Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.48 | 42.10 | 39.13 | 41.56 | 94,728 | +1.26(+3.13%) |
Mar 30, 2021 | 37.78 | 40.30 | 37.78 | 40.30 | 83,557 | +2.07(+5.41%) |
Mar 29, 2021 | 38.23 | 40.21 | 37.96 | 38.23 | 55,354 | -0.27(-0.70%) |
Mar 26, 2021 | 40.48 | 41.11 | 37.42 | 38.50 | 110,702 | -1.53(-3.82%) |
Mar 25, 2021 | 40.21 | 40.84 | 38.86 | 40.03 | 170,688 | +0.99(+2.53%) |
Mar 24, 2021 | 43.18 | 43.54 | 38.41 | 39.04 | 126,129 | -3.60(-8.44%) |
Mar 23, 2021 | 44.35 | 45.16 | 42.60 | 42.64 | 95,555 | -2.61(-5.77%) |
Mar 22, 2021 | 48.67 | 48.85 | 45.16 | 45.25 | 74,412 | -3.87(-7.88%) |
Mar 19, 2021 | 48.22 | 49.75 | 46.42 | 49.12 | 175,941 | +0.09(+0.18%) |
Mar 18, 2021 | 50.19 | 50.81 | 48.41 | 49.03 | 74,215 | -1.60(-3.17%) |
Mar 17, 2021 | 48.67 | 51.17 | 47.87 | 50.63 | 88,598 | +1.43(+2.90%) |
Mar 16, 2021 | 53.22 | 53.49 | 48.67 | 49.21 | 91,505 | -3.39(-6.44%) |
Mar 15, 2021 | 53.49 | 54.47 | 51.97 | 52.59 | 90,713 | -0.80(-1.50%) |
Mar 12, 2021 | 49.03 | 53.49 | 48.67 | 53.40 | 98,694 | +3.83(+7.73%) |
Mar 11, 2021 | 45.73 | 49.65 | 45.55 | 49.56 | 103,076 | +3.03(+6.51%) |
Mar 10, 2021 | 41.10 | 47.87 | 41.01 | 46.53 | 208,396 | +5.26(+12.74%) |
Mar 09, 2021 | 41.81 | 43.95 | 40.14 | 41.27 | 115,354 | -1.16(-2.73%) |
Mar 08, 2021 | 43.59 | 43.86 | 41.45 | 42.43 | 108,357 | +0.09(+0.21%) |
Mar 05, 2021 | 41.54 | 42.43 | 39.31 | 42.34 | 127,725 | +1.52(+3.71%) |
Mar 04, 2021 | 36.82 | 41.18 | 36.37 | 40.83 | 140,013 | +2.59(+6.76%) |
Mar 03, 2021 | 40.20 | 41.10 | 38.15 | 38.24 | 76,071 | -2.50(-6.13%) |
Mar 02, 2021 | 39.76 | 41.27 | 39.76 | 40.74 | 56,330 | +0.62(+1.56%) |
Mar 01, 2021 | 43.32 | 43.68 | 39.76 | 40.11 | 122,522 | -1.96(-4.66%) |
Feb 26, 2021 | 43.32 | 44.74 | 41.63 | 42.08 | 67,441 | -1.16(-2.68%) |
Feb 25, 2021 | 46.53 | 48.85 | 42.43 | 43.23 | 161,630 | -2.23(-4.90%) |
Feb 24, 2021 | 42.88 | 46.35 | 42.61 | 45.46 | 148,159 | +2.94(+6.92%) |
Feb 23, 2021 | 41.99 | 43.59 | 37.80 | 42.52 | 106,960 | +0.89(+2.14%) |
Feb 22, 2021 | 41.90 | 44.13 | 41.18 | 41.63 | 82,022 | -0.80(-1.89%) |
Feb 19, 2021 | 40.20 | 43.59 | 40.20 | 42.43 | 66,712 | +2.32(+5.78%) |
Feb 18, 2021 | 39.40 | 41.18 | 38.24 | 40.11 | 66,572 | +0.45(+1.12%) |
Feb 17, 2021 | 37.98 | 40.47 | 37.53 | 39.67 | 85,799 | +2.50(+6.71%) |
