Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.78 | 31.90 | 31.50 | 31.73 | 352,600 | -0.10(-0.31%) |
Apr 29, 2021 | 32.00 | 32.00 | 31.34 | 31.83 | 265,136 | +0.18(+0.57%) |
Apr 28, 2021 | 31.31 | 31.85 | 31.12 | 31.65 | 188,305 | +0.50(+1.61%) |
Apr 27, 2021 | 31.42 | 31.42 | 30.87 | 31.15 | 246,733 | -0.18(-0.57%) |
Apr 26, 2021 | 31.10 | 31.72 | 31.00 | 31.33 | 232,864 | +0.47(+1.52%) |
Apr 23, 2021 | 30.51 | 31.08 | 30.34 | 30.86 | 206,400 | +0.55(+1.81%) |
Apr 22, 2021 | 30.45 | 30.79 | 30.16 | 30.31 | 237,253 | -0.07(-0.23%) |
Apr 21, 2021 | 30.00 | 30.51 | 29.78 | 30.38 | 156,739 | +0.38(+1.27%) |
Apr 20, 2021 | 30.19 | 30.19 | 29.59 | 30.00 | 254,271 | -0.20(-0.66%) |
Apr 19, 2021 | 30.62 | 30.70 | 29.92 | 30.20 | 192,822 | -0.42(-1.37%) |
Apr 16, 2021 | 30.20 | 30.74 | 29.64 | 30.62 | 326,300 | +0.63(+2.10%) |
Apr 15, 2021 | 30.23 | 30.25 | 29.47 | 29.99 | 215,171 | +0.07(+0.23%) |
Apr 14, 2021 | 29.63 | 30.40 | 29.56 | 29.92 | 175,427 | +0.32(+1.08%) |
Apr 13, 2021 | 30.11 | 30.35 | 29.38 | 29.60 | 250,958 | -0.62(-2.05%) |
Apr 12, 2021 | 30.10 | 30.34 | 29.82 | 30.22 | 185,726 | +0.09(+0.30%) |
Apr 09, 2021 | 30.00 | 30.32 | 29.88 | 30.13 | 205,400 | +0.27(+0.90%) |
Apr 08, 2021 | 30.01 | 30.25 | 29.55 | 29.86 | 209,130 | -0.16(-0.53%) |
Apr 07, 2021 | 29.85 | 30.44 | 29.73 | 30.02 | 476,541 | +0.17(+0.57%) |
Apr 06, 2021 | 29.97 | 30.50 | 29.49 | 29.85 | 294,849 | -0.27(-0.90%) |
Apr 05, 2021 | 30.14 | 30.45 | 29.81 | 30.12 | 284,980 | +0.27(+0.90%) |
Apr 01, 2021 | 30.10 | 30.30 | 29.02 | 29.85 | 376,400 | -0.03(-0.10%) |
Mar 31, 2021 | 30.22 | 30.84 | 29.58 | 29.88 | 533,469 | -0.14(-0.47%) |
Mar 30, 2021 | 28.24 | 30.03 | 28.21 | 30.02 | 295,511 | +1.78(+6.30%) |
Mar 29, 2021 | 29.17 | 29.34 | 28.05 | 28.24 | 354,166 | -0.93(-3.19%) |
Mar 26, 2021 | 27.00 | 29.20 | 26.86 | 29.17 | 634,800 | +2.67(+10.08%) |
Mar 25, 2021 | 26.42 | 26.59 | 25.41 | 26.50 | 545,841 | -0.27(-1.01%) |
Mar 24, 2021 | 27.48 | 27.99 | 26.72 | 26.77 | 580,928 | -0.40(-1.47%) |
Mar 23, 2021 | 28.56 | 28.62 | 26.73 | 27.17 | 549,832 | -1.43(-5.00%) |
Mar 22, 2021 | 29.14 | 29.34 | 28.00 | 28.60 | 782,294 | -0.76(-2.59%) |
Mar 19, 2021 | 30.58 | 30.70 | 29.30 | 29.36 | 1,956,900 | -3.39(-10.35%) |
Mar 18, 2021 | 32.62 | 34.24 | 32.51 | 32.75 | 356,633 | +0.26(+0.80%) |
