Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.41 | 31.67 | 31.17 | 31.25 | 279,379 | -0.42(-1.32%) |
Apr 29, 2021 | 31.98 | 32.09 | 31.53 | 31.67 | 215,268 | -0.01(-0.02%) |
Apr 28, 2021 | 31.58 | 32.06 | 31.36 | 31.68 | 447,069 | -0.18(-0.58%) |
Apr 27, 2021 | 31.64 | 32.26 | 31.64 | 31.86 | 417,021 | +0.01(+0.02%) |
Apr 26, 2021 | 31.82 | 32.29 | 31.34 | 31.86 | 491,209 | +0.30(+0.94%) |
Apr 23, 2021 | 30.65 | 32.09 | 30.64 | 31.56 | 715,741 | +1.22(+4.03%) |
Apr 22, 2021 | 31.65 | 31.65 | 29.42 | 30.34 | 339,140 | -0.84(-2.68%) |
Apr 21, 2021 | 30.58 | 31.30 | 30.20 | 31.17 | 193,090 | +0.30(+0.98%) |
Apr 20, 2021 | 32.00 | 32.00 | 30.58 | 30.87 | 162,891 | -0.87(-2.75%) |
Apr 19, 2021 | 32.10 | 32.12 | 31.39 | 31.74 | 146,788 | -0.39(-1.20%) |
Apr 16, 2021 | 32.41 | 32.57 | 31.68 | 32.13 | 270,061 | -0.12(-0.37%) |
Apr 15, 2021 | 32.08 | 32.28 | 31.44 | 32.25 | 170,489 | +0.42(+1.31%) |
Apr 14, 2021 | 32.34 | 32.41 | 31.75 | 31.83 | 192,343 | -0.13(-0.40%) |
Apr 13, 2021 | 32.29 | 32.29 | 31.55 | 31.96 | 106,367 | -0.32(-1.00%) |
Apr 12, 2021 | 32.29 | 32.45 | 31.78 | 32.28 | 139,195 | +0.18(+0.55%) |
Apr 09, 2021 | 31.54 | 32.32 | 31.30 | 32.10 | 245,266 | +0.46(+1.46%) |
Apr 08, 2021 | 31.23 | 31.84 | 30.71 | 31.64 | 267,600 | +0.38(+1.22%) |
Apr 07, 2021 | 31.99 | 32.31 | 31.07 | 31.26 | 189,328 | -0.63(-1.99%) |
Apr 06, 2021 | 32.01 | 32.53 | 31.77 | 31.89 | 178,668 | -0.21(-0.65%) |
Apr 05, 2021 | 31.85 | 32.33 | 31.54 | 32.10 | 354,032 | +0.60(+1.91%) |
Apr 01, 2021 | 31.57 | 31.62 | 30.94 | 31.50 | 186,515 | -0.05(-0.16%) |
Mar 31, 2021 | 32.21 | 32.88 | 31.42 | 31.55 | 539,923 | -0.81(-2.50%) |
Mar 30, 2021 | 31.32 | 32.48 | 31.07 | 32.36 | 430,239 | +1.13(+3.63%) |
Mar 29, 2021 | 30.96 | 31.57 | 30.45 | 31.23 | 349,980 | +0.08(+0.26%) |
Mar 26, 2021 | 30.59 | 31.17 | 30.34 | 31.15 | 180,514 | +0.82(+2.69%) |
Mar 25, 2021 | 29.42 | 30.51 | 28.95 | 30.33 | 273,200 | +0.70(+2.35%) |
Mar 24, 2021 | 30.08 | 30.50 | 29.19 | 29.63 | 219,280 | -0.22(-0.74%) |
Mar 23, 2021 | 30.10 | 30.57 | 29.58 | 29.85 | 300,336 | -0.68(-2.22%) |
Mar 22, 2021 | 31.31 | 31.64 | 30.30 | 30.53 | 223,640 | -0.66(-2.13%) |
Mar 19, 2021 | 31.88 | 31.88 | 30.83 | 31.20 | 847,929 | -0.75(-2.36%) |
Mar 18, 2021 | 31.58 | 32.39 | 31.49 | 31.95 | 489,679 | +0.40(+1.26%) |
