Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.61 | 30.00 | 24.58 | 29.18 | 1,894,200 | +5.69(+24.22%) |
Apr 29, 2021 | 23.91 | 24.22 | 23.07 | 23.49 | 198,197 | -0.13(-0.55%) |
Apr 28, 2021 | 23.38 | 24.02 | 23.36 | 23.62 | 190,692 | +0.30(+1.29%) |
Apr 27, 2021 | 23.84 | 24.07 | 23.23 | 23.32 | 168,574 | -0.33(-1.40%) |
Apr 26, 2021 | 22.96 | 23.81 | 22.96 | 23.65 | 132,350 | +0.72(+3.14%) |
Apr 23, 2021 | 22.77 | 23.24 | 22.71 | 22.93 | 137,100 | +0.24(+1.06%) |
Apr 22, 2021 | 22.95 | 23.04 | 22.55 | 22.69 | 113,844 | -0.21(-0.92%) |
Apr 21, 2021 | 22.69 | 23.20 | 22.64 | 22.90 | 97,810 | +0.36(+1.60%) |
Apr 20, 2021 | 22.43 | 22.84 | 22.27 | 22.54 | 88,135 | -0.04(-0.18%) |
Apr 19, 2021 | 22.76 | 22.76 | 22.07 | 22.58 | 120,028 | -0.21(-0.92%) |
Apr 16, 2021 | 22.91 | 22.92 | 22.38 | 22.79 | 81,200 | +0.14(+0.62%) |
Apr 15, 2021 | 22.70 | 22.81 | 22.46 | 22.65 | 71,322 | +0.11(+0.49%) |
Apr 14, 2021 | 22.54 | 23.13 | 22.46 | 22.54 | 90,537 | -0.24(-1.05%) |
Apr 13, 2021 | 22.41 | 22.82 | 22.20 | 22.78 | 101,045 | +0.30(+1.33%) |
Apr 12, 2021 | 22.51 | 22.65 | 22.02 | 22.48 | 61,542 | -0.13(-0.57%) |
Apr 09, 2021 | 22.68 | 23.01 | 22.43 | 22.61 | 64,800 | +0.02(+0.09%) |
Apr 08, 2021 | 22.55 | 22.65 | 21.86 | 22.59 | 65,192 | +0.27(+1.21%) |
Apr 07, 2021 | 22.73 | 22.76 | 22.27 | 22.32 | 92,286 | -0.31(-1.37%) |
Apr 06, 2021 | 22.35 | 22.74 | 22.21 | 22.63 | 97,273 | +0.21(+0.94%) |
Apr 05, 2021 | 23.00 | 23.00 | 22.14 | 22.42 | 127,864 | -0.34(-1.49%) |
Apr 01, 2021 | 22.71 | 23.06 | 22.53 | 22.76 | 383,600 | +0.18(+0.80%) |
Mar 31, 2021 | 22.19 | 22.76 | 22.14 | 22.58 | 349,086 | +0.36(+1.62%) |
Mar 30, 2021 | 21.95 | 22.27 | 21.73 | 22.22 | 90,662 | +0.09(+0.41%) |
Mar 29, 2021 | 22.43 | 22.97 | 21.90 | 22.13 | 144,184 | -0.51(-2.25%) |
Mar 26, 2021 | 22.62 | 23.00 | 22.17 | 22.64 | 109,000 | +0.12(+0.53%) |
Mar 25, 2021 | 21.97 | 22.59 | 21.65 | 22.52 | 137,382 | +0.45(+2.04%) |
Mar 24, 2021 | 22.79 | 23.16 | 22.03 | 22.07 | 132,814 | -0.40(-1.78%) |
Mar 23, 2021 | 22.90 | 23.23 | 22.47 | 22.47 | 123,156 | -0.54(-2.35%) |
Mar 22, 2021 | 23.26 | 23.26 | 22.76 | 23.01 | 80,446 | -0.24(-1.03%) |
Mar 19, 2021 | 23.35 | 23.47 | 22.80 | 23.25 | 382,500 | +0.00(+0.00%) |
Mar 18, 2021 | 23.21 | 23.59 | 22.74 | 23.25 | 98,325 | -0.09(-0.39%) |
