Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.34 | 34.96 | 34.22 | 34.43 | 430,600 | -0.04(-0.12%) |
Apr 29, 2021 | 34.44 | 34.58 | 33.52 | 34.47 | 344,553 | +0.24(+0.70%) |
Apr 28, 2021 | 33.50 | 34.56 | 33.04 | 34.23 | 268,124 | +0.65(+1.94%) |
Apr 27, 2021 | 33.45 | 34.03 | 32.73 | 33.58 | 503,990 | +0.45(+1.36%) |
Apr 26, 2021 | 31.24 | 33.26 | 31.02 | 33.13 | 416,234 | +2.07(+6.66%) |
Apr 23, 2021 | 30.50 | 31.50 | 30.40 | 31.06 | 535,300 | +0.64(+2.10%) |
Apr 22, 2021 | 29.56 | 31.17 | 29.15 | 30.42 | 406,564 | +1.12(+3.82%) |
Apr 21, 2021 | 30.26 | 30.66 | 28.80 | 29.30 | 882,924 | -1.26(-4.12%) |
Apr 20, 2021 | 30.18 | 30.86 | 29.70 | 30.56 | 810,798 | +0.43(+1.43%) |
Apr 19, 2021 | 31.22 | 31.50 | 29.59 | 30.13 | 414,017 | -1.09(-3.49%) |
Apr 16, 2021 | 32.47 | 32.63 | 30.96 | 31.22 | 428,500 | -1.13(-3.49%) |
Apr 15, 2021 | 32.52 | 33.96 | 32.13 | 32.35 | 339,450 | +0.08(+0.25%) |
Apr 14, 2021 | 31.19 | 33.12 | 31.06 | 32.27 | 506,768 | +1.24(+4.00%) |
Apr 13, 2021 | 32.01 | 32.45 | 30.70 | 31.03 | 434,027 | -0.68(-2.14%) |
Apr 12, 2021 | 31.91 | 32.12 | 30.75 | 31.71 | 356,926 | +0.02(+0.06%) |
Apr 09, 2021 | 31.40 | 32.22 | 31.06 | 31.69 | 337,400 | +0.18(+0.57%) |
Apr 08, 2021 | 31.71 | 32.32 | 31.34 | 31.51 | 269,179 | -0.15(-0.47%) |
Apr 07, 2021 | 31.48 | 32.31 | 30.95 | 31.66 | 484,056 | +0.36(+1.15%) |
Apr 06, 2021 | 32.36 | 32.53 | 31.01 | 31.30 | 363,570 | -1.18(-3.63%) |
Apr 05, 2021 | 34.18 | 34.69 | 32.31 | 32.48 | 323,708 | -1.68(-4.92%) |
Apr 01, 2021 | 33.92 | 35.02 | 33.68 | 34.16 | 339,300 | +0.23(+0.68%) |
Mar 31, 2021 | 32.50 | 34.33 | 32.50 | 33.93 | 1,315,103 | +1.42(+4.37%) |
Mar 30, 2021 | 31.76 | 32.91 | 31.49 | 32.51 | 364,836 | +0.49(+1.53%) |
Mar 29, 2021 | 31.90 | 32.90 | 31.68 | 32.02 | 460,695 | -0.13(-0.40%) |
Mar 26, 2021 | 32.07 | 33.04 | 31.15 | 32.15 | 400,800 | +0.35(+1.10%) |
Mar 25, 2021 | 30.50 | 32.07 | 30.26 | 31.80 | 477,421 | +1.00(+3.25%) |
Mar 24, 2021 | 32.70 | 32.70 | 30.68 | 30.80 | 475,845 | -1.74(-5.35%) |
Mar 23, 2021 | 34.93 | 34.93 | 32.37 | 32.54 | 461,673 | -2.47(-7.06%) |
Mar 22, 2021 | 35.87 | 36.37 | 34.80 | 35.01 | 386,744 | -0.93(-2.59%) |
Mar 19, 2021 | 34.92 | 35.98 | 34.29 | 35.94 | 1,143,000 | +0.90(+2.57%) |
Mar 18, 2021 | 35.07 | 35.92 | 34.64 | 35.04 | 501,478 | -0.32(-0.90%) |