Mar 17, 2021 | 31.21 | 31.55 | 30.89 | 31.55 | 358,996 | +0.32(+1.01%) |
Mar 16, 2021 | 31.47 | 31.56 | 30.65 | 31.24 | 487,211 | -0.09(-0.28%) |
Mar 15, 2021 | 30.76 | 31.45 | 30.38 | 31.32 | 563,810 | -0.39(-1.22%) |
Mar 12, 2021 | 30.73 | 31.89 | 30.71 | 31.71 | 403,986 | +0.89(+2.89%) |
Mar 11, 2021 | 29.84 | 31.02 | 29.78 | 30.82 | 512,473 | +0.98(+3.30%) |
Mar 10, 2021 | 29.30 | 30.08 | 29.13 | 29.84 | 444,002 | +0.61(+2.08%) |
Mar 09, 2021 | 29.12 | 29.70 | 28.30 | 29.23 | 429,244 | +0.23(+0.79%) |
Mar 08, 2021 | 29.01 | 29.55 | 28.48 | 29.00 | 409,900 | +0.22(+0.77%) |
Mar 05, 2021 | 27.98 | 28.80 | 27.50 | 28.78 | 387,403 | +1.17(+4.22%) |
Mar 04, 2021 | 27.54 | 27.84 | 27.34 | 27.61 | 495,377 | +0.13(+0.46%) |
Mar 03, 2021 | 26.75 | 27.98 | 26.75 | 27.49 | 460,686 | +0.32(+1.19%) |
Mar 02, 2021 | 27.40 | 27.49 | 27.05 | 27.16 | 283,987 | -0.14(-0.51%) |
Mar 01, 2021 | 27.46 | 27.74 | 27.19 | 27.30 | 343,230 | +0.44(+1.63%) |
Feb 26, 2021 | 27.02 | 27.30 | 26.52 | 26.87 | 263,270 | +0.04(+0.17%) |
Feb 25, 2021 | 27.60 | 28.11 | 26.70 | 26.82 | 515,747 | -1.05(-3.77%) |
Feb 24, 2021 | 26.99 | 28.05 | 26.87 | 27.87 | 325,921 | +1.06(+3.94%) |
Feb 23, 2021 | 26.06 | 26.90 | 26.04 | 26.82 | 369,788 | +0.49(+1.87%) |
Feb 22, 2021 | 25.89 | 26.82 | 25.87 | 26.32 | 375,063 | +0.35(+1.36%) |
Feb 19, 2021 | 25.01 | 26.20 | 24.94 | 25.97 | 447,891 | +1.04(+4.17%) |
Feb 18, 2021 | 25.52 | 26.05 | 24.72 | 24.93 | 368,270 | -0.67(-2.61%) |
Feb 17, 2021 | 25.23 | 25.83 | 25.08 | 25.60 | 261,269 | -0.03(-0.12%) |
Feb 16, 2021 | 26.17 | 26.53 | 25.57 | 25.63 | 332,364 | -0.52(-2.00%) |
Feb 12, 2021 | 26.20 | 26.39 | 25.72 | 26.15 | 399,835 | -0.20(-0.74%) |
Feb 11, 2021 | 26.83 | 28.01 | 25.44 | 26.35 | 541,898 | -0.26(-0.97%) |
Feb 10, 2021 | 27.21 | 27.82 | 26.59 | 26.61 | 229,871 | -0.62(-2.27%) |
Feb 09, 2021 | 27.50 | 27.56 | 27.07 | 27.23 | 476,400 | -0.44(-1.60%) |
Feb 08, 2021 | 27.27 | 27.89 | 27.27 | 27.67 | 210,412 | +0.62(+2.31%) |
Feb 05, 2021 | 27.50 | 27.82 | 26.73 | 27.04 | 223,311 | -0.08(-0.28%) |
Feb 04, 2021 | 27.01 | 27.36 | 26.60 | 27.12 | 433,330 | +0.12(+0.44%) |
Feb 03, 2021 | 27.11 | 27.79 | 26.78 | 27.00 | 285,974 | -0.20(-0.72%) |
Feb 02, 2021 | 27.19 | 28.23 | 27.16 | 27.19 | 319,409 | +0.33(+1.24%) |
