 | +0.26(+0.90%) |
Mar 11, 2021 | 28.25 | 29.25 | 27.75 | 28.90 | 648,214 | +1.66(+6.09%) |
Mar 10, 2021 | 28.13 | 28.36 | 27.19 | 27.24 | 327,582 | -0.72(-2.58%) |
Mar 09, 2021 | 27.80 | 28.23 | 27.59 | 27.96 | 657,777 | +1.02(+3.79%) |
Mar 08, 2021 | 27.84 | 27.96 | 26.83 | 26.94 | 545,083 | -0.86(-3.09%) |
Mar 05, 2021 | 27.82 | 27.96 | 26.54 | 27.80 | 506,500 | +0.51(+1.87%) |
Mar 04, 2021 | 29.13 | 29.40 | 26.85 | 27.29 | 868,845 | -1.93(-6.61%) |
Mar 03, 2021 | 30.31 | 30.62 | 29.01 | 29.22 | 476,053 | -1.08(-3.56%) |
Mar 02, 2021 | 30.74 | 30.85 | 30.02 | 30.30 | 520,417 | -0.34(-1.11%) |
Mar 01, 2021 | 30.21 | 30.73 | 30.05 | 30.64 | 404,482 | +1.25(+4.25%) |
Feb 26, 2021 | 30.36 | 30.36 | 28.83 | 29.39 | 648,000 | -0.22(-0.74%) |
Feb 25, 2021 | 31.15 | 31.45 | 29.40 | 29.61 | 585,890 | -2.02(-6.39%) |
Feb 24, 2021 | 30.78 | 31.71 | 30.58 | 31.63 | 365,386 | +0.91(+2.96%) |
Feb 23, 2021 | 30.38 | 30.76 | 29.58 | 30.72 | 753,539 | -0.44(-1.41%) |
Feb 22, 2021 | 31.69 | 32.16 | 30.96 | 31.16 | 1,016,993 | -0.47(-1.49%) |
Feb 19, 2021 | 32.14 | 32.37 | 31.35 | 31.63 | 513,800 | -0.06(-0.19%) |
Feb 18, 2021 | 32.28 | 32.48 | 31.01 | 31.69 | 779,420 | -0.97(-2.97%) |
Feb 17, 2021 | 33.60 | 34.45 | 31.60 | 32.66 | 1,069,027 | -0.54(-1.63%) |
Feb 16, 2021 | 33.17 | 33.73 | 32.71 | 33.20 | 1,283,309 | +0.27(+0.82%) |
Feb 12, 2021 | 32.57 | 33.17 | 32.34 | 32.93 | 445,400 | +0.26(+0.80%) |
Feb 11, 2021 | 31.66 | 32.80 | 31.66 | 32.67 | 983,639 | +0.88(+2.77%) |
Feb 10, 2021 | 32.41 | 32.48 | 31.55 | 31.79 | 510,590 | -0.08(-0.25%) |
Feb 09, 2021 | 32.23 | 32.48 | 31.81 | 31.87 | 455,160 | -0.31(-0.96%) |
Feb 08, 2021 | 31.66 | 32.24 | 31.60 | 32.18 | 481,922 | +0.85(+2.71%) |
Feb 05, 2021 | 31.20 | 31.65 | 30.70 | 31.33 | 479,600 | +0.13(+0.42%) |
Feb 04, 2021 | 30.52 | 31.23 | 30.45 | 31.20 | 474,880 | +0.76(+2.50%) |
Feb 03, 2021 | 31.04 | 31.12 | 30.09 | 30.44 | 518,065 | -0.31(-1.01%) |
Feb 02, 2021 | 30.90 | 31.05 | 30.27 | 30.75 | 482,968 | +0.10(+0.33%) |
Feb 01, 2021 | 28.72 | 30.73 | 28.60 | 30.65 | 1,120,151 | +2.68(+9.58%) |
Jan 29, 2021 | 28.16 | 28.89 | 27.70 | 27.97 | 678,100 | -0.47(-1.65%) |
Jan 28, 2021 | 29.07 | 29.07 | 28.33 | 28.44 | 835,145 | -0.01(-0.04%) |
Jan 27, 2021 | 29.36 | 29.68 | 28.20 | 28.45 | 629,618 | -1.35(-4.53%) |
