Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.25 | 26.34 | 25.04 | 25.44 | 819,500 | -0.95(-3.60%) |
Apr 29, 2021 | 27.32 | 27.32 | 26.20 | 26.39 | 616,414 | -0.56(-2.08%) |
Apr 28, 2021 | 26.69 | 27.28 | 26.21 | 26.95 | 424,267 | +0.19(+0.71%) |
Apr 27, 2021 | 27.12 | 28.12 | 26.50 | 26.76 | 563,824 | -0.23(-0.85%) |
Apr 26, 2021 | 26.70 | 27.19 | 25.88 | 26.99 | 1,002,210 | +0.50(+1.89%) |
Apr 23, 2021 | 26.09 | 26.76 | 25.67 | 26.49 | 969,900 | +0.49(+1.88%) |
Apr 22, 2021 | 25.30 | 26.39 | 24.65 | 26.00 | 1,162,584 | +0.55(+2.16%) |
Apr 21, 2021 | 25.55 | 26.05 | 24.97 | 25.45 | 674,572 | +0.15(+0.59%) |
Apr 20, 2021 | 24.73 | 25.50 | 24.38 | 25.30 | 714,082 | +0.57(+2.30%) |
Apr 19, 2021 | 24.46 | 24.92 | 24.14 | 24.73 | 514,144 | +0.03(+0.12%) |
Apr 16, 2021 | 24.60 | 24.78 | 23.68 | 24.70 | 577,700 | -0.17(-0.68%) |
Apr 15, 2021 | 24.59 | 25.59 | 23.95 | 24.87 | 745,908 | +0.61(+2.51%) |
Apr 14, 2021 | 24.08 | 24.74 | 23.90 | 24.26 | 621,097 | +0.35(+1.46%) |
Apr 13, 2021 | 23.82 | 24.49 | 23.45 | 23.91 | 548,308 | +0.06(+0.25%) |
Apr 12, 2021 | 24.16 | 24.16 | 23.13 | 23.85 | 992,186 | -0.31(-1.28%) |
Apr 09, 2021 | 23.98 | 24.52 | 23.54 | 24.16 | 598,000 | -0.03(-0.12%) |
Apr 08, 2021 | 23.47 | 24.25 | 23.19 | 24.19 | 846,908 | +0.85(+3.64%) |
Apr 07, 2021 | 24.00 | 24.36 | 23.28 | 23.34 | 823,024 | -0.81(-3.35%) |
Apr 06, 2021 | 24.82 | 25.13 | 24.04 | 24.15 | 658,370 | -0.98(-3.90%) |
Apr 05, 2021 | 24.81 | 25.36 | 24.71 | 25.13 | 794,245 | +0.69(+2.82%) |
Apr 01, 2021 | 23.31 | 24.48 | 23.13 | 24.44 | 609,600 | +1.18(+5.07%) |
Mar 31, 2021 | 22.38 | 23.59 | 22.17 | 23.26 | 835,085 | +0.93(+4.16%) |
Mar 30, 2021 | 22.51 | 23.02 | 22.17 | 22.33 | 703,496 | -0.36(-1.59%) |
Mar 29, 2021 | 23.69 | 23.72 | 22.50 | 22.69 | 502,160 | -1.18(-4.94%) |
Mar 26, 2021 | 24.08 | 24.65 | 22.97 | 23.87 | 467,700 | -0.13(-0.54%) |
Mar 25, 2021 | 22.35 | 24.25 | 22.01 | 24.00 | 922,671 | +1.60(+7.14%) |
Mar 24, 2021 | 23.87 | 24.69 | 22.39 | 22.40 | 699,446 | -1.29(-5.45%) |
Mar 23, 2021 | 24.54 | 24.89 | 23.65 | 23.69 | 1,154,870 | -1.17(-4.71%) |
Mar 22, 2021 | 25.34 | 25.72 | 24.28 | 24.86 | 655,528 | +0.00(+0.00%) |
Mar 19, 2021 | 24.13 | 25.18 | 24.06 | 24.86 | 2,501,400 | +0.53(+2.18%) |
Mar 18, 2021 | 25.71 | 25.82 | 24.15 | 24.33 | 1,303,584 | -1.35(-5.26%) |
