Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.51 | 21.05 | 20.20 | 20.64 | 133,700 | -0.11(-0.53%) |
Apr 29, 2021 | 20.89 | 20.97 | 20.40 | 20.75 | 110,297 | +0.08(+0.39%) |
Apr 28, 2021 | 19.78 | 20.74 | 19.78 | 20.67 | 110,826 | +0.62(+3.09%) |
Apr 27, 2021 | 20.20 | 20.22 | 19.92 | 20.05 | 86,761 | -0.12(-0.59%) |
Apr 26, 2021 | 20.20 | 20.23 | 19.67 | 20.17 | 131,067 | -0.21(-1.03%) |
Apr 23, 2021 | 19.97 | 20.38 | 19.93 | 20.38 | 116,700 | +0.49(+2.46%) |
Apr 22, 2021 | 19.85 | 20.02 | 19.70 | 19.89 | 126,275 | -0.02(-0.10%) |
Apr 21, 2021 | 19.90 | 20.12 | 19.66 | 19.91 | 214,388 | +0.04(+0.20%) |
Apr 20, 2021 | 20.07 | 20.30 | 19.75 | 19.87 | 84,493 | -0.25(-1.24%) |
Apr 19, 2021 | 20.58 | 20.63 | 20.06 | 20.12 | 68,877 | -0.55(-2.66%) |
Apr 16, 2021 | 21.37 | 21.37 | 20.59 | 20.67 | 78,600 | -0.54(-2.55%) |
Apr 15, 2021 | 20.97 | 21.32 | 20.80 | 21.21 | 72,735 | +0.45(+2.17%) |
Apr 14, 2021 | 20.64 | 21.06 | 20.36 | 20.76 | 86,048 | +0.00(+0.00%) |
Apr 13, 2021 | 20.59 | 20.78 | 20.23 | 20.76 | 67,699 | +0.17(+0.83%) |
Apr 12, 2021 | 20.92 | 20.95 | 20.39 | 20.59 | 90,068 | -0.48(-2.28%) |
Apr 09, 2021 | 20.95 | 21.38 | 20.87 | 21.07 | 96,700 | +0.04(+0.19%) |
Apr 08, 2021 | 20.78 | 21.06 | 20.66 | 21.03 | 102,267 | +0.42(+2.04%) |
Apr 07, 2021 | 20.55 | 20.77 | 20.42 | 20.61 | 92,798 | -0.00(-0.02%) |
Apr 06, 2021 | 20.99 | 21.11 | 20.56 | 20.61 | 88,225 | -0.45(-2.11%) |
Apr 05, 2021 | 21.05 | 21.33 | 20.76 | 21.06 | 211,361 | +0.19(+0.91%) |
Apr 01, 2021 | 19.90 | 20.93 | 19.90 | 20.87 | 126,300 | +1.05(+5.30%) |
Mar 31, 2021 | 19.31 | 19.93 | 19.31 | 19.82 | 84,441 | +0.58(+3.01%) |
Mar 30, 2021 | 19.50 | 19.80 | 19.12 | 19.24 | 70,021 | -0.33(-1.69%) |
Mar 29, 2021 | 20.34 | 20.35 | 19.56 | 19.57 | 117,884 | -1.13(-5.46%) |
Mar 26, 2021 | 20.65 | 21.01 | 20.40 | 20.70 | 105,000 | +0.10(+0.49%) |
Mar 25, 2021 | 20.02 | 20.62 | 19.86 | 20.60 | 141,805 | +0.28(+1.38%) |
Mar 24, 2021 | 21.72 | 21.72 | 20.28 | 20.32 | 160,557 | -1.12(-5.22%) |
Mar 23, 2021 | 22.19 | 22.28 | 21.10 | 21.44 | 260,197 | -0.81(-3.64%) |
Mar 22, 2021 | 21.74 | 22.33 | 21.59 | 22.25 | 332,496 | +0.85(+3.97%) |
Mar 19, 2021 | 21.34 | 21.40 | 20.71 | 21.40 | 615,300 | -0.18(-0.83%) |
Mar 18, 2021 | 21.65 | 22.09 | 21.44 | 21.58 | 259,040 | -0.35(-1.60%) |
