Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.41 | 21.62 | 20.81 | 21.02 | 2,041,470 | -0.34(-1.57%) |
Mar 30, 2021 | 20.96 | 21.43 | 20.83 | 21.36 | 6,472,245 | +0.25(+1.19%) |
Mar 29, 2021 | 20.68 | 21.22 | 20.68 | 21.10 | 2,307,324 | +0.39(+1.89%) |
Mar 26, 2021 | 21.06 | 21.15 | 20.48 | 20.71 | 2,635,820 | -0.31(-1.46%) |
Mar 25, 2021 | 20.85 | 21.13 | 20.61 | 21.02 | 2,427,718 | +0.16(+0.76%) |
Mar 24, 2021 | 21.09 | 21.39 | 20.78 | 20.86 | 5,611,659 | -0.14(-0.66%) |
Mar 23, 2021 | 21.04 | 21.39 | 20.71 | 21.00 | 6,110,326 | -0.21(-1.01%) |
Mar 22, 2021 | 21.08 | 21.39 | 20.82 | 21.22 | 3,898,557 | +0.20(+0.97%) |
Mar 19, 2021 | 20.03 | 21.13 | 19.67 | 21.01 | 8,247,560 | +0.99(+4.93%) |
Mar 18, 2021 | 20.85 | 21.04 | 20.01 | 20.02 | 12,456,335 | -0.92(-4.40%) |
Mar 17, 2021 | 23.44 | 23.44 | 20.48 | 20.95 | 13,694,489 | -4.95(-19.12%) |
Mar 16, 2021 | 26.20 | 26.31 | 25.79 | 25.90 | 406,292 | -0.48(-1.83%) |
Mar 15, 2021 | 25.75 | 26.38 | 25.58 | 26.38 | 637,878 | +0.65(+2.54%) |
Mar 12, 2021 | 25.54 | 26.08 | 25.43 | 25.73 | 949,001 | +0.43(+1.71%) |
Mar 11, 2021 | 26.30 | 26.67 | 25.08 | 25.29 | 1,251,621 | -1.23(-4.65%) |
Mar 10, 2021 | 25.88 | 26.93 | 25.57 | 26.53 | 1,955,397 | +0.69(+2.67%) |
Mar 09, 2021 | 25.88 | 26.73 | 25.70 | 25.84 | 1,631,519 | -0.27(-1.02%) |
Mar 08, 2021 | 24.76 | 26.32 | 24.45 | 26.10 | 2,795,094 | +1.53(+6.22%) |
Mar 05, 2021 | 23.33 | 25.00 | 23.33 | 24.57 | 2,087,239 | +1.45(+6.25%) |
Mar 04, 2021 | 23.57 | 24.69 | 22.95 | 23.13 | 1,828,652 | -1.03(-4.27%) |
Mar 03, 2021 | 23.95 | 24.41 | 23.71 | 24.16 | 923,162 | +0.33(+1.39%) |
Mar 02, 2021 | 23.62 | 23.99 | 23.32 | 23.83 | 907,445 | +0.24(+1.02%) |
Mar 01, 2021 | 23.62 | 24.02 | 23.40 | 23.59 | 664,041 | +0.46(+1.99%) |
Feb 26, 2021 | 23.75 | 23.84 | 23.12 | 23.13 | 1,169,288 | -0.37(-1.57%) |
Feb 25, 2021 | 23.47 | 24.41 | 23.30 | 23.50 | 1,187,196 | +0.24(+1.03%) |
Feb 24, 2021 | 23.44 | 23.61 | 22.96 | 23.26 | 2,112,958 | -0.11(-0.47%) |
Feb 23, 2021 | 22.68 | 23.70 | 22.63 | 23.37 | 1,175,774 | +0.80(+3.55%) |
Feb 22, 2021 | 22.28 | 22.58 | 22.16 | 22.57 | 994,797 | +0.22(+0.99%) |
Feb 19, 2021 | 22.03 | 22.46 | 21.88 | 22.35 | 529,708 | +0.31(+1.42%) |
Feb 18, 2021 | 22.25 | 22.42 | 22.01 | 22.03 | 416,850 | -0.02(-0.08%) |
Feb 17, 2021 | 21.77 | 22.19 | 21.60 | 22.05 | 674,824 | +0.36(+1.66%) |