Feb 16, 2021 | 37.98 | 38.51 | 37.08 | 37.17 | 53,968 | +0.36(+0.97%) |
Feb 12, 2021 | 36.28 | 37.26 | 36.19 | 36.82 | 31,263 | +0.09(+0.24%) |
Feb 11, 2021 | 37.26 | 37.98 | 36.28 | 36.73 | 35,549 | -0.71(-1.90%) |
Feb 10, 2021 | 36.64 | 38.33 | 35.93 | 37.44 | 57,256 | +1.25(+3.45%) |
Feb 09, 2021 | 37.17 | 37.53 | 35.84 | 36.19 | 65,050 | -1.43(-3.79%) |
Feb 08, 2021 | 38.78 | 39.05 | 37.26 | 37.62 | 44,555 | -0.71(-1.86%) |
Feb 05, 2021 | 37.98 | 39.31 | 37.53 | 38.33 | 71,715 | +0.89(+2.38%) |
Feb 04, 2021 | 38.24 | 38.24 | 36.77 | 37.44 | 48,803 | +0.09(+0.24%) |
Feb 03, 2021 | 36.73 | 37.99 | 36.19 | 37.35 | 56,611 | +0.71(+1.95%) |
Feb 02, 2021 | 40.03 | 40.56 | 35.30 | 36.64 | 93,269 | -2.50(-6.38%) |
Feb 01, 2021 | 39.13 | 40.38 | 38.15 | 39.13 | 111,685 | +2.01(+5.40%) |
Jan 29, 2021 | 38.87 | 39.22 | 36.15 | 37.13 | 133,884 | +1.56(+4.39%) |
Jan 28, 2021 | 39.49 | 40.29 | 34.05 | 35.57 | 210,305 | -7.40(-17.22%) |
Jan 27, 2021 | 44.75 | 48.41 | 39.85 | 42.97 | 528,700 | +7.76(+22.03%) |
Jan 26, 2021 | 35.12 | 35.39 | 33.61 | 35.21 | 96,249 | +1.52(+4.50%) |
Jan 25, 2021 | 32.09 | 36.42 | 31.65 | 33.70 | 180,804 | +1.78(+5.59%) |
Jan 22, 2021 | 31.38 | 32.27 | 29.15 | 31.91 | 94,094 | -0.09(-0.28%) |
Jan 21, 2021 | 33.34 | 33.43 | 26.74 | 32.00 | 168,110 | -1.16(-3.49%) |
Jan 20, 2021 | 33.25 | 33.66 | 32.09 | 33.16 | 39,947 | +0.00(+0.00%) |
Jan 19, 2021 | 33.16 | 34.05 | 32.36 | 33.16 | 69,666 | +0.36(+1.09%) |
Jan 15, 2021 | 33.61 | 33.74 | 32.63 | 32.80 | 52,443 | -1.25(-3.66%) |
Jan 14, 2021 | 33.16 | 35.21 | 33.07 | 34.05 | 73,342 | +1.07(+3.24%) |
Jan 13, 2021 | 33.79 | 33.79 | 32.54 | 32.98 | 49,979 | -0.89(-2.63%) |
Jan 12, 2021 | 33.25 | 34.32 | 33.25 | 33.87 | 63,231 | +0.62(+1.88%) |
Jan 11, 2021 | 33.79 | 34.23 | 33.16 | 33.25 | 60,149 | -0.62(-1.84%) |
Jan 08, 2021 | 32.72 | 34.77 | 32.27 | 33.87 | 49,470 | +1.16(+3.54%) |
Jan 07, 2021 | 33.07 | 33.34 | 32.45 | 32.72 | 45,717 | -0.09(-0.27%) |
Jan 06, 2021 | 33.25 | 33.52 | 32.27 | 32.80 | 58,269 | +0.45(+1.38%) |
Jan 05, 2021 | 32.09 | 33.43 | 31.91 | 32.36 | 77,462 | +0.18(+0.55%) |
Jan 04, 2021 | 33.87 | 34.23 | 31.91 | 32.18 | 56,159 | -0.98(-2.96%) |
Dec 31, 2020 | 33.16 | 33.16 | 33.16 | 56,394 | -0.36(-1.06%) | |
Dec 30, 2020 | 34.50 | 34.50 | 32.63 | 33.52 | 56,394 | -0.71(-2.08%) |