Feb 01, 2021 | 26.84 | 27.07 | 26.22 | 26.86 | 225,539 | +0.38(+1.45%) |
Jan 29, 2021 | 27.38 | 27.80 | 26.39 | 26.48 | 392,856 | -1.12(-4.04%) |
Jan 28, 2021 | 27.53 | 27.79 | 27.24 | 27.59 | 212,410 | +0.21(+0.78%) |
Jan 27, 2021 | 27.77 | 28.04 | 26.89 | 27.38 | 265,975 | -0.93(-3.30%) |
Jan 26, 2021 | 28.71 | 28.71 | 28.06 | 28.31 | 251,564 | -0.17(-0.60%) |
Jan 25, 2021 | 29.85 | 29.85 | 28.30 | 28.48 | 247,396 | -0.65(-2.23%) |
Jan 22, 2021 | 28.01 | 29.19 | 27.81 | 29.13 | 604,748 | +0.78(+2.76%) |
Jan 21, 2021 | 28.64 | 29.39 | 28.29 | 28.35 | 441,166 | -0.30(-1.03%) |
Jan 20, 2021 | 28.35 | 29.01 | 28.24 | 28.64 | 171,243 | +0.28(+1.00%) |
Jan 19, 2021 | 28.23 | 28.63 | 28.10 | 28.36 | 329,303 | +0.24(+0.85%) |
Jan 15, 2021 | 27.72 | 28.15 | 27.14 | 28.12 | 264,389 | +0.06(+0.20%) |
Jan 14, 2021 | 27.45 | 28.17 | 27.45 | 28.06 | 264,057 | +0.62(+2.25%) |
Jan 13, 2021 | 27.77 | 27.77 | 27.07 | 27.45 | 445,794 | -0.40(-1.45%) |
Jan 12, 2021 | 27.59 | 28.16 | 26.75 | 27.85 | 238,221 | +0.27(+0.98%) |
Jan 11, 2021 | 27.12 | 27.58 | 27.12 | 27.58 | 303,192 | +0.10(+0.37%) |
Jan 08, 2021 | 28.07 | 28.34 | 27.38 | 27.48 | 254,555 | -0.57(-2.05%) |
Jan 07, 2021 | 27.65 | 28.08 | 27.41 | 28.05 | 152,494 | +0.46(+1.67%) |
Jan 06, 2021 | 26.37 | 27.83 | 25.57 | 27.59 | 631,547 | +1.58(+6.06%) |
Jan 05, 2021 | 25.42 | 26.27 | 25.41 | 26.01 | 330,086 | +0.51(+2.00%) |
Jan 04, 2021 | 26.05 | 26.39 | 25.45 | 25.50 | 283,375 | -0.61(-2.34%) |
Dec 31, 2020 | 26.12 | 26.12 | 26.12 | 145,160 | +0.18(+0.70%) | |
Dec 30, 2020 | 25.67 | 26.19 | 25.54 | 25.93 | 145,160 | +0.23(+0.91%) |
Dec 29, 2020 | 26.09 | 26.19 | 25.37 | 25.70 | 150,241 | -0.24(-0.92%) |
Dec 28, 2020 | 26.01 | 26.15 | 25.71 | 25.94 | 193,051 | +0.01(+0.05%) |
Dec 24, 2020 | 26.34 | 26.64 | 25.76 | 25.93 | 64,233 | -0.20(-0.77%) |
Dec 23, 2020 | 25.64 | 26.37 | 25.45 | 26.13 | 355,728 | +0.68(+2.68%) |
Dec 22, 2020 | 25.49 | 25.55 | 25.02 | 25.45 | 205,695 | -0.05(-0.20%) |
Dec 21, 2020 | 25.55 | 25.91 | 25.16 | 25.50 | 329,874 | -0.41(-1.58%) |
Dec 18, 2020 | 25.98 | 26.13 | 25.66 | 25.91 | 1,003,632 | +0.05(+0.19%) |
Dec 17, 2020 | 25.71 | 26.01 | 25.54 | 25.86 | 268,925 | +0.18(+0.69%) |
Dec 16, 2020 | 25.93 | 26.08 | 25.47 | 25.68 | 246,581 | -0.25(-0.97%) |
Dec 15, 2020 | 26.10 | 26.39 | 25.73 | 25.93 | 682,433 | +0.03(+0.10%) |