Feb 16, 2021 | 21.89 | 21.99 | 21.62 | 21.69 | 447,242 | -0.10(-0.46%) |
Feb 12, 2021 | 21.64 | 21.98 | 21.52 | 21.79 | 611,352 | +0.16(+0.72%) |
Feb 11, 2021 | 21.59 | 21.72 | 21.23 | 21.64 | 578,252 | +0.01(+0.04%) |
Feb 10, 2021 | 21.87 | 22.03 | 21.49 | 21.63 | 1,246,808 | -0.11(-0.51%) |
Feb 09, 2021 | 20.98 | 21.77 | 20.91 | 21.74 | 926,014 | +0.77(+3.69%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.81 | 20.96 | 586,819 | -0.26(-1.22%) |
Feb 05, 2021 | 21.10 | 21.37 | 20.85 | 21.22 | 644,682 | +0.26(+1.23%) |
Feb 04, 2021 | 20.62 | 21.03 | 20.38 | 20.96 | 927,412 | +0.37(+1.79%) |
Feb 03, 2021 | 20.72 | 20.91 | 20.25 | 20.60 | 820,616 | -0.26(-1.24%) |
Feb 02, 2021 | 21.26 | 21.33 | 20.78 | 20.85 | 830,266 | -0.39(-1.82%) |
Feb 01, 2021 | 21.44 | 21.54 | 20.73 | 21.24 | 990,869 | -0.04(-0.17%) |
Jan 29, 2021 | 20.28 | 21.30 | 20.22 | 21.28 | 3,966,785 | +0.88(+4.29%) |
Jan 28, 2021 | 21.42 | 22.29 | 20.27 | 20.40 | 2,173,041 | -0.86(-4.03%) |
Jan 27, 2021 | 20.10 | 21.30 | 19.98 | 21.26 | 1,371,074 | +0.95(+4.67%) |
Jan 26, 2021 | 20.99 | 20.99 | 20.18 | 20.31 | 1,286,499 | -0.56(-2.69%) |
Jan 25, 2021 | 19.82 | 20.99 | 19.82 | 20.87 | 2,356,520 | +0.94(+4.71%) |
Jan 22, 2021 | 19.34 | 19.95 | 19.18 | 19.93 | 956,167 | +0.50(+2.56%) |
Jan 21, 2021 | 19.43 | 19.66 | 19.33 | 19.43 | 1,395,797 | -0.09(-0.47%) |
Jan 20, 2021 | 20.13 | 20.19 | 19.30 | 19.53 | 1,510,333 | -0.70(-3.46%) |
Jan 19, 2021 | 21.05 | 21.05 | 20.14 | 20.23 | 1,470,394 | -0.70(-3.34%) |
Jan 15, 2021 | 20.60 | 21.00 | 20.28 | 20.93 | 1,004,263 | +0.18(+0.89%) |
Jan 14, 2021 | 20.46 | 20.97 | 20.25 | 20.74 | 943,445 | +0.46(+2.27%) |
Jan 13, 2021 | 20.25 | 20.64 | 20.03 | 20.28 | 833,964 | +0.06(+0.32%) |
Jan 12, 2021 | 20.13 | 20.38 | 19.84 | 20.22 | 836,535 | +0.08(+0.41%) |
Jan 11, 2021 | 19.81 | 20.24 | 19.76 | 20.13 | 1,349,041 | +0.23(+1.16%) |
Jan 08, 2021 | 19.94 | 20.04 | 19.68 | 19.90 | 1,029,994 | -0.02(-0.09%) |
Jan 07, 2021 | 20.36 | 20.36 | 19.78 | 19.92 | 1,048,124 | -0.40(-1.95%) |
Jan 06, 2021 | 19.69 | 20.47 | 19.69 | 20.32 | 1,718,461 | +0.90(+4.65%) |
Jan 05, 2021 | 19.64 | 19.78 | 19.31 | 19.42 | 749,002 | -0.09(-0.47%) |
Jan 04, 2021 | 19.93 | 19.93 | 19.37 | 19.51 | 889,775 | -0.34(-1.72%) |
Dec 31, 2020 | 19.85 | 19.85 | 19.85 | 722,507 | -0.04(-0.19%) | |