Mar 17, 2021 | 23.35 | 23.53 | 23.08 | 23.34 | 164,575 | -0.16(-0.68%) |
Mar 16, 2021 | 24.22 | 24.22 | 23.18 | 23.50 | 166,499 | -0.94(-3.85%) |
Mar 15, 2021 | 24.80 | 25.17 | 24.21 | 24.44 | 137,425 | -0.61(-2.44%) |
Mar 12, 2021 | 24.86 | 25.08 | 24.52 | 25.05 | 116,400 | +0.02(+0.08%) |
Mar 11, 2021 | 25.08 | 25.08 | 24.52 | 25.03 | 113,559 | +0.29(+1.17%) |
Mar 10, 2021 | 24.32 | 25.41 | 24.32 | 24.74 | 152,451 | -0.02(-0.08%) |
Mar 09, 2021 | 24.63 | 25.09 | 24.26 | 24.76 | 221,178 | +0.46(+1.89%) |
Mar 08, 2021 | 24.52 | 25.12 | 24.02 | 24.30 | 169,150 | -0.14(-0.57%) |
Mar 05, 2021 | 24.76 | 24.83 | 23.74 | 24.44 | 216,200 | -0.11(-0.45%) |
Mar 04, 2021 | 25.42 | 25.57 | 24.37 | 24.55 | 192,344 | -0.87(-3.42%) |
Mar 03, 2021 | 25.66 | 25.90 | 25.13 | 25.42 | 191,792 | -0.27(-1.05%) |
Mar 02, 2021 | 25.74 | 26.43 | 25.42 | 25.69 | 121,396 | -0.22(-0.85%) |
Mar 01, 2021 | 25.67 | 26.04 | 25.30 | 25.91 | 114,456 | +0.66(+2.61%) |
Feb 26, 2021 | 25.54 | 25.93 | 24.85 | 25.25 | 238,800 | +0.01(+0.04%) |
Feb 25, 2021 | 26.39 | 26.45 | 25.05 | 25.24 | 172,935 | -1.07(-4.07%) |
Feb 24, 2021 | 25.50 | 26.46 | 25.50 | 26.31 | 168,811 | +0.90(+3.54%) |
Feb 23, 2021 | 25.77 | 25.98 | 25.31 | 25.41 | 164,943 | -0.41(-1.59%) |
Feb 22, 2021 | 25.39 | 26.03 | 25.25 | 25.82 | 192,140 | +0.28(+1.10%) |
Feb 19, 2021 | 25.15 | 25.80 | 25.02 | 25.54 | 135,800 | +0.54(+2.16%) |
Feb 18, 2021 | 24.78 | 25.12 | 24.50 | 25.00 | 126,397 | +0.10(+0.40%) |
Feb 17, 2021 | 24.76 | 25.10 | 24.46 | 24.90 | 179,810 | -0.09(-0.36%) |
Feb 16, 2021 | 25.21 | 25.60 | 24.64 | 24.99 | 160,469 | +0.06(+0.24%) |
Feb 12, 2021 | 26.60 | 26.60 | 23.80 | 24.93 | 388,300 | -0.48(-1.89%) |
Feb 11, 2021 | 24.73 | 25.44 | 23.98 | 25.41 | 344,977 | +0.69(+2.79%) |
Feb 10, 2021 | 25.95 | 26.01 | 24.53 | 24.72 | 304,385 | -1.10(-4.26%) |
Feb 09, 2021 | 25.99 | 26.51 | 25.65 | 25.82 | 274,988 | -0.08(-0.31%) |
Feb 08, 2021 | 25.01 | 26.08 | 24.97 | 25.90 | 224,627 | +1.00(+4.02%) |
Feb 05, 2021 | 24.67 | 25.39 | 24.49 | 24.90 | 192,800 | +0.47(+1.92%) |
Feb 04, 2021 | 24.24 | 24.97 | 24.06 | 24.43 | 149,693 | +0.20(+0.83%) |
Feb 03, 2021 | 24.70 | 24.75 | 24.09 | 24.23 | 321,133 | -0.60(-2.42%) |
Feb 02, 2021 | 25.08 | 25.08 | 24.29 | 24.83 | 150,402 | +0.15(+0.61%) |
Feb 01, 2021 | 24.42 | 24.78 | 23.82 | 24.68 | 157,685 | +0.75(+3.13%) |