Dec 29, 2020 | 34.77 | 35.12 | 33.87 | 34.23 | 64,859 | -0.27(-0.78%) |
Dec 28, 2020 | 33.87 | 35.30 | 33.61 | 34.50 | 68,369 | +0.89(+2.65%) |
Dec 24, 2020 | 33.70 | 33.70 | 32.54 | 33.61 | 41,629 | +0.09(+0.27%) |
Dec 23, 2020 | 32.80 | 34.41 | 32.36 | 33.52 | 43,992 | +1.16(+3.58%) |
Dec 22, 2020 | 31.82 | 32.54 | 30.58 | 32.36 | 66,010 | +0.89(+2.83%) |
Dec 21, 2020 | 32.18 | 32.18 | 30.22 | 31.47 | 125,185 | -1.87(-5.61%) |
Dec 18, 2020 | 33.70 | 34.59 | 32.31 | 33.34 | 285,739 | -0.18(-0.53%) |
Dec 17, 2020 | 32.36 | 33.70 | 32.27 | 33.52 | 55,264 | +1.25(+3.87%) |
Dec 16, 2020 | 33.43 | 33.70 | 32.27 | 32.27 | 48,924 | -0.98(-2.95%) |
Dec 15, 2020 | 32.89 | 33.79 | 32.00 | 33.25 | 60,879 | +0.18(+0.54%) |
Dec 14, 2020 | 34.77 | 35.03 | 29.86 | 33.07 | 142,176 | -1.43(-4.13%) |
Dec 11, 2020 | 34.77 | 34.77 | 32.80 | 34.50 | 82,125 | -0.62(-1.78%) |
Dec 10, 2020 | 33.70 | 35.21 | 32.80 | 35.12 | 70,443 | +1.43(+4.23%) |
Dec 09, 2020 | 35.21 | 35.21 | 32.36 | 33.70 | 79,293 | -1.16(-3.32%) |
Dec 08, 2020 | 32.80 | 34.94 | 32.54 | 34.86 | 84,275 | +1.69(+5.11%) |
Dec 07, 2020 | 32.63 | 33.79 | 31.91 | 33.16 | 81,056 | +0.09(+0.27%) |
Dec 04, 2020 | 33.12 | 33.92 | 31.82 | 33.07 | 135,051 | -0.53(-1.59%) |
Dec 03, 2020 | 35.66 | 36.28 | 32.45 | 33.61 | 159,796 | -1.78(-5.04%) |
Dec 02, 2020 | 32.80 | 36.01 | 31.91 | 35.39 | 103,136 | +2.50(+7.59%) |
Dec 01, 2020 | 31.29 | 34.77 | 30.84 | 32.89 | 102,117 | +2.85(+9.50%) |
Nov 30, 2020 | 32.36 | 32.36 | 29.91 | 30.04 | 205,600 | -1.78(-5.60%) |
Nov 27, 2020 | 32.80 | 33.34 | 31.60 | 31.82 | 38,275 | -1.07(-3.25%) |
Nov 25, 2020 | 32.54 | 33.61 | 30.93 | 32.89 | 90,191 | +0.36(+1.10%) |
Nov 24, 2020 | 33.25 | 33.61 | 32.09 | 32.54 | 134,379 | +0.45(+1.39%) |
Nov 23, 2020 | 31.47 | 33.16 | 30.49 | 32.09 | 97,426 | +1.43(+4.65%) |
Nov 20, 2020 | 29.95 | 31.47 | 29.55 | 30.67 | 67,497 | +0.36(+1.18%) |
Nov 19, 2020 | 30.58 | 30.75 | 29.42 | 30.31 | 55,937 | -0.18(-0.58%) |
Nov 18, 2020 | 31.91 | 32.09 | 30.31 | 30.49 | 58,316 | -0.98(-3.12%) |
Nov 17, 2020 | 28.08 | 32.63 | 27.19 | 31.47 | 144,974 | +3.21(+11.36%) |
Nov 16, 2020 | 29.42 | 29.95 | 27.72 | 28.26 | 138,262 | +1.34(+4.97%) |
Nov 13, 2020 | 27.81 | 28.07 | 26.70 | 26.92 | 73,140 | -0.18(-0.66%) |