Mar 17, 2021 | 21.97 | 22.19 | 21.55 | 21.93 | 268,083 | -0.26(-1.17%) |
Mar 16, 2021 | 22.26 | 22.32 | 21.75 | 22.19 | 185,407 | -0.14(-0.63%) |
Mar 15, 2021 | 22.60 | 22.88 | 22.00 | 22.33 | 149,174 | -0.15(-0.67%) |
Mar 12, 2021 | 22.54 | 22.67 | 21.81 | 22.48 | 118,600 | +0.02(+0.09%) |
Mar 11, 2021 | 21.93 | 22.73 | 21.75 | 22.46 | 204,870 | +0.47(+2.14%) |
Mar 10, 2021 | 21.72 | 22.46 | 21.48 | 21.99 | 140,435 | +0.51(+2.37%) |
Mar 09, 2021 | 21.00 | 21.77 | 21.00 | 21.48 | 146,470 | +0.67(+3.22%) |
Mar 08, 2021 | 19.98 | 21.00 | 19.51 | 20.81 | 246,264 | +1.10(+5.58%) |
Mar 05, 2021 | 21.91 | 22.13 | 19.00 | 19.71 | 437,400 | -2.17(-9.92%) |
Mar 04, 2021 | 23.31 | 23.92 | 21.52 | 21.88 | 289,215 | -1.55(-6.62%) |
Mar 03, 2021 | 24.01 | 25.00 | 23.41 | 23.43 | 231,840 | +0.48(+2.09%) |
Mar 02, 2021 | 22.95 | 23.31 | 22.18 | 22.95 | 220,407 | +1.46(+6.79%) |
Mar 01, 2021 | 22.13 | 22.37 | 21.39 | 21.49 | 292,705 | -0.25(-1.15%) |
Feb 26, 2021 | 23.05 | 23.27 | 21.60 | 21.74 | 268,100 | -1.55(-6.66%) |
Feb 25, 2021 | 22.96 | 24.33 | 22.59 | 23.29 | 930,545 | -1.81(-7.21%) |
Feb 24, 2021 | 24.07 | 25.10 | 24.07 | 25.10 | 112,071 | +1.03(+4.28%) |
Feb 23, 2021 | 24.13 | 24.61 | 23.57 | 24.07 | 65,009 | -0.54(-2.19%) |
Feb 22, 2021 | 25.34 | 25.46 | 24.57 | 24.61 | 90,013 | -1.13(-4.39%) |
Feb 19, 2021 | 24.70 | 25.84 | 24.70 | 25.74 | 72,500 | +0.76(+3.04%) |
Feb 18, 2021 | 25.17 | 25.35 | 24.68 | 24.98 | 123,588 | -0.37(-1.46%) |
Feb 17, 2021 | 24.00 | 25.45 | 24.00 | 25.35 | 156,906 | +0.31(+1.24%) |
Feb 16, 2021 | 25.39 | 25.48 | 24.50 | 25.04 | 120,532 | -0.32(-1.26%) |
Feb 12, 2021 | 25.00 | 25.46 | 24.81 | 25.36 | 209,400 | -1.00(-3.79%) |
Feb 11, 2021 | 26.83 | 26.83 | 25.82 | 26.36 | 158,883 | -0.08(-0.30%) |
Feb 10, 2021 | 27.08 | 27.25 | 26.32 | 26.44 | 100,944 | -0.55(-2.04%) |
Feb 09, 2021 | 27.28 | 27.52 | 26.89 | 26.99 | 64,552 | -0.39(-1.42%) |
Feb 08, 2021 | 27.02 | 27.55 | 26.86 | 27.38 | 96,413 | +0.06(+0.22%) |
Feb 05, 2021 | 27.60 | 27.60 | 26.87 | 27.32 | 77,300 | -0.66(-2.36%) |
Feb 04, 2021 | 27.48 | 28.18 | 27.43 | 27.98 | 44,852 | +0.64(+2.34%) |
Feb 03, 2021 | 27.18 | 27.84 | 27.18 | 27.34 | 90,273 | +0.37(+1.37%) |
Feb 02, 2021 | 25.93 | 26.97 | 25.86 | 26.97 | 94,467 | +1.54(+6.06%) |
