Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.86 | 33.24 | 32.60 | 32.74 | 173,420 | -0.55(-1.66%) |
Apr 29, 2021 | 33.89 | 34.22 | 33.24 | 33.29 | 67,628 | -0.28(-0.82%) |
Apr 28, 2021 | 33.42 | 33.89 | 33.26 | 33.57 | 60,910 | -0.06(-0.18%) |
Apr 27, 2021 | 33.90 | 33.90 | 33.30 | 33.62 | 67,127 | -0.30(-0.87%) |
Apr 26, 2021 | 33.89 | 34.47 | 33.69 | 33.92 | 90,941 | +0.23(+0.67%) |
Apr 23, 2021 | 32.70 | 34.05 | 32.70 | 33.69 | 80,110 | +1.20(+3.70%) |
Apr 22, 2021 | 33.16 | 33.19 | 32.42 | 32.49 | 97,829 | -0.69(-2.08%) |
Apr 21, 2021 | 31.96 | 33.27 | 31.81 | 33.18 | 83,053 | +1.13(+3.53%) |
Apr 20, 2021 | 33.35 | 33.69 | 31.79 | 32.05 | 229,756 | -1.45(-4.32%) |
Apr 19, 2021 | 34.01 | 34.31 | 33.08 | 33.50 | 115,792 | -0.53(-1.56%) |
Apr 16, 2021 | 34.36 | 34.59 | 33.69 | 34.03 | 79,298 | +0.24(+0.70%) |
Apr 15, 2021 | 33.53 | 33.89 | 32.82 | 33.79 | 80,615 | +0.44(+1.33%) |
Apr 14, 2021 | 32.92 | 34.19 | 32.92 | 33.35 | 80,283 | +0.49(+1.50%) |
Apr 13, 2021 | 33.81 | 33.81 | 32.33 | 32.86 | 371,898 | -1.05(-3.11%) |
Apr 12, 2021 | 33.84 | 34.14 | 33.49 | 33.91 | 66,460 | +0.23(+0.67%) |
Apr 09, 2021 | 33.02 | 33.91 | 33.00 | 33.68 | 86,710 | +0.71(+2.15%) |
Apr 08, 2021 | 33.36 | 33.36 | 32.43 | 32.97 | 102,691 | -0.33(-0.98%) |
Apr 07, 2021 | 33.96 | 33.96 | 33.29 | 33.30 | 97,409 | -0.58(-1.72%) |
Apr 06, 2021 | 34.36 | 34.87 | 33.73 | 33.88 | 87,594 | -0.53(-1.55%) |
Apr 05, 2021 | 34.57 | 34.92 | 34.20 | 34.41 | 130,065 | +0.31(+0.90%) |
Apr 01, 2021 | 34.36 | 34.68 | 33.58 | 34.11 | 122,653 | -0.13(-0.37%) |
Mar 31, 2021 | 34.81 | 35.22 | 33.76 | 34.23 | 181,964 | -0.48(-1.39%) |
Mar 30, 2021 | 33.39 | 34.89 | 33.10 | 34.72 | 123,469 | +1.36(+4.07%) |
Mar 29, 2021 | 34.59 | 35.17 | 33.34 | 33.36 | 111,821 | -1.46(-4.19%) |
Mar 26, 2021 | 34.25 | 35.11 | 33.89 | 34.82 | 140,117 | +1.15(+3.42%) |
Mar 25, 2021 | 31.95 | 33.91 | 31.40 | 33.66 | 210,743 | +1.40(+4.33%) |
Mar 24, 2021 | 33.69 | 34.59 | 32.27 | 32.27 | 160,756 | -0.93(-2.79%) |
Mar 23, 2021 | 34.88 | 35.08 | 32.50 | 33.19 | 247,618 | -2.36(-6.65%) |
Mar 22, 2021 | 36.46 | 37.04 | 35.38 | 35.55 | 139,108 | -1.14(-3.11%) |
Mar 19, 2021 | 36.56 | 37.16 | 35.71 | 36.70 | 386,032 | +0.33(+0.92%) |
