Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.50 | 18.72 | 18.28 | 18.72 | 4,600 | +0.44(+2.41%) |
Apr 29, 2021 | 18.26 | 18.46 | 18.06 | 18.28 | 14,377 | -0.19(-1.04%) |
Apr 28, 2021 | 18.63 | 18.77 | 18.44 | 18.47 | 30,775 | -0.61(-3.18%) |
Apr 27, 2021 | 19.14 | 19.31 | 19.04 | 19.08 | 1,452 | -0.26(-1.34%) |
Apr 26, 2021 | 19.22 | 19.34 | 19.20 | 19.34 | 5,710 | -0.11(-0.55%) |
Apr 23, 2021 | 19.56 | 19.60 | 19.38 | 19.44 | 7,300 | -0.19(-0.99%) |
Apr 22, 2021 | 19.61 | 19.64 | 19.61 | 19.64 | 534 | +0.25(+1.29%) |
Apr 21, 2021 | 20.66 | 20.66 | 19.38 | 19.39 | 6,525 | -0.29(-1.46%) |
Apr 20, 2021 | 19.39 | 19.83 | 19.39 | 19.67 | 5,245 | +0.49(+2.54%) |
Apr 19, 2021 | 19.03 | 19.31 | 19.03 | 19.19 | 3,965 | +0.02(+0.12%) |
Apr 16, 2021 | 18.97 | 19.19 | 18.97 | 19.16 | 2,200 | +0.16(+0.86%) |
Apr 15, 2021 | 18.98 | 19.04 | 18.93 | 19.00 | 3,965 | +0.11(+0.60%) |
Apr 14, 2021 | 19.08 | 19.08 | 18.65 | 18.89 | 5,092 | -0.53(-2.72%) |
Apr 13, 2021 | 19.48 | 19.50 | 19.38 | 19.41 | 1,140 | -0.01(-0.06%) |
Apr 12, 2021 | 19.08 | 19.43 | 19.08 | 19.43 | 2,547 | +0.16(+0.82%) |
Apr 09, 2021 | 19.16 | 19.34 | 19.10 | 19.27 | 6,100 | +0.13(+0.67%) |
Apr 08, 2021 | 19.34 | 19.34 | 19.14 | 19.14 | 2,081 | +0.25(+1.32%) |
Apr 07, 2021 | 18.97 | 19.00 | 18.89 | 18.89 | 823 | -0.09(-0.48%) |
Apr 06, 2021 | 18.68 | 18.98 | 18.60 | 18.98 | 5,899 | +0.04(+0.21%) |
Apr 05, 2021 | 18.36 | 19.00 | 18.36 | 18.94 | 3,552 | +0.42(+2.28%) |
Apr 01, 2021 | 18.64 | 18.64 | 18.52 | 18.52 | 6,400 | -0.46(-2.45%) |
Mar 31, 2021 | 18.87 | 19.05 | 18.87 | 18.99 | 7,595 | +0.12(+0.63%) |
Mar 30, 2021 | 18.78 | 18.87 | 18.71 | 18.87 | 1,312 | +0.19(+1.04%) |
Mar 29, 2021 | 18.82 | 18.82 | 18.67 | 18.67 | 868 | +0.17(+0.93%) |
Mar 26, 2021 | 18.52 | 18.81 | 18.50 | 18.50 | 8,700 | -0.49(-2.58%) |
Mar 25, 2021 | 19.81 | 19.81 | 18.99 | 18.99 | 7,683 | -0.05(-0.28%) |
Mar 24, 2021 | 18.96 | 19.04 | 18.80 | 19.04 | 2,793 | -0.46(-2.34%) |
Mar 23, 2021 | 19.61 | 19.61 | 18.84 | 19.50 | 8,490 | +0.31(+1.64%) |
Mar 22, 2021 | 18.83 | 19.18 | 18.83 | 19.18 | 4,655 | +0.16(+0.83%) |
Mar 19, 2021 | 19.09 | 19.28 | 18.91 | 19.03 | 6,100 | -0.04(-0.21%) |
Mar 18, 2021 | 18.66 | 19.20 | 18.61 | 19.07 | 30,367 | +0.45(+2.39%) |