Mar 17, 2021 | 32.35 | 32.80 | 31.93 | 32.49 | 230,661 | +0.10(+0.31%) |
Mar 16, 2021 | 32.88 | 32.95 | 31.64 | 32.39 | 242,039 | -0.73(-2.20%) |
Mar 15, 2021 | 33.34 | 33.77 | 32.68 | 33.12 | 395,859 | +0.33(+1.01%) |
Mar 12, 2021 | 31.81 | 32.97 | 31.56 | 32.79 | 291,200 | +1.23(+3.90%) |
Mar 11, 2021 | 30.95 | 31.68 | 30.73 | 31.56 | 269,358 | +0.83(+2.70%) |
Mar 10, 2021 | 29.50 | 30.84 | 29.29 | 30.73 | 249,260 | +1.52(+5.20%) |
Mar 09, 2021 | 29.00 | 29.32 | 28.67 | 29.21 | 226,567 | +0.56(+1.95%) |
Mar 08, 2021 | 28.81 | 29.35 | 28.43 | 28.65 | 234,032 | -0.06(-0.21%) |
Mar 05, 2021 | 29.14 | 29.68 | 27.25 | 28.71 | 284,800 | +0.12(+0.42%) |
Mar 04, 2021 | 29.98 | 30.34 | 27.90 | 28.59 | 491,002 | -1.36(-4.54%) |
Mar 03, 2021 | 29.55 | 30.79 | 29.55 | 29.95 | 502,027 | +0.40(+1.35%) |
Mar 02, 2021 | 30.38 | 30.79 | 29.41 | 29.55 | 248,958 | -0.74(-2.44%) |
Mar 01, 2021 | 29.61 | 30.60 | 29.55 | 30.29 | 260,701 | +1.35(+4.66%) |
Feb 26, 2021 | 29.89 | 29.89 | 28.31 | 28.94 | 419,300 | -1.05(-3.50%) |
Feb 25, 2021 | 30.64 | 30.75 | 29.92 | 29.99 | 399,697 | -0.65(-2.12%) |
Feb 24, 2021 | 29.31 | 30.68 | 29.31 | 30.64 | 381,333 | +1.47(+5.04%) |
Feb 23, 2021 | 28.74 | 29.49 | 27.60 | 29.17 | 589,702 | +0.14(+0.48%) |
Feb 22, 2021 | 27.29 | 29.60 | 27.21 | 29.03 | 692,930 | +1.64(+5.99%) |
Feb 19, 2021 | 27.10 | 27.71 | 26.93 | 27.39 | 272,100 | +0.49(+1.82%) |
Feb 18, 2021 | 27.10 | 27.30 | 26.54 | 26.90 | 224,183 | -0.31(-1.14%) |
Feb 17, 2021 | 26.50 | 27.33 | 26.26 | 27.21 | 357,072 | +0.33(+1.23%) |
Feb 16, 2021 | 27.85 | 28.10 | 26.67 | 26.88 | 380,719 | -0.86(-3.10%) |
Feb 12, 2021 | 27.33 | 27.81 | 26.11 | 27.74 | 550,200 | +0.65(+2.40%) |
Feb 11, 2021 | 27.42 | 27.82 | 26.69 | 27.09 | 510,931 | -0.40(-1.46%) |
Feb 10, 2021 | 28.01 | 28.26 | 27.26 | 27.49 | 549,808 | -0.52(-1.86%) |
Feb 09, 2021 | 28.50 | 28.51 | 27.57 | 28.01 | 458,762 | -0.47(-1.65%) |
Feb 08, 2021 | 29.50 | 29.58 | 28.13 | 28.48 | 557,806 | -0.69(-2.37%) |
Feb 05, 2021 | 31.00 | 31.00 | 28.18 | 29.17 | 484,200 | -1.49(-4.86%) |
Feb 04, 2021 | 30.05 | 30.86 | 29.54 | 30.66 | 346,891 | +0.71(+2.37%) |
Feb 03, 2021 | 30.55 | 30.92 | 29.67 | 29.95 | 396,687 | +0.16(+0.54%) |
Feb 02, 2021 | 29.59 | 29.98 | 29.05 | 29.79 | 1,550,201 | +0.69(+2.37%) |