Jan 26, 2021 | 30.27 | 30.36 | 29.65 | 29.80 | 520,312 | -0.16(-0.53%) |
Jan 25, 2021 | 30.31 | 30.64 | 29.45 | 29.96 | 637,605 | -0.27(-0.89%) |
Jan 22, 2021 | 30.24 | 30.87 | 30.12 | 30.23 | 374,900 | -0.26(-0.85%) |
Jan 21, 2021 | 30.73 | 30.85 | 30.21 | 30.49 | 447,625 | +0.39(+1.30%) |
Jan 20, 2021 | 30.30 | 30.80 | 29.85 | 30.10 | 751,202 | +0.40(+1.35%) |
Jan 19, 2021 | 29.18 | 29.93 | 28.82 | 29.70 | 1,139,430 | +1.25(+4.39%) |
Jan 15, 2021 | 28.90 | 28.90 | 28.24 | 28.45 | 307,200 | -0.63(-2.17%) |
Jan 14, 2021 | 27.91 | 29.86 | 27.91 | 29.08 | 891,457 | +0.83(+2.94%) |
Jan 13, 2021 | 28.89 | 29.08 | 28.10 | 28.25 | 837,071 | +0.20(+0.71%) |
Jan 12, 2021 | 28.71 | 28.73 | 27.69 | 28.05 | 761,877 | -0.27(-0.95%) |
Jan 11, 2021 | 27.55 | 28.40 | 27.48 | 28.32 | 637,574 | +0.71(+2.55%) |
Jan 08, 2021 | 28.75 | 28.80 | 27.44 | 27.61 | 494,500 | -0.92(-3.21%) |
Jan 07, 2021 | 26.92 | 28.64 | 26.86 | 28.53 | 1,107,787 | +2.12(+8.03%) |
Jan 06, 2021 | 26.42 | 27.12 | 26.36 | 26.41 | 712,697 | -0.33(-1.23%) |
Jan 05, 2021 | 25.76 | 26.79 | 25.76 | 26.74 | 628,213 | +0.74(+2.85%) |
Jan 04, 2021 | 25.69 | 26.63 | 25.69 | 26.00 | 790,860 | +0.18(+0.70%) |
Dec 31, 2020 | 25.82 | 25.82 | 25.82 | 311,406 | -0.14(-0.54%) | |
Dec 30, 2020 | 25.41 | 26.22 | 25.36 | 25.96 | 311,406 | +0.74(+2.93%) |
Dec 29, 2020 | 26.51 | 26.54 | 25.18 | 25.22 | 407,600 | -1.10(-4.18%) |
Dec 28, 2020 | 25.87 | 26.61 | 25.63 | 26.32 | 1,309,857 | +0.94(+3.70%) |
Dec 24, 2020 | 25.30 | 25.60 | 25.12 | 25.38 | 298,200 | +0.41(+1.64%) |
Dec 23, 2020 | 24.46 | 25.15 | 24.25 | 24.97 | 395,619 | +0.51(+2.09%) |
Dec 22, 2020 | 24.67 | 24.83 | 24.43 | 24.46 | 332,005 | -0.18(-0.73%) |
Dec 21, 2020 | 24.91 | 24.95 | 24.28 | 24.64 | 485,835 | -0.70(-2.76%) |
Dec 18, 2020 | 25.10 | 25.40 | 25.00 | 25.34 | 405,600 | +0.16(+0.64%) |
Dec 17, 2020 | 25.38 | 25.40 | 24.89 | 25.18 | 426,219 | -0.04(-0.16%) |
Dec 16, 2020 | 25.72 | 25.72 | 25.01 | 25.22 | 408,318 | -0.40(-1.56%) |
Dec 15, 2020 | 25.72 | 25.88 | 25.45 | 25.62 | 546,396 | +0.18(+0.71%) |
Dec 14, 2020 | 25.66 | 25.77 | 25.41 | 25.44 | 290,590 | -0.05(-0.20%) |
Dec 11, 2020 | 25.71 | 25.80 | 25.40 | 25.49 | 266,200 | -0.45(-1.73%) |