Mar 17, 2021 | 34.52 | 35.64 | 34.06 | 35.36 | 396,419 | +0.33(+0.94%) |
Mar 16, 2021 | 36.61 | 36.61 | 34.27 | 35.03 | 332,304 | -0.65(-1.82%) |
Mar 15, 2021 | 36.61 | 36.61 | 35.38 | 35.68 | 247,255 | -0.86(-2.35%) |
Mar 12, 2021 | 36.69 | 36.85 | 35.66 | 36.54 | 282,600 | -0.44(-1.19%) |
Mar 11, 2021 | 35.91 | 37.19 | 35.44 | 36.98 | 688,766 | +1.65(+4.67%) |
Mar 10, 2021 | 35.35 | 36.25 | 34.83 | 35.33 | 395,161 | +0.24(+0.68%) |
Mar 09, 2021 | 33.96 | 35.39 | 33.20 | 35.09 | 546,353 | +1.77(+5.31%) |
Mar 08, 2021 | 34.72 | 35.02 | 33.10 | 33.32 | 458,445 | -1.35(-3.89%) |
Mar 05, 2021 | 33.60 | 34.80 | 32.24 | 34.67 | 778,200 | +1.40(+4.21%) |
Mar 04, 2021 | 32.95 | 33.64 | 31.58 | 33.27 | 1,071,497 | +0.32(+0.97%) |
Mar 03, 2021 | 34.55 | 35.06 | 32.94 | 32.95 | 595,315 | -1.49(-4.33%) |
Mar 02, 2021 | 34.89 | 36.05 | 34.39 | 34.44 | 393,835 | -0.53(-1.52%) |
Mar 01, 2021 | 36.33 | 36.91 | 34.77 | 34.97 | 438,323 | -0.46(-1.30%) |
Feb 26, 2021 | 33.60 | 36.05 | 33.50 | 35.43 | 875,500 | -0.25(-0.70%) |
Feb 25, 2021 | 36.10 | 37.52 | 34.28 | 35.68 | 680,116 | -2.16(-5.71%) |
Feb 24, 2021 | 37.01 | 38.14 | 36.86 | 37.84 | 424,564 | +0.95(+2.58%) |
Feb 23, 2021 | 38.75 | 38.96 | 35.26 | 36.89 | 953,159 | -2.08(-5.34%) |
Feb 22, 2021 | 39.98 | 40.01 | 38.60 | 38.97 | 843,562 | -0.54(-1.37%) |
Feb 19, 2021 | 39.00 | 40.00 | 38.72 | 39.51 | 1,039,300 | +0.49(+1.26%) |
Feb 18, 2021 | 38.83 | 39.40 | 38.05 | 39.02 | 541,781 | +0.04(+0.10%) |
Feb 17, 2021 | 38.79 | 39.28 | 37.56 | 38.98 | 523,104 | +0.00(+0.00%) |
Feb 16, 2021 | 39.27 | 39.62 | 37.98 | 38.98 | 701,820 | -0.10(-0.26%) |
Feb 12, 2021 | 38.94 | 39.59 | 38.53 | 39.08 | 857,100 | +0.03(+0.08%) |
Feb 11, 2021 | 37.99 | 39.47 | 37.85 | 39.05 | 742,255 | +1.35(+3.58%) |
Feb 10, 2021 | 37.74 | 38.00 | 36.26 | 37.70 | 406,245 | +0.17(+0.45%) |
Feb 09, 2021 | 38.20 | 38.77 | 37.23 | 37.53 | 709,398 | -0.55(-1.46%) |
Feb 08, 2021 | 36.19 | 38.09 | 35.54 | 38.09 | 863,964 | +2.33(+6.50%) |
Feb 05, 2021 | 35.04 | 35.84 | 33.93 | 35.76 | 694,900 | +0.95(+2.71%) |
Feb 04, 2021 | 34.83 | 35.25 | 33.73 | 34.81 | 610,105 | -0.09(-0.27%) |
Feb 03, 2021 | 34.00 | 35.16 | 34.00 | 34.91 | 695,457 | +0.90(+2.65%) |
Feb 02, 2021 | 33.59 | 34.23 | 33.24 | 34.01 | 484,035 | +0.94(+2.84%) |
Feb 01, 2021 | 32.20 | 33.23 | 31.95 | 33.07 | 398,088 | +0.92(+2.86%) |
