Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.85 | 32.88 | 32.36 | 32.52 | 25,958 | -0.76(-2.29%) |
Apr 29, 2021 | 34.04 | 34.04 | 33.02 | 33.28 | 16,378 | -0.37(-1.10%) |
Apr 28, 2021 | 33.67 | 33.81 | 33.50 | 33.65 | 16,744 | +0.19(+0.56%) |
Apr 27, 2021 | 33.51 | 33.58 | 33.33 | 33.46 | 17,450 | -0.24(-0.73%) |
Apr 26, 2021 | 33.76 | 33.77 | 33.55 | 33.71 | 15,045 | -0.18(-0.52%) |
Apr 23, 2021 | 33.61 | 33.94 | 33.38 | 33.88 | 21,052 | +0.69(+2.09%) |
Apr 22, 2021 | 33.32 | 33.38 | 33.07 | 33.19 | 26,761 | +0.06(+0.18%) |
Apr 21, 2021 | 33.02 | 33.13 | 32.77 | 33.13 | 28,742 | +0.91(+2.82%) |
Apr 20, 2021 | 32.59 | 32.59 | 32.12 | 32.22 | 13,919 | -0.65(-1.96%) |
Apr 19, 2021 | 32.98 | 33.11 | 32.70 | 32.87 | 23,993 | +0.17(+0.51%) |
Apr 16, 2021 | 32.84 | 32.84 | 32.43 | 32.70 | 18,702 | -0.30(-0.92%) |
Apr 15, 2021 | 32.75 | 33.10 | 32.67 | 33.00 | 28,479 | +1.15(+3.63%) |
Apr 14, 2021 | 31.61 | 32.04 | 31.61 | 31.85 | 17,916 | +0.51(+1.62%) |
Apr 13, 2021 | 31.06 | 31.35 | 30.83 | 31.34 | 18,222 | +0.06(+0.19%) |
Apr 12, 2021 | 31.37 | 31.40 | 31.06 | 31.28 | 26,327 | -0.85(-2.65%) |
Apr 09, 2021 | 32.00 | 32.26 | 31.63 | 32.13 | 52,019 | +0.60(+1.89%) |
Apr 08, 2021 | 31.39 | 31.54 | 31.17 | 31.54 | 15,427 | +0.15(+0.47%) |
Apr 07, 2021 | 31.32 | 31.70 | 31.11 | 31.39 | 22,498 | -0.06(-0.19%) |
Apr 06, 2021 | 31.39 | 31.51 | 31.18 | 31.45 | 35,421 | -0.31(-0.99%) |
Apr 05, 2021 | 31.85 | 31.85 | 31.42 | 31.76 | 40,194 | +0.57(+1.82%) |
Apr 01, 2021 | 30.73 | 31.20 | 30.68 | 31.19 | 27,695 | +1.27(+4.25%) |
Mar 31, 2021 | 29.89 | 29.96 | 29.79 | 29.92 | 21,989 | +0.29(+0.99%) |
Mar 30, 2021 | 29.57 | 29.63 | 29.36 | 29.63 | 32,248 | +0.03(+0.10%) |
Mar 29, 2021 | 29.20 | 29.66 | 29.10 | 29.60 | 54,827 | -0.03(-0.10%) |
Mar 26, 2021 | 29.33 | 29.63 | 29.26 | 29.63 | 34,747 | +0.61(+2.09%) |
Mar 25, 2021 | 28.79 | 29.06 | 28.64 | 29.02 | 26,700 | +0.34(+1.19%) |
Mar 24, 2021 | 28.70 | 28.81 | 28.48 | 28.68 | 20,489 | +0.42(+1.49%) |
Mar 23, 2021 | 28.67 | 28.67 | 28.20 | 28.26 | 28,174 | -0.22(-0.76%) |
Mar 22, 2021 | 28.59 | 28.87 | 28.45 | 28.47 | 23,122 | +0.11(+0.38%) |
Mar 19, 2021 | 28.79 | 28.79 | 28.09 | 28.37 | 17,680 | -0.64(-2.19%) |
Mar 18, 2021 | 29.26 | 29.34 | 28.96 | 29.00 | 14,010 | -0.49(-1.66%) |