Dec 14, 2020 | 26.34 | 26.46 | 25.91 | 25.91 | 376,517 | -0.11(-0.44%) |
Dec 11, 2020 | 25.44 | 26.20 | 25.44 | 26.02 | 327,829 | +0.32(+1.23%) |
Dec 10, 2020 | 25.55 | 25.85 | 25.32 | 25.71 | 369,661 | +0.06(+0.22%) |
Dec 09, 2020 | 25.56 | 25.92 | 25.09 | 25.65 | 448,824 | +0.43(+1.70%) |
Dec 08, 2020 | 24.36 | 25.26 | 24.27 | 25.22 | 382,055 | +0.37(+1.50%) |
Dec 07, 2020 | 25.22 | 25.22 | 24.68 | 24.85 | 237,785 | -0.47(-1.87%) |
Dec 04, 2020 | 24.67 | 25.43 | 24.61 | 25.32 | 410,461 | +0.86(+3.51%) |
Dec 03, 2020 | 24.27 | 24.64 | 24.04 | 24.46 | 277,976 | +0.21(+0.88%) |
Dec 02, 2020 | 24.09 | 24.68 | 23.76 | 24.25 | 274,298 | +0.01(+0.03%) |
Dec 01, 2020 | 24.41 | 24.77 | 24.12 | 24.24 | 317,279 | +0.08(+0.31%) |
Nov 30, 2020 | 24.34 | 24.55 | 23.99 | 24.17 | 506,888 | -0.26(-1.06%) |
Nov 27, 2020 | 24.78 | 25.13 | 24.39 | 24.43 | 161,932 | -0.43(-1.72%) |
Nov 25, 2020 | 25.10 | 25.47 | 24.58 | 24.85 | 593,488 | -0.25(-0.98%) |
Nov 24, 2020 | 24.46 | 25.51 | 24.19 | 25.10 | 543,947 | +0.76(+3.13%) |
Nov 23, 2020 | 24.26 | 24.60 | 24.15 | 24.34 | 225,612 | +0.13(+0.52%) |
Nov 20, 2020 | 23.80 | 24.27 | 23.62 | 24.21 | 245,674 | +0.14(+0.58%) |
Nov 19, 2020 | 23.98 | 24.11 | 23.50 | 24.07 | 162,668 | -0.01(-0.05%) |
Nov 18, 2020 | 23.90 | 24.40 | 23.80 | 24.09 | 283,415 | +0.35(+1.46%) |
Nov 17, 2020 | 23.68 | 24.10 | 23.25 | 23.74 | 345,288 | -0.26(-1.08%) |
Nov 16, 2020 | 23.98 | 24.26 | 23.75 | 24.00 | 380,574 | +0.49(+2.06%) |
Nov 13, 2020 | 23.86 | 24.08 | 23.45 | 23.51 | 394,284 | -0.11(-0.45%) |
Nov 12, 2020 | 24.05 | 24.75 | 23.39 | 23.62 | 416,599 | -0.64(-2.65%) |
Nov 11, 2020 | 24.70 | 24.84 | 23.90 | 24.26 | 490,089 | -0.33(-1.36%) |
Nov 10, 2020 | 23.85 | 25.04 | 23.85 | 24.60 | 457,651 | +0.89(+3.75%) |
Nov 09, 2020 | 24.55 | 24.80 | 23.47 | 23.71 | 430,746 | +0.79(+3.47%) |
Nov 06, 2020 | 24.00 | 24.00 | 22.72 | 22.91 | 251,542 | -0.89(-3.74%) |
Nov 05, 2020 | 23.74 | 24.28 | 23.69 | 23.80 | 235,139 | +0.11(+0.48%) |
Nov 04, 2020 | 23.54 | 23.93 | 23.09 | 23.69 | 244,628 | -0.33(-1.36%) |
Nov 03, 2020 | 23.87 | 24.23 | 23.42 | 24.02 | 304,146 | +0.60(+2.58%) |
Nov 02, 2020 | 22.75 | 23.49 | 22.44 | 23.41 | 317,241 | +0.90(+3.99%) |
Oct 30, 2020 | 22.75 | 23.02 | 22.31 | 22.51 | 306,759 | -0.29(-1.27%) |