Dec 10, 2020 | 25.71 | 26.14 | 25.56 | 25.94 | 254,483 | +0.11(+0.43%) |
Dec 09, 2020 | 26.69 | 26.79 | 25.61 | 25.83 | 594,637 | -0.93(-3.48%) |
Dec 08, 2020 | 27.05 | 27.05 | 26.40 | 26.76 | 429,476 | -0.19(-0.71%) |
Dec 07, 2020 | 26.59 | 27.27 | 26.50 | 26.95 | 812,987 | +0.23(+0.86%) |
Dec 04, 2020 | 25.79 | 26.79 | 25.57 | 26.72 | 862,100 | +1.05(+4.09%) |
Dec 03, 2020 | 25.81 | 26.14 | 25.51 | 25.67 | 763,396 | +0.01(+0.04%) |
Dec 02, 2020 | 25.65 | 25.96 | 25.11 | 25.66 | 743,079 | -0.10(-0.39%) |
Dec 01, 2020 | 24.39 | 25.89 | 24.26 | 25.76 | 1,219,540 | +1.30(+5.31%) |
Nov 30, 2020 | 24.63 | 24.70 | 24.23 | 24.46 | 554,075 | +0.03(+0.12%) |
Nov 27, 2020 | 24.36 | 24.82 | 24.23 | 24.43 | 297,700 | +0.31(+1.29%) |
Nov 25, 2020 | 24.37 | 24.55 | 23.91 | 24.12 | 357,700 | -0.55(-2.23%) |
Nov 24, 2020 | 24.36 | 24.73 | 24.02 | 24.67 | 437,889 | +0.34(+1.40%) |
Nov 23, 2020 | 23.73 | 24.34 | 23.60 | 24.33 | 431,368 | +0.80(+3.40%) |
Nov 20, 2020 | 23.45 | 23.66 | 23.13 | 23.53 | 296,800 | +0.02(+0.09%) |
Nov 19, 2020 | 23.10 | 23.53 | 23.06 | 23.51 | 351,861 | +0.31(+1.34%) |
Nov 18, 2020 | 23.67 | 23.84 | 23.17 | 23.20 | 338,937 | -0.42(-1.78%) |
Nov 17, 2020 | 23.72 | 23.80 | 23.35 | 23.62 | 189,147 | -0.32(-1.34%) |
Nov 16, 2020 | 23.50 | 23.97 | 23.26 | 23.94 | 717,957 | +0.95(+4.13%) |
Nov 13, 2020 | 22.91 | 23.39 | 22.64 | 22.99 | 698,000 | +0.40(+1.77%) |
Nov 12, 2020 | 22.89 | 23.20 | 21.74 | 22.59 | 1,622,897 | -0.48(-2.08%) |
Nov 11, 2020 | 22.68 | 23.28 | 22.58 | 23.07 | 551,995 | +0.70(+3.13%) |
Nov 10, 2020 | 22.58 | 22.89 | 22.23 | 22.37 | 557,949 | -0.49(-2.14%) |
Nov 09, 2020 | 23.50 | 23.84 | 22.83 | 22.86 | 942,011 | +0.58(+2.60%) |
Nov 06, 2020 | 22.23 | 22.50 | 21.98 | 22.28 | 870,200 | +0.05(+0.22%) |
Nov 05, 2020 | 22.53 | 22.98 | 22.20 | 22.23 | 929,117 | +0.18(+0.82%) |
Nov 04, 2020 | 22.11 | 22.54 | 21.84 | 22.05 | 858,360 | +0.38(+1.75%) |
Nov 03, 2020 | 21.27 | 21.76 | 21.27 | 21.67 | 292,331 | +0.60(+2.85%) |
Nov 02, 2020 | 21.23 | 21.33 | 20.69 | 21.07 | 341,607 | -0.03(-0.14%) |
Oct 30, 2020 | 20.99 | 21.22 | 20.40 | 21.10 | 556,200 | -0.05(-0.24%) |
Oct 29, 2020 | 20.35 | 21.27 | 20.35 | 21.15 | 415,079 | +0.74(+3.63%) |
Oct 28, 2020 | 20.97 | 21.24 | 20.37 | 20.41 | 765,479 | -0.93(-4.36%) |