Feb 01, 2021 | 29.30 | 29.46 | 28.33 | 29.10 | 514,679 | +0.68(+2.39%) |
Jan 29, 2021 | 29.35 | 29.47 | 28.05 | 28.42 | 412,000 | -0.98(-3.33%) |
Jan 28, 2021 | 29.45 | 30.03 | 29.29 | 29.40 | 317,396 | -0.03(-0.10%) |
Jan 27, 2021 | 29.46 | 30.07 | 28.52 | 29.43 | 401,820 | -1.00(-3.29%) |
Jan 26, 2021 | 31.37 | 31.37 | 30.37 | 30.43 | 252,603 | -0.75(-2.41%) |
Jan 25, 2021 | 31.67 | 32.00 | 28.41 | 31.18 | 1,162,523 | -0.82(-2.56%) |
Jan 22, 2021 | 32.16 | 32.45 | 31.51 | 32.00 | 467,300 | -0.46(-1.42%) |
Jan 21, 2021 | 33.73 | 33.84 | 32.41 | 32.46 | 369,020 | -1.11(-3.31%) |
Jan 20, 2021 | 34.37 | 34.37 | 33.08 | 33.57 | 281,187 | -0.65(-1.90%) |
Jan 19, 2021 | 35.00 | 36.10 | 33.75 | 34.22 | 735,709 | -0.22(-0.64%) |
Jan 15, 2021 | 34.12 | 34.92 | 33.53 | 34.44 | 402,700 | +0.03(+0.09%) |
Jan 14, 2021 | 34.86 | 35.55 | 34.35 | 34.41 | 1,028,210 | +0.14(+0.41%) |
Jan 13, 2021 | 35.75 | 35.87 | 34.00 | 34.27 | 387,912 | -1.47(-4.11%) |
Jan 12, 2021 | 34.56 | 36.58 | 34.05 | 35.74 | 240,586 | +1.53(+4.47%) |
Jan 11, 2021 | 33.47 | 34.39 | 32.88 | 34.21 | 215,592 | +0.63(+1.88%) |
Jan 08, 2021 | 33.81 | 34.40 | 32.60 | 33.58 | 289,500 | -0.10(-0.30%) |
Jan 07, 2021 | 32.75 | 33.91 | 32.30 | 33.68 | 328,985 | +1.40(+4.34%) |
Jan 06, 2021 | 29.31 | 33.22 | 29.31 | 32.28 | 549,376 | +3.22(+11.08%) |
Jan 05, 2021 | 27.69 | 29.40 | 27.69 | 29.06 | 240,757 | +1.34(+4.83%) |
Jan 04, 2021 | 30.03 | 30.17 | 27.56 | 27.72 | 234,852 | -1.39(-4.77%) |
Dec 31, 2020 | 29.11 | 29.11 | 29.11 | 189,436 | +0.16(+0.55%) | |
Dec 30, 2020 | 28.00 | 29.09 | 27.80 | 28.95 | 189,436 | +1.09(+3.91%) |
Dec 29, 2020 | 28.35 | 28.48 | 27.51 | 27.86 | 136,585 | -0.44(-1.55%) |
Dec 28, 2020 | 28.06 | 28.59 | 27.75 | 28.30 | 158,631 | +0.67(+2.42%) |
Dec 24, 2020 | 27.99 | 28.14 | 27.54 | 27.63 | 94,600 | -0.44(-1.57%) |
Dec 23, 2020 | 28.21 | 28.53 | 27.62 | 28.07 | 203,967 | +0.26(+0.93%) |
Dec 22, 2020 | 27.68 | 28.33 | 27.35 | 27.81 | 141,650 | +0.39(+1.42%) |
Dec 21, 2020 | 27.64 | 28.25 | 27.11 | 27.42 | 265,776 | -0.35(-1.26%) |
Dec 18, 2020 | 27.04 | 28.97 | 27.04 | 27.77 | 398,300 | +0.41(+1.50%) |
Dec 17, 2020 | 28.83 | 28.83 | 26.73 | 27.36 | 259,731 | -0.33(-1.19%) |
Dec 16, 2020 | 28.22 | 28.29 | 27.45 | 27.69 | 388,124 | -0.46(-1.63%) |
Dec 15, 2020 | 28.05 | 28.74 | 28.00 | 28.15 | 266,788 | +0.32(+1.15%) |