Jan 29, 2021 | 32.44 | 33.64 | 31.88 | 32.15 | 793,800 | -0.06(-0.19%) |
Jan 28, 2021 | 32.41 | 32.69 | 31.40 | 32.21 | 741,488 | +0.22(+0.69%) |
Jan 27, 2021 | 33.05 | 34.20 | 31.84 | 31.99 | 1,211,531 | -2.02(-5.94%) |
Jan 26, 2021 | 34.08 | 34.64 | 33.70 | 34.01 | 561,438 | +0.09(+0.27%) |
Jan 25, 2021 | 32.97 | 34.37 | 32.93 | 33.92 | 504,817 | +0.60(+1.80%) |
Jan 22, 2021 | 32.64 | 33.58 | 32.16 | 33.32 | 488,300 | +0.63(+1.94%) |
Jan 21, 2021 | 32.34 | 33.05 | 31.76 | 32.69 | 949,726 | +0.45(+1.38%) |
Jan 20, 2021 | 33.15 | 33.39 | 31.80 | 32.24 | 676,166 | -0.95(-2.86%) |
Jan 19, 2021 | 34.42 | 34.80 | 33.16 | 33.19 | 691,509 | -0.59(-1.75%) |
Jan 15, 2021 | 34.05 | 34.44 | 33.12 | 33.78 | 549,300 | -0.36(-1.05%) |
Jan 14, 2021 | 34.17 | 34.95 | 34.00 | 34.14 | 548,593 | +0.30(+0.89%) |
Jan 13, 2021 | 33.54 | 34.40 | 33.29 | 33.84 | 694,757 | +0.36(+1.08%) |
Jan 12, 2021 | 32.39 | 33.86 | 31.96 | 33.48 | 644,716 | +1.46(+4.56%) |
Jan 11, 2021 | 32.59 | 32.70 | 31.52 | 32.02 | 690,691 | -0.93(-2.82%) |
Jan 08, 2021 | 33.10 | 33.66 | 32.12 | 32.95 | 658,200 | -0.28(-0.84%) |
Jan 07, 2021 | 32.89 | 33.56 | 32.21 | 33.23 | 561,479 | +0.37(+1.13%) |
Jan 06, 2021 | 31.70 | 33.63 | 31.70 | 32.86 | 868,069 | +1.09(+3.43%) |
Jan 05, 2021 | 31.57 | 32.58 | 31.41 | 31.77 | 769,298 | +0.08(+0.25%) |
Jan 04, 2021 | 32.02 | 32.34 | 30.76 | 31.69 | 693,602 | -0.11(-0.35%) |
Dec 31, 2020 | 31.80 | 31.80 | 31.80 | 646,609 | -0.42(-1.30%) | |
Dec 30, 2020 | 31.20 | 32.53 | 30.83 | 32.22 | 646,609 | +1.02(+3.27%) |
Dec 29, 2020 | 32.09 | 32.35 | 30.94 | 31.20 | 568,527 | -0.41(-1.30%) |
Dec 28, 2020 | 31.80 | 32.55 | 31.09 | 31.61 | 719,647 | +0.28(+0.89%) |
Dec 24, 2020 | 30.97 | 31.56 | 30.65 | 31.33 | 284,100 | +0.62(+2.02%) |
Dec 23, 2020 | 30.28 | 30.90 | 29.23 | 30.71 | 613,871 | +0.71(+2.37%) |
Dec 22, 2020 | 28.83 | 30.10 | 28.57 | 30.00 | 954,280 | +1.28(+4.46%) |
Dec 21, 2020 | 28.21 | 28.89 | 27.90 | 28.72 | 847,233 | -0.13(-0.45%) |
Dec 18, 2020 | 28.12 | 29.21 | 28.10 | 28.85 | 1,791,100 | +0.60(+2.12%) |
Dec 17, 2020 | 27.27 | 28.33 | 26.75 | 28.25 | 1,114,672 | +1.11(+4.09%) |
Dec 16, 2020 | 26.39 | 27.30 | 25.87 | 27.14 | 1,086,366 | +0.64(+2.42%) |
Dec 15, 2020 | 25.88 | 26.74 | 25.25 | 26.50 | 809,988 | +1.23(+4.87%) |