Mar 17, 2021 | 23.91 | 25.73 | 23.30 | 25.68 | 913,274 | +1.80(+7.54%) |
Mar 16, 2021 | 24.02 | 25.19 | 23.33 | 23.88 | 1,041,484 | -0.41(-1.69%) |
Mar 15, 2021 | 22.80 | 24.63 | 22.23 | 24.29 | 1,414,638 | +1.47(+6.44%) |
Mar 12, 2021 | 20.84 | 22.84 | 20.66 | 22.82 | 1,006,800 | +2.52(+12.41%) |
Mar 11, 2021 | 19.99 | 20.54 | 19.76 | 20.30 | 1,546,780 | +0.60(+3.05%) |
Mar 10, 2021 | 20.00 | 20.49 | 19.48 | 19.70 | 943,831 | +0.01(+0.05%) |
Mar 09, 2021 | 19.57 | 20.37 | 19.34 | 19.69 | 2,212,081 | +0.50(+2.61%) |
Mar 08, 2021 | 19.76 | 20.20 | 19.14 | 19.19 | 1,152,764 | -0.49(-2.49%) |
Mar 05, 2021 | 18.66 | 20.02 | 18.00 | 19.68 | 1,912,200 | +1.11(+5.98%) |
Mar 04, 2021 | 18.26 | 19.12 | 18.04 | 18.57 | 1,177,744 | -0.25(-1.33%) |
Mar 03, 2021 | 19.36 | 19.98 | 18.56 | 18.82 | 537,347 | -0.60(-3.09%) |
Mar 02, 2021 | 19.53 | 19.94 | 19.05 | 19.42 | 607,753 | -0.24(-1.22%) |
Mar 01, 2021 | 19.07 | 20.09 | 18.77 | 19.66 | 1,078,840 | +0.93(+4.97%) |
Feb 26, 2021 | 19.51 | 20.36 | 18.34 | 18.73 | 4,026,800 | -1.12(-5.64%) |
Feb 25, 2021 | 20.60 | 21.46 | 19.64 | 19.85 | 516,719 | -0.90(-4.34%) |
Feb 24, 2021 | 20.14 | 20.79 | 20.09 | 20.75 | 552,316 | +0.49(+2.42%) |
Feb 23, 2021 | 20.40 | 21.11 | 20.07 | 20.26 | 780,469 | -0.37(-1.79%) |
Feb 22, 2021 | 21.10 | 21.48 | 20.55 | 20.63 | 523,431 | -0.65(-3.05%) |
Feb 19, 2021 | 21.18 | 22.48 | 21.17 | 21.28 | 1,192,300 | +0.27(+1.29%) |
Feb 18, 2021 | 22.82 | 22.82 | 20.99 | 21.01 | 1,116,428 | -0.85(-3.89%) |
Feb 17, 2021 | 20.75 | 22.24 | 20.42 | 21.86 | 475,858 | +0.96(+4.59%) |
Feb 16, 2021 | 21.96 | 22.12 | 20.57 | 20.90 | 977,575 | -1.23(-5.56%) |
Feb 12, 2021 | 23.07 | 23.07 | 21.97 | 22.13 | 422,500 | -0.63(-2.77%) |
Feb 11, 2021 | 23.44 | 23.93 | 22.41 | 22.76 | 434,909 | -0.40(-1.73%) |
Feb 10, 2021 | 23.75 | 24.20 | 22.67 | 23.16 | 454,626 | -0.49(-2.07%) |
Feb 09, 2021 | 23.80 | 24.10 | 23.34 | 23.65 | 479,527 | -0.10(-0.42%) |
Feb 08, 2021 | 23.27 | 24.27 | 23.11 | 23.75 | 589,645 | +0.68(+2.95%) |
Feb 05, 2021 | 23.15 | 23.52 | 22.97 | 23.07 | 522,600 | +0.18(+0.79%) |
Feb 04, 2021 | 22.97 | 23.11 | 22.21 | 22.89 | 376,369 | +0.14(+0.62%) |
Feb 03, 2021 | 22.40 | 23.80 | 22.20 | 22.75 | 1,096,297 | +0.74(+3.36%) |
Feb 02, 2021 | 20.27 | 22.11 | 19.85 | 22.01 | 725,459 | +1.82(+9.01%) |