Dec 14, 2020 | 28.48 | 29.25 | 27.52 | 27.83 | 373,401 | +0.13(+0.47%) |
Dec 11, 2020 | 29.20 | 29.80 | 27.35 | 27.70 | 477,100 | -1.41(-4.84%) |
Dec 10, 2020 | 28.90 | 29.47 | 28.43 | 29.11 | 261,033 | +0.19(+0.66%) |
Dec 09, 2020 | 29.57 | 29.97 | 28.56 | 28.92 | 313,360 | -0.42(-1.43%) |
Dec 08, 2020 | 27.74 | 29.67 | 27.65 | 29.34 | 334,102 | +1.52(+5.46%) |
Dec 07, 2020 | 28.02 | 28.48 | 27.10 | 27.82 | 182,908 | -0.26(-0.93%) |
Dec 04, 2020 | 27.17 | 29.13 | 26.75 | 28.08 | 547,700 | +1.64(+6.20%) |
Dec 03, 2020 | 25.13 | 26.94 | 25.01 | 26.44 | 267,860 | +1.53(+6.14%) |
Dec 02, 2020 | 25.04 | 25.14 | 24.51 | 24.91 | 244,138 | -0.17(-0.68%) |
Dec 01, 2020 | 26.70 | 26.88 | 25.07 | 25.08 | 254,324 | -1.22(-4.64%) |
Nov 30, 2020 | 25.85 | 26.75 | 25.08 | 26.30 | 215,827 | +0.59(+2.29%) |
Nov 27, 2020 | 25.92 | 25.92 | 25.24 | 25.71 | 80,500 | +0.07(+0.27%) |
Nov 25, 2020 | 25.79 | 25.82 | 25.25 | 25.64 | 168,300 | -0.31(-1.19%) |
Nov 24, 2020 | 25.92 | 26.09 | 25.41 | 25.95 | 411,337 | +0.65(+2.57%) |
Nov 23, 2020 | 25.42 | 26.48 | 25.22 | 25.30 | 295,763 | +0.08(+0.32%) |
Nov 20, 2020 | 25.43 | 25.93 | 24.60 | 25.22 | 281,500 | -0.36(-1.41%) |
Nov 19, 2020 | 26.10 | 26.32 | 25.27 | 25.58 | 255,139 | -0.57(-2.18%) |
Nov 18, 2020 | 25.72 | 27.38 | 25.55 | 26.15 | 281,692 | +0.55(+2.15%) |
Nov 17, 2020 | 26.20 | 26.36 | 25.50 | 25.60 | 333,312 | -0.55(-2.10%) |
Nov 16, 2020 | 23.98 | 27.03 | 23.95 | 26.15 | 713,992 | +3.59(+15.91%) |
Nov 13, 2020 | 22.91 | 23.27 | 22.30 | 22.56 | 107,800 | -0.02(-0.09%) |
Nov 12, 2020 | 24.32 | 24.32 | 22.13 | 22.58 | 288,097 | -1.48(-6.15%) |
Nov 11, 2020 | 22.24 | 24.59 | 21.72 | 24.06 | 709,815 | +2.06(+9.36%) |
Nov 10, 2020 | 22.01 | 22.55 | 21.62 | 22.00 | 188,435 | +0.32(+1.48%) |
Nov 09, 2020 | 22.56 | 22.72 | 21.43 | 21.68 | 172,286 | +0.91(+4.38%) |
Nov 06, 2020 | 20.78 | 21.48 | 20.52 | 20.77 | 146,800 | +0.27(+1.32%) |
Nov 05, 2020 | 21.04 | 21.44 | 20.43 | 20.50 | 341,324 | -0.52(-2.47%) |
Nov 04, 2020 | 22.15 | 22.50 | 20.42 | 21.02 | 242,742 | -1.39(-6.20%) |
Nov 03, 2020 | 21.71 | 22.50 | 21.68 | 22.41 | 176,803 | +1.02(+4.77%) |
Nov 02, 2020 | 20.77 | 21.39 | 20.77 | 21.39 | 112,548 | +1.01(+4.96%) |
Oct 30, 2020 | 19.92 | 20.44 | 19.86 | 20.38 | 134,100 | +0.32(+1.60%) |