Jan 29, 2021 | 24.07 | 24.35 | 23.50 | 23.93 | 145,800 | -0.18(-0.75%) |
Jan 28, 2021 | 24.82 | 25.13 | 23.93 | 24.11 | 215,251 | -0.35(-1.43%) |
Jan 27, 2021 | 24.57 | 25.05 | 24.11 | 24.46 | 163,912 | -0.69(-2.74%) |
Jan 26, 2021 | 25.15 | 25.38 | 24.89 | 25.15 | 73,946 | +0.19(+0.76%) |
Jan 25, 2021 | 25.01 | 25.53 | 24.67 | 24.96 | 276,660 | -0.29(-1.15%) |
Jan 22, 2021 | 25.10 | 25.62 | 24.81 | 25.25 | 424,600 | -0.05(-0.20%) |
Jan 21, 2021 | 25.00 | 25.41 | 24.51 | 25.30 | 138,195 | +0.37(+1.48%) |
Jan 20, 2021 | 24.11 | 25.00 | 24.07 | 24.93 | 175,300 | +0.75(+3.10%) |
Jan 19, 2021 | 24.60 | 24.60 | 23.97 | 24.18 | 131,902 | -0.06(-0.25%) |
Jan 15, 2021 | 24.57 | 24.75 | 24.02 | 24.24 | 157,500 | -0.58(-2.34%) |
Jan 14, 2021 | 24.90 | 25.18 | 24.60 | 24.82 | 169,220 | -0.01(-0.04%) |
Jan 13, 2021 | 24.93 | 24.99 | 24.41 | 24.83 | 85,014 | -0.16(-0.64%) |
Jan 12, 2021 | 25.10 | 25.56 | 24.81 | 24.99 | 205,425 | -0.03(-0.12%) |
Jan 11, 2021 | 24.68 | 25.17 | 24.68 | 25.02 | 176,432 | +0.01(+0.04%) |
Jan 08, 2021 | 24.42 | 25.02 | 24.09 | 25.01 | 243,200 | +0.76(+3.13%) |
Jan 07, 2021 | 24.46 | 24.49 | 23.80 | 24.25 | 106,829 | -0.03(-0.12%) |
Jan 06, 2021 | 23.84 | 24.42 | 23.75 | 24.28 | 231,876 | +0.70(+2.97%) |
Jan 05, 2021 | 23.26 | 24.44 | 23.26 | 23.58 | 198,762 | +0.14(+0.60%) |
Jan 04, 2021 | 23.56 | 24.07 | 22.88 | 23.44 | 191,766 | -0.17(-0.72%) |
Dec 31, 2020 | 23.61 | 23.61 | 23.61 | 103,241 | +0.51(+2.21%) | |
Dec 30, 2020 | 22.84 | 23.36 | 22.55 | 23.10 | 103,241 | +0.24(+1.05%) |
Dec 29, 2020 | 23.97 | 24.00 | 22.83 | 22.86 | 170,835 | -0.88(-3.71%) |
Dec 28, 2020 | 23.72 | 23.85 | 23.46 | 23.74 | 159,301 | +0.21(+0.89%) |
Dec 24, 2020 | 24.02 | 24.02 | 23.14 | 23.53 | 76,400 | -0.19(-0.80%) |
Dec 23, 2020 | 23.43 | 24.10 | 23.34 | 23.72 | 167,126 | +0.56(+2.42%) |
Dec 22, 2020 | 22.19 | 23.19 | 21.62 | 23.16 | 220,850 | +1.12(+5.08%) |
Dec 21, 2020 | 21.35 | 22.17 | 21.26 | 22.04 | 165,137 | +0.12(+0.55%) |
Dec 18, 2020 | 22.55 | 22.68 | 21.88 | 21.92 | 679,600 | -0.49(-2.19%) |
Dec 17, 2020 | 22.18 | 22.55 | 21.84 | 22.41 | 169,287 | +0.38(+1.72%) |
Dec 16, 2020 | 21.53 | 22.59 | 21.53 | 22.03 | 181,996 | +0.47(+2.18%) |
Dec 15, 2020 | 21.33 | 21.98 | 21.01 | 21.56 | 199,448 | +0.31(+1.46%) |