Mar 18, 2021 | 36.21 | 38.56 | 35.99 | 36.36 | 272,919 | +0.10(+0.27%) |
Mar 17, 2021 | 35.67 | 36.36 | 35.20 | 36.26 | 85,401 | +0.59(+1.66%) |
Mar 16, 2021 | 36.05 | 36.54 | 34.82 | 35.67 | 134,860 | -0.53(-1.47%) |
Mar 15, 2021 | 36.58 | 36.81 | 35.63 | 36.20 | 78,709 | -0.50(-1.37%) |
Mar 12, 2021 | 35.96 | 36.90 | 35.74 | 36.71 | 104,072 | +0.68(+1.89%) |
Mar 11, 2021 | 35.43 | 36.62 | 35.37 | 36.03 | 140,536 | +0.86(+2.44%) |
Mar 10, 2021 | 34.76 | 35.28 | 34.37 | 35.17 | 153,571 | +0.90(+2.61%) |
Mar 09, 2021 | 35.65 | 35.65 | 34.24 | 34.27 | 104,980 | -0.88(-2.49%) |
Mar 08, 2021 | 34.95 | 35.80 | 34.90 | 35.15 | 165,171 | +0.24(+0.68%) |
Mar 05, 2021 | 34.45 | 34.96 | 33.47 | 34.91 | 163,774 | +1.16(+3.44%) |
Mar 04, 2021 | 34.97 | 35.32 | 33.50 | 33.75 | 157,031 | -1.43(-4.06%) |
Mar 03, 2021 | 34.75 | 36.03 | 34.75 | 35.18 | 159,185 | +0.84(+2.44%) |
Mar 02, 2021 | 34.35 | 35.07 | 33.32 | 34.34 | 130,202 | -0.09(-0.26%) |
Mar 01, 2021 | 33.52 | 35.01 | 33.52 | 34.43 | 258,982 | +1.53(+4.64%) |
Feb 26, 2021 | 33.88 | 33.88 | 32.70 | 32.91 | 176,161 | -1.18(-3.47%) |
Feb 25, 2021 | 35.22 | 35.45 | 33.93 | 34.09 | 168,490 | -1.12(-3.19%) |
Feb 24, 2021 | 34.77 | 35.77 | 31.09 | 35.21 | 402,792 | -1.40(-3.82%) |
Feb 23, 2021 | 36.62 | 37.11 | 36.15 | 36.61 | 129,210 | -0.08(-0.21%) |
Feb 22, 2021 | 35.40 | 36.86 | 35.40 | 36.69 | 145,876 | +1.23(+3.47%) |
Feb 19, 2021 | 34.13 | 35.49 | 34.13 | 35.46 | 126,410 | +1.53(+4.50%) |
Feb 18, 2021 | 34.57 | 34.69 | 33.69 | 33.93 | 102,418 | -0.88(-2.52%) |
Feb 17, 2021 | 34.48 | 35.12 | 34.17 | 34.81 | 80,138 | -0.08(-0.23%) |
Feb 16, 2021 | 35.63 | 35.64 | 34.65 | 34.88 | 110,806 | -0.38(-1.09%) |
Feb 12, 2021 | 35.50 | 36.01 | 35.00 | 35.27 | 73,713 | -0.28(-0.78%) |
Feb 11, 2021 | 35.26 | 35.58 | 34.09 | 35.54 | 111,153 | +0.33(+0.95%) |
Feb 10, 2021 | 35.85 | 35.85 | 34.55 | 35.21 | 98,263 | -0.31(-0.86%) |
Feb 09, 2021 | 35.89 | 35.92 | 35.00 | 35.52 | 95,515 | -0.48(-1.34%) |
Feb 08, 2021 | 34.93 | 36.21 | 34.47 | 36.00 | 103,296 | +1.30(+3.75%) |
Feb 05, 2021 | 34.93 | 34.93 | 33.78 | 34.70 | 105,290 | +0.22(+0.63%) |
Feb 04, 2021 | 34.68 | 34.93 | 33.89 | 34.48 | 269,654 | -0.20(-0.57%) |
Feb 03, 2021 | 34.25 | 35.00 | 33.72 | 34.68 | 105,644 | +0.40(+1.18%) |