Feb 01, 2021 | 19.74 | 20.30 | 19.24 | 20.19 | 1,115,772 | +0.52(+2.64%) |
Jan 29, 2021 | 20.00 | 20.60 | 19.00 | 19.67 | 943,200 | -0.33(-1.65%) |
Jan 28, 2021 | 20.40 | 20.60 | 19.65 | 20.00 | 1,243,924 | -0.25(-1.23%) |
Jan 27, 2021 | 20.10 | 20.57 | 19.35 | 20.25 | 898,402 | -0.04(-0.20%) |
Jan 26, 2021 | 20.99 | 21.36 | 20.10 | 20.29 | 569,762 | -0.55(-2.64%) |
Jan 25, 2021 | 20.27 | 20.87 | 19.92 | 20.84 | 406,680 | +0.48(+2.36%) |
Jan 22, 2021 | 19.83 | 20.41 | 19.50 | 20.36 | 570,300 | +0.27(+1.34%) |
Jan 21, 2021 | 20.01 | 20.27 | 19.21 | 20.09 | 627,874 | +0.11(+0.55%) |
Jan 20, 2021 | 20.75 | 20.97 | 19.85 | 19.98 | 957,912 | +0.09(+0.45%) |
Jan 19, 2021 | 19.04 | 19.97 | 18.91 | 19.89 | 851,048 | +0.93(+4.91%) |
Jan 15, 2021 | 19.85 | 20.46 | 18.89 | 18.96 | 743,300 | -0.84(-4.24%) |
Jan 14, 2021 | 19.50 | 20.06 | 19.00 | 19.80 | 1,767,278 | +0.53(+2.75%) |
Jan 13, 2021 | 19.65 | 19.80 | 19.23 | 19.27 | 514,150 | -0.41(-2.08%) |
Jan 12, 2021 | 19.93 | 20.15 | 19.55 | 19.68 | 513,487 | -0.32(-1.60%) |
Jan 11, 2021 | 21.73 | 21.91 | 19.87 | 20.00 | 920,792 | -1.55(-7.19%) |
Jan 08, 2021 | 21.77 | 22.25 | 20.98 | 21.55 | 579,700 | +0.02(+0.09%) |
Jan 07, 2021 | 21.36 | 21.73 | 20.95 | 21.53 | 2,010,110 | +0.22(+1.03%) |
Jan 06, 2021 | 19.68 | 21.63 | 19.68 | 21.31 | 892,067 | +1.43(+7.19%) |
Jan 05, 2021 | 19.44 | 20.36 | 19.25 | 19.88 | 737,009 | +0.32(+1.64%) |
Jan 04, 2021 | 20.79 | 20.79 | 19.23 | 19.56 | 700,073 | -1.22(-5.87%) |
Dec 31, 2020 | 20.78 | 20.78 | 20.78 | 969,544 | +0.42(+2.06%) | |
Dec 30, 2020 | 20.64 | 21.10 | 20.02 | 20.36 | 969,544 | -0.24(-1.17%) |
Dec 29, 2020 | 21.07 | 21.28 | 20.26 | 20.60 | 542,200 | -0.35(-1.67%) |
Dec 28, 2020 | 20.80 | 21.50 | 20.50 | 20.95 | 581,189 | +0.01(+0.05%) |
Dec 24, 2020 | 21.10 | 21.65 | 20.93 | 20.94 | 307,200 | -0.04(-0.19%) |
Dec 23, 2020 | 20.28 | 21.07 | 19.85 | 20.98 | 393,473 | +0.62(+3.05%) |
Dec 22, 2020 | 20.37 | 20.91 | 20.08 | 20.36 | 657,352 | -0.06(-0.29%) |
Dec 21, 2020 | 20.73 | 21.09 | 20.20 | 20.42 | 815,214 | -0.80(-3.77%) |
Dec 18, 2020 | 21.17 | 21.86 | 20.93 | 21.22 | 2,777,800 | +0.12(+0.57%) |
Dec 17, 2020 | 21.08 | 21.35 | 20.87 | 21.10 | 778,373 | +0.10(+0.48%) |
Dec 16, 2020 | 21.14 | 21.39 | 20.04 | 21.00 | 598,247 | +0.00(+0.00%) |
Dec 15, 2020 | 21.31 | 21.42 | 19.84 | 21.00 | 955,869 | -0.24(-1.13%) |