Mar 17, 2021 | 18.52 | 19.00 | 18.41 | 18.62 | 4,589 | +0.24(+1.29%) |
Mar 16, 2021 | 18.23 | 18.54 | 18.23 | 18.39 | 2,827 | +0.47(+2.63%) |
Mar 15, 2021 | 17.94 | 17.96 | 17.91 | 17.91 | 1,909 | +0.22(+1.26%) |
Mar 12, 2021 | 17.64 | 17.73 | 17.64 | 17.69 | 1,500 | +0.00(+0.01%) |
Mar 11, 2021 | 17.49 | 17.71 | 17.41 | 17.69 | 5,643 | -0.01(-0.08%) |
Mar 10, 2021 | 17.84 | 18.11 | 17.70 | 17.70 | 1,064 | -0.51(-2.79%) |
Mar 09, 2021 | 18.18 | 18.21 | 17.80 | 18.21 | 3,030 | +0.39(+2.18%) |
Mar 08, 2021 | 17.93 | 17.96 | 17.77 | 17.82 | 3,402 | -0.10(-0.58%) |
Mar 05, 2021 | 18.55 | 18.55 | 17.93 | 17.93 | 14,600 | -0.69(-3.68%) |
Mar 04, 2021 | 18.84 | 19.00 | 18.36 | 18.61 | 4,887 | -0.38(-1.99%) |
Mar 03, 2021 | 18.98 | 19.10 | 18.74 | 18.99 | 4,701 | -0.28(-1.44%) |
Mar 02, 2021 | 19.25 | 19.27 | 19.16 | 19.27 | 1,173 | +0.09(+0.48%) |
Mar 01, 2021 | 19.14 | 19.29 | 19.04 | 19.18 | 2,188 | -0.46(-2.32%) |
Feb 26, 2021 | 19.83 | 20.30 | 19.61 | 19.63 | 18,900 | +0.35(+1.84%) |
Feb 25, 2021 | 19.08 | 19.28 | 19.08 | 19.28 | 7,767 | +0.37(+1.95%) |
Feb 24, 2021 | 18.98 | 19.01 | 18.91 | 18.91 | 845 | -0.70(-3.57%) |
Feb 23, 2021 | 19.83 | 20.02 | 19.61 | 19.61 | 3,026 | -0.27(-1.36%) |
Feb 22, 2021 | 19.87 | 19.88 | 19.70 | 19.88 | 3,606 | -0.69(-3.33%) |
Feb 19, 2021 | 21.06 | 21.06 | 20.57 | 20.57 | 800 | -0.35(-1.67%) |
Feb 18, 2021 | 20.49 | 20.92 | 20.49 | 20.92 | 6,032 | +0.47(+2.32%) |
Feb 17, 2021 | 20.70 | 20.70 | 20.44 | 20.44 | 573 | -0.26(-1.28%) |
Feb 16, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 557 | -0.60(-2.82%) |
Feb 12, 2021 | 21.48 | 21.48 | 21.30 | 21.31 | 700 | -0.34(-1.55%) |
Feb 11, 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 2,087 | +0.31(+1.47%) |
Feb 10, 2021 | 21.50 | 21.50 | 21.31 | 21.33 | 2,706 | -0.38(-1.76%) |
Feb 09, 2021 | 21.83 | 21.83 | 21.71 | 21.71 | 3,066 | +0.25(+1.14%) |
Feb 08, 2021 | 21.46 | 21.46 | 21.46 | 21.46 | 936 | -0.93(-4.17%) |
Feb 05, 2021 | 22.18 | 22.40 | 22.18 | 22.40 | 2,900 | -0.19(-0.85%) |
Feb 04, 2021 | 22.53 | 22.73 | 22.53 | 22.59 | 1,548 | -0.17(-0.74%) |
Feb 03, 2021 | 22.76 | 22.87 | 22.64 | 22.76 | 2,606 | -0.99(-4.17%) |
Feb 02, 2021 | 23.38 | 23.75 | 23.38 | 23.75 | 14,085 | -0.34(-1.41%) |