Mar 17, 2021 | 29.42 | 29.56 | 29.11 | 29.49 | 19,052 | +0.21(+0.70%) |
Mar 16, 2021 | 29.42 | 29.52 | 29.19 | 29.29 | 24,279 | +0.15(+0.50%) |
Mar 15, 2021 | 29.32 | 29.32 | 28.60 | 29.14 | 28,921 | -0.60(-2.01%) |
Mar 12, 2021 | 29.13 | 29.83 | 29.13 | 29.74 | 57,129 | +0.69(+2.39%) |
Mar 11, 2021 | 28.75 | 29.04 | 28.58 | 29.04 | 16,307 | +0.75(+2.66%) |
Mar 10, 2021 | 28.11 | 28.32 | 28.08 | 28.29 | 17,156 | +0.25(+0.91%) |
Mar 09, 2021 | 27.87 | 28.15 | 27.83 | 28.03 | 39,023 | +0.18(+0.63%) |
Mar 08, 2021 | 27.96 | 28.23 | 27.81 | 27.86 | 30,417 | -0.49(-1.73%) |
Mar 05, 2021 | 28.31 | 28.38 | 27.63 | 28.35 | 38,631 | -0.30(-1.06%) |
Mar 04, 2021 | 29.27 | 29.31 | 28.27 | 28.65 | 39,247 | -0.41(-1.41%) |
Mar 03, 2021 | 29.32 | 29.54 | 28.91 | 29.06 | 28,192 | -0.53(-1.79%) |
Mar 02, 2021 | 29.37 | 29.71 | 29.08 | 29.59 | 46,161 | +0.61(+2.09%) |
Mar 01, 2021 | 28.58 | 29.04 | 28.50 | 28.98 | 27,002 | +1.23(+4.44%) |
Feb 26, 2021 | 28.29 | 28.34 | 27.74 | 27.75 | 33,521 | -1.16(-4.03%) |
Feb 25, 2021 | 29.60 | 29.60 | 28.75 | 28.91 | 28,453 | -1.29(-4.28%) |
Feb 24, 2021 | 29.64 | 30.21 | 29.51 | 30.21 | 25,617 | -0.14(-0.45%) |
Feb 23, 2021 | 29.81 | 30.44 | 29.66 | 30.34 | 23,633 | +0.58(+1.94%) |
Feb 22, 2021 | 30.30 | 30.30 | 29.64 | 29.77 | 49,790 | -0.50(-1.65%) |
Feb 19, 2021 | 30.49 | 30.60 | 29.98 | 30.26 | 18,395 | +0.17(+0.55%) |
Feb 18, 2021 | 30.17 | 30.27 | 29.92 | 30.10 | 22,742 | -0.45(-1.47%) |
Feb 17, 2021 | 30.86 | 31.09 | 30.29 | 30.55 | 38,462 | -0.13(-0.44%) |
Feb 16, 2021 | 30.77 | 30.99 | 30.60 | 30.68 | 29,263 | -0.02(-0.06%) |
Feb 12, 2021 | 30.17 | 30.70 | 30.17 | 30.70 | 16,404 | +0.26(+0.85%) |
Feb 11, 2021 | 30.34 | 30.48 | 30.19 | 30.44 | 32,394 | +0.07(+0.22%) |
Feb 10, 2021 | 30.73 | 30.73 | 30.22 | 30.38 | 15,384 | -0.25(-0.81%) |
Feb 09, 2021 | 30.48 | 30.85 | 29.70 | 30.62 | 49,081 | +0.61(+2.04%) |
Feb 08, 2021 | 30.05 | 30.34 | 30.00 | 30.01 | 27,265 | +0.85(+2.92%) |
Feb 05, 2021 | 28.71 | 30.55 | 28.54 | 29.16 | 46,184 | +0.77(+2.70%) |
Feb 04, 2021 | 28.20 | 28.52 | 28.12 | 28.39 | 16,793 | +0.33(+1.16%) |
Feb 03, 2021 | 27.91 | 28.08 | 27.88 | 28.07 | 14,064 | +0.49(+1.77%) |
Feb 02, 2021 | 27.27 | 27.64 | 27.27 | 27.58 | 14,508 | +0.60(+2.23%) |