Oct 29, 2020 | 19.51 | 20.16 | 19.31 | 20.06 | 135,016 | +0.58(+2.98%) |
Oct 28, 2020 | 19.85 | 20.19 | 19.27 | 19.48 | 183,298 | -0.80(-3.94%) |
Oct 27, 2020 | 21.21 | 21.21 | 20.09 | 20.28 | 90,016 | -0.84(-3.98%) |
Oct 26, 2020 | 21.22 | 21.36 | 20.48 | 21.12 | 160,351 | -0.11(-0.52%) |
Oct 23, 2020 | 21.10 | 21.35 | 20.59 | 21.23 | 162,000 | +0.11(+0.52%) |
Oct 22, 2020 | 21.55 | 21.70 | 20.84 | 21.12 | 96,500 | -0.30(-1.40%) |
Oct 21, 2020 | 21.00 | 21.70 | 20.89 | 21.42 | 159,320 | +0.41(+1.95%) |
Oct 20, 2020 | 20.79 | 21.27 | 20.51 | 21.01 | 102,467 | +0.38(+1.84%) |
Oct 19, 2020 | 20.60 | 21.01 | 20.45 | 20.63 | 89,334 | +0.23(+1.13%) |
Oct 16, 2020 | 20.45 | 20.83 | 20.22 | 20.40 | 172,400 | -0.11(-0.54%) |
Oct 15, 2020 | 19.76 | 20.54 | 19.64 | 20.51 | 118,168 | +0.63(+3.17%) |
Oct 14, 2020 | 20.25 | 20.47 | 19.81 | 19.88 | 87,934 | -0.37(-1.83%) |
Oct 13, 2020 | 20.08 | 20.33 | 19.81 | 20.25 | 71,000 | +0.04(+0.20%) |
Oct 12, 2020 | 19.93 | 20.50 | 19.82 | 20.21 | 139,597 | +0.30(+1.51%) |
Oct 09, 2020 | 19.54 | 19.98 | 19.49 | 19.91 | 88,400 | +0.23(+1.17%) |
Oct 08, 2020 | 19.90 | 20.15 | 19.38 | 19.68 | 165,067 | -0.06(-0.30%) |
Oct 07, 2020 | 19.12 | 19.88 | 19.00 | 19.74 | 165,438 | +0.81(+4.28%) |
Oct 06, 2020 | 19.04 | 19.55 | 18.82 | 18.93 | 270,900 | +0.09(+0.48%) |
Oct 05, 2020 | 18.70 | 19.00 | 18.64 | 18.84 | 128,210 | +0.32(+1.73%) |
Oct 02, 2020 | 18.09 | 18.72 | 18.01 | 18.52 | 204,800 | +0.12(+0.65%) |
Oct 01, 2020 | 18.31 | 18.63 | 18.15 | 18.40 | 264,445 | +0.20(+1.10%) |
Sep 30, 2020 | 18.71 | 18.93 | 18.15 | 18.20 | 120,103 | -0.44(-2.36%) |
Sep 29, 2020 | 18.50 | 18.94 | 18.41 | 18.64 | 291,142 | +0.07(+0.38%) |
Sep 28, 2020 | 18.38 | 18.69 | 17.89 | 18.57 | 195,358 | +0.47(+2.60%) |
Sep 25, 2020 | 17.49 | 18.25 | 17.26 | 18.10 | 143,000 | +0.78(+4.50%) |
Sep 24, 2020 | 17.43 | 17.61 | 17.05 | 17.32 | 158,410 | -0.06(-0.35%) |
Sep 23, 2020 | 17.59 | 17.93 | 17.28 | 17.38 | 222,261 | -0.26(-1.47%) |
Sep 22, 2020 | 17.47 | 17.72 | 17.20 | 17.64 | 250,083 | +0.17(+0.97%) |
Sep 21, 2020 | 18.08 | 18.08 | 17.03 | 17.47 | 261,766 | -0.89(-4.85%) |
Sep 18, 2020 | 18.55 | 19.39 | 18.36 | 18.36 | 1,632,700 | +0.47(+2.63%) |
Sep 17, 2020 | 18.21 | 18.63 | 17.54 | 17.89 | 336,369 | -0.70(-3.77%) |
Sep 16, 2020 | 18.09 | 18.77 | 17.94 | 18.59 | 889,665 | +0.65(+3.62%) |