Oct 29, 2020 | 22.85 | 22.97 | 22.26 | 22.80 | 305,667 | -0.10(-0.44%) |
Oct 28, 2020 | 23.86 | 23.86 | 22.02 | 22.90 | 447,094 | -0.11(-0.46%) |
Oct 27, 2020 | 23.30 | 23.46 | 22.92 | 23.01 | 295,663 | -0.45(-1.90%) |
Oct 26, 2020 | 23.84 | 24.10 | 22.87 | 23.46 | 425,656 | -0.82(-3.39%) |
Oct 23, 2020 | 23.79 | 24.43 | 23.51 | 24.28 | 680,696 | +0.93(+3.98%) |
Oct 22, 2020 | 23.73 | 23.87 | 22.48 | 23.35 | 511,545 | +0.80(+3.57%) |
Oct 21, 2020 | 22.82 | 23.15 | 22.21 | 22.55 | 199,775 | -0.17(-0.76%) |
Oct 20, 2020 | 23.35 | 23.35 | 22.50 | 22.72 | 195,397 | -0.13(-0.56%) |
Oct 19, 2020 | 23.46 | 23.49 | 22.69 | 22.85 | 227,328 | -0.46(-1.97%) |
Oct 16, 2020 | 22.82 | 23.49 | 22.65 | 23.31 | 408,322 | +0.40(+1.73%) |
Oct 15, 2020 | 22.54 | 23.01 | 22.04 | 22.91 | 196,044 | +0.12(+0.52%) |
Oct 14, 2020 | 23.26 | 23.36 | 22.78 | 22.79 | 132,390 | -0.55(-2.37%) |
Oct 13, 2020 | 23.60 | 24.06 | 23.04 | 23.34 | 227,180 | -0.34(-1.43%) |
Oct 12, 2020 | 23.35 | 23.79 | 23.30 | 23.68 | 236,323 | +0.31(+1.34%) |
Oct 09, 2020 | 23.97 | 23.98 | 23.27 | 23.37 | 214,906 | -0.39(-1.64%) |
Oct 08, 2020 | 24.18 | 24.18 | 23.44 | 23.76 | 296,692 | -0.11(-0.47%) |
Oct 07, 2020 | 23.54 | 23.93 | 23.24 | 23.87 | 387,681 | +0.67(+2.89%) |
Oct 06, 2020 | 23.00 | 23.68 | 22.22 | 23.20 | 517,234 | +0.30(+1.30%) |
Oct 05, 2020 | 22.08 | 22.92 | 21.99 | 22.90 | 321,545 | +1.03(+4.69%) |
Oct 02, 2020 | 21.04 | 21.96 | 21.04 | 21.88 | 254,306 | +0.51(+2.39%) |
Oct 01, 2020 | 21.27 | 21.38 | 20.96 | 21.37 | 206,706 | +0.20(+0.95%) |
Sep 30, 2020 | 21.06 | 21.55 | 21.03 | 21.17 | 322,178 | +0.11(+0.52%) |
Sep 29, 2020 | 21.08 | 21.33 | 21.00 | 21.06 | 218,306 | -0.03(-0.12%) |
Sep 28, 2020 | 20.54 | 21.22 | 20.54 | 21.08 | 258,050 | +0.81(+3.99%) |
Sep 25, 2020 | 20.14 | 20.34 | 19.80 | 20.27 | 190,550 | -0.01(-0.06%) |
Sep 24, 2020 | 20.36 | 20.80 | 20.01 | 20.29 | 195,567 | -0.16(-0.78%) |
Sep 23, 2020 | 20.91 | 21.77 | 20.40 | 20.45 | 457,244 | -0.36(-1.73%) |
Sep 22, 2020 | 20.41 | 20.85 | 20.23 | 20.81 | 374,290 | +0.49(+2.41%) |
Sep 21, 2020 | 20.95 | 21.09 | 20.02 | 20.32 | 419,003 | -1.03(-4.83%) |
Sep 18, 2020 | 21.46 | 21.69 | 21.19 | 21.35 | 535,833 | +0.05(+0.22%) |
Sep 17, 2020 | 20.87 | 21.42 | 20.77 | 21.30 | 254,403 | +0.23(+1.11%) |
Sep 16, 2020 | 20.94 | 21.35 | 20.78 | 21.07 | 254,946 | +0.34(+1.64%) |