Dec 14, 2020 | 25.13 | 26.05 | 25.13 | 25.27 | 480,639 | +0.44(+1.77%) |
Dec 11, 2020 | 25.61 | 25.70 | 24.36 | 24.83 | 550,100 | -0.82(-3.20%) |
Dec 10, 2020 | 25.00 | 26.60 | 25.00 | 25.65 | 561,489 | +1.07(+4.35%) |
Dec 09, 2020 | 25.90 | 26.46 | 24.54 | 24.58 | 527,574 | -1.22(-4.73%) |
Dec 08, 2020 | 25.24 | 26.10 | 25.10 | 25.80 | 718,349 | +0.31(+1.22%) |
Dec 07, 2020 | 25.35 | 26.02 | 25.30 | 25.49 | 698,771 | +0.32(+1.27%) |
Dec 04, 2020 | 25.03 | 25.46 | 24.97 | 25.17 | 460,200 | +0.30(+1.21%) |
Dec 03, 2020 | 25.00 | 25.20 | 24.73 | 24.87 | 466,935 | -0.27(-1.07%) |
Dec 02, 2020 | 23.88 | 25.19 | 23.38 | 25.14 | 956,170 | +1.24(+5.19%) |
Dec 01, 2020 | 23.58 | 24.32 | 23.50 | 23.90 | 1,256,430 | +0.26(+1.10%) |
Nov 30, 2020 | 25.00 | 25.19 | 23.53 | 23.64 | 1,772,079 | -1.34(-5.36%) |
Nov 27, 2020 | 25.70 | 25.77 | 24.97 | 24.98 | 605,700 | -0.61(-2.38%) |
Nov 25, 2020 | 25.51 | 26.07 | 25.30 | 25.59 | 533,500 | +0.08(+0.31%) |
Nov 24, 2020 | 25.21 | 26.17 | 24.35 | 25.51 | 750,922 | +0.45(+1.80%) |
Nov 23, 2020 | 25.22 | 25.66 | 24.21 | 25.06 | 981,162 | +0.06(+0.24%) |
Nov 20, 2020 | 25.60 | 25.92 | 24.80 | 25.00 | 1,228,500 | -0.98(-3.77%) |
Nov 19, 2020 | 25.92 | 26.30 | 25.33 | 25.98 | 439,912 | -0.04(-0.15%) |
Nov 18, 2020 | 27.81 | 27.89 | 25.96 | 26.02 | 745,761 | -1.70(-6.13%) |
Nov 17, 2020 | 26.71 | 28.01 | 26.71 | 27.72 | 671,222 | +0.92(+3.43%) |
Nov 16, 2020 | 26.62 | 27.20 | 26.46 | 26.80 | 556,645 | +0.03(+0.11%) |
Nov 13, 2020 | 25.75 | 26.86 | 25.43 | 26.77 | 586,800 | +1.13(+4.41%) |
Nov 12, 2020 | 25.40 | 25.99 | 25.02 | 25.64 | 633,447 | +0.21(+0.83%) |
Nov 11, 2020 | 25.71 | 26.36 | 25.11 | 25.43 | 529,971 | -0.25(-0.97%) |
Nov 10, 2020 | 27.00 | 27.48 | 25.56 | 25.68 | 993,869 | -0.98(-3.68%) |
Nov 09, 2020 | 24.81 | 28.77 | 24.39 | 26.66 | 1,657,399 | +2.20(+8.99%) |
Nov 06, 2020 | 24.39 | 25.07 | 24.15 | 24.46 | 598,200 | -0.33(-1.33%) |
Nov 05, 2020 | 26.50 | 26.80 | 24.51 | 24.79 | 971,011 | -1.68(-6.35%) |
Nov 04, 2020 | 24.02 | 27.02 | 24.00 | 26.47 | 995,284 | +2.55(+10.66%) |
Nov 03, 2020 | 24.30 | 24.39 | 23.56 | 23.92 | 841,680 | +0.04(+0.17%) |
Nov 02, 2020 | 24.58 | 24.88 | 23.23 | 23.88 | 1,051,887 | -0.79(-3.20%) |
Oct 30, 2020 | 23.84 | 24.84 | 23.42 | 24.67 | 652,900 | +0.69(+2.88%) |
Oct 29, 2020 | 23.18 | 24.45 | 22.92 | 23.98 | 570,030 | +0.64(+2.74%) |