Sep 15, 2020 | 18.05 | 18.19 | 17.84 | 17.94 | 248,716 | -0.02(-0.11%) |
Sep 14, 2020 | 17.90 | 18.02 | 17.66 | 17.96 | 158,529 | +0.19(+1.07%) |
Sep 11, 2020 | 17.90 | 18.12 | 17.63 | 17.77 | 168,800 | -0.04(-0.22%) |
Sep 10, 2020 | 18.26 | 18.26 | 17.53 | 17.81 | 355,000 | -0.36(-1.98%) |
Sep 09, 2020 | 18.13 | 18.38 | 17.95 | 18.17 | 204,708 | +0.23(+1.28%) |
Sep 08, 2020 | 18.27 | 18.49 | 17.92 | 17.94 | 211,781 | -0.69(-3.70%) |
Sep 04, 2020 | 18.70 | 18.86 | 18.10 | 18.63 | 206,900 | +0.25(+1.36%) |
Sep 03, 2020 | 19.00 | 19.00 | 18.14 | 18.38 | 206,019 | -0.57(-3.01%) |
Sep 02, 2020 | 19.28 | 19.45 | 18.88 | 18.95 | 183,616 | -0.26(-1.35%) |
Sep 01, 2020 | 18.78 | 19.22 | 18.40 | 19.21 | 198,512 | +0.52(+2.78%) |
Aug 31, 2020 | 18.46 | 18.92 | 18.13 | 18.69 | 305,211 | +0.13(+0.70%) |
Aug 28, 2020 | 17.81 | 18.94 | 17.69 | 18.56 | 549,100 | +0.84(+4.74%) |
Aug 27, 2020 | 17.43 | 18.08 | 17.37 | 17.72 | 365,474 | +0.32(+1.84%) |
Aug 26, 2020 | 17.59 | 17.72 | 17.03 | 17.40 | 575,479 | -0.41(-2.30%) |
Aug 25, 2020 | 18.04 | 18.56 | 17.44 | 17.81 | 483,305 | -0.94(-5.01%) |
Aug 24, 2020 | 18.97 | 18.98 | 18.40 | 18.75 | 235,254 | +0.07(+0.37%) |
Aug 21, 2020 | 19.02 | 19.06 | 18.41 | 18.68 | 542,200 | -0.45(-2.35%) |
Aug 20, 2020 | 19.68 | 19.93 | 19.10 | 19.13 | 268,883 | -0.68(-3.43%) |
Aug 19, 2020 | 19.77 | 20.27 | 19.77 | 19.81 | 162,005 | -0.03(-0.15%) |
Aug 18, 2020 | 20.21 | 20.31 | 19.39 | 19.84 | 549,717 | -0.41(-2.02%) |
Aug 17, 2020 | 19.83 | 20.45 | 19.58 | 20.25 | 251,912 | +0.52(+2.64%) |
Aug 14, 2020 | 20.01 | 20.39 | 19.38 | 19.73 | 345,700 | -0.19(-0.95%) |
Aug 13, 2020 | 20.35 | 20.53 | 19.84 | 19.92 | 389,299 | -0.59(-2.88%) |
Aug 12, 2020 | 21.95 | 21.95 | 20.44 | 20.51 | 263,574 | -1.11(-5.13%) |
Aug 11, 2020 | 21.50 | 22.15 | 20.83 | 21.62 | 216,843 | +0.32(+1.50%) |
Aug 10, 2020 | 19.71 | 21.63 | 19.57 | 21.30 | 451,835 | +1.79(+9.17%) |
Aug 07, 2020 | 19.01 | 20.57 | 18.92 | 19.51 | 413,200 | +0.86(+4.61%) |
Aug 06, 2020 | 18.43 | 18.66 | 18.26 | 18.65 | 123,914 | +0.22(+1.19%) |
Aug 05, 2020 | 17.80 | 18.49 | 17.76 | 18.43 | 171,627 | +0.78(+4.42%) |
Aug 04, 2020 | 17.04 | 17.71 | 17.04 | 17.65 | 158,840 | +0.61(+3.58%) |
Aug 03, 2020 | 16.70 | 17.13 | 16.39 | 17.04 | 250,348 | +0.49(+2.96%) |