Feb 02, 2021 | 34.81 | 34.90 | 34.20 | 34.27 | 102,283 | +0.01(+0.03%) |
Feb 01, 2021 | 33.15 | 34.37 | 32.70 | 34.26 | 94,399 | +1.49(+4.54%) |
Jan 29, 2021 | 34.94 | 36.23 | 32.68 | 32.78 | 214,135 | -0.66(-1.97%) |
Jan 28, 2021 | 33.89 | 34.21 | 32.21 | 33.44 | 245,461 | +0.13(+0.38%) |
Jan 27, 2021 | 33.15 | 33.67 | 32.12 | 33.31 | 186,528 | -0.83(-2.42%) |
Jan 26, 2021 | 34.64 | 34.79 | 33.88 | 34.14 | 122,094 | -0.10(-0.29%) |
Jan 25, 2021 | 34.84 | 35.53 | 33.92 | 34.23 | 95,261 | -0.90(-2.55%) |
Jan 22, 2021 | 34.14 | 35.17 | 33.72 | 35.13 | 135,243 | +0.40(+1.16%) |
Jan 21, 2021 | 35.54 | 36.02 | 34.69 | 34.73 | 143,084 | -0.75(-2.11%) |
Jan 20, 2021 | 35.52 | 35.89 | 34.78 | 35.48 | 116,173 | +0.10(+0.28%) |
Jan 19, 2021 | 35.70 | 36.14 | 34.96 | 35.38 | 213,771 | +0.17(+0.48%) |
Jan 15, 2021 | 34.73 | 35.63 | 34.05 | 35.21 | 230,584 | +0.59(+1.71%) |
Jan 14, 2021 | 34.38 | 34.94 | 34.27 | 34.62 | 153,637 | +0.68(+2.00%) |
Jan 13, 2021 | 34.42 | 34.58 | 33.35 | 33.94 | 217,069 | -0.66(-1.91%) |
Jan 12, 2021 | 32.75 | 34.67 | 32.70 | 34.60 | 198,607 | +1.94(+5.94%) |
Jan 11, 2021 | 32.06 | 32.90 | 32.06 | 32.66 | 96,048 | +0.00(+0.00%) |
Jan 08, 2021 | 33.22 | 33.22 | 32.04 | 32.66 | 149,762 | -0.39(-1.19%) |
Jan 07, 2021 | 32.97 | 33.27 | 32.33 | 33.05 | 163,304 | +0.44(+1.36%) |
Jan 06, 2021 | 30.78 | 32.98 | 30.64 | 32.61 | 315,353 | +2.57(+8.56%) |
Jan 05, 2021 | 29.06 | 30.42 | 29.06 | 30.04 | 142,690 | +0.65(+2.21%) |
Jan 04, 2021 | 30.92 | 31.22 | 29.22 | 29.39 | 305,820 | -1.30(-4.24%) |
Dec 31, 2020 | 30.69 | 30.69 | 30.69 | 116,206 | +0.76(+2.53%) | |
Dec 30, 2020 | 29.42 | 30.05 | 29.06 | 29.93 | 116,206 | +0.59(+2.01%) |
Dec 29, 2020 | 30.18 | 30.18 | 28.99 | 29.34 | 245,360 | -0.60(-2.01%) |
Dec 28, 2020 | 29.34 | 30.00 | 29.24 | 29.94 | 153,721 | +0.94(+3.23%) |
Dec 24, 2020 | 29.05 | 29.46 | 28.71 | 29.00 | 37,973 | -0.07(-0.24%) |
Dec 23, 2020 | 28.51 | 29.56 | 28.51 | 29.07 | 168,397 | +0.78(+2.75%) |
Dec 22, 2020 | 27.99 | 28.36 | 27.52 | 28.30 | 195,426 | +0.27(+0.95%) |
Dec 21, 2020 | 26.59 | 28.07 | 26.15 | 28.03 | 304,798 | +1.16(+4.33%) |
Dec 18, 2020 | 27.87 | 28.22 | 26.87 | 26.87 | 924,976 | -1.00(-3.60%) |