Nov 12, 2020 | 27.71 | 27.71 | 25.10 | 27.10 | 141,482 | -1.48(-5.18%) |
Nov 11, 2020 | 29.19 | 29.54 | 28.06 | 28.58 | 101,798 | -1.31(-4.37%) |
Nov 10, 2020 | 27.01 | 30.06 | 26.84 | 29.89 | 229,483 | +3.83(+14.72%) |
Nov 09, 2020 | 24.22 | 27.54 | 21.96 | 26.05 | 451,465 | +8.02(+44.44%) |
Nov 06, 2020 | 18.21 | 18.30 | 17.51 | 18.04 | 41,864 | -0.09(-0.48%) |
Nov 05, 2020 | 17.60 | 18.30 | 17.51 | 18.12 | 38,649 | +0.78(+4.52%) |
Nov 04, 2020 | 18.21 | 18.56 | 16.73 | 17.34 | 146,753 | -1.22(-6.57%) |
Nov 03, 2020 | 18.82 | 19.17 | 17.86 | 18.56 | 66,869 | +0.61(+3.40%) |
Nov 02, 2020 | 17.34 | 18.30 | 16.82 | 17.95 | 67,031 | +0.65(+3.78%) |
Oct 30, 2020 | 19.95 | 19.95 | 16.21 | 17.30 | 109,149 | +0.39(+2.32%) |
Oct 29, 2020 | 16.56 | 16.90 | 15.95 | 16.90 | 77,321 | +0.35(+2.11%) |
Oct 28, 2020 | 16.64 | 17.43 | 15.77 | 16.56 | 110,257 | -0.52(-3.06%) |
Oct 27, 2020 | 17.86 | 17.95 | 16.90 | 17.08 | 65,402 | -0.78(-4.39%) |
Oct 26, 2020 | 19.61 | 19.61 | 17.60 | 17.86 | 86,284 | -1.74(-8.89%) |
Oct 23, 2020 | 19.43 | 19.87 | 18.82 | 19.61 | 110,250 | +0.52(+2.74%) |
Oct 22, 2020 | 18.65 | 19.26 | 18.12 | 19.08 | 47,068 | +0.61(+3.30%) |
Oct 21, 2020 | 18.73 | 19.00 | 18.30 | 18.47 | 43,695 | -0.09(-0.47%) |
Oct 20, 2020 | 19.78 | 20.04 | 18.12 | 18.56 | 143,390 | -1.22(-6.17%) |
Oct 19, 2020 | 19.95 | 20.56 | 19.61 | 19.78 | 89,754 | +0.52(+2.71%) |
Oct 16, 2020 | 19.34 | 19.43 | 18.17 | 19.26 | 84,808 | -0.17(-0.90%) |
Oct 15, 2020 | 19.52 | 19.61 | 18.82 | 19.43 | 37,133 | -0.17(-0.89%) |
Oct 14, 2020 | 19.78 | 21.17 | 17.86 | 19.61 | 108,029 | -0.17(-0.88%) |
Oct 13, 2020 | 21.78 | 21.78 | 19.43 | 19.78 | 135,792 | -1.92(-8.84%) |
Oct 12, 2020 | 22.22 | 22.39 | 21.52 | 21.70 | 100,553 | -0.52(-2.35%) |
Oct 09, 2020 | 23.00 | 23.88 | 22.22 | 22.22 | 58,872 | -1.13(-4.85%) |
Oct 08, 2020 | 22.83 | 23.44 | 22.66 | 23.35 | 42,858 | +0.78(+3.48%) |
Oct 07, 2020 | 23.35 | 23.70 | 22.22 | 22.57 | 81,382 | +0.09(+0.39%) |
Oct 06, 2020 | 22.66 | 23.18 | 22.48 | 22.48 | 51,381 | +0.09(+0.39%) |
Oct 05, 2020 | 23.70 | 24.14 | 21.96 | 22.39 | 92,327 | -2.09(-8.54%) |
Oct 02, 2020 | 23.27 | 24.86 | 23.09 | 24.49 | 53,524 | +0.61(+2.55%) |
Oct 01, 2020 | 23.96 | 24.05 | 22.83 | 23.88 | 59,973 | +0.26(+1.11%) |