Dec 30, 2020 | 19.77 | 20.10 | 19.76 | 19.89 | 722,507 | +0.06(+0.33%) |
Dec 29, 2020 | 20.13 | 20.44 | 19.72 | 19.82 | 871,971 | -0.27(-1.33%) |
Dec 28, 2020 | 19.95 | 20.29 | 19.90 | 20.09 | 860,963 | +0.22(+1.11%) |
Dec 24, 2020 | 20.01 | 20.05 | 19.70 | 19.87 | 273,051 | +0.05(+0.23%) |
Dec 23, 2020 | 19.70 | 19.88 | 19.46 | 19.82 | 953,202 | +0.20(+1.03%) |
Dec 22, 2020 | 19.41 | 19.63 | 18.86 | 19.62 | 949,964 | +0.27(+1.38%) |
Dec 21, 2020 | 20.07 | 20.17 | 19.12 | 19.35 | 1,131,997 | -1.18(-5.74%) |
Dec 18, 2020 | 21.26 | 21.39 | 20.49 | 20.53 | 3,979,379 | -0.63(-2.96%) |
Dec 17, 2020 | 21.42 | 21.51 | 21.04 | 21.16 | 1,009,584 | -0.29(-1.33%) |
Dec 16, 2020 | 21.86 | 21.95 | 21.34 | 21.44 | 485,360 | -0.38(-1.73%) |
Dec 15, 2020 | 21.65 | 21.91 | 21.30 | 21.82 | 535,641 | +0.29(+1.37%) |
Dec 14, 2020 | 21.41 | 22.11 | 21.34 | 21.53 | 813,765 | +0.38(+1.79%) |
Dec 11, 2020 | 20.48 | 21.17 | 20.48 | 21.15 | 775,508 | +0.53(+2.59%) |
Dec 10, 2020 | 20.64 | 20.76 | 20.19 | 20.61 | 730,585 | -0.08(-0.40%) |
Dec 09, 2020 | 20.78 | 21.07 | 20.56 | 20.70 | 822,850 | +0.04(+0.19%) |
Dec 08, 2020 | 20.52 | 20.76 | 20.42 | 20.66 | 669,901 | -0.03(-0.13%) |
Dec 07, 2020 | 20.97 | 21.08 | 20.68 | 20.68 | 562,427 | -0.26(-1.26%) |
Dec 04, 2020 | 20.92 | 21.16 | 20.72 | 20.95 | 678,025 | +0.22(+1.05%) |
Dec 03, 2020 | 20.92 | 21.22 | 20.63 | 20.73 | 549,044 | -0.19(-0.91%) |
Dec 02, 2020 | 20.88 | 21.12 | 20.43 | 20.92 | 599,212 | +0.08(+0.39%) |
Dec 01, 2020 | 21.28 | 21.55 | 20.78 | 20.84 | 983,615 | -0.08(-0.39%) |
Nov 30, 2020 | 21.44 | 21.64 | 20.91 | 20.92 | 1,091,208 | -0.71(-3.28%) |
Nov 27, 2020 | 22.35 | 22.37 | 21.57 | 21.63 | 295,659 | -0.78(-3.49%) |
Nov 25, 2020 | 22.69 | 22.69 | 22.18 | 22.41 | 505,163 | -0.28(-1.24%) |
Nov 24, 2020 | 21.63 | 22.73 | 21.46 | 22.69 | 775,450 | +1.46(+6.89%) |
Nov 23, 2020 | 20.77 | 21.53 | 20.73 | 21.23 | 814,668 | +0.61(+2.95%) |
Nov 20, 2020 | 20.46 | 20.83 | 20.36 | 20.62 | 652,277 | +0.03(+0.13%) |
Nov 19, 2020 | 20.47 | 20.78 | 20.19 | 20.59 | 927,399 | +0.14(+0.67%) |
Nov 18, 2020 | 21.28 | 21.36 | 20.42 | 20.46 | 700,309 | -0.71(-3.35%) |
Nov 17, 2020 | 20.96 | 21.27 | 20.68 | 21.17 | 738,639 | +0.03(+0.13%) |
Nov 16, 2020 | 21.84 | 21.98 | 20.98 | 21.14 | 1,488,181 | -0.15(-0.68%) |
Nov 13, 2020 | 20.82 | 21.34 | 20.60 | 21.28 | 569,202 | +0.61(+2.95%) |