Oct 27, 2020 | 20.60 | 21.39 | 20.60 | 21.34 | 654,317 | +0.46(+2.20%) |
Oct 26, 2020 | 19.71 | 20.95 | 19.25 | 20.88 | 801,136 | +0.92(+4.61%) |
Oct 23, 2020 | 19.80 | 20.15 | 19.74 | 19.96 | 113,900 | +0.05(+0.25%) |
Oct 22, 2020 | 20.01 | 20.18 | 19.53 | 19.91 | 205,776 | +0.01(+0.05%) |
Oct 21, 2020 | 19.67 | 20.19 | 19.62 | 19.90 | 211,001 | +0.32(+1.63%) |
Oct 20, 2020 | 19.59 | 19.94 | 19.54 | 19.58 | 179,840 | +0.17(+0.88%) |
Oct 19, 2020 | 19.50 | 19.79 | 19.36 | 19.41 | 217,638 | -0.07(-0.36%) |
Oct 16, 2020 | 19.97 | 19.97 | 19.47 | 19.48 | 173,000 | -0.35(-1.77%) |
Oct 15, 2020 | 19.46 | 19.97 | 19.36 | 19.83 | 134,545 | +0.07(+0.35%) |
Oct 14, 2020 | 19.94 | 20.13 | 19.52 | 19.76 | 255,197 | -0.18(-0.90%) |
Oct 13, 2020 | 20.08 | 20.46 | 19.90 | 19.94 | 248,386 | -0.08(-0.40%) |
Oct 12, 2020 | 20.09 | 20.20 | 19.85 | 20.02 | 257,190 | +0.12(+0.60%) |
Oct 09, 2020 | 19.94 | 20.20 | 19.71 | 19.90 | 199,900 | +0.29(+1.48%) |
Oct 08, 2020 | 19.15 | 19.71 | 19.04 | 19.61 | 271,280 | +0.73(+3.87%) |
Oct 07, 2020 | 18.69 | 18.94 | 18.69 | 18.88 | 176,266 | +0.37(+2.00%) |
Oct 06, 2020 | 18.75 | 18.83 | 18.42 | 18.51 | 146,331 | -0.23(-1.25%) |
Oct 05, 2020 | 18.46 | 18.79 | 18.46 | 18.75 | 130,904 | +0.45(+2.43%) |
Oct 02, 2020 | 18.25 | 18.57 | 18.21 | 18.30 | 149,500 | -0.33(-1.77%) |
Oct 01, 2020 | 18.39 | 18.74 | 18.39 | 18.63 | 128,788 | +0.41(+2.25%) |
Sep 30, 2020 | 18.45 | 18.62 | 18.10 | 18.22 | 264,506 | -0.20(-1.09%) |
Sep 29, 2020 | 18.36 | 18.64 | 18.29 | 18.42 | 173,523 | -0.08(-0.43%) |
Sep 28, 2020 | 18.24 | 18.64 | 18.14 | 18.50 | 170,957 | +0.47(+2.61%) |
Sep 25, 2020 | 17.95 | 18.10 | 17.61 | 18.03 | 165,700 | +0.17(+0.95%) |
Sep 24, 2020 | 17.87 | 18.08 | 17.67 | 17.86 | 222,816 | -0.18(-1.00%) |
Sep 23, 2020 | 18.65 | 18.76 | 18.02 | 18.04 | 380,106 | -0.89(-4.70%) |
Sep 22, 2020 | 18.72 | 19.00 | 18.38 | 18.93 | 329,416 | +0.25(+1.34%) |
Sep 21, 2020 | 18.21 | 18.83 | 18.00 | 18.68 | 383,582 | +0.04(+0.21%) |
Sep 18, 2020 | 18.61 | 18.80 | 18.31 | 18.64 | 256,800 | +0.14(+0.76%) |
Sep 17, 2020 | 18.31 | 18.66 | 18.17 | 18.50 | 190,989 | -0.35(-1.86%) |
Sep 16, 2020 | 18.78 | 19.13 | 18.78 | 18.85 | 255,180 | +0.17(+0.91%) |
Sep 15, 2020 | 18.47 | 18.74 | 18.44 | 18.68 | 237,248 | +0.34(+1.85%) |