Dec 17, 2020 | 27.82 | 28.06 | 27.26 | 27.87 | 208,875 | +0.24(+0.86%) |
Dec 16, 2020 | 28.41 | 28.43 | 27.27 | 27.64 | 119,740 | -0.56(-1.99%) |
Dec 15, 2020 | 27.44 | 28.40 | 27.13 | 28.20 | 154,672 | +1.07(+3.96%) |
Dec 14, 2020 | 26.70 | 27.84 | 26.64 | 27.12 | 235,447 | +1.02(+3.92%) |
Dec 11, 2020 | 26.64 | 26.72 | 25.84 | 26.10 | 140,421 | -0.80(-2.97%) |
Dec 10, 2020 | 27.37 | 27.42 | 26.66 | 26.90 | 132,885 | -0.67(-2.43%) |
Dec 09, 2020 | 27.09 | 28.43 | 27.09 | 27.57 | 216,069 | +0.70(+2.60%) |
Dec 08, 2020 | 28.13 | 28.73 | 26.63 | 26.87 | 332,026 | -1.48(-5.21%) |
Dec 07, 2020 | 28.88 | 29.50 | 28.22 | 28.35 | 165,995 | -0.25(-0.86%) |
Dec 04, 2020 | 27.29 | 28.77 | 27.15 | 28.59 | 184,690 | +1.44(+5.30%) |
Dec 03, 2020 | 27.80 | 27.81 | 26.65 | 27.15 | 136,004 | -0.35(-1.29%) |
Dec 02, 2020 | 27.20 | 27.63 | 26.95 | 27.51 | 79,325 | +0.23(+0.83%) |
Dec 01, 2020 | 27.49 | 27.49 | 26.48 | 27.28 | 123,183 | +0.62(+2.33%) |
Nov 30, 2020 | 27.47 | 27.59 | 26.65 | 26.66 | 408,642 | -1.16(-4.18%) |
Nov 27, 2020 | 28.09 | 28.28 | 27.49 | 27.82 | 53,305 | -0.25(-0.88%) |
Nov 25, 2020 | 28.07 | 28.14 | 27.43 | 28.07 | 112,195 | -0.14(-0.49%) |
Nov 24, 2020 | 27.58 | 28.79 | 26.99 | 28.21 | 179,936 | +1.06(+3.92%) |
Nov 23, 2020 | 26.54 | 27.39 | 26.16 | 27.14 | 163,943 | +1.05(+4.04%) |
Nov 20, 2020 | 25.22 | 26.34 | 25.08 | 26.09 | 185,299 | +1.30(+5.24%) |
Nov 19, 2020 | 25.60 | 25.61 | 23.75 | 24.79 | 204,691 | -0.86(-3.34%) |
Nov 18, 2020 | 26.59 | 27.05 | 25.64 | 25.65 | 127,641 | -0.67(-2.55%) |
Nov 17, 2020 | 26.06 | 26.76 | 25.66 | 26.32 | 113,202 | -0.08(-0.30%) |
Nov 16, 2020 | 26.20 | 26.43 | 25.53 | 26.40 | 192,916 | +1.03(+4.08%) |
Nov 13, 2020 | 25.62 | 26.18 | 25.10 | 25.36 | 136,766 | +0.05(+0.19%) |
Nov 12, 2020 | 25.49 | 25.73 | 24.99 | 25.31 | 183,421 | -0.38(-1.49%) |
Nov 11, 2020 | 25.91 | 26.08 | 25.07 | 25.70 | 165,080 | +0.08(+0.31%) |
Nov 10, 2020 | 24.54 | 26.07 | 24.19 | 25.62 | 185,670 | +1.47(+6.08%) |
Nov 09, 2020 | 24.45 | 26.64 | 24.09 | 24.15 | 238,575 | +1.33(+5.83%) |
Nov 06, 2020 | 24.26 | 24.46 | 22.75 | 22.82 | 97,066 | -1.17(-4.88%) |
Nov 05, 2020 | 22.99 | 24.27 | 22.84 | 23.99 | 94,005 | +1.32(+5.82%) |
Nov 04, 2020 | 23.87 | 24.21 | 22.45 | 22.67 | 107,729 | -1.07(-4.52%) |