Feb 01, 2021 | 24.45 | 24.45 | 24.09 | 24.09 | 5,548 | -0.17(-0.69%) |
Jan 29, 2021 | 23.88 | 24.26 | 23.88 | 24.26 | 5,900 | +0.82(+3.51%) |
Jan 28, 2021 | 23.60 | 23.63 | 23.42 | 23.44 | 2,181 | -0.37(-1.54%) |
Jan 27, 2021 | 24.12 | 24.17 | 23.25 | 23.80 | 2,952 | +0.33(+1.39%) |
Jan 26, 2021 | 23.13 | 23.48 | 23.13 | 23.48 | 1,418 | +0.41(+1.78%) |
Jan 25, 2021 | 23.26 | 23.30 | 22.96 | 23.07 | 2,260 | +0.34(+1.48%) |
Jan 22, 2021 | 23.13 | 23.28 | 22.73 | 22.73 | 1,300 | +0.06(+0.28%) |
Jan 21, 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 1,391 | +0.72(+3.26%) |
Jan 20, 2021 | 22.07 | 22.07 | 21.95 | 21.95 | 382 | -0.04(-0.18%) |
Jan 19, 2021 | 22.13 | 22.13 | 21.79 | 21.99 | 13,702 | -0.48(-2.13%) |
Jan 15, 2021 | 22.15 | 22.63 | 22.15 | 22.47 | 14,300 | +0.83(+3.85%) |
Jan 14, 2021 | 21.86 | 21.86 | 21.41 | 21.64 | 3,190 | -0.63(-2.81%) |
Jan 13, 2021 | 22.29 | 22.29 | 22.26 | 22.26 | 427 | +0.21(+0.93%) |
Jan 12, 2021 | 22.75 | 22.75 | 22.00 | 22.06 | 1,678 | -0.86(-3.76%) |
Jan 11, 2021 | 23.66 | 23.66 | 22.92 | 22.92 | 2,682 | -0.34(-1.46%) |
Jan 08, 2021 | 23.23 | 23.26 | 23.23 | 23.26 | 500 | +0.03(+0.15%) |
Jan 07, 2021 | 23.33 | 23.33 | 23.07 | 23.22 | 2,555 | -0.39(-1.66%) |
Jan 06, 2021 | 23.51 | 23.73 | 23.51 | 23.62 | 1,885 | -0.71(-2.93%) |
Jan 05, 2021 | 24.43 | 24.43 | 24.25 | 24.33 | 863 | -1.14(-4.48%) |
Jan 04, 2021 | 25.55 | 25.55 | 25.01 | 25.47 | 1,712 | -0.04(-0.15%) |
Dec 31, 2020 | 25.51 | 25.51 | 25.51 | 2,674 | +0.22(+0.87%) | |
Dec 30, 2020 | 25.40 | 25.40 | 25.29 | 25.29 | 2,674 | -0.41(-1.61%) |
Dec 29, 2020 | 25.40 | 25.79 | 25.40 | 25.70 | 3,993 | +0.11(+0.41%) |
Dec 28, 2020 | 25.41 | 25.60 | 25.41 | 25.60 | 876 | +0.14(+0.56%) |
Dec 24, 2020 | 25.42 | 25.50 | 25.42 | 25.45 | 600 | +0.20(+0.79%) |
Dec 23, 2020 | 25.15 | 25.25 | 25.14 | 25.25 | 1,369 | -0.53(-2.07%) |
Dec 22, 2020 | 25.53 | 25.79 | 25.48 | 25.79 | 2,254 | +0.31(+1.20%) |
Dec 21, 2020 | 25.98 | 25.98 | 25.25 | 25.48 | 9,725 | +0.51(+2.06%) |
Dec 18, 2020 | 24.76 | 25.09 | 24.76 | 24.97 | 20,600 | +0.34(+1.39%) |
Dec 17, 2020 | 24.66 | 24.69 | 24.60 | 24.62 | 2,234 | +0.19(+0.76%) |
Dec 16, 2020 | 24.27 | 24.44 | 24.27 | 24.44 | 13,708 | +0.04(+0.15%) |
Dec 15, 2020 | 24.52 | 24.84 | 24.29 | 24.40 | 8,961 | -0.41(-1.64%) |