Dec 14, 2020 | 20.01 | 21.66 | 20.00 | 21.24 | 1,656,660 | +0.90(+4.42%) |
Dec 11, 2020 | 19.63 | 20.88 | 19.58 | 20.34 | 990,100 | +0.46(+2.31%) |
Dec 10, 2020 | 20.15 | 21.14 | 19.35 | 19.88 | 3,597,117 | -0.59(-2.88%) |
Dec 09, 2020 | 16.93 | 21.17 | 16.81 | 20.47 | 4,008,680 | +3.81(+22.87%) |
Dec 08, 2020 | 16.55 | 16.66 | 16.05 | 16.66 | 1,011,787 | +0.35(+2.15%) |
Dec 07, 2020 | 17.13 | 17.49 | 16.18 | 16.31 | 654,519 | -0.81(-4.73%) |
Dec 04, 2020 | 17.43 | 17.50 | 16.76 | 17.12 | 796,300 | -0.34(-1.95%) |
Dec 03, 2020 | 18.08 | 18.27 | 17.22 | 17.46 | 676,232 | -0.54(-3.00%) |
Dec 02, 2020 | 17.48 | 18.19 | 17.26 | 18.00 | 1,414,276 | +0.46(+2.62%) |
Dec 01, 2020 | 17.00 | 17.94 | 16.83 | 17.54 | 907,550 | +0.74(+4.40%) |
Nov 30, 2020 | 17.17 | 17.42 | 16.63 | 16.80 | 672,361 | -0.35(-2.04%) |
Nov 27, 2020 | 16.66 | 17.23 | 16.60 | 17.15 | 455,300 | +0.56(+3.38%) |
Nov 25, 2020 | 16.59 | 16.77 | 16.37 | 16.59 | 762,500 | +0.10(+0.61%) |
Nov 24, 2020 | 15.93 | 16.89 | 15.93 | 16.49 | 1,676,159 | +0.42(+2.61%) |
Nov 23, 2020 | 16.00 | 16.22 | 15.52 | 16.07 | 1,545,042 | +0.08(+0.50%) |
Nov 20, 2020 | 15.63 | 16.25 | 15.63 | 15.99 | 894,800 | +0.15(+0.95%) |
Nov 19, 2020 | 15.40 | 16.07 | 15.17 | 15.84 | 674,751 | +0.48(+3.13%) |
Nov 18, 2020 | 15.58 | 15.90 | 15.25 | 15.36 | 916,099 | -0.15(-0.97%) |
Nov 17, 2020 | 15.69 | 15.90 | 15.28 | 15.51 | 916,790 | -0.08(-0.51%) |
Nov 16, 2020 | 16.05 | 16.43 | 15.19 | 15.59 | 2,003,890 | -0.93(-5.63%) |
Nov 13, 2020 | 17.49 | 17.94 | 16.00 | 16.52 | 2,118,100 | -0.88(-5.06%) |
Nov 12, 2020 | 17.15 | 17.70 | 16.70 | 17.40 | 1,248,982 | +0.38(+2.23%) |
Nov 11, 2020 | 17.11 | 17.18 | 16.47 | 17.02 | 859,166 | +0.12(+0.71%) |
Nov 10, 2020 | 16.90 | 17.23 | 16.02 | 16.90 | 1,077,756 | +0.04(+0.24%) |
Nov 09, 2020 | 17.11 | 17.83 | 16.45 | 16.86 | 1,269,963 | -0.08(-0.47%) |
Nov 06, 2020 | 17.55 | 17.55 | 16.67 | 16.94 | 880,700 | -0.63(-3.59%) |
Nov 05, 2020 | 18.01 | 18.39 | 17.22 | 17.57 | 1,450,675 | -0.43(-2.39%) |
Nov 04, 2020 | 16.62 | 18.30 | 16.62 | 18.00 | 969,804 | +1.28(+7.66%) |
Nov 03, 2020 | 16.00 | 16.92 | 15.81 | 16.72 | 858,453 | +0.77(+4.83%) |
Nov 02, 2020 | 15.48 | 16.00 | 15.17 | 15.95 | 842,275 | +0.58(+3.77%) |
Oct 30, 2020 | 15.44 | 15.46 | 14.91 | 15.37 | 713,300 | -0.12(-0.77%) |