Feb 01, 2021 | 26.89 | 27.06 | 26.69 | 26.98 | 19,596 | +0.27(+1.00%) |
Jan 29, 2021 | 26.92 | 27.22 | 26.56 | 26.71 | 42,318 | -0.56(-2.07%) |
Jan 28, 2021 | 27.22 | 27.50 | 27.12 | 27.28 | 38,517 | -0.60(-2.16%) |
Jan 27, 2021 | 27.60 | 28.14 | 27.60 | 27.88 | 22,703 | -0.30(-1.05%) |
Jan 26, 2021 | 28.16 | 28.25 | 28.01 | 28.17 | 12,709 | +0.14(+0.51%) |
Jan 25, 2021 | 28.04 | 28.17 | 27.53 | 28.03 | 22,660 | +0.01(+0.03%) |
Jan 22, 2021 | 28.06 | 28.06 | 27.87 | 28.02 | 10,240 | +0.06(+0.21%) |
Jan 21, 2021 | 28.37 | 28.37 | 27.95 | 27.96 | 21,050 | -0.56(-1.95%) |
Jan 20, 2021 | 28.21 | 28.52 | 28.14 | 28.52 | 26,790 | +0.68(+2.44%) |
Jan 19, 2021 | 27.75 | 27.95 | 27.71 | 27.84 | 21,289 | +0.69(+2.54%) |
Jan 15, 2021 | 27.31 | 27.39 | 27.00 | 27.15 | 31,556 | -0.58(-2.10%) |
Jan 14, 2021 | 27.49 | 27.78 | 27.28 | 27.73 | 27,475 | +0.42(+1.54%) |
Jan 13, 2021 | 27.27 | 27.35 | 27.16 | 27.31 | 18,287 | +0.22(+0.81%) |
Jan 12, 2021 | 26.78 | 27.13 | 26.66 | 27.09 | 26,267 | +0.28(+1.04%) |
Jan 11, 2021 | 26.79 | 27.01 | 26.61 | 26.82 | 20,013 | -0.57(-2.10%) |
Jan 08, 2021 | 27.36 | 27.39 | 27.04 | 27.39 | 15,046 | +0.26(+0.95%) |
Jan 07, 2021 | 27.29 | 27.38 | 27.07 | 27.13 | 50,410 | -0.90(-3.21%) |
Jan 06, 2021 | 27.68 | 28.22 | 27.54 | 28.03 | 27,759 | -0.36(-1.28%) |
Jan 05, 2021 | 28.18 | 28.47 | 28.09 | 28.39 | 9,382 | -0.01(-0.03%) |
Jan 04, 2021 | 28.59 | 28.71 | 28.09 | 28.40 | 16,087 | +0.02(+0.07%) |
Dec 31, 2020 | 28.39 | 28.39 | 28.39 | 11,341 | +0.05(+0.17%) | |
Dec 30, 2020 | 28.24 | 28.61 | 28.24 | 28.34 | 11,341 | +0.19(+0.68%) |
Dec 29, 2020 | 28.25 | 28.25 | 27.95 | 28.15 | 12,458 | +0.13(+0.48%) |
Dec 28, 2020 | 28.31 | 28.31 | 27.99 | 28.01 | 17,885 | -0.04(-0.14%) |
Dec 24, 2020 | 28.01 | 28.05 | 27.91 | 28.05 | 9,090 | +0.00(+0.00%) |
Dec 23, 2020 | 27.94 | 28.18 | 27.94 | 28.05 | 14,183 | +0.69(+2.52%) |
Dec 22, 2020 | 27.51 | 27.51 | 27.23 | 27.36 | 15,912 | -0.16(-0.59%) |
Dec 21, 2020 | 27.01 | 27.70 | 27.01 | 27.52 | 25,442 | -0.25(-0.90%) |
Dec 18, 2020 | 27.75 | 27.81 | 27.45 | 27.77 | 71,157 | -0.65(-2.29%) |
Dec 17, 2020 | 28.37 | 28.62 | 28.37 | 28.42 | 29,733 | +0.48(+1.71%) |
Dec 16, 2020 | 27.85 | 28.04 | 27.78 | 27.95 | 18,527 | +0.61(+2.24%) |
Dec 15, 2020 | 27.14 | 27.48 | 27.14 | 27.33 | 23,185 | +0.43(+1.60%) |