Feb 01, 2021 | 24.31 | 25.45 | 24.00 | 25.43 | 87,526 | +0.74(+3.00%) |
Jan 29, 2021 | 25.26 | 25.85 | 24.44 | 24.69 | 122,800 | -1.75(-6.62%) |
Jan 28, 2021 | 27.10 | 27.26 | 26.12 | 26.44 | 101,805 | -0.45(-1.67%) |
Jan 27, 2021 | 27.91 | 28.40 | 26.77 | 26.89 | 139,619 | -1.52(-5.35%) |
Jan 26, 2021 | 28.00 | 28.49 | 27.73 | 28.41 | 139,638 | +0.42(+1.50%) |
Jan 25, 2021 | 27.43 | 27.99 | 26.96 | 27.99 | 110,534 | +0.73(+2.68%) |
Jan 22, 2021 | 27.01 | 27.38 | 26.28 | 27.26 | 175,400 | +0.25(+0.93%) |
Jan 21, 2021 | 26.46 | 27.58 | 26.46 | 27.01 | 148,336 | +0.67(+2.54%) |
Jan 20, 2021 | 25.76 | 26.79 | 25.70 | 26.34 | 169,634 | +2.32(+9.66%) |
Jan 19, 2021 | 23.50 | 24.40 | 23.49 | 24.02 | 143,494 | +1.27(+5.58%) |
Jan 15, 2021 | 22.67 | 23.78 | 22.64 | 22.75 | 139,400 | +1.04(+4.79%) |
Jan 14, 2021 | 21.10 | 21.85 | 21.10 | 21.71 | 110,943 | +1.20(+5.85%) |
Jan 13, 2021 | 20.62 | 21.27 | 20.13 | 20.51 | 64,832 | -0.01(-0.05%) |
Jan 12, 2021 | 20.03 | 21.65 | 20.03 | 20.52 | 269,074 | +2.14(+11.64%) |
Jan 11, 2021 | 18.49 | 18.65 | 18.25 | 18.38 | 98,109 | -0.46(-2.44%) |
Jan 08, 2021 | 19.33 | 19.36 | 18.55 | 18.84 | 115,200 | -0.38(-1.98%) |
Jan 07, 2021 | 19.51 | 19.51 | 18.93 | 19.22 | 82,741 | -0.27(-1.39%) |
Jan 06, 2021 | 19.10 | 19.85 | 18.80 | 19.49 | 80,340 | +0.33(+1.72%) |
Jan 05, 2021 | 19.29 | 19.55 | 18.94 | 19.16 | 71,512 | -0.09(-0.47%) |
Jan 04, 2021 | 19.14 | 19.38 | 18.90 | 19.25 | 82,933 | +0.67(+3.61%) |
Dec 31, 2020 | 18.58 | 18.58 | 18.58 | 114,701 | -0.36(-1.90%) | |
Dec 30, 2020 | 18.98 | 19.15 | 18.49 | 18.94 | 114,701 | -0.08(-0.42%) |
Dec 29, 2020 | 18.80 | 19.38 | 18.80 | 19.02 | 109,249 | +0.22(+1.17%) |
Dec 28, 2020 | 19.06 | 19.16 | 18.72 | 18.80 | 126,764 | -0.15(-0.79%) |
Dec 24, 2020 | 18.52 | 19.33 | 18.52 | 18.95 | 78,200 | +0.78(+4.29%) |
Dec 23, 2020 | 17.76 | 18.52 | 17.76 | 18.17 | 121,243 | +0.61(+3.47%) |
Dec 22, 2020 | 17.52 | 17.70 | 17.26 | 17.56 | 131,459 | +0.01(+0.06%) |
Dec 21, 2020 | 17.52 | 17.80 | 16.87 | 17.55 | 262,043 | -0.15(-0.85%) |
Dec 18, 2020 | 18.17 | 18.26 | 17.58 | 17.70 | 651,200 | -0.55(-3.01%) |
Dec 17, 2020 | 18.74 | 18.80 | 18.11 | 18.25 | 133,786 | -0.31(-1.67%) |
Dec 16, 2020 | 18.45 | 18.92 | 18.25 | 18.56 | 158,838 | +0.05(+0.27%) |
Dec 15, 2020 | 19.01 | 19.20 | 17.88 | 18.51 | 302,454 | -0.61(-3.19%) |