Dec 14, 2020 | 21.86 | 22.10 | 21.23 | 21.25 | 213,441 | -0.53(-2.43%) |
Dec 11, 2020 | 22.78 | 23.33 | 21.73 | 21.78 | 232,700 | -1.33(-5.76%) |
Dec 10, 2020 | 22.50 | 23.57 | 22.49 | 23.11 | 242,946 | +0.46(+2.03%) |
Dec 09, 2020 | 22.55 | 22.74 | 21.93 | 22.65 | 193,782 | +0.25(+1.12%) |
Dec 08, 2020 | 22.26 | 22.94 | 22.10 | 22.40 | 197,404 | -0.09(-0.40%) |
Dec 07, 2020 | 21.40 | 22.54 | 21.40 | 22.49 | 232,958 | +0.92(+4.27%) |
Dec 04, 2020 | 20.99 | 21.67 | 20.93 | 21.57 | 134,700 | +0.83(+4.00%) |
Dec 03, 2020 | 20.77 | 21.22 | 20.60 | 20.74 | 171,022 | -0.26(-1.24%) |
Dec 02, 2020 | 20.99 | 21.40 | 20.76 | 21.00 | 143,807 | +0.07(+0.33%) |
Dec 01, 2020 | 21.02 | 21.29 | 20.54 | 20.93 | 160,866 | +0.11(+0.53%) |
Nov 30, 2020 | 21.04 | 21.44 | 20.74 | 20.82 | 213,332 | -0.34(-1.61%) |
Nov 27, 2020 | 21.08 | 21.24 | 20.63 | 21.16 | 59,800 | +0.07(+0.33%) |
Nov 25, 2020 | 21.47 | 21.47 | 20.75 | 21.09 | 149,600 | -0.52(-2.41%) |
Nov 24, 2020 | 21.21 | 21.88 | 20.98 | 21.61 | 224,063 | +0.74(+3.55%) |
Nov 23, 2020 | 20.37 | 20.88 | 19.93 | 20.87 | 128,610 | +0.83(+4.14%) |
Nov 20, 2020 | 19.73 | 20.39 | 19.73 | 20.04 | 122,000 | +0.06(+0.30%) |
Nov 19, 2020 | 19.99 | 20.18 | 19.56 | 19.98 | 114,615 | -0.09(-0.45%) |
Nov 18, 2020 | 20.41 | 20.49 | 20.05 | 20.07 | 147,390 | -0.20(-0.99%) |
Nov 17, 2020 | 20.01 | 20.36 | 19.27 | 20.27 | 212,603 | -0.03(-0.15%) |
Nov 16, 2020 | 20.58 | 20.69 | 20.08 | 20.30 | 287,115 | +0.21(+1.05%) |
Nov 13, 2020 | 19.36 | 20.33 | 19.36 | 20.09 | 178,100 | +0.84(+4.36%) |
Nov 12, 2020 | 19.87 | 20.05 | 18.64 | 19.25 | 257,624 | -0.92(-4.56%) |
Nov 11, 2020 | 21.13 | 21.13 | 19.61 | 20.17 | 292,277 | -0.76(-3.63%) |
Nov 10, 2020 | 20.38 | 21.16 | 20.14 | 20.93 | 375,176 | +0.57(+2.80%) |
Nov 09, 2020 | 18.02 | 21.00 | 17.93 | 20.36 | 623,618 | +3.12(+18.10%) |
Nov 06, 2020 | 17.70 | 17.91 | 17.20 | 17.24 | 142,800 | -0.27(-1.54%) |
Nov 05, 2020 | 19.41 | 19.49 | 17.28 | 17.51 | 272,428 | -0.78(-4.26%) |
Nov 04, 2020 | 18.50 | 18.70 | 18.00 | 18.29 | 188,273 | -0.13(-0.71%) |
Nov 03, 2020 | 17.90 | 18.81 | 17.76 | 18.42 | 325,303 | +0.80(+4.54%) |
Nov 02, 2020 | 17.01 | 17.69 | 16.96 | 17.62 | 250,836 | +0.86(+5.13%) |
Oct 30, 2020 | 17.15 | 17.34 | 16.60 | 16.76 | 200,100 | -0.61(-3.51%) |
Oct 29, 2020 | 17.02 | 17.59 | 16.85 | 17.37 | 144,851 | +0.22(+1.28%) |