Sep 15, 2020 | 20.93 | 21.07 | 20.57 | 20.73 | 256,947 | -0.05(-0.24%) |
Sep 14, 2020 | 20.55 | 20.83 | 20.51 | 20.78 | 302,896 | +0.36(+1.76%) |
Sep 11, 2020 | 20.38 | 20.60 | 20.23 | 20.42 | 184,103 | +0.19(+0.93%) |
Sep 10, 2020 | 20.81 | 20.94 | 20.15 | 20.23 | 233,106 | -0.54(-2.58%) |
Sep 09, 2020 | 20.82 | 20.93 | 20.51 | 20.76 | 257,792 | +0.13(+0.61%) |
Sep 08, 2020 | 20.58 | 21.09 | 20.32 | 20.64 | 334,743 | -0.05(-0.24%) |
Sep 04, 2020 | 20.46 | 20.84 | 20.28 | 20.69 | 285,825 | +0.48(+2.38%) |
Sep 03, 2020 | 20.69 | 20.72 | 20.11 | 20.21 | 200,689 | -0.52(-2.52%) |
Sep 02, 2020 | 20.75 | 20.82 | 20.49 | 20.73 | 294,082 | +0.00(+0.00%) |
Sep 01, 2020 | 20.17 | 20.84 | 20.17 | 20.73 | 194,275 | +0.49(+2.44%) |
Aug 31, 2020 | 20.68 | 20.82 | 20.24 | 20.24 | 324,953 | -0.44(-2.15%) |
Aug 28, 2020 | 20.59 | 20.83 | 20.56 | 20.68 | 216,816 | +0.17(+0.82%) |
Aug 27, 2020 | 20.70 | 20.73 | 20.45 | 20.51 | 279,512 | -0.09(-0.45%) |
Aug 26, 2020 | 20.65 | 20.75 | 20.49 | 20.60 | 407,868 | -0.03(-0.16%) |
Aug 25, 2020 | 21.11 | 21.11 | 20.51 | 20.64 | 196,892 | -0.29(-1.38%) |
Aug 24, 2020 | 21.20 | 21.40 | 20.75 | 20.93 | 280,130 | -0.17(-0.79%) |
Aug 21, 2020 | 20.61 | 21.12 | 20.54 | 21.09 | 277,945 | +0.40(+1.94%) |
Aug 20, 2020 | 20.63 | 20.90 | 20.34 | 20.69 | 118,463 | -0.21(-0.98%) |
Aug 19, 2020 | 20.83 | 21.21 | 20.78 | 20.90 | 161,526 | +0.08(+0.40%) |
Aug 18, 2020 | 21.03 | 21.25 | 20.78 | 20.81 | 206,030 | -0.34(-1.60%) |
Aug 17, 2020 | 21.14 | 21.35 | 21.04 | 21.15 | 155,308 | +0.03(+0.14%) |
Aug 14, 2020 | 21.02 | 21.22 | 20.95 | 21.12 | 131,092 | -0.02(-0.08%) |
Aug 13, 2020 | 21.19 | 21.32 | 21.05 | 21.14 | 240,635 | -0.04(-0.20%) |
Aug 12, 2020 | 21.36 | 21.45 | 21.07 | 21.18 | 307,738 | +0.13(+0.62%) |
Aug 11, 2020 | 21.17 | 21.32 | 20.87 | 21.05 | 286,785 | +0.17(+0.80%) |
Aug 10, 2020 | 20.52 | 21.30 | 20.30 | 20.88 | 521,730 | +0.39(+1.88%) |
Aug 07, 2020 | 20.12 | 20.52 | 20.08 | 20.50 | 200,101 | +0.39(+1.92%) |
Aug 06, 2020 | 20.19 | 20.26 | 20.00 | 20.11 | 145,035 | -0.15(-0.72%) |
Aug 05, 2020 | 20.35 | 20.37 | 19.91 | 20.26 | 300,480 | +0.15(+0.77%) |
Aug 04, 2020 | 20.18 | 20.40 | 19.89 | 20.11 | 164,668 | -0.20(-0.97%) |
Aug 03, 2020 | 20.03 | 20.39 | 20.03 | 20.30 | 317,171 | +0.43(+2.19%) |