Dec 14, 2020 | 27.03 | 27.05 | 26.81 | 26.90 | 14,585 | +0.16(+0.61%) |
Dec 11, 2020 | 26.44 | 26.74 | 26.32 | 26.74 | 16,509 | +0.41(+1.56%) |
Dec 10, 2020 | 26.28 | 26.46 | 26.14 | 26.33 | 11,281 | +0.16(+0.62%) |
Dec 09, 2020 | 26.52 | 26.52 | 26.06 | 26.17 | 18,648 | -0.40(-1.51%) |
Dec 08, 2020 | 26.67 | 26.68 | 26.44 | 26.57 | 21,049 | -0.24(-0.89%) |
Dec 07, 2020 | 27.14 | 27.14 | 26.76 | 26.81 | 20,786 | -0.27(-0.99%) |
Dec 04, 2020 | 26.82 | 27.07 | 26.82 | 27.07 | 31,138 | +0.32(+1.18%) |
Dec 03, 2020 | 26.83 | 26.88 | 26.60 | 26.76 | 37,064 | -0.48(-1.76%) |
Dec 02, 2020 | 27.37 | 27.37 | 26.98 | 27.24 | 35,173 | -0.15(-0.56%) |
Dec 01, 2020 | 27.53 | 27.64 | 27.32 | 27.39 | 53,335 | -0.80(-2.85%) |
Nov 30, 2020 | 28.71 | 28.71 | 27.88 | 28.19 | 133,456 | +0.17(+0.61%) |
Nov 27, 2020 | 27.86 | 28.22 | 27.75 | 28.02 | 19,435 | +0.04(+0.14%) |
Nov 25, 2020 | 27.95 | 28.06 | 27.72 | 27.98 | 18,390 | -0.28(-0.98%) |
Nov 24, 2020 | 27.95 | 28.26 | 27.83 | 28.26 | 11,831 | +0.78(+2.82%) |
Nov 23, 2020 | 27.62 | 27.75 | 27.45 | 27.49 | 33,450 | +0.11(+0.42%) |
Nov 20, 2020 | 27.37 | 27.44 | 27.00 | 27.37 | 21,211 | -0.72(-2.56%) |
Nov 19, 2020 | 27.92 | 28.26 | 27.76 | 28.09 | 24,638 | +0.53(+1.91%) |
Nov 18, 2020 | 27.90 | 28.03 | 27.56 | 27.56 | 17,133 | +0.04(+0.14%) |
Nov 17, 2020 | 27.42 | 27.77 | 27.24 | 27.52 | 25,931 | +0.25(+0.91%) |
Nov 16, 2020 | 27.32 | 27.42 | 26.92 | 27.28 | 13,099 | +0.35(+1.32%) |
Nov 13, 2020 | 26.56 | 26.92 | 26.49 | 26.92 | 14,837 | +0.79(+3.04%) |
Nov 12, 2020 | 26.17 | 26.30 | 25.90 | 26.13 | 17,554 | -0.02(-0.07%) |
Nov 11, 2020 | 26.09 | 26.29 | 25.92 | 26.15 | 20,785 | +1.69(+6.93%) |
Nov 10, 2020 | 25.45 | 25.79 | 24.21 | 24.45 | 43,444 | -2.85(-10.44%) |
Nov 09, 2020 | 27.54 | 27.59 | 27.06 | 27.30 | 33,377 | +1.53(+5.94%) |
Nov 06, 2020 | 25.86 | 25.95 | 25.68 | 25.77 | 14,315 | -0.19(-0.74%) |
Nov 05, 2020 | 25.82 | 26.09 | 25.81 | 25.96 | 21,386 | +0.46(+1.80%) |
Nov 04, 2020 | 25.15 | 25.82 | 25.08 | 25.50 | 21,335 | +0.62(+2.50%) |
Nov 03, 2020 | 24.48 | 25.05 | 24.26 | 24.88 | 16,263 | +1.08(+4.54%) |
Nov 02, 2020 | 23.72 | 23.94 | 23.59 | 23.80 | 18,277 | +0.47(+2.01%) |
Oct 30, 2020 | 23.43 | 23.43 | 23.04 | 23.33 | 21,107 | -0.07(-0.29%) |