Sep 30, 2020 | 22.22 | 23.79 | 21.87 | 23.61 | 149,162 | +1.57(+7.11%) |
Sep 29, 2020 | 22.83 | 23.14 | 21.78 | 22.05 | 52,913 | -0.70(-3.07%) |
Sep 28, 2020 | 23.18 | 23.70 | 22.48 | 22.74 | 33,248 | +0.00(+0.00%) |
Sep 25, 2020 | 22.39 | 23.92 | 22.31 | 22.74 | 46,833 | +0.00(+0.00%) |
Sep 24, 2020 | 23.53 | 23.88 | 22.22 | 22.74 | 48,911 | -0.78(-3.33%) |
Sep 23, 2020 | 24.92 | 25.44 | 23.35 | 23.53 | 79,882 | -1.39(-5.59%) |
Sep 22, 2020 | 26.05 | 26.40 | 24.83 | 24.92 | 74,690 | -0.52(-2.05%) |
Sep 21, 2020 | 28.76 | 29.37 | 24.83 | 25.44 | 158,824 | -4.62(-15.36%) |
Sep 18, 2020 | 29.19 | 30.06 | 28.49 | 30.06 | 145,884 | +1.39(+4.86%) |
Sep 17, 2020 | 29.71 | 30.32 | 28.49 | 28.67 | 83,263 | -1.79(-5.87%) |
Sep 16, 2020 | 31.28 | 31.46 | 28.67 | 30.45 | 126,920 | -0.83(-2.65%) |
Sep 15, 2020 | 31.89 | 33.81 | 30.76 | 31.28 | 70,020 | -0.09(-0.28%) |
Sep 14, 2020 | 30.32 | 31.54 | 29.71 | 31.37 | 60,456 | +1.57(+5.26%) |
Sep 11, 2020 | 32.42 | 32.42 | 29.80 | 29.80 | 80,963 | -2.70(-8.31%) |
Sep 10, 2020 | 35.73 | 35.73 | 32.24 | 32.50 | 106,108 | -3.40(-9.47%) |
Sep 09, 2020 | 36.16 | 36.60 | 33.90 | 35.90 | 70,610 | +0.52(+1.48%) |
Sep 08, 2020 | 38.86 | 40.87 | 35.03 | 35.38 | 259,425 | -4.71(-11.74%) |
Sep 04, 2020 | 32.94 | 42.26 | 32.42 | 40.08 | 1,126,275 | +8.80(+28.13%) |
Sep 03, 2020 | 31.37 | 31.89 | 30.50 | 31.28 | 48,379 | -0.09(-0.28%) |
Sep 02, 2020 | 30.59 | 32.50 | 30.59 | 31.37 | 57,699 | +1.13(+3.75%) |
Sep 01, 2020 | 30.50 | 32.07 | 29.80 | 30.24 | 69,321 | -1.22(-3.88%) |
Aug 31, 2020 | 32.24 | 33.55 | 30.67 | 31.46 | 90,341 | +0.09(+0.28%) |
Aug 28, 2020 | 29.98 | 31.37 | 29.02 | 31.37 | 59,985 | +1.83(+6.19%) |
Aug 27, 2020 | 27.71 | 30.32 | 27.71 | 29.54 | 57,268 | +2.09(+7.62%) |
Aug 26, 2020 | 28.58 | 28.67 | 27.45 | 27.45 | 29,005 | -1.13(-3.96%) |
Aug 25, 2020 | 27.88 | 29.10 | 27.19 | 28.58 | 49,072 | +0.70(+2.50%) |
Aug 24, 2020 | 27.45 | 28.32 | 27.10 | 27.88 | 42,104 | +0.61(+2.24%) |
Aug 21, 2020 | 27.54 | 28.54 | 27.19 | 27.27 | 46,478 | -0.17(-0.64%) |
Aug 20, 2020 | 26.93 | 27.75 | 26.75 | 27.45 | 35,181 | +0.17(+0.64%) |
Aug 19, 2020 | 26.32 | 28.17 | 26.14 | 27.27 | 35,052 | +0.96(+3.64%) |
Aug 18, 2020 | 27.45 | 27.62 | 26.32 | 26.32 | 28,757 | -1.22(-4.43%) |
Aug 17, 2020 | 27.88 | 27.88 | 26.88 | 27.54 | 24,866 | -0.09(-0.32%) |