Jul 31, 2020 | 20.04 | 20.05 | 19.50 | 19.87 | 326,884 | -0.37(-1.82%) |
Jul 30, 2020 | 20.00 | 20.33 | 19.89 | 20.24 | 333,884 | -0.08(-0.39%) |
Jul 29, 2020 | 20.21 | 20.57 | 20.09 | 20.32 | 301,517 | +0.09(+0.45%) |
Jul 28, 2020 | 20.24 | 20.69 | 20.15 | 20.22 | 342,683 | -0.27(-1.32%) |
Jul 27, 2020 | 20.21 | 20.53 | 19.58 | 20.49 | 450,918 | +0.24(+1.20%) |
Jul 24, 2020 | 20.04 | 20.63 | 19.88 | 20.25 | 823,079 | -0.02(-0.10%) |
Jul 23, 2020 | 19.21 | 20.79 | 19.12 | 20.27 | 748,182 | +1.61(+8.64%) |
Jul 22, 2020 | 18.73 | 18.96 | 18.48 | 18.66 | 565,407 | -0.11(-0.58%) |
Jul 21, 2020 | 18.51 | 18.87 | 18.42 | 18.77 | 427,194 | +0.46(+2.53%) |
Jul 20, 2020 | 18.60 | 18.60 | 18.14 | 18.31 | 169,443 | -0.32(-1.73%) |
Jul 17, 2020 | 18.66 | 18.98 | 18.48 | 18.63 | 343,408 | -0.02(-0.11%) |
Jul 16, 2020 | 18.52 | 18.90 | 18.29 | 18.65 | 265,396 | -0.19(-1.00%) |
Jul 15, 2020 | 18.44 | 18.92 | 18.25 | 18.84 | 341,260 | +0.87(+4.86%) |
Jul 14, 2020 | 17.48 | 17.97 | 17.25 | 17.96 | 327,054 | +0.50(+2.84%) |
Jul 13, 2020 | 17.37 | 17.72 | 17.31 | 17.47 | 366,934 | +0.06(+0.34%) |
Jul 10, 2020 | 17.05 | 17.50 | 16.89 | 17.41 | 514,873 | +0.43(+2.53%) |
Jul 09, 2020 | 17.30 | 17.30 | 16.88 | 16.98 | 432,462 | -0.30(-1.72%) |
Jul 08, 2020 | 17.26 | 17.48 | 17.07 | 17.28 | 297,489 | +0.02(+0.12%) |
Jul 07, 2020 | 17.44 | 17.58 | 16.57 | 17.25 | 417,959 | -0.43(-2.46%) |
Jul 06, 2020 | 17.55 | 17.81 | 17.29 | 17.69 | 332,352 | +0.53(+3.12%) |
Jul 02, 2020 | 17.38 | 17.74 | 17.12 | 17.15 | 190,622 | +0.15(+0.88%) |
Jul 01, 2020 | 17.33 | 17.45 | 16.97 | 17.00 | 356,160 | -0.31(-1.78%) |
Jun 30, 2020 | 16.84 | 17.35 | 16.72 | 17.31 | 386,296 | +0.46(+2.70%) |
Jun 29, 2020 | 16.67 | 17.10 | 16.32 | 16.86 | 338,018 | +0.49(+2.98%) |
Jun 26, 2020 | 16.19 | 16.50 | 16.03 | 16.37 | 730,401 | +0.08(+0.46%) |
Jun 25, 2020 | 15.76 | 16.31 | 15.62 | 16.29 | 496,079 | +0.48(+3.06%) |
Jun 24, 2020 | 16.00 | 16.04 | 15.50 | 15.81 | 377,442 | -0.36(-2.25%) |
Jun 23, 2020 | 16.45 | 16.45 | 16.05 | 16.17 | 406,797 | +0.01(+0.08%) |
Jun 22, 2020 | 15.87 | 16.23 | 15.57 | 16.16 | 401,960 | +0.23(+1.42%) |
Jun 19, 2020 | 16.76 | 16.76 | 15.86 | 15.93 | 757,702 | -0.63(-3.83%) |
Jun 18, 2020 | 16.61 | 16.84 | 16.26 | 16.57 | 457,921 | -0.23(-1.34%) |
Jun 17, 2020 | 17.27 | 17.27 | 16.72 | 16.80 | 194,375 | -0.43(-2.47%) |