Dec 14, 2020 | 20.48 | 20.48 | 19.11 | 19.12 | 275,876 | -1.37(-6.69%) |
Dec 11, 2020 | 20.95 | 20.98 | 20.37 | 20.49 | 69,800 | -0.59(-2.80%) |
Dec 10, 2020 | 20.79 | 21.10 | 20.52 | 21.08 | 54,618 | +0.24(+1.15%) |
Dec 09, 2020 | 21.25 | 21.39 | 20.65 | 20.84 | 80,007 | -0.17(-0.81%) |
Dec 08, 2020 | 20.56 | 21.23 | 20.56 | 21.01 | 63,203 | +0.47(+2.29%) |
Dec 07, 2020 | 20.80 | 21.00 | 20.43 | 20.54 | 100,231 | -0.32(-1.53%) |
Dec 04, 2020 | 20.96 | 21.49 | 20.78 | 20.86 | 141,500 | -0.44(-2.07%) |
Dec 03, 2020 | 21.60 | 21.93 | 21.00 | 21.30 | 155,255 | -0.46(-2.11%) |
Dec 02, 2020 | 21.33 | 22.07 | 21.33 | 21.76 | 64,437 | +0.33(+1.54%) |
Dec 01, 2020 | 21.69 | 21.99 | 21.38 | 21.43 | 89,080 | -0.19(-0.88%) |
Nov 30, 2020 | 22.49 | 22.49 | 21.54 | 21.62 | 128,951 | -1.34(-5.84%) |
Nov 27, 2020 | 22.23 | 22.99 | 22.23 | 22.96 | 99,400 | +0.87(+3.94%) |
Nov 25, 2020 | 22.01 | 22.17 | 21.69 | 22.09 | 66,900 | -0.16(-0.72%) |
Nov 24, 2020 | 21.78 | 22.50 | 21.75 | 22.25 | 69,954 | +0.64(+2.96%) |
Nov 23, 2020 | 22.65 | 22.65 | 21.61 | 21.61 | 67,604 | -1.09(-4.80%) |
Nov 20, 2020 | 23.01 | 23.01 | 22.40 | 22.70 | 54,900 | -0.62(-2.66%) |
Nov 19, 2020 | 23.08 | 23.57 | 23.03 | 23.32 | 63,773 | +0.48(+2.10%) |
Nov 18, 2020 | 22.64 | 23.22 | 22.63 | 22.84 | 52,675 | +0.19(+0.84%) |
Nov 17, 2020 | 22.20 | 22.84 | 22.00 | 22.65 | 53,210 | +0.67(+3.05%) |
Nov 16, 2020 | 21.89 | 22.25 | 21.86 | 21.98 | 52,764 | +0.16(+0.73%) |
Nov 13, 2020 | 21.70 | 22.10 | 21.59 | 21.82 | 52,400 | +0.16(+0.74%) |
Nov 12, 2020 | 21.69 | 22.02 | 21.18 | 21.66 | 83,156 | -0.38(-1.72%) |
Nov 11, 2020 | 22.47 | 22.74 | 21.50 | 22.04 | 101,508 | -0.30(-1.34%) |
Nov 10, 2020 | 22.92 | 23.14 | 22.07 | 22.34 | 138,521 | -0.97(-4.16%) |
Nov 09, 2020 | 22.85 | 23.85 | 22.35 | 23.31 | 190,838 | +1.76(+8.17%) |
Nov 06, 2020 | 21.69 | 21.69 | 20.80 | 21.55 | 65,400 | -0.46(-2.09%) |
Nov 05, 2020 | 21.85 | 22.26 | 21.50 | 22.01 | 43,286 | +0.57(+2.66%) |
Nov 04, 2020 | 20.86 | 21.61 | 20.86 | 21.44 | 35,625 | +0.77(+3.73%) |
Nov 03, 2020 | 20.22 | 20.99 | 20.22 | 20.67 | 47,064 | +0.93(+4.71%) |
Nov 02, 2020 | 20.48 | 20.48 | 19.54 | 19.74 | 114,318 | -0.74(-3.61%) |
Oct 30, 2020 | 21.66 | 21.66 | 20.12 | 20.48 | 104,300 | -1.52(-6.91%) |