Aug 14, 2020 | 26.84 | 28.15 | 26.36 | 27.62 | 46,110 | +0.87(+3.26%) |
Aug 13, 2020 | 27.26 | 27.69 | 26.41 | 26.75 | 36,122 | -0.77(-2.79%) |
Aug 12, 2020 | 28.03 | 28.63 | 27.18 | 27.52 | 25,131 | -0.34(-1.22%) |
Aug 11, 2020 | 28.46 | 30.24 | 27.60 | 27.86 | 71,817 | -0.60(-2.10%) |
Aug 10, 2020 | 25.81 | 28.46 | 25.81 | 28.46 | 88,640 | +3.15(+12.46%) |
Aug 07, 2020 | 24.71 | 26.16 | 24.54 | 25.30 | 70,156 | +0.60(+2.41%) |
Aug 06, 2020 | 24.79 | 24.97 | 24.62 | 24.71 | 46,573 | -0.17(-0.68%) |
Aug 05, 2020 | 24.37 | 24.96 | 23.85 | 24.88 | 51,202 | +0.51(+2.10%) |
Aug 04, 2020 | 22.32 | 25.05 | 22.07 | 24.37 | 98,235 | +1.79(+7.92%) |
Aug 03, 2020 | 21.04 | 22.66 | 20.87 | 22.58 | 125,009 | +1.53(+7.29%) |
Jul 31, 2020 | 21.98 | 22.07 | 20.96 | 21.04 | 88,866 | -1.02(-4.63%) |
Jul 30, 2020 | 22.66 | 23.00 | 20.96 | 22.07 | 169,610 | -1.02(-4.43%) |
Jul 29, 2020 | 24.96 | 24.96 | 22.83 | 23.09 | 114,642 | -1.96(-7.82%) |
Jul 28, 2020 | 24.79 | 25.39 | 24.71 | 25.05 | 44,795 | +0.26(+1.03%) |
Jul 27, 2020 | 24.88 | 25.64 | 23.94 | 24.79 | 76,937 | -0.17(-0.68%) |
Jul 24, 2020 | 26.24 | 26.24 | 24.71 | 24.96 | 76,201 | -1.19(-4.56%) |
Jul 23, 2020 | 26.24 | 26.67 | 25.81 | 26.15 | 29,517 | -0.09(-0.32%) |
Jul 22, 2020 | 26.33 | 26.75 | 25.64 | 26.24 | 30,275 | -0.43(-1.60%) |
Jul 21, 2020 | 26.24 | 27.60 | 26.15 | 26.67 | 51,328 | +0.94(+3.64%) |
Jul 20, 2020 | 25.56 | 25.98 | 24.96 | 25.73 | 79,617 | -0.17(-0.66%) |
Jul 17, 2020 | 27.18 | 27.43 | 25.56 | 25.90 | 46,939 | -1.45(-5.30%) |
Jul 16, 2020 | 27.09 | 27.69 | 26.50 | 27.35 | 37,235 | +0.17(+0.63%) |
Jul 15, 2020 | 26.33 | 27.35 | 25.64 | 27.18 | 53,699 | +1.70(+6.69%) |
Jul 14, 2020 | 24.96 | 25.81 | 24.79 | 25.47 | 52,069 | +0.17(+0.67%) |
Jul 13, 2020 | 25.73 | 26.41 | 24.62 | 25.30 | 83,809 | -0.17(-0.67%) |
Jul 10, 2020 | 24.62 | 26.67 | 24.62 | 25.47 | 85,967 | +0.68(+2.75%) |
Jul 09, 2020 | 24.79 | 25.30 | 24.11 | 24.79 | 66,251 | -0.09(-0.34%) |
Jul 08, 2020 | 24.96 | 25.05 | 24.45 | 24.88 | 74,241 | -0.17(-0.68%) |
Jul 07, 2020 | 25.22 | 25.39 | 24.79 | 25.05 | 71,183 | -0.34(-1.34%) |
Jul 06, 2020 | 26.07 | 26.15 | 24.88 | 25.39 | 55,241 | -0.26(-1.00%) |
Jul 02, 2020 | 26.58 | 27.09 | 25.47 | 25.64 | 48,958 | -0.34(-1.31%) |