Nov 12, 2020 | 20.91 | 20.93 | 20.30 | 20.68 | 1,054,459 | -0.46(-2.19%) |
Nov 11, 2020 | 21.29 | 21.36 | 20.71 | 21.14 | 883,224 | -0.22(-1.02%) |
Nov 10, 2020 | 19.88 | 21.49 | 19.67 | 21.36 | 1,146,791 | +1.78(+9.10%) |
Nov 09, 2020 | 19.45 | 20.15 | 19.25 | 19.58 | 1,143,478 | +1.25(+6.79%) |
Nov 06, 2020 | 18.81 | 18.90 | 18.20 | 18.33 | 654,038 | -0.42(-2.23%) |
Nov 05, 2020 | 17.99 | 18.84 | 17.79 | 18.75 | 866,655 | +1.07(+6.07%) |
Nov 04, 2020 | 18.26 | 18.37 | 17.56 | 17.68 | 991,692 | -0.84(-4.52%) |
Nov 03, 2020 | 18.52 | 18.85 | 18.28 | 18.51 | 1,606,985 | +0.29(+1.60%) |
Nov 02, 2020 | 17.66 | 18.23 | 17.53 | 18.22 | 1,164,219 | +0.71(+4.05%) |
Oct 30, 2020 | 17.64 | 17.97 | 17.39 | 17.51 | 4,424,771 | -0.15(-0.87%) |
Oct 29, 2020 | 17.49 | 17.88 | 17.06 | 17.67 | 1,352,533 | +0.06(+0.36%) |
Oct 28, 2020 | 18.07 | 18.30 | 17.14 | 17.60 | 1,391,180 | -0.80(-4.35%) |
Oct 27, 2020 | 18.60 | 18.77 | 18.39 | 18.40 | 916,631 | -0.27(-1.46%) |
Oct 26, 2020 | 18.46 | 18.68 | 18.17 | 18.68 | 1,357,710 | +0.06(+0.34%) |
Oct 23, 2020 | 18.77 | 18.94 | 18.39 | 18.61 | 1,190,891 | -0.05(-0.24%) |
Oct 22, 2020 | 18.24 | 18.66 | 17.89 | 18.66 | 907,699 | +0.45(+2.50%) |
Oct 21, 2020 | 17.95 | 18.55 | 17.79 | 18.20 | 1,375,374 | +0.15(+0.81%) |
Oct 20, 2020 | 18.01 | 18.11 | 17.59 | 18.06 | 683,479 | +0.25(+1.38%) |
Oct 19, 2020 | 18.13 | 18.13 | 17.75 | 17.81 | 1,332,727 | -0.18(-1.01%) |
Oct 16, 2020 | 18.10 | 18.24 | 17.80 | 17.99 | 1,204,865 | -0.15(-0.85%) |
Oct 15, 2020 | 18.06 | 18.38 | 17.88 | 18.15 | 794,238 | -0.16(-0.89%) |
Oct 14, 2020 | 18.34 | 18.59 | 18.27 | 18.31 | 404,331 | -0.03(-0.15%) |
Oct 13, 2020 | 18.34 | 18.55 | 18.15 | 18.34 | 509,171 | -0.21(-1.13%) |
Oct 12, 2020 | 18.38 | 18.61 | 18.34 | 18.55 | 811,419 | +0.07(+0.39%) |
Oct 09, 2020 | 18.89 | 18.89 | 18.40 | 18.48 | 550,056 | -0.25(-1.36%) |
Oct 08, 2020 | 18.59 | 18.86 | 18.50 | 18.73 | 749,227 | +0.34(+1.83%) |
Oct 07, 2020 | 18.59 | 18.69 | 18.19 | 18.39 | 1,366,455 | -0.16(-0.88%) |
Oct 06, 2020 | 18.00 | 18.89 | 17.95 | 18.56 | 1,434,945 | +0.66(+3.71%) |
Oct 05, 2020 | 17.80 | 18.12 | 17.78 | 17.89 | 1,320,289 | -0.02(-0.10%) |
Oct 02, 2020 | 17.10 | 17.99 | 16.99 | 17.91 | 1,012,637 | +0.63(+3.63%) |
Oct 01, 2020 | 17.42 | 17.54 | 17.14 | 17.29 | 727,783 | -0.23(-1.30%) |