Oct 29, 2020 | 21.61 | 22.17 | 21.37 | 22.00 | 27,922 | +0.47(+2.18%) |
Oct 28, 2020 | 22.55 | 23.00 | 21.21 | 21.53 | 71,687 | -1.61(-6.96%) |
Oct 27, 2020 | 22.86 | 23.40 | 22.55 | 23.14 | 34,740 | +0.28(+1.22%) |
Oct 26, 2020 | 23.47 | 23.86 | 22.80 | 22.86 | 72,803 | -0.71(-3.01%) |
Oct 23, 2020 | 23.43 | 23.79 | 23.10 | 23.57 | 35,000 | +0.14(+0.60%) |
Oct 22, 2020 | 23.45 | 23.79 | 23.19 | 23.43 | 38,544 | -0.07(-0.30%) |
Oct 21, 2020 | 23.64 | 23.84 | 23.41 | 23.50 | 43,176 | -0.37(-1.55%) |
Oct 20, 2020 | 24.09 | 24.65 | 23.76 | 23.87 | 122,161 | +0.20(+0.84%) |
Oct 19, 2020 | 24.71 | 25.22 | 23.67 | 23.67 | 109,895 | -0.94(-3.82%) |
Oct 16, 2020 | 24.76 | 25.00 | 24.47 | 24.61 | 35,700 | +0.06(+0.24%) |
Oct 15, 2020 | 25.02 | 25.59 | 24.41 | 24.55 | 50,452 | -0.82(-3.23%) |
Oct 14, 2020 | 26.15 | 26.15 | 25.23 | 25.37 | 66,673 | -0.85(-3.24%) |
Oct 13, 2020 | 26.90 | 26.90 | 26.16 | 26.22 | 44,024 | -0.98(-3.60%) |
Oct 12, 2020 | 26.69 | 27.52 | 26.69 | 27.20 | 59,711 | +0.48(+1.80%) |
Oct 09, 2020 | 26.46 | 26.80 | 26.37 | 26.72 | 28,300 | +0.53(+2.02%) |
Oct 08, 2020 | 25.94 | 26.30 | 25.85 | 26.19 | 42,674 | +0.76(+2.99%) |
Oct 07, 2020 | 25.02 | 25.58 | 24.89 | 25.43 | 68,390 | +0.88(+3.58%) |
Oct 06, 2020 | 25.12 | 25.21 | 24.30 | 24.55 | 96,156 | -0.54(-2.15%) |
Oct 05, 2020 | 25.23 | 25.31 | 24.88 | 25.09 | 49,039 | +0.12(+0.48%) |
Oct 02, 2020 | 24.60 | 25.26 | 24.55 | 24.97 | 75,000 | -0.04(-0.16%) |
Oct 01, 2020 | 25.49 | 25.68 | 24.82 | 25.01 | 75,526 | -0.15(-0.60%) |
Sep 30, 2020 | 25.25 | 25.73 | 25.00 | 25.16 | 47,469 | -0.29(-1.14%) |
Sep 29, 2020 | 25.39 | 25.60 | 25.05 | 25.45 | 54,581 | +0.31(+1.23%) |
Sep 28, 2020 | 24.75 | 25.93 | 24.75 | 25.14 | 63,497 | +0.71(+2.91%) |
Sep 25, 2020 | 23.91 | 24.78 | 23.90 | 24.43 | 48,500 | +0.38(+1.58%) |
Sep 24, 2020 | 25.47 | 25.50 | 23.88 | 24.05 | 87,369 | -1.28(-5.05%) |
Sep 23, 2020 | 26.87 | 26.88 | 25.33 | 25.33 | 62,405 | -1.49(-5.56%) |
Sep 22, 2020 | 27.43 | 27.44 | 26.21 | 26.82 | 75,352 | -0.64(-2.33%) |
Sep 21, 2020 | 28.02 | 28.25 | 26.98 | 27.46 | 89,440 | -1.23(-4.29%) |
Sep 18, 2020 | 28.94 | 29.34 | 28.69 | 28.69 | 758,800 | +0.09(+0.31%) |
Sep 17, 2020 | 27.92 | 28.76 | 27.75 | 28.60 | 99,532 | +0.39(+1.38%) |
Sep 16, 2020 | 28.20 | 28.46 | 27.23 | 28.21 | 93,809 | +0.43(+1.55%) |