Dec 14, 2020 | 23.92 | 24.81 | 23.90 | 24.81 | 15,657 | +0.77(+3.21%) |
Dec 11, 2020 | 24.07 | 24.34 | 23.99 | 24.04 | 3,400 | +0.26(+1.11%) |
Dec 10, 2020 | 24.14 | 24.14 | 23.74 | 23.77 | 2,701 | -0.67(-2.73%) |
Dec 09, 2020 | 24.41 | 24.71 | 24.41 | 24.44 | 2,519 | -0.10(-0.40%) |
Dec 08, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 924 | -0.39(-1.56%) |
Dec 07, 2020 | 24.93 | 24.93 | 24.74 | 24.92 | 5,301 | +0.51(+2.08%) |
Dec 04, 2020 | 24.66 | 24.68 | 24.41 | 24.41 | 3,200 | -1.33(-5.18%) |
Dec 03, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 1,161 | -0.27(-1.05%) |
Dec 02, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 108 | -0.77(-2.87%) |
Dec 01, 2020 | 26.50 | 26.79 | 26.36 | 26.79 | 4,004 | -0.15(-0.57%) |
Nov 30, 2020 | 25.90 | 27.00 | 25.90 | 26.94 | 1,323 | +1.37(+5.34%) |
Nov 27, 2020 | 25.40 | 25.58 | 25.40 | 25.58 | 1,200 | +0.33(+1.29%) |
Nov 25, 2020 | 25.03 | 25.25 | 25.03 | 25.25 | 3,300 | +0.52(+2.09%) |
Nov 24, 2020 | 25.31 | 25.31 | 24.73 | 24.73 | 4,636 | -1.32(-5.08%) |
Nov 23, 2020 | 27.42 | 27.42 | 26.06 | 26.06 | 4,882 | -1.87(-6.71%) |
Nov 20, 2020 | 27.97 | 28.03 | 27.93 | 27.93 | 3,600 | +0.11(+0.41%) |
Nov 19, 2020 | 28.61 | 28.61 | 27.82 | 27.82 | 3,876 | -0.39(-1.40%) |
Nov 18, 2020 | 27.27 | 28.21 | 27.27 | 28.21 | 2,853 | +0.66(+2.39%) |
Nov 17, 2020 | 28.12 | 28.38 | 27.56 | 27.56 | 2,371 | -0.35(-1.24%) |
Nov 16, 2020 | 28.55 | 28.55 | 27.90 | 27.90 | 15,849 | -1.77(-5.96%) |
Nov 13, 2020 | 29.67 | 29.67 | 29.67 | 29.67 | 1,400 | -1.18(-3.83%) |
Nov 12, 2020 | 30.44 | 31.05 | 30.07 | 30.85 | 13,218 | +1.00(+3.36%) |
Nov 11, 2020 | 29.38 | 30.00 | 29.00 | 29.85 | 18,061 | +0.15(+0.51%) |
Nov 10, 2020 | 30.51 | 30.51 | 29.70 | 29.70 | 6,375 | -0.83(-2.72%) |
Nov 09, 2020 | 31.74 | 31.74 | 29.81 | 30.53 | 88,211 | -4.76(-13.50%) |
Nov 06, 2020 | 34.36 | 35.42 | 34.06 | 35.29 | 14,500 | +0.74(+2.14%) |
Nov 05, 2020 | 34.57 | 34.57 | 33.51 | 34.55 | 7,799 | -0.04(-0.10%) |
Nov 04, 2020 | 34.88 | 35.36 | 34.16 | 34.59 | 6,040 | +0.03(+0.09%) |
Nov 03, 2020 | 34.09 | 34.65 | 33.15 | 34.56 | 8,433 | +0.06(+0.16%) |
Nov 02, 2020 | 35.53 | 35.56 | 34.00 | 34.50 | 14,227 | -1.25(-3.50%) |
Oct 30, 2020 | 36.19 | 36.42 | 35.75 | 35.75 | 21,300 | -0.02(-0.06%) |