Oct 28, 2020 | 23.81 | 23.85 | 23.02 | 23.34 | 718,665 | -0.68(-2.83%) |
Oct 27, 2020 | 24.70 | 25.00 | 23.84 | 24.02 | 785,802 | -0.84(-3.38%) |
Oct 26, 2020 | 25.74 | 26.15 | 24.38 | 24.86 | 705,439 | -1.24(-4.75%) |
Oct 23, 2020 | 25.89 | 26.19 | 25.40 | 26.10 | 420,500 | +0.35(+1.36%) |
Oct 22, 2020 | 25.46 | 25.90 | 24.78 | 25.75 | 591,157 | +0.78(+3.12%) |
Oct 21, 2020 | 25.72 | 25.83 | 24.89 | 24.97 | 850,891 | -0.77(-2.99%) |
Oct 20, 2020 | 26.30 | 26.91 | 25.51 | 25.74 | 1,066,722 | -0.30(-1.15%) |
Oct 19, 2020 | 26.52 | 26.67 | 25.81 | 26.04 | 521,085 | -0.30(-1.14%) |
Oct 16, 2020 | 26.83 | 27.20 | 26.27 | 26.34 | 399,200 | -0.51(-1.90%) |
Oct 15, 2020 | 25.70 | 26.88 | 25.50 | 26.85 | 377,116 | +0.90(+3.47%) |
Oct 14, 2020 | 25.60 | 26.80 | 25.59 | 25.95 | 580,311 | -0.05(-0.19%) |
Oct 13, 2020 | 25.90 | 26.75 | 25.75 | 26.00 | 666,514 | -0.05(-0.19%) |
Oct 12, 2020 | 27.45 | 27.50 | 25.95 | 26.05 | 578,258 | -1.11(-4.09%) |
Oct 09, 2020 | 27.16 | 27.61 | 26.65 | 27.16 | 499,800 | +0.10(+0.37%) |
Oct 08, 2020 | 26.81 | 27.41 | 26.33 | 27.06 | 757,742 | +0.40(+1.50%) |
Oct 07, 2020 | 26.03 | 26.77 | 25.91 | 26.66 | 735,429 | +0.82(+3.17%) |
Oct 06, 2020 | 26.04 | 26.42 | 25.34 | 25.84 | 789,510 | -0.16(-0.62%) |
Oct 05, 2020 | 24.28 | 26.49 | 24.28 | 26.00 | 1,598,197 | +2.19(+9.20%) |
Oct 02, 2020 | 25.00 | 25.33 | 23.75 | 23.81 | 1,532,400 | -1.93(-7.50%) |
Oct 01, 2020 | 25.89 | 27.01 | 25.35 | 25.74 | 1,235,441 | +0.08(+0.31%) |
Sep 30, 2020 | 25.48 | 26.03 | 25.16 | 25.66 | 1,308,775 | +0.12(+0.47%) |
Sep 29, 2020 | 26.14 | 26.38 | 25.42 | 25.54 | 717,096 | -0.79(-3.00%) |
Sep 28, 2020 | 27.01 | 27.41 | 26.20 | 26.33 | 591,660 | -0.55(-2.05%) |
Sep 25, 2020 | 26.29 | 27.49 | 26.20 | 26.88 | 1,318,200 | +0.68(+2.60%) |
Sep 24, 2020 | 27.15 | 27.15 | 25.67 | 26.20 | 1,463,964 | -1.18(-4.31%) |
Sep 23, 2020 | 28.25 | 28.52 | 27.28 | 27.38 | 785,501 | -1.03(-3.63%) |
Sep 22, 2020 | 30.00 | 30.00 | 28.13 | 28.41 | 1,224,455 | -1.68(-5.58%) |
Sep 21, 2020 | 30.72 | 31.68 | 29.57 | 30.09 | 1,339,026 | -1.36(-4.32%) |
Sep 18, 2020 | 31.28 | 32.32 | 30.44 | 31.45 | 2,785,600 | +0.48(+1.55%) |
Sep 17, 2020 | 30.39 | 31.98 | 30.26 | 30.97 | 1,364,209 | +0.24(+0.78%) |
Sep 16, 2020 | 30.34 | 31.80 | 29.70 | 30.73 | 1,560,414 | +0.38(+1.25%) |