Sep 15, 2020 | 27.30 | 27.79 | 27.06 | 27.78 | 111,009 | +0.60(+2.21%) |
Sep 14, 2020 | 26.40 | 27.39 | 26.40 | 27.18 | 158,969 | +0.97(+3.70%) |
Sep 11, 2020 | 26.00 | 26.32 | 25.77 | 26.21 | 96,000 | +0.21(+0.81%) |
Sep 10, 2020 | 27.20 | 27.20 | 26.00 | 26.00 | 82,946 | -1.11(-4.09%) |
Sep 09, 2020 | 26.26 | 27.15 | 25.93 | 27.11 | 121,053 | +1.11(+4.27%) |
Sep 08, 2020 | 26.85 | 27.56 | 25.64 | 26.00 | 169,658 | -0.84(-3.13%) |
Sep 04, 2020 | 26.64 | 27.16 | 25.95 | 26.84 | 125,000 | +0.34(+1.28%) |
Sep 03, 2020 | 26.21 | 26.74 | 25.66 | 26.50 | 151,952 | +0.30(+1.15%) |
Sep 02, 2020 | 25.59 | 26.39 | 25.00 | 26.20 | 137,566 | +1.00(+3.97%) |
Sep 01, 2020 | 25.53 | 25.53 | 24.50 | 25.20 | 108,807 | -0.43(-1.68%) |
Aug 31, 2020 | 25.86 | 26.00 | 25.28 | 25.63 | 59,074 | +0.27(+1.06%) |
Aug 28, 2020 | 25.70 | 25.70 | 24.80 | 25.36 | 145,700 | -0.39(-1.51%) |
Aug 27, 2020 | 23.47 | 29.00 | 23.17 | 25.75 | 446,019 | +2.74(+11.91%) |
Aug 26, 2020 | 22.71 | 23.15 | 22.48 | 23.01 | 303,736 | +2.18(+10.47%) |
Aug 25, 2020 | 21.50 | 21.75 | 20.73 | 20.83 | 117,311 | -0.65(-3.03%) |
Aug 24, 2020 | 21.95 | 21.95 | 21.30 | 21.48 | 70,796 | -0.52(-2.36%) |
Aug 21, 2020 | 22.10 | 22.25 | 21.51 | 22.00 | 56,200 | -0.20(-0.90%) |
Aug 20, 2020 | 22.22 | 22.59 | 22.14 | 22.20 | 53,754 | -0.15(-0.67%) |
Aug 19, 2020 | 22.27 | 22.88 | 22.00 | 22.35 | 114,243 | +0.55(+2.52%) |
Aug 18, 2020 | 23.10 | 23.38 | 21.80 | 21.80 | 250,156 | -1.29(-5.59%) |
Aug 17, 2020 | 23.38 | 23.38 | 22.72 | 23.09 | 46,845 | -0.06(-0.26%) |
Aug 14, 2020 | 23.38 | 23.52 | 23.15 | 23.15 | 45,000 | -0.17(-0.73%) |
Aug 13, 2020 | 23.05 | 23.51 | 23.05 | 23.32 | 43,345 | +0.28(+1.22%) |
Aug 12, 2020 | 23.30 | 23.34 | 22.72 | 23.04 | 104,234 | -0.99(-4.12%) |
Aug 11, 2020 | 24.47 | 24.50 | 23.85 | 24.03 | 238,767 | -0.40(-1.64%) |
Aug 10, 2020 | 24.10 | 24.70 | 24.10 | 24.43 | 49,671 | +0.33(+1.37%) |
Aug 07, 2020 | 23.45 | 24.14 | 23.45 | 24.10 | 73,800 | +0.46(+1.95%) |
Aug 06, 2020 | 23.15 | 23.67 | 23.15 | 23.64 | 53,462 | +0.57(+2.47%) |
Aug 05, 2020 | 22.95 | 23.33 | 22.76 | 23.07 | 68,032 | +0.45(+1.99%) |
Aug 04, 2020 | 22.77 | 23.02 | 22.53 | 22.62 | 65,504 | +0.12(+0.53%) |
Aug 03, 2020 | 22.02 | 22.63 | 21.93 | 22.50 | 101,276 | +0.73(+3.35%) |