Nov 03, 2020 | 23.92 | 24.45 | 23.64 | 23.75 | 129,037 | +0.41(+1.77%) |
Nov 02, 2020 | 22.58 | 23.42 | 22.18 | 23.33 | 130,255 | +1.24(+5.62%) |
Oct 30, 2020 | 22.81 | 22.81 | 21.77 | 22.09 | 144,280 | -0.80(-3.49%) |
Oct 29, 2020 | 22.03 | 23.03 | 21.84 | 22.89 | 134,889 | +0.75(+3.38%) |
Oct 28, 2020 | 21.57 | 22.39 | 21.38 | 22.14 | 139,493 | -0.20(-0.88%) |
Oct 27, 2020 | 24.56 | 24.56 | 22.06 | 22.34 | 163,985 | -1.96(-8.07%) |
Oct 26, 2020 | 25.61 | 26.38 | 23.36 | 24.30 | 319,674 | -0.53(-2.14%) |
Oct 23, 2020 | 24.21 | 25.03 | 24.01 | 24.83 | 92,294 | +0.78(+3.24%) |
Oct 22, 2020 | 23.93 | 24.18 | 23.48 | 24.05 | 82,254 | +0.11(+0.45%) |
Oct 21, 2020 | 25.05 | 25.26 | 23.91 | 23.94 | 123,141 | -1.10(-4.40%) |
Oct 20, 2020 | 24.67 | 25.21 | 24.22 | 25.05 | 120,457 | +0.63(+2.58%) |
Oct 19, 2020 | 24.45 | 25.40 | 24.26 | 24.42 | 118,002 | +0.03(+0.12%) |
Oct 16, 2020 | 24.62 | 25.09 | 24.29 | 24.39 | 123,364 | -0.06(-0.24%) |
Oct 15, 2020 | 23.60 | 24.59 | 23.26 | 24.45 | 121,396 | +0.35(+1.47%) |
Oct 14, 2020 | 23.49 | 24.27 | 23.47 | 24.09 | 81,567 | +0.55(+2.34%) |
Oct 13, 2020 | 23.51 | 23.96 | 23.02 | 23.54 | 167,055 | -0.40(-1.69%) |
Oct 12, 2020 | 23.35 | 24.01 | 23.28 | 23.94 | 81,139 | +0.50(+2.14%) |
Oct 09, 2020 | 23.55 | 23.89 | 23.20 | 23.44 | 99,097 | +0.10(+0.42%) |
Oct 08, 2020 | 23.29 | 23.39 | 22.67 | 23.34 | 91,357 | +0.55(+2.42%) |
Oct 07, 2020 | 22.66 | 23.27 | 22.50 | 22.79 | 188,207 | +0.43(+1.94%) |
Oct 06, 2020 | 22.53 | 23.44 | 22.17 | 22.36 | 141,198 | +0.32(+1.43%) |
Oct 05, 2020 | 22.01 | 22.38 | 21.57 | 22.04 | 108,680 | +0.33(+1.54%) |
Oct 02, 2020 | 20.07 | 21.93 | 20.07 | 21.71 | 117,170 | +1.00(+4.85%) |
Oct 01, 2020 | 20.75 | 21.01 | 20.44 | 20.70 | 183,999 | +0.11(+0.53%) |
Sep 30, 2020 | 20.64 | 21.37 | 20.27 | 20.59 | 131,970 | +0.09(+0.43%) |
Sep 29, 2020 | 20.54 | 21.02 | 20.40 | 20.51 | 172,180 | -0.06(-0.29%) |
Sep 28, 2020 | 20.30 | 20.93 | 20.30 | 20.56 | 115,393 | +0.63(+3.16%) |
Sep 25, 2020 | 19.45 | 20.39 | 19.45 | 19.93 | 98,082 | +0.14(+0.70%) |
Sep 24, 2020 | 19.38 | 20.17 | 18.63 | 19.80 | 144,843 | +0.03(+0.15%) |
Sep 23, 2020 | 21.36 | 21.76 | 19.11 | 19.77 | 203,457 | -1.67(-7.81%) |