Sep 15, 2020 | 31.13 | 31.89 | 30.18 | 30.35 | 2,752,697 | -0.15(-0.49%) |
Sep 14, 2020 | 28.53 | 31.28 | 28.30 | 30.50 | 4,917,021 | +2.85(+10.31%) |
Sep 11, 2020 | 28.10 | 29.13 | 26.61 | 27.65 | 13,409,200 | -3.38(-10.89%) |
Sep 10, 2020 | 30.34 | 32.75 | 29.56 | 31.03 | 6,401,714 | -0.83(-2.61%) |
Sep 09, 2020 | 31.10 | 33.74 | 27.87 | 31.86 | 43,980,524 | +13.43(+72.87%) |
Sep 08, 2020 | 17.76 | 18.94 | 17.50 | 18.43 | 583,314 | +0.38(+2.11%) |
Sep 04, 2020 | 18.34 | 18.49 | 17.56 | 18.05 | 736,200 | -0.17(-0.93%) |
Sep 03, 2020 | 18.00 | 18.31 | 17.41 | 18.22 | 676,901 | +0.04(+0.22%) |
Sep 02, 2020 | 17.62 | 18.33 | 17.26 | 18.18 | 630,037 | +0.57(+3.24%) |
Sep 01, 2020 | 18.30 | 18.33 | 17.59 | 17.61 | 705,582 | -0.61(-3.35%) |
Aug 31, 2020 | 18.29 | 18.37 | 17.96 | 18.22 | 304,770 | +0.01(+0.05%) |
Aug 28, 2020 | 18.22 | 18.42 | 17.85 | 18.21 | 372,300 | +0.06(+0.33%) |
Aug 27, 2020 | 18.66 | 18.96 | 17.86 | 18.15 | 338,070 | -0.40(-2.16%) |
Aug 26, 2020 | 18.63 | 18.99 | 18.31 | 18.55 | 403,395 | -0.24(-1.28%) |
Aug 25, 2020 | 18.43 | 18.88 | 18.07 | 18.79 | 349,945 | +0.49(+2.68%) |
Aug 24, 2020 | 18.45 | 18.60 | 17.75 | 18.30 | 638,689 | -0.05(-0.27%) |
Aug 21, 2020 | 19.32 | 19.49 | 18.25 | 18.35 | 642,100 | -0.99(-5.12%) |
Aug 20, 2020 | 19.24 | 19.55 | 19.12 | 19.34 | 342,449 | +0.02(+0.10%) |
Aug 19, 2020 | 19.68 | 19.76 | 19.22 | 19.32 | 373,430 | -0.25(-1.28%) |
Aug 18, 2020 | 20.01 | 20.18 | 19.30 | 19.57 | 489,115 | -0.47(-2.35%) |
Aug 17, 2020 | 19.38 | 20.65 | 19.35 | 20.04 | 542,139 | +0.69(+3.57%) |
Aug 14, 2020 | 19.67 | 19.67 | 18.89 | 19.35 | 430,800 | -0.43(-2.17%) |
Aug 13, 2020 | 19.35 | 19.89 | 19.27 | 19.78 | 454,054 | +0.43(+2.22%) |
Aug 12, 2020 | 19.00 | 19.84 | 18.71 | 19.35 | 593,622 | +0.42(+2.22%) |
Aug 11, 2020 | 19.46 | 20.65 | 18.51 | 18.93 | 843,206 | -0.53(-2.72%) |
Aug 10, 2020 | 20.00 | 20.20 | 18.04 | 19.46 | 2,399,038 | -1.45(-6.93%) |
Aug 07, 2020 | 20.64 | 21.14 | 20.40 | 20.91 | 637,100 | +0.33(+1.60%) |
Aug 06, 2020 | 20.79 | 21.06 | 20.41 | 20.58 | 356,881 | -0.12(-0.58%) |
Aug 05, 2020 | 20.37 | 20.96 | 20.37 | 20.70 | 429,653 | +0.33(+1.62%) |
Aug 04, 2020 | 20.91 | 21.11 | 19.99 | 20.37 | 630,949 | -0.53(-2.54%) |
Aug 03, 2020 | 19.96 | 21.00 | 19.88 | 20.90 | 633,250 | +1.07(+5.42%) |