Sep 30, 2020 | 17.50 | 17.72 | 17.21 | 17.51 | 1,229,072 | +0.09(+0.52%) |
Sep 29, 2020 | 17.35 | 17.58 | 17.19 | 17.42 | 819,308 | +0.03(+0.16%) |
Sep 28, 2020 | 17.40 | 17.62 | 17.21 | 17.39 | 648,210 | +0.19(+1.11%) |
Sep 25, 2020 | 16.96 | 17.24 | 16.86 | 17.20 | 1,391,151 | +0.20(+1.18%) |
Sep 24, 2020 | 16.70 | 17.19 | 16.58 | 17.00 | 1,404,768 | +0.21(+1.24%) |
Sep 23, 2020 | 17.37 | 17.59 | 16.79 | 16.79 | 723,122 | -0.60(-3.45%) |
Sep 22, 2020 | 17.33 | 17.63 | 17.10 | 17.39 | 843,351 | +0.14(+0.79%) |
Sep 21, 2020 | 16.93 | 17.28 | 16.67 | 17.26 | 1,394,767 | +0.00(+0.00%) |
Sep 18, 2020 | 18.17 | 18.22 | 17.19 | 17.26 | 3,751,257 | -0.85(-4.72%) |
Sep 17, 2020 | 18.27 | 18.46 | 18.03 | 18.11 | 1,337,341 | -0.37(-2.02%) |
Sep 16, 2020 | 18.18 | 18.77 | 18.18 | 18.49 | 1,479,112 | +0.26(+1.45%) |
Sep 15, 2020 | 18.47 | 18.71 | 18.18 | 18.22 | 643,664 | -0.15(-0.84%) |
Sep 14, 2020 | 18.31 | 18.62 | 18.31 | 18.38 | 854,711 | +0.09(+0.50%) |
Sep 11, 2020 | 18.49 | 18.56 | 18.20 | 18.29 | 932,092 | -0.25(-1.32%) |
Sep 10, 2020 | 19.13 | 19.13 | 18.39 | 18.53 | 1,031,227 | -0.65(-3.41%) |
Sep 09, 2020 | 19.47 | 19.69 | 19.10 | 19.19 | 1,070,771 | -0.17(-0.87%) |
Sep 08, 2020 | 19.81 | 20.03 | 19.34 | 19.35 | 870,054 | -0.45(-2.26%) |
Sep 04, 2020 | 20.16 | 20.19 | 19.72 | 19.80 | 994,313 | -0.10(-0.50%) |
Sep 03, 2020 | 19.90 | 20.27 | 19.68 | 19.90 | 1,228,365 | +0.09(+0.45%) |
Sep 02, 2020 | 19.61 | 20.11 | 19.56 | 19.81 | 1,536,533 | +0.17(+0.87%) |
Sep 01, 2020 | 19.77 | 19.83 | 19.50 | 19.64 | 2,646,887 | -0.22(-1.08%) |
Aug 31, 2020 | 20.00 | 20.15 | 19.72 | 19.86 | 2,130,837 | -0.13(-0.67%) |
Aug 28, 2020 | 19.61 | 20.03 | 19.08 | 19.99 | 2,196,570 | +0.49(+2.53%) |
Aug 27, 2020 | 19.94 | 20.33 | 19.49 | 19.50 | 1,452,161 | -0.31(-1.58%) |
Aug 26, 2020 | 20.26 | 20.26 | 19.42 | 19.81 | 5,703,965 | -0.53(-2.60%) |
Aug 25, 2020 | 20.96 | 20.96 | 19.75 | 20.34 | 2,319,568 | -0.65(-3.12%) |
Aug 24, 2020 | 20.97 | 21.21 | 20.82 | 20.99 | 1,204,978 | +0.04(+0.17%) |
Aug 21, 2020 | 20.93 | 21.07 | 20.64 | 20.96 | 883,648 | -0.06(-0.30%) |
Aug 20, 2020 | 21.18 | 21.50 | 21.02 | 21.02 | 670,287 | -0.33(-1.55%) |
Aug 19, 2020 | 21.38 | 21.58 | 21.27 | 21.35 | 766,696 | +0.09(+0.42%) |
Aug 18, 2020 | 21.59 | 21.73 | 21.18 | 21.26 | 588,198 | -0.38(-1.74%) |