Oct 29, 2020 | 15.41 | 15.75 | 14.89 | 15.49 | 900,463 | +0.14(+0.91%) |
Oct 28, 2020 | 15.75 | 16.05 | 15.26 | 15.35 | 787,818 | -0.98(-6.00%) |
Oct 27, 2020 | 15.66 | 16.49 | 15.40 | 16.33 | 690,506 | +0.83(+5.35%) |
Oct 26, 2020 | 16.22 | 16.58 | 15.35 | 15.50 | 904,429 | -0.89(-5.43%) |
Oct 23, 2020 | 16.20 | 16.54 | 15.90 | 16.39 | 694,700 | +0.17(+1.05%) |
Oct 22, 2020 | 15.75 | 16.63 | 15.74 | 16.22 | 1,427,433 | +0.52(+3.31%) |
Oct 21, 2020 | 16.15 | 16.59 | 15.52 | 15.70 | 724,662 | -0.56(-3.44%) |
Oct 20, 2020 | 16.60 | 17.20 | 16.20 | 16.26 | 775,182 | -0.30(-1.81%) |
Oct 19, 2020 | 16.55 | 16.99 | 16.45 | 16.56 | 770,497 | +0.09(+0.55%) |
Oct 16, 2020 | 16.25 | 17.15 | 16.21 | 16.47 | 2,036,000 | +0.24(+1.48%) |
Oct 15, 2020 | 16.35 | 16.70 | 15.85 | 16.23 | 937,503 | -0.26(-1.58%) |
Oct 14, 2020 | 16.90 | 17.58 | 16.33 | 16.49 | 1,706,774 | -0.40(-2.37%) |
Oct 13, 2020 | 15.64 | 17.06 | 15.58 | 16.89 | 2,867,770 | +1.24(+7.92%) |
Oct 12, 2020 | 15.12 | 15.98 | 14.71 | 15.65 | 3,980,556 | +0.39(+2.56%) |
Oct 09, 2020 | 16.12 | 16.50 | 15.01 | 15.26 | 7,936,200 | -0.74(-4.63%) |
Oct 08, 2020 | 17.45 | 17.73 | 15.16 | 16.00 | 21,061,232 | -11.66(-42.15%) |
Oct 07, 2020 | 28.54 | 29.55 | 27.61 | 27.66 | 2,316,774 | -0.89(-3.12%) |
Oct 06, 2020 | 29.03 | 29.25 | 27.83 | 28.55 | 1,594,943 | -0.06(-0.21%) |
Oct 05, 2020 | 26.33 | 30.14 | 26.26 | 28.61 | 3,929,852 | +4.62(+19.26%) |
Oct 02, 2020 | 22.15 | 24.52 | 21.54 | 23.99 | 2,358,800 | +1.29(+5.68%) |
Oct 01, 2020 | 21.79 | 23.33 | 21.57 | 22.70 | 1,163,756 | +1.05(+4.85%) |
Sep 30, 2020 | 22.49 | 22.58 | 21.26 | 21.65 | 1,533,403 | -0.68(-3.05%) |
Sep 29, 2020 | 22.27 | 23.00 | 22.23 | 22.33 | 645,512 | -0.04(-0.18%) |
Sep 28, 2020 | 23.75 | 23.78 | 22.11 | 22.37 | 589,890 | -1.03(-4.40%) |
Sep 25, 2020 | 21.81 | 24.49 | 21.61 | 23.40 | 1,661,500 | +1.45(+6.61%) |
Sep 24, 2020 | 20.86 | 22.59 | 20.49 | 21.95 | 1,354,244 | +0.88(+4.18%) |
Sep 23, 2020 | 20.30 | 21.66 | 20.19 | 21.07 | 850,520 | +0.49(+2.38%) |
Sep 22, 2020 | 21.24 | 21.49 | 20.32 | 20.58 | 752,873 | -0.69(-3.24%) |
Sep 21, 2020 | 21.27 | 21.48 | 20.17 | 21.27 | 965,628 | -0.54(-2.45%) |
Sep 18, 2020 | 22.00 | 22.00 | 21.08 | 21.80 | 3,291,000 | +0.04(+0.21%) |
Sep 17, 2020 | 21.72 | 22.25 | 21.49 | 21.76 | 608,982 | -0.52(-2.33%) |
Sep 16, 2020 | 23.37 | 23.50 | 22.19 | 22.28 | 596,851 | -0.94(-4.05%) |