Sep 22, 2020 | 20.78 | 21.65 | 20.65 | 21.44 | 163,978 | +1.05(+5.17%) |
Sep 21, 2020 | 21.37 | 21.37 | 19.97 | 20.39 | 221,502 | -1.84(-8.29%) |
Sep 18, 2020 | 22.37 | 22.96 | 21.87 | 22.23 | 350,292 | +0.04(+0.18%) |
Sep 17, 2020 | 21.27 | 22.94 | 21.09 | 22.19 | 210,036 | +0.74(+3.44%) |
Sep 16, 2020 | 21.89 | 22.13 | 21.42 | 21.45 | 118,970 | -0.41(-1.89%) |
Sep 15, 2020 | 22.09 | 22.46 | 21.70 | 21.86 | 94,094 | -0.08(-0.36%) |
Sep 14, 2020 | 22.08 | 22.28 | 21.57 | 21.94 | 113,626 | +0.06(+0.27%) |
Sep 11, 2020 | 22.18 | 22.48 | 21.84 | 21.88 | 92,599 | -0.21(-0.94%) |
Sep 10, 2020 | 22.52 | 22.76 | 22.04 | 22.09 | 101,867 | -0.21(-0.93%) |
Sep 09, 2020 | 22.60 | 22.86 | 22.04 | 22.30 | 107,978 | -0.08(-0.35%) |
Sep 08, 2020 | 22.65 | 23.00 | 22.35 | 22.38 | 110,582 | -0.63(-2.74%) |
Sep 04, 2020 | 22.96 | 23.35 | 22.16 | 23.01 | 247,946 | +0.76(+3.41%) |
Sep 03, 2020 | 23.75 | 23.98 | 22.21 | 22.25 | 212,595 | -1.46(-6.15%) |
Sep 02, 2020 | 24.02 | 24.02 | 23.27 | 23.71 | 108,835 | -0.37(-1.55%) |
Sep 01, 2020 | 23.37 | 24.31 | 22.86 | 24.08 | 140,557 | +0.38(+1.62%) |
Aug 31, 2020 | 24.36 | 24.36 | 23.66 | 23.70 | 127,584 | -0.78(-3.18%) |
Aug 28, 2020 | 24.53 | 24.67 | 23.96 | 24.47 | 107,423 | +0.12(+0.49%) |
Aug 27, 2020 | 24.85 | 25.12 | 24.02 | 24.36 | 154,014 | -0.27(-1.08%) |
Aug 26, 2020 | 24.53 | 24.95 | 24.35 | 24.62 | 116,614 | -0.05(-0.20%) |
Aug 25, 2020 | 25.56 | 25.89 | 23.72 | 24.67 | 203,251 | -0.63(-2.49%) |
Aug 24, 2020 | 24.62 | 25.62 | 24.42 | 25.30 | 146,704 | +0.83(+3.38%) |
Aug 21, 2020 | 24.62 | 24.90 | 24.02 | 24.47 | 126,410 | -0.36(-1.47%) |
Aug 20, 2020 | 24.85 | 25.28 | 24.59 | 24.84 | 101,009 | -0.54(-2.13%) |
Aug 19, 2020 | 25.42 | 26.05 | 25.21 | 25.38 | 159,493 | +0.13(+0.51%) |
Aug 18, 2020 | 25.11 | 25.69 | 25.10 | 25.25 | 220,169 | +0.04(+0.16%) |
Aug 17, 2020 | 25.69 | 26.39 | 25.03 | 25.21 | 86,318 | -0.58(-2.25%) |
Aug 14, 2020 | 25.49 | 26.19 | 25.14 | 25.79 | 175,349 | -0.03(-0.11%) |
Aug 13, 2020 | 25.57 | 26.14 | 25.55 | 25.82 | 87,726 | -0.07(-0.27%) |
Aug 12, 2020 | 25.96 | 25.96 | 25.25 | 25.89 | 90,613 | +0.55(+2.18%) |
Aug 11, 2020 | 26.49 | 26.80 | 25.19 | 25.34 | 171,412 | -0.59(-2.28%) |
Aug 10, 2020 | 25.71 | 26.51 | 25.71 | 25.93 | 143,873 | +0.26(+1.00%) |