Aug 17, 2020 | 21.75 | 21.93 | 21.48 | 21.64 | 850,551 | -0.05(-0.25%) |
Aug 14, 2020 | 21.67 | 21.93 | 21.40 | 21.69 | 611,335 | -0.04(-0.17%) |
Aug 13, 2020 | 21.66 | 21.89 | 21.40 | 21.73 | 547,627 | -0.12(-0.53%) |
Aug 12, 2020 | 21.47 | 21.93 | 21.40 | 21.85 | 1,308,711 | +0.60(+2.83%) |
Aug 11, 2020 | 21.68 | 21.86 | 21.13 | 21.24 | 779,069 | -0.20(-0.92%) |
Aug 10, 2020 | 21.50 | 21.85 | 21.24 | 21.44 | 1,477,134 | +0.10(+0.46%) |
Aug 07, 2020 | 20.76 | 21.44 | 20.75 | 21.34 | 1,462,297 | +0.43(+2.06%) |
Aug 06, 2020 | 20.70 | 20.97 | 20.44 | 20.91 | 1,006,129 | +0.23(+1.13%) |
Aug 05, 2020 | 21.19 | 21.31 | 20.56 | 20.68 | 1,225,881 | -0.30(-1.45%) |
Aug 04, 2020 | 20.69 | 21.19 | 20.69 | 20.98 | 614,362 | +0.22(+1.04%) |
Aug 03, 2020 | 20.87 | 21.02 | 20.34 | 20.77 | 1,255,348 | -0.14(-0.69%) |
Jul 31, 2020 | 20.86 | 21.27 | 20.58 | 20.91 | 2,391,907 | -0.13(-0.64%) |
Jul 30, 2020 | 21.20 | 21.25 | 20.81 | 21.05 | 476,472 | -0.41(-1.92%) |
Jul 29, 2020 | 21.32 | 21.59 | 21.04 | 21.46 | 1,455,914 | +0.12(+0.55%) |
Jul 28, 2020 | 20.77 | 21.68 | 20.76 | 21.34 | 979,143 | +0.42(+2.01%) |
Jul 27, 2020 | 21.22 | 21.22 | 20.72 | 20.92 | 615,436 | -0.34(-1.60%) |
Jul 24, 2020 | 21.82 | 22.02 | 21.13 | 21.26 | 879,855 | -0.45(-2.06%) |
Jul 23, 2020 | 21.53 | 21.79 | 21.35 | 21.71 | 981,041 | +0.08(+0.37%) |
Jul 22, 2020 | 20.81 | 21.75 | 20.70 | 21.63 | 838,117 | +0.63(+2.99%) |
Jul 21, 2020 | 20.81 | 21.24 | 20.81 | 21.00 | 885,182 | +0.32(+1.56%) |
Jul 20, 2020 | 21.07 | 21.16 | 20.49 | 20.68 | 605,930 | -0.50(-2.37%) |
Jul 17, 2020 | 21.03 | 21.32 | 20.92 | 21.18 | 714,972 | +0.18(+0.85%) |
Jul 16, 2020 | 20.88 | 21.36 | 20.70 | 21.00 | 976,882 | +0.08(+0.39%) |
Jul 15, 2020 | 21.33 | 21.68 | 20.92 | 20.92 | 1,082,186 | +0.05(+0.26%) |
Jul 14, 2020 | 20.88 | 21.05 | 20.57 | 20.87 | 1,057,202 | +0.04(+0.17%) |
Jul 13, 2020 | 20.98 | 21.30 | 20.50 | 20.83 | 787,479 | -0.03(-0.13%) |
Jul 10, 2020 | 20.38 | 21.06 | 20.30 | 20.86 | 1,266,737 | +0.53(+2.60%) |
Jul 09, 2020 | 20.90 | 20.90 | 19.84 | 20.33 | 658,216 | -0.69(-3.28%) |
Jul 08, 2020 | 21.15 | 21.19 | 20.62 | 21.02 | 1,069,576 | -0.13(-0.64%) |
Jul 07, 2020 | 21.25 | 21.38 | 20.82 | 21.16 | 1,325,380 | -0.35(-1.63%) |
Jul 06, 2020 | 22.24 | 22.50 | 21.34 | 21.50 | 989,381 | -0.48(-2.20%) |
Jul 02, 2020 | 22.43 | 22.52 | 21.77 | 21.99 | 992,863 | -0.07(-0.33%) |