Sep 15, 2020 | 23.38 | 23.95 | 22.84 | 23.22 | 483,722 | +0.22(+0.96%) |
Sep 14, 2020 | 22.61 | 23.57 | 22.60 | 23.00 | 1,020,714 | +0.51(+2.27%) |
Sep 11, 2020 | 23.06 | 23.60 | 22.42 | 22.49 | 454,100 | -0.30(-1.32%) |
Sep 10, 2020 | 22.85 | 23.34 | 22.63 | 22.79 | 644,071 | -0.09(-0.39%) |
Sep 09, 2020 | 22.68 | 23.19 | 22.55 | 22.88 | 542,326 | +0.38(+1.69%) |
Sep 08, 2020 | 22.05 | 23.24 | 21.86 | 22.50 | 466,747 | -0.12(-0.53%) |
Sep 04, 2020 | 23.24 | 23.31 | 21.25 | 22.62 | 1,394,800 | -0.55(-2.37%) |
Sep 03, 2020 | 24.59 | 25.09 | 23.11 | 23.17 | 759,911 | -1.56(-6.31%) |
Sep 02, 2020 | 24.19 | 24.75 | 23.88 | 24.73 | 965,499 | +0.59(+2.44%) |
Sep 01, 2020 | 23.88 | 24.24 | 23.68 | 24.14 | 636,566 | +0.18(+0.75%) |
Aug 31, 2020 | 24.22 | 24.40 | 23.85 | 23.96 | 924,467 | -0.37(-1.52%) |
Aug 28, 2020 | 23.65 | 24.95 | 23.65 | 24.33 | 1,286,100 | +0.69(+2.92%) |
Aug 27, 2020 | 24.20 | 24.71 | 23.09 | 23.64 | 560,840 | -0.29(-1.21%) |
Aug 26, 2020 | 24.25 | 24.62 | 23.74 | 23.93 | 790,798 | -0.49(-2.01%) |
Aug 25, 2020 | 23.18 | 25.02 | 22.81 | 24.42 | 634,495 | +1.26(+5.44%) |
Aug 24, 2020 | 24.06 | 24.60 | 23.00 | 23.16 | 682,739 | -1.08(-4.46%) |
Aug 21, 2020 | 25.00 | 25.08 | 23.45 | 24.24 | 1,327,200 | +0.03(+0.12%) |
Aug 20, 2020 | 23.24 | 24.29 | 23.15 | 24.21 | 1,260,142 | +0.88(+3.77%) |
Aug 19, 2020 | 23.97 | 24.17 | 23.26 | 23.33 | 461,178 | -0.79(-3.28%) |
Aug 18, 2020 | 23.71 | 24.15 | 23.36 | 24.12 | 552,110 | +0.76(+3.25%) |
Aug 17, 2020 | 22.63 | 23.94 | 22.50 | 23.36 | 1,188,900 | +0.84(+3.73%) |
Aug 14, 2020 | 22.92 | 22.92 | 22.21 | 22.52 | 553,200 | -0.33(-1.44%) |
Aug 13, 2020 | 21.85 | 22.88 | 21.75 | 22.85 | 490,291 | +0.93(+4.24%) |
Aug 12, 2020 | 21.30 | 21.96 | 21.20 | 21.92 | 804,793 | +0.84(+3.98%) |
Aug 11, 2020 | 21.43 | 22.09 | 21.04 | 21.08 | 866,349 | -0.25(-1.17%) |
Aug 10, 2020 | 21.44 | 21.86 | 21.19 | 21.33 | 655,379 | -0.18(-0.84%) |
Aug 07, 2020 | 21.01 | 22.00 | 21.00 | 21.51 | 1,180,000 | -0.13(-0.60%) |
Aug 06, 2020 | 22.30 | 22.72 | 21.61 | 21.64 | 401,174 | -0.49(-2.21%) |
Aug 05, 2020 | 22.17 | 22.51 | 21.85 | 22.13 | 1,308,842 | +0.11(+0.50%) |
Aug 04, 2020 | 22.65 | 22.67 | 21.84 | 22.02 | 806,001 | -0.64(-2.82%) |
Aug 03, 2020 | 21.63 | 22.83 | 21.45 | 22.66 | 568,384 | +1.04(+4.81%) |