Oct 29, 2020 | 37.13 | 37.61 | 35.77 | 35.77 | 18,323 | -1.10(-2.97%) |
Oct 28, 2020 | 36.42 | 37.00 | 36.15 | 36.87 | 29,513 | +1.47(+4.16%) |
Oct 27, 2020 | 35.16 | 35.40 | 35.16 | 35.40 | 1,220 | +0.32(+0.92%) |
Oct 26, 2020 | 34.65 | 35.16 | 34.55 | 35.08 | 4,955 | +1.21(+3.58%) |
Oct 23, 2020 | 34.01 | 34.05 | 33.86 | 33.86 | 400 | +0.14(+0.40%) |
Oct 22, 2020 | 34.55 | 34.55 | 33.67 | 33.73 | 816 | -1.33(-3.78%) |
Oct 21, 2020 | 34.84 | 35.05 | 34.75 | 35.05 | 2,824 | +0.64(+1.87%) |
Oct 20, 2020 | 34.41 | 34.41 | 34.41 | 34.41 | 436 | -0.45(-1.28%) |
Oct 19, 2020 | 34.35 | 34.85 | 34.25 | 34.85 | 2,714 | +0.73(+2.13%) |
Oct 16, 2020 | 33.71 | 34.16 | 33.59 | 34.13 | 2,900 | +0.64(+1.92%) |
Oct 15, 2020 | 34.54 | 34.54 | 33.15 | 33.48 | 6,006 | -0.34(-1.01%) |
Oct 14, 2020 | 33.81 | 33.83 | 33.17 | 33.83 | 2,633 | -0.05(-0.16%) |
Oct 13, 2020 | 33.38 | 34.07 | 33.38 | 33.88 | 6,377 | +0.53(+1.60%) |
Oct 12, 2020 | 33.59 | 33.82 | 32.67 | 33.35 | 8,043 | -0.28(-0.84%) |
Oct 09, 2020 | 33.10 | 33.63 | 33.10 | 33.63 | 4,100 | +0.48(+1.43%) |
Oct 08, 2020 | 34.01 | 34.22 | 33.15 | 33.15 | 13,497 | -1.22(-3.56%) |
Oct 07, 2020 | 34.74 | 34.90 | 34.00 | 34.38 | 8,708 | -0.49(-1.40%) |
Oct 06, 2020 | 34.07 | 34.93 | 34.01 | 34.87 | 4,959 | +0.39(+1.12%) |
Oct 05, 2020 | 34.86 | 35.17 | 34.00 | 34.48 | 9,998 | -0.99(-2.78%) |
Oct 02, 2020 | 36.73 | 36.73 | 35.30 | 35.47 | 12,100 | -0.43(-1.19%) |
Oct 01, 2020 | 35.32 | 35.96 | 35.29 | 35.90 | 9,698 | +1.12(+3.21%) |
Sep 30, 2020 | 34.63 | 35.09 | 34.20 | 34.78 | 7,692 | +0.14(+0.40%) |
Sep 29, 2020 | 34.20 | 35.03 | 34.20 | 34.65 | 13,226 | +0.90(+2.65%) |
Sep 28, 2020 | 33.92 | 33.92 | 33.34 | 33.75 | 20,014 | -0.86(-2.49%) |
Sep 25, 2020 | 35.02 | 35.02 | 34.61 | 34.61 | 900 | -0.01(-0.03%) |
Sep 24, 2020 | 34.77 | 35.28 | 34.25 | 34.62 | 9,628 | +0.06(+0.17%) |
Sep 23, 2020 | 33.25 | 34.56 | 32.75 | 34.56 | 24,501 | +1.38(+4.16%) |
Sep 22, 2020 | 32.79 | 33.18 | 32.70 | 33.18 | 2,857 | +0.15(+0.46%) |
Sep 21, 2020 | 32.80 | 33.38 | 32.71 | 33.03 | 26,473 | +1.19(+3.75%) |
Sep 18, 2020 | 31.77 | 32.16 | 31.50 | 31.84 | 5,900 | +0.25(+0.79%) |
Sep 17, 2020 | 32.19 | 32.19 | 31.59 | 31.59 | 4,986 | +0.01(+0.02%) |