Jul 01, 2020 | 25.30 | 26.15 | 24.79 | 25.98 | 90,766 | +0.68(+2.69%) |
Jun 30, 2020 | 25.05 | 25.56 | 24.71 | 25.30 | 81,253 | +0.09(+0.34%) |
Jun 29, 2020 | 25.22 | 25.98 | 24.54 | 25.22 | 94,496 | -0.26(-1.00%) |
Jun 26, 2020 | 25.47 | 26.37 | 24.32 | 25.47 | 187,416 | -0.17(-0.66%) |
Jun 25, 2020 | 24.96 | 25.64 | 24.62 | 25.64 | 109,603 | -0.77(-2.90%) |
Jun 24, 2020 | 27.77 | 27.94 | 25.30 | 26.41 | 119,844 | -1.70(-6.06%) |
Jun 23, 2020 | 28.11 | 28.11 | 26.84 | 28.11 | 166,099 | +0.64(+2.33%) |
Jun 22, 2020 | 27.52 | 27.94 | 26.75 | 27.48 | 124,935 | -0.43(-1.53%) |
Jun 19, 2020 | 29.56 | 30.24 | 27.43 | 27.90 | 225,928 | +0.47(+1.71%) |
Jun 18, 2020 | 26.50 | 27.52 | 26.24 | 27.43 | 123,749 | +0.77(+2.88%) |
Jun 17, 2020 | 27.43 | 27.52 | 25.98 | 26.67 | 139,414 | -0.51(-1.88%) |
Jun 16, 2020 | 27.60 | 27.86 | 26.45 | 27.18 | 117,994 | +0.60(+2.24%) |
Jun 15, 2020 | 25.56 | 27.09 | 24.54 | 26.58 | 93,895 | +0.17(+0.65%) |
Jun 12, 2020 | 27.86 | 28.45 | 25.64 | 26.41 | 128,657 | -0.09(-0.32%) |
Jun 11, 2020 | 27.94 | 28.80 | 26.07 | 26.50 | 175,026 | -3.32(-11.14%) |
Jun 10, 2020 | 31.52 | 31.52 | 28.80 | 29.82 | 120,219 | +0.00(+0.00%) |
Jun 09, 2020 | 32.63 | 32.71 | 28.54 | 29.82 | 204,154 | -1.96(-6.17%) |
Jun 08, 2020 | 33.82 | 34.67 | 31.35 | 31.78 | 195,198 | +0.38(+1.22%) |
Jun 05, 2020 | 28.63 | 31.95 | 28.37 | 31.39 | 189,083 | +4.73(+17.73%) |
Jun 04, 2020 | 26.50 | 27.60 | 26.15 | 26.67 | 172,017 | -0.17(-0.63%) |
Jun 03, 2020 | 26.92 | 28.20 | 26.07 | 26.84 | 164,207 | +0.94(+3.62%) |
Jun 02, 2020 | 23.77 | 26.41 | 23.51 | 25.90 | 286,940 | +2.47(+10.55%) |
Jun 01, 2020 | 23.60 | 24.11 | 23.09 | 23.43 | 128,624 | +0.00(+0.00%) |
May 29, 2020 | 23.68 | 23.81 | 22.58 | 23.43 | 284,253 | -0.43(-1.79%) |
May 28, 2020 | 24.62 | 24.74 | 23.60 | 23.85 | 184,399 | -0.26(-1.06%) |
May 27, 2020 | 24.02 | 25.13 | 23.26 | 24.11 | 274,651 | +0.68(+2.91%) |
May 26, 2020 | 23.94 | 24.62 | 23.09 | 23.43 | 183,962 | +0.26(+1.10%) |
May 22, 2020 | 24.02 | 24.07 | 22.83 | 23.17 | 509,536 | -0.60(-2.51%) |
May 21, 2020 | 24.11 | 24.20 | 23.60 | 23.77 | 274,568 | -0.34(-1.41%) |
May 20, 2020 | 24.45 | 24.96 | 23.85 | 24.11 | 112,326 | +0.26(+1.07%) |
May 19, 2020 | 24.28 | 24.62 | 23.60 | 23.85 | 68,767 | -0.51(-2.10%) |
May 18, 2020 | 23.85 | 25.22 | 23.85 | 24.37 | 73,266 | +2.13(+9.58%) |