Jul 31, 2020 | 22.60 | 22.66 | 21.16 | 21.62 | 1,229,000 | -1.05(-4.63%) |
Jul 30, 2020 | 22.61 | 23.32 | 22.51 | 22.67 | 711,238 | -0.29(-1.26%) |
Jul 29, 2020 | 23.27 | 23.55 | 22.53 | 22.96 | 723,411 | -0.22(-0.95%) |
Jul 28, 2020 | 23.99 | 24.13 | 23.15 | 23.18 | 759,314 | -0.92(-3.82%) |
Jul 27, 2020 | 23.39 | 24.39 | 23.02 | 24.10 | 643,617 | +1.02(+4.42%) |
Jul 24, 2020 | 23.77 | 24.01 | 22.64 | 23.08 | 880,600 | -1.15(-4.75%) |
Jul 23, 2020 | 24.06 | 25.21 | 23.60 | 24.23 | 833,086 | +0.34(+1.44%) |
Jul 22, 2020 | 23.66 | 24.27 | 23.17 | 23.89 | 627,673 | +0.02(+0.06%) |
Jul 21, 2020 | 25.60 | 25.60 | 23.51 | 23.87 | 1,035,171 | -1.27(-5.05%) |
Jul 20, 2020 | 24.07 | 25.72 | 23.95 | 25.14 | 3,326,656 | +1.16(+4.84%) |
Jul 17, 2020 | 23.65 | 24.00 | 22.85 | 23.98 | 4,965,700 | -1.74(-6.77%) |
Jul 16, 2020 | 28.43 | 28.83 | 25.27 | 25.72 | 1,085,212 | -3.24(-11.19%) |
Jul 15, 2020 | 28.99 | 29.20 | 27.63 | 28.96 | 1,585,666 | +1.08(+3.87%) |
Jul 14, 2020 | 24.53 | 27.94 | 23.83 | 27.88 | 1,110,382 | +3.86(+16.07%) |
Jul 13, 2020 | 25.46 | 26.22 | 23.85 | 24.02 | 636,852 | -1.48(-5.80%) |
Jul 10, 2020 | 27.89 | 28.25 | 25.21 | 25.50 | 2,111,600 | -0.62(-2.37%) |
Jul 09, 2020 | 26.96 | 27.47 | 25.77 | 26.12 | 407,691 | -0.80(-2.97%) |
Jul 08, 2020 | 26.10 | 27.24 | 25.66 | 26.92 | 844,702 | +0.88(+3.38%) |
Jul 07, 2020 | 24.64 | 27.00 | 24.36 | 26.04 | 785,946 | +1.69(+6.94%) |
Jul 06, 2020 | 25.24 | 25.24 | 24.08 | 24.35 | 420,290 | -0.48(-1.93%) |
Jul 02, 2020 | 24.13 | 25.04 | 23.76 | 24.83 | 433,400 | +1.22(+5.17%) |
Jul 01, 2020 | 23.60 | 23.87 | 22.85 | 23.61 | 525,632 | +0.04(+0.17%) |
Jun 30, 2020 | 23.49 | 23.80 | 23.19 | 23.57 | 895,125 | -0.02(-0.08%) |
Jun 29, 2020 | 23.81 | 24.84 | 23.07 | 23.59 | 572,395 | -0.18(-0.76%) |
Jun 26, 2020 | 24.46 | 24.89 | 23.62 | 23.77 | 671,600 | -0.79(-3.22%) |
Jun 25, 2020 | 23.54 | 24.58 | 23.39 | 24.56 | 341,613 | +1.00(+4.24%) |
Jun 24, 2020 | 24.10 | 24.50 | 22.92 | 23.56 | 398,958 | -0.71(-2.93%) |
Jun 23, 2020 | 24.87 | 25.14 | 24.08 | 24.27 | 558,457 | -0.37(-1.50%) |
Jun 22, 2020 | 23.68 | 25.23 | 22.88 | 24.64 | 896,244 | +1.17(+4.99%) |
Jun 19, 2020 | 23.36 | 23.90 | 23.12 | 23.47 | 1,007,400 | +0.24(+1.03%) |
Jun 18, 2020 | 22.92 | 23.45 | 22.00 | 23.23 | 282,565 | +0.22(+0.96%) |