Sep 16, 2020 | 32.66 | 32.66 | 31.16 | 31.58 | 9,852 | -1.32(-4.00%) |
Sep 15, 2020 | 32.14 | 32.90 | 32.14 | 32.90 | 5,841 | +0.35(+1.09%) |
Sep 14, 2020 | 32.87 | 32.87 | 32.38 | 32.54 | 2,889 | -0.30(-0.92%) |
Sep 11, 2020 | 32.91 | 32.91 | 32.72 | 32.84 | 12,200 | -0.07(-0.22%) |
Sep 10, 2020 | 32.10 | 32.97 | 31.75 | 32.92 | 9,929 | +1.21(+3.83%) |
Sep 09, 2020 | 31.79 | 31.79 | 31.47 | 31.70 | 3,919 | -0.26(-0.83%) |
Sep 08, 2020 | 31.42 | 32.23 | 31.42 | 31.97 | 72,189 | +1.18(+3.84%) |
Sep 04, 2020 | 30.91 | 30.91 | 30.79 | 30.79 | 1,500 | +0.11(+0.34%) |
Sep 03, 2020 | 29.50 | 30.83 | 29.50 | 30.68 | 4,159 | +0.26(+0.87%) |
Sep 02, 2020 | 30.21 | 30.47 | 30.20 | 30.42 | 3,136 | +0.09(+0.31%) |
Sep 01, 2020 | 30.23 | 30.42 | 30.20 | 30.32 | 6,067 | +0.33(+1.09%) |
Aug 31, 2020 | 29.78 | 30.00 | 29.78 | 29.99 | 5,438 | +0.59(+2.01%) |
Aug 28, 2020 | 29.40 | 29.40 | 29.40 | 29.40 | 100 | -0.53(-1.76%) |
Aug 27, 2020 | 30.18 | 30.18 | 29.93 | 29.93 | 506 | -0.11(-0.36%) |
Aug 26, 2020 | 29.81 | 30.04 | 29.81 | 30.04 | 1,346 | +0.67(+2.29%) |
Aug 25, 2020 | 29.35 | 29.37 | 29.33 | 29.36 | 3,329 | +0.31(+1.07%) |
Aug 24, 2020 | 29.78 | 29.81 | 29.05 | 29.05 | 2,290 | -0.78(-2.60%) |
Aug 21, 2020 | 29.82 | 29.83 | 29.82 | 29.83 | 2,600 | +0.27(+0.90%) |
Aug 20, 2020 | 29.47 | 29.57 | 29.47 | 29.56 | 11,153 | +0.55(+1.89%) |
Aug 19, 2020 | 29.02 | 29.02 | 29.02 | 29.02 | 6,734 | +0.29(+1.00%) |
Aug 18, 2020 | 28.55 | 28.73 | 28.46 | 28.73 | 7,642 | +0.68(+2.42%) |
Aug 17, 2020 | 28.27 | 28.36 | 28.05 | 28.05 | 2,178 | -0.13(-0.45%) |
Aug 14, 2020 | 28.62 | 28.62 | 28.18 | 28.18 | 5,100 | -0.16(-0.56%) |
Aug 13, 2020 | 28.23 | 28.36 | 27.44 | 28.34 | 19,946 | +0.41(+1.47%) |
Aug 12, 2020 | 27.83 | 27.97 | 27.00 | 27.92 | 17,966 | -0.30(-1.07%) |
Aug 11, 2020 | 27.52 | 28.23 | 27.52 | 28.23 | 3,121 | +0.11(+0.40%) |
Aug 10, 2020 | 28.18 | 28.18 | 28.11 | 28.11 | 300 | -0.90(-3.09%) |
Aug 07, 2020 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | -0.09(-0.30%) |
Aug 06, 2020 | 28.95 | 29.12 | 28.87 | 29.10 | 4,775 | +0.22(+0.78%) |
Aug 05, 2020 | 28.74 | 28.95 | 28.50 | 28.87 | 8,045 | -0.38(-1.30%) |
Aug 04, 2020 | 29.53 | 29.53 | 29.22 | 29.25 | 3,062 | -0.67(-2.23%) |
Aug 03, 2020 | 29.90 | 29.92 | 29.90 | 29.92 | 800 | -0.22(-0.72%) |