Oct 29, 2020 | 23.32 | 23.69 | 23.18 | 23.40 | 41,663 | +0.55(+2.43%) |
Oct 28, 2020 | 23.51 | 23.51 | 22.78 | 22.84 | 33,339 | -1.12(-4.67%) |
Oct 27, 2020 | 24.05 | 24.28 | 23.70 | 23.96 | 20,713 | -0.07(-0.28%) |
Oct 26, 2020 | 24.23 | 24.28 | 23.89 | 24.03 | 19,181 | -0.64(-2.60%) |
Oct 23, 2020 | 24.66 | 24.70 | 24.41 | 24.67 | 32,078 | -0.23(-0.92%) |
Oct 22, 2020 | 24.79 | 25.02 | 24.63 | 24.90 | 10,519 | +0.33(+1.32%) |
Oct 21, 2020 | 24.38 | 24.66 | 24.38 | 24.58 | 15,915 | +0.44(+1.82%) |
Oct 20, 2020 | 24.38 | 24.44 | 24.13 | 24.14 | 44,082 | -0.09(-0.36%) |
Oct 19, 2020 | 24.59 | 24.63 | 24.22 | 24.22 | 13,318 | -0.40(-1.63%) |
Oct 16, 2020 | 24.75 | 24.85 | 24.55 | 24.62 | 13,479 | -0.60(-2.39%) |
Oct 15, 2020 | 24.89 | 25.24 | 24.85 | 25.23 | 20,860 | +0.73(+2.97%) |
Oct 14, 2020 | 24.78 | 24.93 | 24.50 | 24.50 | 19,157 | +0.46(+1.91%) |
Oct 13, 2020 | 24.32 | 24.83 | 23.97 | 24.04 | 46,031 | -0.56(-2.26%) |
Oct 12, 2020 | 24.98 | 24.98 | 24.46 | 24.60 | 17,658 | -0.02(-0.08%) |
Oct 09, 2020 | 24.40 | 24.77 | 24.40 | 24.61 | 10,762 | +0.31(+1.26%) |
Oct 08, 2020 | 23.97 | 24.31 | 23.97 | 24.31 | 8,412 | +0.65(+2.75%) |
Oct 07, 2020 | 23.36 | 23.93 | 23.36 | 23.66 | 12,467 | +0.67(+2.91%) |
Oct 06, 2020 | 23.54 | 23.54 | 22.99 | 22.99 | 23,182 | -0.63(-2.67%) |
Oct 05, 2020 | 23.66 | 23.77 | 23.56 | 23.62 | 14,379 | +0.06(+0.24%) |
Oct 02, 2020 | 22.98 | 23.56 | 22.95 | 23.56 | 24,555 | +0.14(+0.61%) |
Oct 01, 2020 | 23.40 | 23.51 | 23.26 | 23.42 | 13,506 | +0.63(+2.77%) |
Sep 30, 2020 | 22.77 | 23.01 | 22.76 | 22.79 | 11,055 | +0.37(+1.67%) |
Sep 29, 2020 | 22.57 | 22.62 | 22.36 | 22.41 | 11,223 | -0.10(-0.43%) |
Sep 28, 2020 | 22.01 | 22.53 | 22.01 | 22.51 | 18,776 | +0.91(+4.21%) |
Sep 25, 2020 | 21.31 | 21.71 | 21.31 | 21.60 | 15,569 | +0.24(+1.12%) |
Sep 24, 2020 | 21.22 | 21.69 | 21.06 | 21.36 | 12,169 | +0.11(+0.54%) |
Sep 23, 2020 | 21.72 | 21.77 | 21.25 | 21.25 | 20,198 | +0.07(+0.32%) |
Sep 22, 2020 | 21.20 | 21.35 | 20.92 | 21.18 | 12,345 | +0.31(+1.47%) |
Sep 21, 2020 | 20.94 | 20.94 | 20.59 | 20.87 | 26,220 | -0.20(-0.95%) |
Sep 18, 2020 | 21.48 | 21.49 | 21.07 | 21.07 | 12,225 | -0.37(-1.74%) |
Sep 17, 2020 | 21.38 | 21.68 | 21.38 | 21.45 | 10,622 | -0.23(-1.06%) |
Sep 16, 2020 | 21.85 | 21.98 | 21.68 | 21.68 | 10,458 | +0.12(+0.58%) |