Oct 28, 2020 | 17.90 | 17.98 | 17.03 | 17.15 | 255,129 | -1.13(-6.18%) |
Oct 27, 2020 | 18.89 | 18.99 | 18.27 | 18.28 | 137,285 | -0.68(-3.59%) |
Oct 26, 2020 | 19.12 | 19.15 | 18.76 | 18.96 | 111,475 | -0.38(-1.96%) |
Oct 23, 2020 | 19.21 | 19.37 | 19.06 | 19.34 | 87,700 | +0.25(+1.31%) |
Oct 22, 2020 | 18.65 | 19.17 | 18.41 | 19.09 | 144,831 | +0.51(+2.74%) |
Oct 21, 2020 | 18.70 | 18.75 | 18.21 | 18.58 | 133,533 | -0.09(-0.48%) |
Oct 20, 2020 | 18.74 | 19.05 | 18.59 | 18.67 | 118,297 | +0.00(+0.00%) |
Oct 19, 2020 | 19.27 | 19.48 | 18.65 | 18.67 | 153,996 | -0.55(-2.86%) |
Oct 16, 2020 | 19.01 | 19.55 | 18.91 | 19.22 | 170,300 | +0.17(+0.89%) |
Oct 15, 2020 | 19.33 | 19.48 | 18.86 | 19.05 | 169,488 | -0.46(-2.36%) |
Oct 14, 2020 | 19.28 | 19.58 | 19.05 | 19.51 | 199,500 | +0.25(+1.30%) |
Oct 13, 2020 | 19.82 | 20.00 | 19.21 | 19.26 | 244,424 | -0.63(-3.17%) |
Oct 12, 2020 | 19.38 | 20.00 | 19.16 | 19.89 | 309,036 | +0.58(+3.00%) |
Oct 09, 2020 | 18.95 | 19.45 | 18.80 | 19.31 | 241,900 | +0.61(+3.26%) |
Oct 08, 2020 | 18.50 | 18.83 | 18.34 | 18.70 | 563,322 | +0.23(+1.25%) |
Oct 07, 2020 | 18.49 | 18.60 | 18.11 | 18.47 | 331,163 | +0.12(+0.65%) |
Oct 06, 2020 | 18.60 | 18.78 | 18.34 | 18.35 | 296,277 | +0.00(+0.00%) |
Oct 05, 2020 | 18.44 | 18.65 | 18.15 | 18.35 | 119,216 | +0.08(+0.44%) |
Oct 02, 2020 | 18.06 | 18.39 | 17.97 | 18.27 | 169,300 | -0.07(-0.38%) |
Oct 01, 2020 | 18.61 | 18.89 | 18.21 | 18.34 | 182,786 | -0.13(-0.70%) |
Sep 30, 2020 | 18.64 | 19.07 | 18.34 | 18.47 | 225,642 | -0.06(-0.32%) |
Sep 29, 2020 | 18.43 | 18.66 | 18.10 | 18.53 | 227,170 | +0.07(+0.38%) |
Sep 28, 2020 | 18.75 | 18.99 | 18.43 | 18.46 | 255,421 | -0.03(-0.16%) |
Sep 25, 2020 | 18.39 | 18.75 | 17.96 | 18.49 | 269,600 | -0.04(-0.22%) |
Sep 24, 2020 | 18.45 | 19.11 | 18.27 | 18.53 | 559,728 | +0.11(+0.60%) |
Sep 23, 2020 | 18.13 | 19.03 | 18.13 | 18.42 | 619,376 | +0.42(+2.33%) |
Sep 22, 2020 | 17.93 | 18.03 | 17.36 | 18.00 | 253,101 | +0.16(+0.90%) |
Sep 21, 2020 | 16.93 | 17.99 | 16.72 | 17.84 | 623,422 | +0.46(+2.65%) |
Sep 18, 2020 | 17.54 | 18.98 | 17.28 | 17.38 | 1,614,000 | +0.64(+3.82%) |
Sep 17, 2020 | 16.50 | 16.89 | 16.20 | 16.74 | 396,641 | -0.01(-0.06%) |
Sep 16, 2020 | 16.73 | 17.10 | 16.47 | 16.75 | 570,142 | +0.06(+0.36%) |