Jul 31, 2020 | 30.13 | 30.13 | 30.13 | 30.13 | 4,300 | +0.22(+0.74%) |
Jul 30, 2020 | 29.65 | 30.20 | 29.65 | 29.91 | 14,639 | +1.05(+3.63%) |
Jul 29, 2020 | 29.50 | 29.51 | 28.87 | 28.87 | 6,606 | -0.59(-2.00%) |
Jul 28, 2020 | 29.33 | 29.46 | 29.33 | 29.46 | 481 | +0.46(+1.60%) |
Jul 27, 2020 | 28.99 | 28.99 | 28.99 | 28.99 | 153 | +0.04(+0.13%) |
Jul 24, 2020 | 28.52 | 28.98 | 28.52 | 28.96 | 500 | +0.14(+0.49%) |
Jul 23, 2020 | 29.07 | 29.17 | 28.82 | 28.82 | 9,338 | +0.06(+0.23%) |
Jul 22, 2020 | 28.31 | 28.86 | 28.31 | 28.75 | 1,698 | +0.28(+0.97%) |
Jul 21, 2020 | 28.93 | 28.93 | 28.17 | 28.48 | 3,816 | -1.73(-5.74%) |
Jul 20, 2020 | 30.21 | 30.21 | 30.21 | 30.21 | 1,162 | +0.49(+1.65%) |
Jul 17, 2020 | 29.55 | 29.82 | 29.55 | 29.72 | 3,400 | +0.42(+1.43%) |
Jul 16, 2020 | 29.39 | 29.39 | 29.15 | 29.30 | 12,774 | +0.12(+0.40%) |
Jul 15, 2020 | 29.01 | 29.34 | 28.98 | 29.18 | 13,809 | -0.59(-1.99%) |
Jul 14, 2020 | 30.66 | 30.72 | 29.77 | 29.77 | 3,578 | -1.09(-3.52%) |
Jul 13, 2020 | 30.54 | 31.01 | 30.42 | 30.86 | 12,491 | +0.14(+0.45%) |
Jul 10, 2020 | 31.78 | 31.78 | 30.65 | 30.72 | 11,800 | -0.94(-2.98%) |
Jul 09, 2020 | 31.27 | 31.66 | 31.25 | 31.66 | 4,825 | +1.44(+4.77%) |
Jul 08, 2020 | 30.19 | 30.22 | 29.80 | 30.22 | 12,134 | +0.02(+0.08%) |
Jul 07, 2020 | 29.24 | 30.20 | 29.24 | 30.20 | 11,870 | +0.83(+2.83%) |
Jul 06, 2020 | 29.40 | 29.67 | 29.37 | 29.37 | 1,510 | -0.14(-0.47%) |
Jul 02, 2020 | 28.97 | 29.51 | 28.97 | 29.51 | 1,300 | -0.33(-1.11%) |
Jul 01, 2020 | 28.95 | 29.84 | 28.87 | 29.84 | 2,545 | +0.76(+2.63%) |
Jun 30, 2020 | 29.97 | 29.97 | 29.08 | 29.08 | 2,370 | -0.82(-2.75%) |
Jun 29, 2020 | 30.23 | 30.23 | 29.85 | 29.90 | 1,630 | -0.31(-1.03%) |
Jun 26, 2020 | 30.10 | 30.25 | 29.95 | 30.21 | 10,600 | +0.95(+3.26%) |
Jun 25, 2020 | 30.17 | 30.17 | 29.20 | 29.26 | 14,736 | -0.48(-1.61%) |
Jun 24, 2020 | 28.95 | 29.88 | 28.95 | 29.74 | 9,768 | +1.50(+5.33%) |
Jun 23, 2020 | 28.23 | 28.23 | 28.23 | 28.23 | 903 | -0.07(-0.26%) |
Jun 22, 2020 | 27.93 | 28.55 | 27.93 | 28.31 | 3,530 | +0.05(+0.16%) |
Jun 19, 2020 | 27.50 | 28.26 | 27.47 | 28.26 | 3,500 | +0.25(+0.89%) |
Jun 18, 2020 | 27.98 | 28.17 | 27.97 | 28.01 | 3,158 | -0.23(-0.82%) |