Jul 31, 2020 | 20.71 | 20.83 | 19.70 | 19.82 | 504,000 | -0.84(-4.04%) |
Jul 30, 2020 | 20.30 | 20.91 | 20.30 | 20.66 | 331,002 | -0.03(-0.14%) |
Jul 29, 2020 | 20.60 | 20.89 | 20.14 | 20.69 | 513,448 | +0.16(+0.78%) |
Jul 28, 2020 | 21.47 | 21.66 | 20.50 | 20.53 | 642,523 | -0.99(-4.60%) |
Jul 27, 2020 | 21.57 | 21.93 | 21.23 | 21.52 | 299,975 | +0.11(+0.51%) |
Jul 24, 2020 | 21.09 | 21.62 | 20.62 | 21.41 | 681,200 | +0.05(+0.23%) |
Jul 23, 2020 | 21.90 | 22.06 | 21.24 | 21.36 | 561,069 | -0.54(-2.47%) |
Jul 22, 2020 | 21.51 | 22.29 | 21.32 | 21.90 | 748,305 | +0.09(+0.41%) |
Jul 21, 2020 | 23.30 | 23.30 | 21.70 | 21.81 | 996,991 | -1.42(-6.11%) |
Jul 20, 2020 | 23.37 | 23.58 | 22.93 | 23.23 | 650,585 | -0.06(-0.26%) |
Jul 17, 2020 | 23.50 | 23.74 | 23.15 | 23.29 | 802,200 | -0.23(-0.98%) |
Jul 16, 2020 | 23.72 | 23.72 | 22.93 | 23.52 | 347,130 | -0.47(-1.96%) |
Jul 15, 2020 | 24.14 | 24.36 | 23.51 | 23.99 | 437,973 | +0.36(+1.52%) |
Jul 14, 2020 | 22.65 | 23.64 | 22.11 | 23.63 | 725,446 | +0.93(+4.10%) |
Jul 13, 2020 | 24.94 | 25.07 | 22.60 | 22.70 | 839,878 | -2.00(-8.12%) |
Jul 10, 2020 | 24.64 | 25.03 | 24.23 | 24.70 | 586,500 | +0.27(+1.13%) |
Jul 09, 2020 | 24.65 | 25.05 | 23.62 | 24.43 | 783,934 | -0.62(-2.48%) |
Jul 08, 2020 | 24.55 | 25.30 | 24.39 | 25.05 | 612,378 | +0.76(+3.13%) |
Jul 07, 2020 | 24.40 | 25.30 | 24.25 | 24.29 | 1,288,300 | +0.74(+3.14%) |
Jul 06, 2020 | 24.38 | 24.77 | 23.38 | 23.55 | 759,688 | -0.66(-2.73%) |
Jul 02, 2020 | 25.35 | 25.43 | 23.90 | 24.21 | 887,200 | -0.98(-3.89%) |
Jul 01, 2020 | 25.45 | 25.60 | 24.95 | 25.19 | 753,889 | -0.48(-1.87%) |
Jun 30, 2020 | 24.88 | 25.79 | 24.69 | 25.67 | 1,115,988 | +0.49(+1.95%) |
Jun 29, 2020 | 27.00 | 27.00 | 24.65 | 25.18 | 1,103,101 | -0.73(-2.82%) |
Jun 26, 2020 | 25.90 | 26.30 | 25.35 | 25.91 | 1,161,900 | -0.29(-1.11%) |
Jun 25, 2020 | 25.68 | 26.75 | 25.50 | 26.20 | 800,336 | +0.34(+1.31%) |
Jun 24, 2020 | 26.45 | 26.70 | 25.03 | 25.86 | 791,976 | -0.78(-2.93%) |
Jun 23, 2020 | 26.06 | 27.65 | 25.58 | 26.64 | 2,656,666 | +0.98(+3.82%) |
Jun 22, 2020 | 25.50 | 25.95 | 24.69 | 25.66 | 885,113 | +0.35(+1.38%) |
Jun 19, 2020 | 24.29 | 25.63 | 24.11 | 25.31 | 2,374,500 | +1.40(+5.86%) |
Jun 18, 2020 | 22.30 | 23.93 | 22.30 | 23.91 | 919,936 | +1.57(+7.03%) |
Jun 17, 2020 | 22.22 | 22.98 | 22.18 | 22.34 | 645,443 | +0.13(+0.59%) |