Sep 15, 2020 | 16.45 | 16.89 | 16.45 | 16.69 | 367,872 | +0.34(+2.08%) |
Sep 14, 2020 | 16.65 | 16.76 | 16.13 | 16.35 | 511,970 | -0.12(-0.73%) |
Sep 11, 2020 | 17.34 | 17.45 | 16.25 | 16.47 | 571,900 | -0.86(-4.96%) |
Sep 10, 2020 | 18.15 | 18.15 | 17.30 | 17.33 | 279,418 | -0.77(-4.25%) |
Sep 09, 2020 | 18.26 | 18.37 | 17.92 | 18.10 | 178,964 | -0.05(-0.28%) |
Sep 08, 2020 | 18.17 | 18.56 | 18.08 | 18.15 | 225,891 | -0.35(-1.89%) |
Sep 04, 2020 | 18.97 | 18.98 | 18.21 | 18.50 | 219,300 | -0.12(-0.64%) |
Sep 03, 2020 | 19.43 | 19.75 | 17.89 | 18.62 | 501,901 | -1.60(-7.91%) |
Sep 02, 2020 | 19.94 | 20.34 | 19.82 | 20.22 | 170,979 | +0.35(+1.76%) |
Sep 01, 2020 | 20.03 | 20.10 | 19.65 | 19.87 | 198,574 | -0.35(-1.73%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.21 | 20.22 | 170,617 | -0.27(-1.32%) |
Aug 28, 2020 | 20.58 | 20.58 | 19.96 | 20.49 | 159,000 | +0.12(+0.59%) |
Aug 27, 2020 | 20.09 | 20.49 | 19.81 | 20.37 | 124,469 | +0.45(+2.26%) |
Aug 26, 2020 | 19.93 | 20.00 | 19.54 | 19.92 | 122,107 | -0.20(-0.99%) |
Aug 25, 2020 | 20.09 | 20.24 | 19.90 | 20.12 | 72,592 | +0.27(+1.36%) |
Aug 24, 2020 | 20.19 | 20.20 | 19.73 | 19.85 | 133,768 | -0.05(-0.25%) |
Aug 21, 2020 | 20.22 | 20.36 | 19.76 | 19.90 | 156,700 | -0.51(-2.50%) |
Aug 20, 2020 | 20.33 | 20.52 | 20.27 | 20.41 | 135,761 | -0.15(-0.73%) |
Aug 19, 2020 | 20.59 | 20.72 | 20.33 | 20.56 | 141,973 | +0.05(+0.24%) |
Aug 18, 2020 | 21.05 | 21.05 | 20.48 | 20.51 | 146,242 | -0.52(-2.47%) |
Aug 17, 2020 | 20.73 | 21.14 | 20.59 | 21.03 | 101,235 | +0.33(+1.59%) |
Aug 14, 2020 | 21.10 | 21.12 | 20.55 | 20.70 | 121,300 | -0.61(-2.86%) |
Aug 13, 2020 | 20.70 | 21.34 | 20.56 | 21.31 | 102,698 | +0.45(+2.16%) |
Aug 12, 2020 | 21.31 | 21.39 | 20.62 | 20.86 | 194,155 | -0.12(-0.57%) |
Aug 11, 2020 | 21.59 | 21.88 | 20.85 | 20.98 | 271,615 | -0.42(-1.96%) |
Aug 10, 2020 | 21.27 | 21.93 | 21.17 | 21.40 | 225,300 | +0.34(+1.61%) |
Aug 07, 2020 | 20.34 | 21.22 | 20.34 | 21.06 | 198,200 | +0.61(+2.98%) |
Aug 06, 2020 | 20.13 | 20.55 | 20.12 | 20.45 | 162,505 | +0.23(+1.14%) |
Aug 05, 2020 | 20.30 | 20.30 | 19.96 | 20.22 | 232,961 | +0.22(+1.10%) |
Aug 04, 2020 | 20.25 | 20.29 | 19.71 | 20.00 | 219,024 | -0.20(-0.99%) |
Aug 03, 2020 | 19.50 | 20.38 | 19.40 | 20.20 | 400,294 | +0.79(+4.07%) |