Jul 31, 2020 | 21.32 | 22.04 | 21.32 | 21.77 | 79,000 | +0.48(+2.25%) |
Jul 30, 2020 | 22.10 | 22.12 | 21.28 | 21.29 | 120,981 | -1.10(-4.91%) |
Jul 29, 2020 | 23.24 | 23.24 | 22.38 | 22.39 | 102,203 | -0.87(-3.74%) |
Jul 28, 2020 | 24.18 | 24.18 | 23.26 | 23.26 | 30,821 | -1.01(-4.16%) |
Jul 27, 2020 | 24.01 | 24.27 | 23.56 | 24.27 | 49,760 | +0.14(+0.58%) |
Jul 24, 2020 | 23.16 | 24.13 | 23.16 | 24.13 | 73,000 | +1.22(+5.33%) |
Jul 23, 2020 | 23.16 | 23.53 | 22.91 | 22.91 | 38,864 | -0.33(-1.42%) |
Jul 22, 2020 | 23.67 | 23.67 | 23.05 | 23.24 | 35,794 | -0.43(-1.82%) |
Jul 21, 2020 | 23.36 | 24.41 | 23.36 | 23.67 | 99,227 | +1.16(+5.15%) |
Jul 20, 2020 | 22.40 | 22.57 | 21.68 | 22.51 | 96,265 | +0.01(+0.04%) |
Jul 17, 2020 | 23.04 | 23.05 | 22.38 | 22.50 | 138,800 | -1.07(-4.54%) |
Jul 16, 2020 | 23.99 | 23.99 | 23.32 | 23.57 | 82,490 | -1.06(-4.30%) |
Jul 15, 2020 | 24.50 | 25.23 | 24.18 | 24.63 | 60,400 | +0.93(+3.92%) |
Jul 14, 2020 | 23.59 | 23.89 | 22.94 | 23.70 | 158,507 | -0.81(-3.30%) |
Jul 13, 2020 | 25.85 | 25.92 | 24.40 | 24.51 | 318,149 | -2.79(-10.22%) |
Jul 10, 2020 | 27.97 | 27.97 | 26.53 | 27.30 | 158,000 | -1.75(-6.02%) |
Jul 09, 2020 | 30.20 | 30.20 | 28.97 | 29.05 | 100,038 | -0.95(-3.17%) |
Jul 08, 2020 | 29.73 | 30.00 | 29.57 | 30.00 | 75,884 | +0.28(+0.94%) |
Jul 07, 2020 | 29.80 | 30.50 | 29.70 | 29.72 | 86,756 | -0.05(-0.17%) |
Jul 06, 2020 | 30.58 | 30.78 | 29.64 | 29.77 | 116,601 | -0.23(-0.77%) |
Jul 02, 2020 | 29.30 | 30.38 | 29.27 | 30.00 | 90,600 | +0.64(+2.18%) |
Jul 01, 2020 | 30.49 | 30.52 | 29.36 | 29.36 | 156,283 | -1.18(-3.86%) |
Jun 30, 2020 | 28.54 | 30.71 | 28.01 | 30.54 | 159,667 | +0.09(+0.30%) |
Jun 29, 2020 | 27.85 | 30.95 | 27.50 | 30.45 | 109,956 | +4.35(+16.67%) |
Jun 26, 2020 | 27.50 | 27.50 | 26.00 | 26.10 | 145,740 | -2.15(-7.61%) |
Jun 25, 2020 | 29.25 | 29.25 | 27.75 | 28.25 | 137,977 | -1.05(-3.58%) |
Jun 24, 2020 | 30.70 | 30.75 | 28.85 | 29.30 | 132,690 | -1.65(-5.33%) |
Jun 23, 2020 | 31.00 | 31.75 | 30.50 | 30.95 | 149,901 | +0.10(+0.32%) |
Jun 22, 2020 | 32.00 | 32.00 | 30.65 | 30.85 | 99,275 | -1.15(-3.59%) |
Jun 19, 2020 | 31.05 | 32.10 | 31.00 | 32.00 | 103,380 | +2.00(+6.67%) |
Jun 18, 2020 | 29.85 | 30.30 | 29.55 | 30.00 | 106,412 | -0.40(-1.32%) |