Sep 15, 2020 | 21.53 | 21.85 | 21.44 | 21.55 | 12,697 | +0.00(+0.00%) |
Sep 14, 2020 | 21.46 | 21.68 | 21.42 | 21.55 | 19,130 | +0.16(+0.76%) |
Sep 11, 2020 | 21.26 | 21.40 | 21.14 | 21.39 | 10,657 | +0.42(+2.01%) |
Sep 10, 2020 | 21.25 | 21.47 | 20.83 | 20.97 | 19,513 | -0.19(-0.90%) |
Sep 09, 2020 | 21.16 | 21.37 | 21.02 | 21.16 | 20,644 | +0.53(+2.55%) |
Sep 08, 2020 | 20.76 | 21.34 | 20.52 | 20.63 | 12,432 | -0.50(-2.36%) |
Sep 04, 2020 | 21.17 | 21.51 | 20.65 | 21.13 | 17,031 | -0.32(-1.47%) |
Sep 03, 2020 | 21.92 | 22.23 | 21.17 | 21.45 | 24,413 | -0.90(-4.03%) |
Sep 02, 2020 | 22.01 | 22.35 | 21.89 | 22.35 | 23,423 | +1.13(+5.32%) |
Sep 01, 2020 | 21.30 | 21.49 | 21.22 | 21.22 | 15,001 | -0.27(-1.25%) |
Aug 31, 2020 | 21.78 | 21.94 | 21.49 | 21.49 | 11,042 | -0.53(-2.39%) |
Aug 28, 2020 | 21.89 | 22.18 | 21.72 | 22.01 | 9,822 | -0.34(-1.54%) |
Aug 27, 2020 | 22.34 | 22.39 | 22.16 | 22.36 | 16,882 | +0.34(+1.57%) |
Aug 26, 2020 | 22.02 | 22.16 | 21.87 | 22.01 | 13,373 | +0.09(+0.39%) |
Aug 25, 2020 | 22.01 | 22.01 | 21.71 | 21.93 | 12,927 | -0.15(-0.69%) |
Aug 24, 2020 | 22.18 | 22.32 | 21.96 | 22.08 | 12,485 | +0.38(+1.76%) |
Aug 21, 2020 | 21.60 | 21.70 | 21.42 | 21.70 | 10,762 | -0.22(-1.00%) |
Aug 20, 2020 | 21.76 | 21.99 | 21.67 | 21.92 | 7,995 | +0.38(+1.78%) |
Aug 19, 2020 | 21.69 | 21.82 | 21.52 | 21.53 | 19,907 | -0.19(-0.88%) |
Aug 18, 2020 | 21.68 | 21.80 | 21.46 | 21.72 | 20,375 | +0.33(+1.52%) |
Aug 17, 2020 | 21.26 | 21.52 | 21.06 | 21.40 | 13,460 | +0.64(+3.09%) |
Aug 14, 2020 | 20.92 | 20.92 | 20.63 | 20.76 | 21,107 | -0.46(-2.17%) |
Aug 13, 2020 | 21.56 | 21.79 | 21.22 | 21.22 | 14,445 | -0.58(-2.68%) |
Aug 12, 2020 | 21.53 | 21.80 | 21.53 | 21.80 | 27,105 | -0.10(-0.44%) |
Aug 11, 2020 | 22.18 | 22.68 | 21.90 | 21.90 | 26,488 | +1.13(+5.44%) |
Aug 10, 2020 | 20.93 | 21.13 | 20.73 | 20.77 | 17,136 | -0.36(-1.72%) |
Aug 07, 2020 | 20.85 | 21.15 | 20.85 | 21.13 | 23,510 | +0.13(+0.64%) |
Aug 06, 2020 | 20.95 | 21.03 | 20.82 | 21.00 | 11,002 | +0.19(+0.92%) |
Aug 05, 2020 | 20.78 | 21.05 | 20.78 | 20.81 | 22,210 | +0.51(+2.50%) |
Aug 04, 2020 | 20.28 | 20.43 | 20.23 | 20.30 | 11,830 | +0.04(+0.19%) |
Aug 03, 2020 | 20.00 | 20.39 | 19.96 | 20.26 | 22,894 | +0.36(+1.83%) |