Sep 14, 2020 | 18.33 | 18.44 | 18.01 | 18.34 | 340,928 | +0.49(+2.75%) |
Sep 11, 2020 | 18.12 | 18.19 | 17.72 | 17.85 | 255,500 | -0.09(-0.50%) |
Sep 10, 2020 | 18.01 | 18.24 | 17.90 | 17.94 | 336,220 | -0.23(-1.27%) |
Sep 09, 2020 | 18.35 | 18.41 | 18.11 | 18.17 | 241,373 | +0.28(+1.57%) |
Sep 08, 2020 | 18.09 | 18.40 | 17.84 | 17.89 | 423,989 | -1.02(-5.39%) |
Sep 04, 2020 | 18.82 | 19.08 | 18.18 | 18.91 | 278,800 | +0.21(+1.12%) |
Sep 03, 2020 | 19.52 | 19.52 | 18.65 | 18.70 | 604,405 | -1.25(-6.27%) |
Sep 02, 2020 | 20.06 | 20.22 | 19.78 | 19.95 | 628,288 | +0.02(+0.10%) |
Sep 01, 2020 | 19.49 | 19.99 | 19.44 | 19.93 | 347,394 | +0.47(+2.42%) |
Aug 31, 2020 | 19.75 | 19.79 | 19.39 | 19.46 | 263,217 | -0.25(-1.27%) |
Aug 28, 2020 | 19.29 | 19.74 | 19.22 | 19.71 | 179,900 | +0.37(+1.91%) |
Aug 27, 2020 | 20.09 | 20.09 | 19.30 | 19.34 | 328,046 | -0.77(-3.83%) |
Aug 26, 2020 | 20.26 | 20.32 | 20.04 | 20.11 | 163,993 | -0.01(-0.05%) |
Aug 25, 2020 | 19.89 | 20.12 | 19.89 | 20.12 | 145,514 | +0.33(+1.67%) |
Aug 24, 2020 | 19.82 | 19.97 | 19.65 | 19.79 | 160,766 | +0.14(+0.71%) |
Aug 21, 2020 | 19.59 | 19.68 | 19.39 | 19.65 | 312,200 | +0.15(+0.77%) |
Aug 20, 2020 | 19.85 | 19.85 | 19.47 | 19.50 | 455,782 | -0.53(-2.65%) |
Aug 19, 2020 | 20.36 | 20.46 | 19.93 | 20.03 | 333,309 | -0.54(-2.63%) |
Aug 18, 2020 | 20.80 | 20.99 | 20.39 | 20.57 | 300,443 | -0.57(-2.70%) |
Aug 17, 2020 | 21.30 | 21.55 | 21.02 | 21.14 | 242,005 | -0.15(-0.70%) |
Aug 14, 2020 | 21.29 | 21.54 | 21.25 | 21.29 | 223,100 | -0.06(-0.28%) |
Aug 13, 2020 | 21.13 | 21.42 | 20.95 | 21.35 | 386,594 | +0.12(+0.57%) |
Aug 12, 2020 | 20.98 | 21.23 | 20.80 | 21.23 | 321,815 | +0.21(+1.00%) |
Aug 11, 2020 | 21.22 | 21.27 | 20.86 | 21.02 | 379,341 | -0.14(-0.66%) |
Aug 10, 2020 | 21.04 | 21.40 | 20.82 | 21.16 | 397,117 | +0.03(+0.14%) |
Aug 07, 2020 | 21.34 | 21.34 | 20.81 | 21.13 | 310,300 | -0.22(-1.03%) |
Aug 06, 2020 | 21.15 | 21.39 | 20.76 | 21.35 | 568,360 | -0.18(-0.84%) |
Aug 05, 2020 | 21.49 | 21.86 | 21.34 | 21.53 | 403,002 | -0.14(-0.65%) |
Aug 04, 2020 | 21.61 | 21.92 | 21.47 | 21.67 | 481,337 | -0.20(-0.91%) |
Aug 03, 2020 | 21.57 | 21.98 | 21.14 | 21.87 | 501,260 | +0.37(+1.72%) |
Jul 31, 2020 | 21.43 | 21.86 | 21.06 | 21.50 | 956,600 | +0.31(+1.46%) |