Jun 17, 2020 | 27.74 | 28.25 | 27.74 | 28.25 | 2,807 | +0.79(+2.87%) |
Jun 16, 2020 | 26.15 | 27.55 | 26.15 | 27.46 | 10,157 | -0.72(-2.57%) |
Jun 15, 2020 | 29.37 | 29.69 | 28.00 | 28.18 | 13,608 | -0.07(-0.25%) |
Jun 12, 2020 | 27.75 | 28.96 | 27.53 | 28.25 | 20,200 | -0.81(-2.77%) |
Jun 11, 2020 | 28.52 | 29.19 | 27.90 | 29.06 | 82,490 | +2.63(+9.94%) |
Jun 10, 2020 | 26.17 | 26.49 | 25.84 | 26.43 | 13,343 | +1.19(+4.71%) |
Jun 09, 2020 | 25.52 | 25.55 | 25.18 | 25.24 | 5,965 | +0.78(+3.18%) |
Jun 08, 2020 | 24.01 | 24.99 | 24.01 | 24.46 | 5,426 | -1.17(-4.57%) |
Jun 05, 2020 | 25.88 | 25.88 | 24.72 | 25.63 | 14,000 | -2.04(-7.37%) |
Jun 04, 2020 | 27.73 | 27.73 | 27.67 | 27.67 | 457 | +0.08(+0.28%) |
Jun 03, 2020 | 27.68 | 28.50 | 27.59 | 27.60 | 10,048 | -0.95(-3.31%) |
Jun 02, 2020 | 28.54 | 28.73 | 28.50 | 28.54 | 3,419 | -0.80(-2.72%) |
Jun 01, 2020 | 29.63 | 29.95 | 29.34 | 29.34 | 2,575 | -0.49(-1.64%) |
May 29, 2020 | 30.16 | 30.32 | 29.71 | 29.83 | 3,100 | +0.09(+0.30%) |
May 28, 2020 | 29.33 | 29.74 | 29.27 | 29.74 | 5,931 | +0.85(+2.94%) |
May 27, 2020 | 29.04 | 29.04 | 28.89 | 28.89 | 1,314 | -0.39(-1.33%) |
May 26, 2020 | 29.20 | 29.42 | 29.18 | 29.28 | 1,826 | -0.86(-2.86%) |
May 22, 2020 | 30.50 | 30.55 | 30.11 | 30.15 | 8,500 | +0.21(+0.71%) |
May 21, 2020 | 29.40 | 29.93 | 29.40 | 29.93 | 971 | +0.35(+1.18%) |
May 20, 2020 | 29.35 | 29.83 | 29.35 | 29.58 | 3,364 | -1.09(-3.55%) |
May 19, 2020 | 30.02 | 30.67 | 30.02 | 30.67 | 5,889 | +0.80(+2.68%) |
May 18, 2020 | 30.38 | 30.58 | 29.85 | 29.87 | 5,859 | -2.60(-7.99%) |
May 15, 2020 | 31.78 | 32.47 | 31.78 | 32.47 | 1,900 | -0.04(-0.14%) |
May 14, 2020 | 33.70 | 33.96 | 32.25 | 32.51 | 27,410 | -0.28(-0.85%) |
May 13, 2020 | 32.03 | 32.87 | 32.03 | 32.79 | 4,793 | +1.49(+4.77%) |
May 12, 2020 | 30.64 | 31.30 | 30.57 | 31.30 | 1,643 | +0.61(+1.97%) |
May 11, 2020 | 30.48 | 30.69 | 30.48 | 30.69 | 1,115 | +0.32(+1.06%) |
May 08, 2020 | 30.99 | 30.99 | 30.36 | 30.37 | 2,100 | -1.39(-4.38%) |
May 07, 2020 | 31.88 | 31.88 | 31.37 | 31.76 | 7,480 | -0.62(-1.91%) |
May 06, 2020 | 31.57 | 32.39 | 31.32 | 32.38 | 8,375 | +0.81(+2.58%) |
May 05, 2020 | 29.78 | 31.69 | 29.33 | 31.57 | 27,048 | -0.13(-0.42%) |
May 04, 2020 | 33.20 | 33.20 | 31.70 | 31.70 | 7,872 | -1.24(-3.76%) |