Jul 31, 2020 | 20.19 | 20.19 | 19.63 | 19.90 | 14,733 | -0.19(-0.95%) |
Jul 30, 2020 | 19.85 | 20.10 | 19.67 | 20.09 | 18,541 | +0.23(+1.16%) |
Jul 29, 2020 | 19.92 | 20.11 | 19.84 | 19.86 | 18,605 | -0.24(-1.19%) |
Jul 28, 2020 | 20.23 | 20.26 | 20.10 | 20.10 | 13,261 | -0.01(-0.05%) |
Jul 27, 2020 | 19.89 | 20.15 | 19.83 | 20.11 | 15,154 | +0.81(+4.22%) |
Jul 24, 2020 | 19.34 | 19.47 | 19.23 | 19.29 | 19,121 | -0.20(-1.03%) |
Jul 23, 2020 | 19.73 | 19.85 | 19.42 | 19.49 | 20,995 | -0.10(-0.49%) |
Jul 22, 2020 | 19.60 | 19.79 | 19.50 | 19.59 | 11,668 | -0.06(-0.29%) |
Jul 21, 2020 | 19.52 | 19.71 | 19.49 | 19.65 | 19,223 | +0.69(+3.63%) |
Jul 20, 2020 | 19.10 | 19.24 | 18.91 | 18.96 | 23,127 | -0.33(-1.69%) |
Jul 17, 2020 | 19.06 | 19.31 | 19.00 | 19.28 | 12,643 | +0.59(+3.17%) |
Jul 16, 2020 | 18.86 | 18.86 | 18.69 | 18.69 | 7,789 | -0.17(-0.91%) |
Jul 15, 2020 | 18.91 | 19.12 | 18.85 | 18.86 | 10,199 | +0.78(+4.34%) |
Jul 14, 2020 | 17.82 | 18.17 | 17.81 | 18.08 | 15,170 | +0.45(+2.55%) |
Jul 13, 2020 | 17.99 | 18.07 | 17.57 | 17.63 | 17,723 | -0.31(-1.71%) |
Jul 10, 2020 | 17.80 | 18.04 | 17.74 | 17.93 | 14,942 | +0.17(+0.97%) |
Jul 09, 2020 | 18.11 | 18.11 | 17.61 | 17.76 | 20,013 | -0.34(-1.90%) |
Jul 08, 2020 | 17.93 | 18.27 | 17.93 | 18.11 | 19,672 | -0.45(-2.42%) |
Jul 07, 2020 | 18.59 | 18.74 | 18.53 | 18.56 | 20,009 | +0.13(+0.73%) |
Jul 06, 2020 | 18.70 | 18.81 | 18.34 | 18.42 | 18,248 | -0.28(-1.48%) |
Jul 02, 2020 | 18.74 | 19.05 | 18.62 | 18.70 | 14,315 | +0.22(+1.19%) |
Jul 01, 2020 | 18.43 | 18.64 | 18.37 | 18.48 | 11,907 | +0.07(+0.36%) |
Jun 30, 2020 | 18.19 | 18.49 | 18.12 | 18.41 | 23,999 | +0.82(+4.68%) |
Jun 29, 2020 | 17.39 | 17.83 | 17.27 | 17.59 | 31,164 | +0.26(+1.49%) |
Jun 26, 2020 | 17.56 | 17.75 | 17.23 | 17.33 | 23,928 | -0.50(-2.79%) |
Jun 25, 2020 | 17.80 | 17.90 | 17.59 | 17.83 | 27,363 | -0.16(-0.90%) |
Jun 24, 2020 | 18.66 | 18.66 | 17.90 | 17.99 | 38,212 | -1.19(-6.19%) |
Jun 23, 2020 | 19.97 | 20.09 | 19.09 | 19.18 | 36,692 | -0.18(-0.94%) |
Jun 22, 2020 | 18.95 | 19.39 | 18.87 | 19.36 | 37,297 | +1.82(+10.37%) |
Jun 19, 2020 | 18.00 | 18.00 | 17.37 | 17.54 | 25,391 | -0.14(-0.81%) |
Jun 18, 2020 | 17.58 | 17.86 | 17.45 | 17.69 | 23,995 | -0.36(-2.01%) |
Jun 17, 2020 | 18.06 | 18.26 | 17.94 | 18.05 | 18,939 | +0.09(+0.48%) |