Jul 31, 2020 | 16.06 | 16.58 | 15.93 | 16.55 | 184,500 | +0.51(+3.18%) |
Jul 30, 2020 | 15.92 | 16.09 | 15.53 | 16.04 | 201,521 | +0.01(+0.06%) |
Jul 29, 2020 | 16.00 | 16.13 | 15.81 | 16.03 | 105,055 | +0.19(+1.20%) |
Jul 28, 2020 | 16.20 | 16.36 | 15.79 | 15.84 | 116,081 | -0.52(-3.18%) |
Jul 27, 2020 | 16.30 | 16.52 | 16.01 | 16.36 | 183,322 | +0.10(+0.62%) |
Jul 24, 2020 | 16.77 | 16.77 | 16.22 | 16.26 | 225,100 | -0.52(-3.10%) |
Jul 23, 2020 | 16.68 | 17.00 | 16.44 | 16.78 | 234,742 | +0.02(+0.12%) |
Jul 22, 2020 | 16.72 | 16.80 | 16.18 | 16.76 | 325,580 | -0.01(-0.06%) |
Jul 21, 2020 | 17.00 | 17.00 | 16.26 | 16.77 | 153,097 | -0.02(-0.12%) |
Jul 20, 2020 | 16.83 | 16.95 | 16.57 | 16.79 | 131,195 | -0.15(-0.89%) |
Jul 17, 2020 | 16.61 | 17.03 | 16.48 | 16.94 | 195,600 | +0.28(+1.68%) |
Jul 16, 2020 | 16.56 | 16.98 | 16.16 | 16.66 | 148,966 | -0.05(-0.30%) |
Jul 15, 2020 | 16.54 | 16.93 | 16.41 | 16.71 | 413,451 | +0.42(+2.58%) |
Jul 14, 2020 | 16.06 | 16.39 | 15.98 | 16.29 | 144,865 | +0.16(+0.99%) |
Jul 13, 2020 | 16.23 | 16.69 | 15.83 | 16.13 | 146,355 | +0.10(+0.62%) |
Jul 10, 2020 | 15.77 | 16.10 | 15.71 | 16.03 | 139,800 | +0.28(+1.78%) |
Jul 09, 2020 | 16.35 | 16.36 | 15.46 | 15.75 | 215,601 | -0.63(-3.85%) |
Jul 08, 2020 | 16.62 | 16.65 | 16.04 | 16.38 | 150,773 | -0.23(-1.38%) |
Jul 07, 2020 | 17.44 | 17.44 | 16.47 | 16.61 | 307,618 | -1.07(-6.05%) |
Jul 06, 2020 | 17.83 | 17.92 | 17.39 | 17.68 | 242,321 | +0.12(+0.68%) |
Jul 02, 2020 | 17.99 | 18.16 | 17.42 | 17.56 | 177,000 | +0.04(+0.23%) |
Jul 01, 2020 | 17.76 | 17.80 | 17.08 | 17.52 | 293,867 | -0.24(-1.35%) |
Jun 30, 2020 | 17.81 | 17.90 | 17.25 | 17.76 | 354,733 | +0.24(+1.37%) |
Jun 29, 2020 | 17.31 | 17.75 | 17.09 | 17.52 | 241,690 | +0.44(+2.58%) |
Jun 26, 2020 | 17.35 | 17.52 | 16.95 | 17.08 | 443,800 | -0.43(-2.46%) |
Jun 25, 2020 | 17.02 | 17.61 | 16.96 | 17.51 | 344,850 | +0.43(+2.52%) |
Jun 24, 2020 | 17.51 | 17.65 | 16.77 | 17.08 | 313,532 | -0.58(-3.28%) |
Jun 23, 2020 | 17.86 | 17.87 | 17.48 | 17.66 | 150,229 | +0.05(+0.28%) |
Jun 22, 2020 | 17.43 | 17.67 | 17.03 | 17.61 | 226,775 | +0.11(+0.63%) |
Jun 19, 2020 | 18.02 | 18.04 | 17.34 | 17.50 | 379,300 | -0.20(-1.13%) |
Jun 18, 2020 | 17.60 | 17.92 | 17.01 | 17.70 | 271,045 | -0.03(-0.17%) |
Jun 17, 2020 | 18.15 | 18.29 | 17.62 | 17.73 | 303,749 | -0.27(-1.50%) |