Jul 31, 2020 | 19.85 | 20.90 | 18.29 | 19.41 | 616,200 | +0.51(+2.70%) |
Jul 30, 2020 | 18.80 | 19.05 | 18.57 | 18.90 | 343,791 | -0.20(-1.05%) |
Jul 29, 2020 | 18.73 | 19.44 | 18.69 | 19.10 | 215,057 | +0.43(+2.30%) |
Jul 28, 2020 | 18.65 | 19.03 | 18.53 | 18.67 | 252,658 | -0.22(-1.16%) |
Jul 27, 2020 | 19.24 | 19.50 | 18.79 | 18.89 | 266,056 | -0.31(-1.61%) |
Jul 24, 2020 | 18.78 | 19.42 | 18.48 | 19.20 | 702,000 | +0.44(+2.35%) |
Jul 23, 2020 | 18.58 | 18.99 | 18.49 | 18.76 | 241,662 | +0.16(+0.86%) |
Jul 22, 2020 | 18.73 | 19.19 | 18.54 | 18.60 | 287,147 | -0.30(-1.59%) |
Jul 21, 2020 | 18.88 | 19.19 | 18.73 | 18.90 | 289,454 | +0.35(+1.89%) |
Jul 20, 2020 | 18.96 | 18.96 | 18.25 | 18.55 | 164,642 | -0.41(-2.16%) |
Jul 17, 2020 | 18.80 | 19.18 | 18.78 | 18.96 | 337,000 | +0.24(+1.28%) |
Jul 16, 2020 | 19.31 | 19.35 | 18.64 | 18.72 | 331,778 | -0.65(-3.36%) |
Jul 15, 2020 | 18.79 | 19.76 | 18.71 | 19.37 | 307,983 | +1.04(+5.67%) |
Jul 14, 2020 | 18.43 | 18.67 | 17.93 | 18.33 | 398,576 | -0.04(-0.22%) |
Jul 13, 2020 | 18.55 | 19.09 | 18.36 | 18.37 | 385,382 | +0.12(+0.66%) |
Jul 10, 2020 | 18.25 | 18.52 | 17.94 | 18.25 | 277,900 | -0.01(-0.05%) |
Jul 09, 2020 | 18.15 | 18.48 | 17.67 | 18.26 | 257,736 | +0.06(+0.33%) |
Jul 08, 2020 | 19.23 | 19.25 | 18.09 | 18.20 | 385,120 | -1.05(-5.45%) |
Jul 07, 2020 | 19.26 | 19.64 | 19.03 | 19.25 | 530,587 | -0.29(-1.48%) |
Jul 06, 2020 | 19.89 | 19.89 | 19.21 | 19.54 | 151,532 | -0.08(-0.41%) |
Jul 02, 2020 | 19.40 | 19.94 | 19.29 | 19.62 | 222,800 | +0.59(+3.10%) |
Jul 01, 2020 | 19.27 | 19.41 | 18.73 | 19.03 | 261,801 | -0.14(-0.73%) |
Jun 30, 2020 | 18.87 | 19.19 | 18.46 | 19.17 | 365,324 | +0.08(+0.42%) |
Jun 29, 2020 | 18.38 | 19.14 | 18.28 | 19.09 | 383,645 | +1.01(+5.59%) |
Jun 26, 2020 | 19.00 | 19.19 | 17.73 | 18.08 | 1,151,800 | -0.97(-5.09%) |
Jun 25, 2020 | 18.49 | 19.07 | 18.11 | 19.05 | 344,724 | +0.55(+2.97%) |
Jun 24, 2020 | 19.02 | 19.14 | 18.45 | 18.50 | 321,406 | -0.83(-4.29%) |
Jun 23, 2020 | 19.40 | 19.79 | 19.24 | 19.33 | 387,157 | +0.10(+0.52%) |
Jun 22, 2020 | 18.67 | 19.46 | 18.59 | 19.23 | 522,284 | +0.34(+1.80%) |
Jun 19, 2020 | 17.94 | 19.34 | 17.94 | 18.89 | 3,256,400 | +1.51(+8.69%) |
Jun 18, 2020 | 21.83 | 21.90 | 17.36 | 17.38 | 3,306,637 | -5.94(-25.47%) |
Jun 17, 2020 | 23.48 | 23.73 | 22.96 | 23.32 | 92,690 | -0.17(-0.72%) |