Jun 17, 2020 | 22.45 | 23.36 | 22.12 | 23.01 | 601,123 | +0.70(+3.14%) |
Jun 16, 2020 | 22.20 | 22.64 | 21.31 | 22.31 | 514,566 | +0.58(+2.67%) |
Jun 15, 2020 | 20.84 | 22.06 | 20.80 | 21.73 | 788,220 | +0.35(+1.64%) |
Jun 12, 2020 | 21.10 | 21.38 | 20.20 | 21.38 | 618,600 | +0.43(+2.05%) |
Jun 11, 2020 | 21.35 | 22.05 | 20.67 | 20.95 | 1,375,170 | -0.76(-3.50%) |
Jun 10, 2020 | 21.19 | 21.81 | 20.88 | 21.71 | 1,043,748 | +0.66(+3.14%) |
Jun 09, 2020 | 20.99 | 21.54 | 20.76 | 21.05 | 649,888 | -0.06(-0.28%) |
Jun 08, 2020 | 20.33 | 21.14 | 20.01 | 21.11 | 482,623 | +0.87(+4.30%) |
Jun 05, 2020 | 20.24 | 20.63 | 19.32 | 20.24 | 460,600 | +0.20(+1.00%) |
Jun 04, 2020 | 20.40 | 20.96 | 19.94 | 20.04 | 430,447 | -0.56(-2.72%) |
Jun 03, 2020 | 21.08 | 21.09 | 20.38 | 20.60 | 463,928 | -0.51(-2.42%) |
Jun 02, 2020 | 20.88 | 21.63 | 20.35 | 21.11 | 501,039 | +0.21(+1.00%) |
Jun 01, 2020 | 20.49 | 21.36 | 20.43 | 20.90 | 452,120 | +0.19(+0.92%) |
May 29, 2020 | 20.73 | 20.79 | 19.67 | 20.71 | 1,257,400 | -0.01(-0.05%) |
May 28, 2020 | 21.38 | 21.91 | 20.69 | 20.72 | 449,268 | -0.52(-2.45%) |
May 27, 2020 | 21.92 | 21.94 | 20.26 | 21.24 | 621,399 | -0.66(-3.01%) |
May 26, 2020 | 22.36 | 22.88 | 21.85 | 21.90 | 782,736 | -0.01(-0.05%) |
May 22, 2020 | 21.50 | 21.94 | 21.02 | 21.91 | 456,300 | +0.26(+1.20%) |
May 21, 2020 | 21.81 | 21.92 | 20.87 | 21.65 | 470,685 | -0.17(-0.78%) |
May 20, 2020 | 21.28 | 22.47 | 21.01 | 21.82 | 509,310 | +0.89(+4.25%) |
May 19, 2020 | 21.87 | 22.20 | 20.90 | 20.93 | 596,967 | -1.29(-5.81%) |
May 18, 2020 | 22.10 | 23.04 | 21.86 | 22.22 | 727,312 | +0.58(+2.68%) |
May 15, 2020 | 21.13 | 21.75 | 20.70 | 21.64 | 1,279,400 | +0.40(+1.88%) |
May 14, 2020 | 21.26 | 21.60 | 20.46 | 21.24 | 798,695 | -0.37(-1.71%) |
May 13, 2020 | 21.06 | 21.93 | 20.50 | 21.61 | 2,124,113 | +0.65(+3.10%) |
May 12, 2020 | 20.95 | 22.99 | 20.81 | 20.96 | 1,895,696 | -0.03(-0.14%) |
May 11, 2020 | 19.38 | 21.69 | 18.43 | 20.99 | 6,037,085 | +5.23(+33.23%) |
May 08, 2020 | 16.11 | 16.49 | 15.64 | 15.76 | 492,900 | +0.03(+0.16%) |
May 07, 2020 | 16.01 | 16.49 | 14.89 | 15.73 | 844,032 | -0.90(-5.41%) |
May 06, 2020 | 16.40 | 16.88 | 16.26 | 16.63 | 732,637 | +0.21(+1.28%) |
May 05, 2020 | 15.85 | 17.05 | 15.53 | 16.42 | 682,518 | +1.25(+8.24%) |
May 04, 2020 | 14.16 | 15.22 | 14.11 | 15.17 | 639,642 | +0.68(+4.69%) |