Jun 16, 2020 | 18.13 | 18.40 | 17.90 | 17.96 | 36,727 | +0.65(+3.76%) |
Jun 15, 2020 | 16.75 | 17.48 | 16.75 | 17.31 | 41,606 | +0.17(+1.00%) |
Jun 12, 2020 | 17.29 | 17.50 | 16.75 | 17.14 | 39,079 | +0.36(+2.17%) |
Jun 11, 2020 | 17.50 | 17.70 | 16.66 | 16.78 | 50,389 | -1.62(-8.79%) |
Jun 10, 2020 | 18.37 | 18.67 | 18.30 | 18.39 | 37,991 | +0.32(+1.75%) |
Jun 09, 2020 | 18.51 | 18.51 | 18.04 | 18.08 | 32,151 | -0.72(-3.82%) |
Jun 08, 2020 | 18.59 | 18.98 | 18.51 | 18.80 | 48,223 | +0.48(+2.61%) |
Jun 05, 2020 | 18.33 | 18.52 | 18.16 | 18.32 | 40,751 | +0.49(+2.74%) |
Jun 04, 2020 | 17.70 | 17.90 | 17.69 | 17.83 | 30,403 | +0.04(+0.22%) |
Jun 03, 2020 | 17.66 | 17.90 | 17.60 | 17.79 | 33,426 | +0.26(+1.47%) |
Jun 02, 2020 | 17.41 | 17.56 | 17.39 | 17.53 | 44,277 | +0.24(+1.38%) |
Jun 01, 2020 | 16.86 | 17.29 | 16.86 | 17.29 | 31,757 | +0.82(+5.00%) |
May 29, 2020 | 16.51 | 16.52 | 16.15 | 16.47 | 31,347 | -0.54(-3.15%) |
May 28, 2020 | 17.09 | 17.18 | 16.88 | 17.01 | 40,934 | -0.01(-0.06%) |
May 27, 2020 | 16.82 | 17.02 | 16.65 | 17.02 | 55,465 | +0.71(+4.34%) |
May 26, 2020 | 16.28 | 16.40 | 16.22 | 16.31 | 33,831 | +1.22(+8.12%) |
May 22, 2020 | 14.94 | 15.08 | 14.83 | 15.08 | 31,451 | +0.11(+0.70%) |
May 21, 2020 | 15.09 | 15.31 | 14.94 | 14.98 | 37,607 | -0.18(-1.20%) |
May 20, 2020 | 15.03 | 15.30 | 15.03 | 15.16 | 53,997 | +0.39(+2.66%) |
May 19, 2020 | 15.17 | 15.17 | 14.77 | 14.77 | 104,844 | +0.98(+7.08%) |
May 18, 2020 | 13.61 | 13.85 | 13.55 | 13.79 | 73,391 | +0.46(+3.45%) |
May 15, 2020 | 13.18 | 13.37 | 13.14 | 13.33 | 28,943 | +0.09(+0.65%) |
May 14, 2020 | 12.69 | 13.25 | 12.69 | 13.25 | 58,925 | +0.38(+2.98%) |
May 13, 2020 | 13.54 | 13.54 | 12.77 | 12.86 | 80,533 | -0.43(-3.24%) |
May 12, 2020 | 13.55 | 13.71 | 13.27 | 13.29 | 82,151 | -0.42(-3.07%) |
May 11, 2020 | 13.56 | 13.79 | 13.44 | 13.71 | 42,342 | +0.24(+1.78%) |
May 08, 2020 | 13.42 | 13.47 | 13.24 | 13.47 | 28,630 | +0.22(+1.66%) |
May 07, 2020 | 13.18 | 13.38 | 12.64 | 13.25 | 74,212 | +0.79(+6.37%) |
May 06, 2020 | 12.70 | 12.81 | 12.40 | 12.46 | 38,759 | -0.67(-5.10%) |
May 05, 2020 | 13.55 | 13.62 | 12.56 | 13.13 | 82,335 | +0.23(+1.78%) |
May 04, 2020 | 12.80 | 12.96 | 12.63 | 12.90 | 49,708 | +0.10(+0.75%) |