Jul 01, 2020 | 21.70 | 22.35 | 21.70 | 22.06 | 1,254,098 | -0.34(-1.52%) |
Jun 30, 2020 | 21.99 | 22.55 | 21.90 | 22.40 | 771,308 | +0.39(+1.75%) |
Jun 29, 2020 | 21.56 | 22.08 | 21.33 | 22.02 | 885,512 | +0.82(+3.85%) |
Jun 26, 2020 | 21.24 | 21.69 | 21.07 | 21.20 | 2,513,617 | -0.18(-0.84%) |
Jun 25, 2020 | 21.50 | 21.54 | 20.80 | 21.38 | 5,972,581 | -0.29(-1.32%) |
Jun 24, 2020 | 21.62 | 21.93 | 21.33 | 21.67 | 833,307 | -0.20(-0.90%) |
Jun 23, 2020 | 22.45 | 22.54 | 21.52 | 21.86 | 868,532 | -0.25(-1.14%) |
Jun 22, 2020 | 22.05 | 22.39 | 21.66 | 22.11 | 547,507 | +0.00(+0.00%) |
Jun 19, 2020 | 22.74 | 22.88 | 22.11 | 22.11 | 1,073,519 | -0.43(-1.91%) |
Jun 18, 2020 | 22.36 | 22.74 | 22.25 | 22.54 | 541,281 | -0.12(-0.51%) |
Jun 17, 2020 | 23.40 | 23.40 | 22.35 | 22.66 | 569,999 | -0.78(-3.33%) |
Jun 16, 2020 | 23.54 | 23.98 | 22.94 | 23.44 | 587,971 | +0.86(+3.81%) |
Jun 15, 2020 | 21.73 | 23.06 | 21.46 | 22.58 | 737,875 | +0.12(+0.52%) |
Jun 12, 2020 | 23.40 | 23.40 | 21.75 | 22.46 | 631,862 | -0.06(-0.28%) |
Jun 11, 2020 | 23.87 | 23.87 | 22.44 | 22.53 | 642,161 | -2.05(-8.35%) |
Jun 10, 2020 | 24.96 | 25.16 | 24.45 | 24.58 | 639,040 | -0.60(-2.39%) |
Jun 09, 2020 | 25.75 | 25.75 | 24.96 | 25.18 | 487,235 | -0.86(-3.29%) |
Jun 08, 2020 | 25.45 | 26.13 | 25.45 | 26.04 | 748,776 | +0.71(+2.80%) |
Jun 05, 2020 | 25.52 | 26.28 | 25.28 | 25.33 | 720,544 | +0.41(+1.64%) |
Jun 04, 2020 | 25.09 | 25.13 | 24.62 | 24.92 | 458,887 | -0.43(-1.72%) |
Jun 03, 2020 | 25.20 | 25.77 | 25.17 | 25.35 | 488,622 | +0.53(+2.15%) |
Jun 02, 2020 | 25.25 | 25.35 | 24.63 | 24.82 | 546,904 | -0.15(-0.60%) |
Jun 01, 2020 | 25.28 | 25.51 | 24.78 | 24.97 | 577,209 | -0.20(-0.78%) |
May 29, 2020 | 24.61 | 25.32 | 24.43 | 25.17 | 1,212,214 | +0.20(+0.78%) |
May 28, 2020 | 25.94 | 25.94 | 24.90 | 24.97 | 753,556 | -0.45(-1.78%) |
May 27, 2020 | 24.98 | 25.57 | 24.91 | 25.42 | 635,283 | +0.62(+2.50%) |
May 26, 2020 | 25.01 | 25.48 | 24.69 | 24.80 | 465,382 | +0.56(+2.31%) |
May 22, 2020 | 24.13 | 24.26 | 23.68 | 24.24 | 424,393 | +0.25(+1.04%) |
May 21, 2020 | 24.37 | 24.57 | 23.97 | 23.99 | 426,915 | -0.40(-1.64%) |
May 20, 2020 | 23.97 | 24.60 | 23.87 | 24.39 | 698,404 | +0.74(+3.11%) |
May 19, 2020 | 24.34 | 24.45 | 23.63 | 23.66 | 496,528 | -0.96(-3.89%) |