Jun 16, 2020 | 23.89 | 24.12 | 22.82 | 23.49 | 191,254 | +0.47(+2.04%) |
Jun 15, 2020 | 21.99 | 23.03 | 21.96 | 23.02 | 130,728 | +0.37(+1.63%) |
Jun 12, 2020 | 22.83 | 23.70 | 21.99 | 22.65 | 132,400 | +0.70(+3.19%) |
Jun 11, 2020 | 23.63 | 23.98 | 21.81 | 21.95 | 194,169 | -2.39(-9.82%) |
Jun 10, 2020 | 24.53 | 24.70 | 23.88 | 24.34 | 150,452 | -0.20(-0.81%) |
Jun 09, 2020 | 24.71 | 25.08 | 24.24 | 24.54 | 125,794 | -0.30(-1.21%) |
Jun 08, 2020 | 25.52 | 25.52 | 24.74 | 24.84 | 176,758 | -0.40(-1.58%) |
Jun 05, 2020 | 24.10 | 25.47 | 24.10 | 25.24 | 171,000 | +1.69(+7.18%) |
Jun 04, 2020 | 23.13 | 23.84 | 22.99 | 23.55 | 172,743 | +0.13(+0.56%) |
Jun 03, 2020 | 22.91 | 23.56 | 22.63 | 23.42 | 176,838 | +0.84(+3.72%) |
Jun 02, 2020 | 23.06 | 23.39 | 22.40 | 22.58 | 149,396 | -0.36(-1.57%) |
Jun 01, 2020 | 22.84 | 23.52 | 22.54 | 22.94 | 223,541 | +0.21(+0.92%) |
May 29, 2020 | 22.79 | 23.04 | 21.78 | 22.73 | 232,500 | -0.29(-1.26%) |
May 28, 2020 | 23.38 | 24.14 | 22.90 | 23.02 | 167,845 | +0.07(+0.31%) |
May 27, 2020 | 22.58 | 23.01 | 21.76 | 22.95 | 169,762 | +0.82(+3.71%) |
May 26, 2020 | 23.50 | 23.50 | 22.02 | 22.13 | 187,286 | -0.73(-3.19%) |
May 22, 2020 | 22.50 | 22.88 | 22.06 | 22.86 | 115,900 | +0.66(+2.97%) |
May 21, 2020 | 22.67 | 22.96 | 22.14 | 22.20 | 181,410 | -0.56(-2.46%) |
May 20, 2020 | 22.48 | 23.09 | 22.22 | 22.76 | 156,893 | +0.83(+3.78%) |
May 19, 2020 | 22.23 | 22.50 | 21.92 | 21.93 | 113,029 | -0.52(-2.32%) |
May 18, 2020 | 22.82 | 23.34 | 22.39 | 22.45 | 172,413 | +0.30(+1.35%) |
May 15, 2020 | 21.71 | 22.35 | 21.51 | 22.15 | 190,200 | +0.58(+2.69%) |
May 14, 2020 | 20.47 | 21.58 | 20.00 | 21.57 | 260,535 | +0.66(+3.16%) |
May 13, 2020 | 21.61 | 21.71 | 20.45 | 20.91 | 186,525 | -0.91(-4.17%) |
May 12, 2020 | 22.52 | 22.52 | 21.75 | 21.82 | 202,166 | -0.62(-2.76%) |
May 11, 2020 | 22.74 | 23.02 | 21.90 | 22.44 | 282,428 | -0.71(-3.07%) |
May 08, 2020 | 23.16 | 23.84 | 22.82 | 23.15 | 176,800 | +0.58(+2.57%) |
May 07, 2020 | 21.77 | 22.81 | 21.23 | 22.57 | 173,815 | +1.24(+5.81%) |
May 06, 2020 | 22.61 | 22.61 | 21.30 | 21.33 | 196,539 | -1.30(-5.74%) |
May 05, 2020 | 22.45 | 23.19 | 22.37 | 22.63 | 174,684 | +0.60(+2.72%) |
May 04, 2020 | 22.10 | 22.64 | 21.73 | 22.03 | 255,129 | -0.14(-0.63%) |