Jul 30, 2020 | 20.12 | 21.75 | 20.00 | 21.19 | 2,332,781 | +0.89(+4.38%) |
Jul 29, 2020 | 21.42 | 21.72 | 20.18 | 20.30 | 1,645,140 | -2.66(-11.59%) |
Jul 28, 2020 | 23.00 | 23.32 | 22.88 | 22.96 | 508,729 | -0.39(-1.67%) |
Jul 27, 2020 | 23.50 | 23.77 | 23.05 | 23.35 | 706,559 | +0.11(+0.47%) |
Jul 24, 2020 | 23.39 | 23.49 | 22.77 | 23.24 | 419,700 | -0.22(-0.94%) |
Jul 23, 2020 | 23.01 | 23.84 | 23.01 | 23.46 | 1,076,854 | +0.33(+1.43%) |
Jul 22, 2020 | 22.73 | 23.18 | 22.36 | 23.13 | 976,341 | +1.12(+5.09%) |
Jul 21, 2020 | 22.44 | 22.44 | 21.90 | 22.01 | 391,989 | +0.10(+0.46%) |
Jul 20, 2020 | 21.56 | 21.99 | 21.49 | 21.91 | 396,654 | +0.49(+2.29%) |
Jul 17, 2020 | 20.99 | 21.46 | 20.99 | 21.42 | 381,600 | +0.35(+1.66%) |
Jul 16, 2020 | 20.79 | 21.27 | 20.60 | 21.07 | 404,904 | -0.34(-1.59%) |
Jul 15, 2020 | 21.37 | 21.50 | 21.16 | 21.41 | 436,372 | +0.19(+0.90%) |
Jul 14, 2020 | 20.73 | 21.25 | 20.42 | 21.22 | 328,655 | +0.61(+2.96%) |
Jul 13, 2020 | 20.86 | 21.70 | 20.51 | 20.61 | 581,931 | +0.04(+0.19%) |
Jul 10, 2020 | 20.79 | 20.79 | 20.33 | 20.57 | 392,900 | -0.24(-1.15%) |
Jul 09, 2020 | 20.32 | 20.85 | 20.08 | 20.81 | 362,115 | +0.59(+2.92%) |
Jul 08, 2020 | 19.80 | 20.46 | 19.77 | 20.22 | 560,054 | +0.54(+2.74%) |
Jul 07, 2020 | 19.85 | 19.99 | 19.50 | 19.68 | 276,534 | -0.22(-1.11%) |
Jul 06, 2020 | 19.28 | 20.00 | 19.15 | 19.90 | 625,217 | +0.74(+3.86%) |
Jul 02, 2020 | 19.08 | 19.40 | 19.08 | 19.16 | 181,200 | +0.27(+1.43%) |
Jul 01, 2020 | 19.03 | 19.24 | 18.89 | 18.89 | 361,552 | -0.20(-1.05%) |
Jun 30, 2020 | 18.74 | 19.18 | 18.71 | 19.09 | 368,921 | +0.35(+1.87%) |
Jun 29, 2020 | 18.33 | 18.95 | 18.03 | 18.74 | 410,472 | +0.21(+1.13%) |
Jun 26, 2020 | 18.59 | 18.79 | 18.36 | 18.53 | 281,500 | -0.15(-0.80%) |
Jun 25, 2020 | 19.02 | 19.02 | 18.63 | 18.68 | 363,483 | -0.51(-2.66%) |
Jun 24, 2020 | 19.68 | 19.75 | 19.16 | 19.19 | 391,333 | -0.73(-3.66%) |
Jun 23, 2020 | 20.03 | 20.30 | 19.87 | 19.92 | 224,370 | +0.11(+0.56%) |
Jun 22, 2020 | 19.46 | 19.84 | 19.22 | 19.81 | 220,929 | +0.25(+1.28%) |
Jun 19, 2020 | 20.19 | 20.29 | 19.56 | 19.56 | 254,700 | -0.45(-2.25%) |
Jun 18, 2020 | 20.17 | 20.44 | 19.94 | 20.01 | 208,418 | -0.15(-0.74%) |
Jun 17, 2020 | 20.50 | 20.57 | 20.08 | 20.16 | 277,424 | -0.16(-0.79%) |