Jun 16, 2020 | 17.63 | 17.79 | 16.95 | 17.22 | 260,997 | +0.37(+2.21%) |
Jun 15, 2020 | 15.96 | 17.04 | 15.96 | 16.85 | 334,888 | +0.28(+1.71%) |
Jun 12, 2020 | 16.40 | 16.92 | 15.74 | 16.57 | 442,791 | +0.45(+2.77%) |
Jun 11, 2020 | 17.27 | 17.57 | 16.07 | 16.12 | 449,733 | -1.73(-9.71%) |
Jun 10, 2020 | 18.63 | 18.73 | 17.83 | 17.85 | 355,233 | -0.86(-4.58%) |
Jun 09, 2020 | 18.93 | 18.93 | 18.51 | 18.71 | 227,849 | -0.53(-2.78%) |
Jun 08, 2020 | 19.06 | 19.56 | 18.87 | 19.24 | 369,485 | +0.39(+2.08%) |
Jun 05, 2020 | 18.79 | 19.33 | 18.67 | 18.85 | 716,272 | +0.44(+2.38%) |
Jun 04, 2020 | 17.82 | 18.52 | 17.70 | 18.41 | 638,735 | +0.49(+2.75%) |
Jun 03, 2020 | 17.62 | 18.01 | 17.51 | 17.92 | 718,109 | +0.58(+3.37%) |
Jun 02, 2020 | 17.21 | 17.54 | 17.10 | 17.33 | 377,627 | +0.21(+1.24%) |
Jun 01, 2020 | 17.43 | 17.62 | 17.05 | 17.12 | 447,092 | -0.26(-1.49%) |
May 29, 2020 | 17.18 | 17.61 | 17.03 | 17.38 | 776,141 | -0.03(-0.14%) |
May 28, 2020 | 17.96 | 18.12 | 17.31 | 17.40 | 485,844 | -0.34(-1.91%) |
May 27, 2020 | 17.19 | 17.86 | 17.08 | 17.74 | 429,335 | +0.87(+5.17%) |
May 26, 2020 | 16.29 | 17.02 | 16.26 | 16.87 | 532,115 | +0.82(+5.13%) |
May 22, 2020 | 16.66 | 16.66 | 15.67 | 16.05 | 1,099,673 | -0.49(-2.95%) |
May 21, 2020 | 16.43 | 16.62 | 16.18 | 16.54 | 347,819 | +0.00(+0.03%) |
May 20, 2020 | 16.26 | 16.85 | 16.13 | 16.53 | 475,211 | +0.59(+3.69%) |
May 19, 2020 | 16.20 | 16.32 | 15.90 | 15.94 | 441,241 | -0.24(-1.50%) |
May 18, 2020 | 15.54 | 16.24 | 15.54 | 16.19 | 377,028 | +1.26(+8.42%) |
May 15, 2020 | 14.57 | 14.97 | 14.57 | 14.93 | 300,302 | +0.29(+2.00%) |
May 14, 2020 | 14.40 | 14.66 | 13.87 | 14.64 | 305,082 | -0.05(-0.31%) |
May 13, 2020 | 14.90 | 14.99 | 14.52 | 14.68 | 384,883 | -0.27(-1.81%) |
May 12, 2020 | 15.84 | 15.94 | 14.91 | 14.95 | 1,047,690 | -0.86(-5.46%) |
May 11, 2020 | 15.83 | 16.08 | 15.48 | 15.82 | 391,167 | -0.20(-1.28%) |
May 08, 2020 | 15.76 | 16.11 | 15.56 | 16.02 | 281,623 | +0.66(+4.27%) |
May 07, 2020 | 15.25 | 15.60 | 15.14 | 15.37 | 329,935 | +0.35(+2.36%) |
May 06, 2020 | 15.48 | 15.54 | 14.98 | 15.01 | 389,313 | -0.29(-1.88%) |
May 05, 2020 | 15.47 | 15.77 | 15.17 | 15.30 | 377,604 | +0.04(+0.27%) |
May 04, 2020 | 14.90 | 15.30 | 14.55 | 15.26 | 419,663 | +0.13(+0.88%) |