Jun 16, 2020 | 18.60 | 18.60 | 17.42 | 18.00 | 579,212 | +0.80(+4.65%) |
Jun 15, 2020 | 16.52 | 17.23 | 16.31 | 17.20 | 664,527 | +0.30(+1.78%) |
Jun 12, 2020 | 16.50 | 17.13 | 16.35 | 16.90 | 788,100 | +0.77(+4.77%) |
Jun 11, 2020 | 16.09 | 16.40 | 15.63 | 16.13 | 1,695,177 | -2.27(-12.34%) |
Jun 10, 2020 | 19.36 | 19.36 | 18.27 | 18.40 | 112,008 | -0.83(-4.32%) |
Jun 09, 2020 | 19.90 | 19.90 | 18.73 | 19.23 | 200,954 | -0.95(-4.71%) |
Jun 08, 2020 | 20.23 | 20.92 | 19.74 | 20.18 | 167,112 | +0.18(+0.90%) |
Jun 05, 2020 | 19.18 | 20.21 | 18.92 | 20.00 | 229,900 | +1.39(+7.50%) |
Jun 04, 2020 | 18.55 | 18.90 | 17.56 | 18.61 | 321,452 | +0.00(+0.03%) |
Jun 03, 2020 | 18.95 | 18.98 | 18.35 | 18.60 | 126,800 | -0.07(-0.37%) |
Jun 02, 2020 | 17.40 | 18.74 | 17.40 | 18.67 | 284,404 | +1.33(+7.67%) |
Jun 01, 2020 | 17.70 | 17.98 | 17.29 | 17.34 | 173,863 | -0.36(-2.03%) |
May 29, 2020 | 17.62 | 17.86 | 16.63 | 17.70 | 252,900 | +0.30(+1.72%) |
May 28, 2020 | 18.50 | 18.50 | 17.16 | 17.40 | 238,972 | -0.83(-4.55%) |
May 27, 2020 | 17.87 | 18.36 | 16.77 | 18.23 | 261,085 | +0.65(+3.70%) |
May 26, 2020 | 16.69 | 17.60 | 16.45 | 17.58 | 176,284 | +1.51(+9.40%) |
May 22, 2020 | 16.03 | 16.21 | 15.76 | 16.07 | 72,100 | +0.01(+0.06%) |
May 21, 2020 | 16.00 | 16.47 | 15.86 | 16.06 | 110,554 | -0.09(-0.56%) |
May 20, 2020 | 15.72 | 16.21 | 15.55 | 16.15 | 91,973 | +0.61(+3.93%) |
May 19, 2020 | 15.60 | 16.02 | 15.21 | 15.54 | 171,531 | -0.05(-0.32%) |
May 18, 2020 | 15.46 | 15.94 | 15.17 | 15.59 | 180,386 | +0.70(+4.70%) |
May 15, 2020 | 14.18 | 14.97 | 14.07 | 14.89 | 200,000 | +0.70(+4.93%) |
May 14, 2020 | 13.42 | 14.32 | 12.84 | 14.19 | 232,072 | +0.66(+4.92%) |
May 13, 2020 | 14.12 | 14.34 | 13.24 | 13.53 | 306,204 | -0.87(-6.04%) |
May 12, 2020 | 15.85 | 15.89 | 14.06 | 14.39 | 443,505 | -1.70(-10.53%) |
May 11, 2020 | 16.70 | 17.00 | 16.00 | 16.09 | 441,447 | -0.86(-5.07%) |
May 08, 2020 | 16.20 | 17.00 | 16.16 | 16.95 | 266,800 | +0.51(+3.10%) |
May 07, 2020 | 16.69 | 16.87 | 16.20 | 16.44 | 201,205 | -0.03(-0.18%) |
May 06, 2020 | 16.84 | 17.05 | 16.18 | 16.47 | 140,224 | -0.24(-1.44%) |
May 05, 2020 | 17.45 | 18.03 | 16.62 | 16.71 | 154,226 | -0.21(-1.24%) |
May 04, 2020 | 16.98 | 17.50 | 16.39 | 16.92 | 241,110 | -0.29(-1.69%) |