Jun 16, 2020 | 22.18 | 22.68 | 21.88 | 22.21 | 490,840 | +0.65(+3.01%) |
Jun 15, 2020 | 19.64 | 21.67 | 19.30 | 21.56 | 569,282 | +1.41(+7.00%) |
Jun 12, 2020 | 21.27 | 21.40 | 19.38 | 20.15 | 935,300 | -0.44(-2.14%) |
Jun 11, 2020 | 21.31 | 21.82 | 20.54 | 20.59 | 1,259,546 | -1.59(-7.17%) |
Jun 10, 2020 | 22.12 | 23.19 | 22.01 | 22.18 | 879,148 | +0.03(+0.14%) |
Jun 09, 2020 | 22.06 | 22.59 | 21.70 | 22.15 | 545,294 | -0.22(-0.98%) |
Jun 08, 2020 | 21.61 | 22.66 | 21.61 | 22.37 | 679,358 | +0.78(+3.61%) |
Jun 05, 2020 | 21.80 | 22.26 | 21.34 | 21.59 | 913,400 | +0.22(+1.03%) |
Jun 04, 2020 | 20.74 | 21.87 | 20.74 | 21.37 | 839,676 | +0.64(+3.09%) |
Jun 03, 2020 | 21.71 | 21.73 | 20.49 | 20.73 | 831,886 | -0.71(-3.31%) |
Jun 02, 2020 | 20.82 | 21.79 | 19.92 | 21.44 | 1,574,282 | +0.56(+2.68%) |
Jun 01, 2020 | 20.97 | 21.24 | 20.52 | 20.88 | 768,360 | +0.00(+0.00%) |
May 29, 2020 | 21.06 | 21.14 | 20.15 | 20.88 | 891,100 | -0.14(-0.67%) |
May 28, 2020 | 22.08 | 22.45 | 20.87 | 21.02 | 722,655 | -1.00(-4.54%) |
May 27, 2020 | 22.20 | 22.56 | 21.16 | 22.02 | 945,295 | +0.02(+0.09%) |
May 26, 2020 | 23.11 | 23.11 | 21.98 | 22.00 | 701,818 | -0.41(-1.83%) |
May 22, 2020 | 22.83 | 22.83 | 22.19 | 22.41 | 493,300 | -0.29(-1.28%) |
May 21, 2020 | 23.66 | 23.66 | 22.34 | 22.70 | 747,259 | -0.86(-3.65%) |
May 20, 2020 | 23.53 | 24.54 | 22.86 | 23.56 | 1,013,684 | +0.30(+1.29%) |
May 19, 2020 | 23.76 | 24.52 | 23.03 | 23.26 | 1,433,913 | -0.40(-1.69%) |
May 18, 2020 | 22.92 | 23.78 | 22.69 | 23.66 | 940,743 | +1.57(+7.11%) |
May 15, 2020 | 20.42 | 22.12 | 20.23 | 22.09 | 771,000 | +1.36(+6.59%) |
May 14, 2020 | 19.50 | 20.85 | 19.11 | 20.73 | 1,037,956 | +0.55(+2.70%) |
May 13, 2020 | 21.20 | 21.30 | 19.41 | 20.18 | 1,086,222 | -1.18(-5.52%) |
May 12, 2020 | 20.70 | 23.11 | 20.45 | 21.36 | 1,410,065 | +0.79(+3.84%) |
May 11, 2020 | 20.35 | 20.68 | 19.24 | 20.57 | 997,723 | +0.24(+1.18%) |
May 08, 2020 | 18.65 | 20.85 | 18.41 | 20.33 | 1,342,700 | +2.03(+11.09%) |
May 07, 2020 | 18.55 | 18.69 | 16.90 | 18.30 | 1,331,354 | -0.10(-0.54%) |
May 06, 2020 | 17.94 | 18.70 | 17.65 | 18.40 | 469,430 | +0.51(+2.85%) |
May 05, 2020 | 17.43 | 18.42 | 17.43 | 17.89 | 535,908 | +0.77(+4.47%) |
May 04, 2020 | 16.60 | 17.38 | 16.27 | 17.12 | 377,089 | +0.36(+2.18%) |