Jun 16, 2020 | 20.53 | 20.97 | 20.05 | 20.32 | 384,019 | +0.08(+0.40%) |
Jun 15, 2020 | 19.45 | 20.36 | 19.22 | 20.24 | 535,590 | +0.37(+1.86%) |
Jun 12, 2020 | 20.17 | 20.41 | 19.51 | 19.87 | 250,500 | +0.08(+0.40%) |
Jun 11, 2020 | 20.27 | 20.55 | 19.79 | 19.79 | 328,309 | -1.11(-5.31%) |
Jun 10, 2020 | 21.50 | 21.50 | 20.84 | 20.90 | 293,951 | -0.44(-2.06%) |
Jun 09, 2020 | 21.04 | 21.48 | 20.96 | 21.34 | 153,648 | +0.18(+0.85%) |
Jun 08, 2020 | 21.57 | 21.57 | 21.00 | 21.16 | 747,396 | -0.40(-1.86%) |
Jun 05, 2020 | 21.00 | 21.72 | 20.82 | 21.56 | 664,900 | +1.01(+4.94%) |
Jun 04, 2020 | 20.23 | 20.80 | 20.21 | 20.55 | 288,839 | +0.06(+0.27%) |
Jun 03, 2020 | 20.04 | 20.75 | 20.02 | 20.49 | 278,120 | +0.40(+1.99%) |
Jun 02, 2020 | 19.76 | 20.13 | 19.71 | 20.09 | 226,965 | +0.32(+1.62%) |
Jun 01, 2020 | 19.97 | 20.27 | 19.75 | 19.77 | 421,247 | -0.34(-1.69%) |
May 29, 2020 | 20.00 | 20.26 | 19.83 | 20.11 | 383,600 | +0.15(+0.75%) |
May 28, 2020 | 20.62 | 20.76 | 19.90 | 19.96 | 270,737 | -0.74(-3.57%) |
May 27, 2020 | 20.61 | 20.84 | 19.96 | 20.70 | 264,278 | -0.04(-0.19%) |
May 26, 2020 | 20.47 | 20.89 | 20.42 | 20.74 | 314,856 | +0.83(+4.17%) |
May 22, 2020 | 19.75 | 19.95 | 19.44 | 19.91 | 173,500 | +0.31(+1.58%) |
May 21, 2020 | 20.56 | 20.56 | 19.56 | 19.60 | 406,536 | -0.96(-4.67%) |
May 20, 2020 | 20.30 | 20.62 | 20.16 | 20.56 | 433,067 | +0.68(+3.42%) |
May 19, 2020 | 19.97 | 20.35 | 19.87 | 19.88 | 325,517 | -0.09(-0.45%) |
May 18, 2020 | 19.56 | 20.01 | 19.50 | 19.97 | 499,898 | +0.98(+5.16%) |
May 15, 2020 | 19.46 | 19.76 | 18.87 | 18.99 | 510,700 | -1.07(-5.33%) |
May 14, 2020 | 19.43 | 20.10 | 18.91 | 20.06 | 705,774 | +0.21(+1.06%) |
May 13, 2020 | 21.76 | 21.89 | 19.40 | 19.85 | 1,818,263 | -0.27(-1.34%) |
May 12, 2020 | 20.51 | 20.71 | 20.07 | 20.12 | 533,203 | -0.09(-0.45%) |
May 11, 2020 | 20.27 | 20.29 | 19.93 | 20.21 | 313,720 | +0.11(+0.55%) |
May 08, 2020 | 19.73 | 20.22 | 19.62 | 20.10 | 435,600 | +0.59(+3.02%) |
May 07, 2020 | 19.10 | 19.74 | 19.00 | 19.51 | 359,302 | +0.66(+3.50%) |
May 06, 2020 | 19.11 | 19.28 | 18.79 | 18.85 | 163,959 | -0.15(-0.79%) |
May 05, 2020 | 19.02 | 19.40 | 18.92 | 19.00 | 420,120 | +0.51(+2.76%) |
May 04, 2020 | 18.40 | 18.59 | 18.05 | 18.49 | 467,961 | +0.12(+0.65%) |