May 15, 2020 | 22.92 | 23.17 | 22.15 | 22.24 | 53,888 | -0.68(-2.97%) |
May 14, 2020 | 22.92 | 23.50 | 22.00 | 22.92 | 57,316 | -0.71(-2.99%) |
May 13, 2020 | 24.91 | 25.00 | 22.59 | 23.62 | 79,683 | -1.62(-6.41%) |
May 12, 2020 | 26.16 | 26.57 | 25.24 | 25.24 | 59,963 | -1.00(-3.80%) |
May 11, 2020 | 27.07 | 27.57 | 25.91 | 26.24 | 80,624 | -0.25(-0.94%) |
May 08, 2020 | 24.99 | 27.07 | 24.99 | 26.49 | 78,678 | +1.99(+8.14%) |
May 07, 2020 | 24.83 | 25.66 | 24.41 | 24.50 | 55,455 | +0.33(+1.37%) |
May 06, 2020 | 24.91 | 26.11 | 23.08 | 24.16 | 109,512 | -1.00(-3.96%) |
May 05, 2020 | 25.74 | 26.40 | 24.99 | 25.16 | 75,319 | -0.42(-1.62%) |
May 04, 2020 | 25.16 | 25.91 | 24.08 | 25.57 | 67,248 | -0.50(-1.91%) |
May 01, 2020 | 26.32 | 26.74 | 25.24 | 26.07 | 80,545 | -1.33(-4.85%) |
Apr 30, 2020 | 29.81 | 30.56 | 26.90 | 27.40 | 91,045 | -1.41(-4.90%) |
Apr 29, 2020 | 28.07 | 30.97 | 27.82 | 28.81 | 111,035 | +1.45(+5.31%) |
Apr 28, 2020 | 28.07 | 28.73 | 26.07 | 27.36 | 136,722 | +0.04(+0.15%) |
Apr 27, 2020 | 27.07 | 27.73 | 25.91 | 27.32 | 40,328 | +1.25(+4.78%) |
Apr 24, 2020 | 25.82 | 26.74 | 25.16 | 26.07 | 76,221 | +0.25(+0.96%) |
Apr 23, 2020 | 26.07 | 27.82 | 25.49 | 25.82 | 137,152 | +0.50(+1.97%) |
Apr 22, 2020 | 24.91 | 25.91 | 24.08 | 25.33 | 130,355 | +0.33(+1.33%) |
Apr 21, 2020 | 24.58 | 25.49 | 23.91 | 24.99 | 134,087 | -0.25(-0.99%) |
Apr 20, 2020 | 24.16 | 25.91 | 23.33 | 25.24 | 132,632 | +0.66(+2.70%) |
Apr 17, 2020 | 25.57 | 25.57 | 23.08 | 24.58 | 186,705 | +2.32(+10.45%) |
Apr 16, 2020 | 21.51 | 22.75 | 20.26 | 22.25 | 110,476 | +1.16(+5.51%) |
Apr 15, 2020 | 22.00 | 22.34 | 20.09 | 21.09 | 152,961 | -1.08(-4.87%) |
Apr 14, 2020 | 23.42 | 24.25 | 21.51 | 22.17 | 90,148 | -0.66(-2.91%) |
Apr 13, 2020 | 24.08 | 24.41 | 21.09 | 22.83 | 111,265 | -1.33(-5.50%) |
Apr 09, 2020 | 24.91 | 25.94 | 22.42 | 24.16 | 164,064 | -0.50(-2.02%) |
Apr 08, 2020 | 22.67 | 25.41 | 22.34 | 24.66 | 182,151 | +2.49(+11.24%) |
Apr 07, 2020 | 21.75 | 23.33 | 21.42 | 22.17 | 113,929 | +1.33(+6.37%) |
Apr 06, 2020 | 21.17 | 21.59 | 19.93 | 20.84 | 67,124 | +1.49(+7.73%) |
Apr 03, 2020 | 23.25 | 23.25 | 19.35 | 19.35 | 128,741 | -3.82(-16.49%) |
Apr 02, 2020 | 24.08 | 24.74 | 21.59 | 23.17 | 96,619 | +0.25(+1.09%) |