May 18, 2020 | 23.81 | 24.86 | 23.81 | 24.62 | 1,093,345 | +1.69(+7.39%) |
May 15, 2020 | 22.79 | 22.99 | 22.21 | 22.92 | 987,396 | +0.03(+0.12%) |
May 14, 2020 | 22.26 | 22.93 | 21.66 | 22.89 | 763,933 | +0.13(+0.58%) |
May 13, 2020 | 23.19 | 23.40 | 22.09 | 22.76 | 755,335 | -0.64(-2.73%) |
May 12, 2020 | 24.32 | 24.46 | 23.40 | 23.40 | 844,611 | -0.91(-3.72%) |
May 11, 2020 | 24.71 | 24.98 | 23.59 | 24.31 | 1,109,679 | -0.75(-2.98%) |
May 08, 2020 | 23.98 | 25.09 | 23.98 | 25.05 | 846,081 | +1.53(+6.49%) |
May 07, 2020 | 23.11 | 23.91 | 22.90 | 23.52 | 816,656 | +0.93(+4.12%) |
May 06, 2020 | 23.64 | 23.78 | 22.58 | 22.59 | 766,810 | -1.06(-4.50%) |
May 05, 2020 | 24.07 | 24.23 | 23.63 | 23.66 | 728,299 | +0.13(+0.57%) |
May 04, 2020 | 23.25 | 23.82 | 23.05 | 23.52 | 928,066 | -0.13(-0.56%) |
May 01, 2020 | 24.82 | 25.09 | 23.19 | 23.66 | 1,404,689 | -1.71(-6.75%) |
Apr 30, 2020 | 25.85 | 26.05 | 25.16 | 25.37 | 3,563,642 | -0.92(-3.51%) |
Apr 29, 2020 | 26.84 | 26.84 | 25.84 | 26.29 | 1,039,152 | +0.18(+0.68%) |
Apr 28, 2020 | 26.17 | 26.44 | 25.44 | 26.12 | 861,257 | +0.54(+2.12%) |
Apr 27, 2020 | 24.85 | 26.03 | 24.76 | 25.57 | 1,045,990 | +0.89(+3.59%) |
Apr 24, 2020 | 24.20 | 24.75 | 23.97 | 24.69 | 1,099,072 | +0.51(+2.09%) |
Apr 23, 2020 | 24.08 | 24.55 | 23.46 | 24.18 | 920,018 | +0.03(+0.11%) |
Apr 22, 2020 | 24.06 | 24.45 | 23.54 | 24.15 | 931,611 | +0.66(+2.79%) |
Apr 21, 2020 | 22.45 | 23.72 | 22.27 | 23.50 | 851,800 | +0.51(+2.24%) |
Apr 20, 2020 | 22.56 | 23.25 | 22.49 | 22.98 | 899,463 | +0.00(+0.00%) |
Apr 17, 2020 | 23.08 | 23.56 | 22.60 | 22.98 | 729,672 | +0.42(+1.85%) |
Apr 16, 2020 | 22.20 | 22.62 | 21.87 | 22.57 | 775,824 | +0.31(+1.40%) |
Apr 15, 2020 | 22.43 | 22.86 | 22.11 | 22.26 | 757,397 | -0.97(-4.17%) |
Apr 14, 2020 | 23.21 | 23.47 | 22.63 | 23.22 | 556,661 | +0.65(+2.87%) |
Apr 13, 2020 | 23.24 | 23.64 | 22.34 | 22.58 | 527,895 | -1.00(-4.25%) |
Apr 09, 2020 | 22.19 | 24.47 | 21.74 | 23.58 | 1,281,744 | +1.84(+8.45%) |
Apr 08, 2020 | 21.83 | 22.18 | 21.21 | 21.74 | 1,798,984 | +0.19(+0.86%) |
Apr 07, 2020 | 22.32 | 22.54 | 21.26 | 21.55 | 1,197,155 | -0.23(-1.06%) |
Apr 06, 2020 | 21.07 | 22.13 | 20.70 | 21.79 | 1,169,802 | +1.68(+8.34%) |
Apr 03, 2020 | 20.43 | 21.21 | 19.78 | 20.11 | 978,606 | -0.53(-2.58%) |
Apr 02, 2020 | 19.90 | 21.22 | 19.81 | 20.64 | 897,935 | +0.73(+3.65%) |