Jun 17, 2020 | 31.10 | 31.10 | 30.16 | 30.40 | 52,670 | -1.05(-3.34%) |
Jun 16, 2020 | 31.05 | 31.70 | 30.25 | 31.45 | 65,761 | +1.65(+5.54%) |
Jun 15, 2020 | 29.00 | 30.20 | 28.45 | 29.80 | 69,040 | -0.30(-1.00%) |
Jun 12, 2020 | 30.50 | 30.95 | 29.55 | 30.10 | 64,080 | +0.00(+0.00%) |
Jun 11, 2020 | 31.45 | 31.60 | 29.85 | 30.10 | 73,739 | -2.85(-8.65%) |
Jun 10, 2020 | 33.75 | 34.40 | 32.35 | 32.95 | 52,326 | -1.15(-3.37%) |
Jun 09, 2020 | 34.05 | 34.35 | 33.30 | 34.10 | 27,759 | -0.50(-1.45%) |
Jun 08, 2020 | 34.65 | 34.65 | 34.15 | 34.60 | 49,178 | +0.40(+1.17%) |
Jun 05, 2020 | 34.35 | 34.90 | 34.12 | 34.20 | 34,060 | +0.45(+1.33%) |
Jun 04, 2020 | 34.15 | 34.40 | 33.45 | 33.75 | 36,849 | -0.55(-1.60%) |
Jun 03, 2020 | 33.65 | 34.40 | 33.45 | 34.30 | 47,430 | +1.30(+3.94%) |
Jun 02, 2020 | 33.25 | 33.25 | 32.00 | 33.00 | 54,273 | -0.20(-0.60%) |
Jun 01, 2020 | 31.90 | 33.65 | 31.90 | 33.20 | 110,057 | +1.00(+3.11%) |
May 29, 2020 | 31.70 | 32.35 | 30.85 | 32.20 | 48,500 | +0.35(+1.10%) |
May 28, 2020 | 31.00 | 32.15 | 30.90 | 31.85 | 86,911 | +1.25(+4.08%) |
May 27, 2020 | 30.60 | 30.85 | 29.80 | 30.60 | 32,594 | +0.50(+1.66%) |
May 26, 2020 | 30.25 | 30.65 | 30.10 | 30.10 | 39,092 | +0.30(+1.01%) |
May 22, 2020 | 28.55 | 30.15 | 28.55 | 29.80 | 74,040 | +1.10(+3.83%) |
May 21, 2020 | 29.75 | 29.86 | 28.25 | 28.70 | 131,623 | -0.75(-2.55%) |
May 20, 2020 | 30.25 | 30.90 | 29.15 | 29.45 | 124,786 | -0.55(-1.83%) |
May 19, 2020 | 30.95 | 30.95 | 29.60 | 30.00 | 50,464 | -1.25(-4.00%) |
May 18, 2020 | 31.00 | 31.25 | 30.70 | 31.25 | 57,947 | +1.00(+3.31%) |
May 15, 2020 | 30.85 | 30.90 | 29.85 | 30.25 | 28,140 | -0.75(-2.42%) |
May 14, 2020 | 30.45 | 31.10 | 29.75 | 31.00 | 43,938 | -0.30(-0.96%) |
May 13, 2020 | 31.40 | 31.95 | 30.35 | 31.30 | 85,101 | +1.95(+6.64%) |
May 12, 2020 | 30.50 | 30.80 | 29.20 | 29.35 | 55,439 | -1.15(-3.77%) |
May 11, 2020 | 29.65 | 30.80 | 29.65 | 30.50 | 45,935 | +0.60(+2.01%) |
May 08, 2020 | 30.00 | 30.35 | 29.72 | 29.90 | 49,260 | +0.35(+1.18%) |
May 07, 2020 | 29.75 | 30.20 | 29.40 | 29.55 | 43,322 | +1.35(+4.79%) |
May 06, 2020 | 29.05 | 29.05 | 28.00 | 28.20 | 42,055 | -0.50(-1.74%) |
May 05, 2020 | 28.75 | 29.15 | 28.55 | 28.70 | 34,571 | +0.40(+1.41%) |
May 04, 2020 | 27.65 | 28.50 | 27.60 | 28.30 | 46,270 | -0.25(-0.88%) |