Aug 07, 2020 | 25.29 | 25.72 | 24.77 | 25.68 | 179,004 | +0.12(+0.46%) |
Aug 06, 2020 | 25.99 | 25.99 | 25.31 | 25.56 | 100,392 | -0.61(-2.33%) |
Aug 05, 2020 | 25.51 | 26.35 | 25.08 | 26.17 | 185,678 | +1.22(+4.90%) |
Aug 04, 2020 | 24.84 | 25.04 | 24.45 | 24.95 | 100,928 | -0.01(-0.04%) |
Aug 03, 2020 | 25.19 | 25.36 | 24.15 | 24.96 | 196,299 | +0.17(+0.68%) |
Jul 31, 2020 | 24.72 | 25.70 | 24.22 | 24.79 | 206,520 | -0.22(-0.87%) |
Jul 30, 2020 | 25.23 | 25.71 | 24.77 | 25.01 | 189,296 | -0.70(-2.72%) |
Jul 29, 2020 | 24.72 | 25.74 | 23.85 | 25.71 | 314,339 | +0.99(+4.03%) |
Jul 28, 2020 | 24.70 | 25.94 | 24.25 | 24.71 | 302,792 | +0.02(+0.08%) |
Jul 27, 2020 | 22.52 | 25.10 | 21.90 | 24.69 | 502,881 | +4.49(+22.23%) |
Jul 24, 2020 | 20.99 | 21.02 | 20.04 | 20.20 | 100,112 | -0.83(-3.93%) |
Jul 23, 2020 | 20.34 | 21.28 | 20.34 | 21.03 | 169,863 | +0.51(+2.50%) |
Jul 22, 2020 | 20.41 | 20.98 | 20.25 | 20.52 | 127,687 | -0.19(-0.90%) |
Jul 21, 2020 | 19.71 | 20.93 | 19.71 | 20.70 | 154,005 | +1.19(+6.11%) |
Jul 20, 2020 | 20.03 | 20.58 | 19.40 | 19.51 | 160,983 | -0.81(-3.97%) |
Jul 17, 2020 | 19.86 | 20.47 | 19.80 | 20.32 | 138,391 | +0.52(+2.64%) |
Jul 16, 2020 | 19.82 | 20.10 | 19.44 | 19.80 | 262,117 | -0.11(-0.54%) |
Jul 15, 2020 | 19.89 | 20.15 | 19.56 | 19.90 | 269,012 | +0.70(+3.64%) |
Jul 14, 2020 | 18.67 | 19.23 | 18.36 | 19.21 | 166,338 | +0.48(+2.58%) |
Jul 13, 2020 | 18.99 | 19.48 | 18.51 | 18.72 | 191,750 | +0.28(+1.50%) |
Jul 10, 2020 | 17.15 | 18.57 | 17.15 | 18.45 | 117,373 | +1.13(+6.54%) |
Jul 09, 2020 | 18.06 | 18.06 | 17.13 | 17.31 | 191,506 | -0.64(-3.57%) |
Jul 08, 2020 | 17.36 | 18.14 | 17.21 | 17.95 | 396,307 | +0.49(+2.82%) |
Jul 07, 2020 | 18.03 | 18.03 | 17.45 | 17.46 | 184,350 | -0.89(-4.83%) |
Jul 06, 2020 | 18.87 | 18.87 | 17.94 | 18.35 | 174,066 | +0.25(+1.36%) |
Jul 02, 2020 | 18.57 | 19.09 | 17.78 | 18.10 | 144,990 | +0.28(+1.55%) |
Jul 01, 2020 | 18.53 | 19.01 | 17.78 | 17.83 | 100,562 | -0.73(-3.93%) |
Jun 30, 2020 | 17.85 | 18.76 | 17.57 | 18.56 | 159,512 | +0.43(+2.39%) |
Jun 29, 2020 | 17.43 | 18.54 | 17.26 | 18.12 | 171,494 | +1.13(+6.67%) |
Jun 26, 2020 | 17.66 | 17.73 | 16.54 | 16.99 | 424,209 | -0.97(-5.38%) |
Jun 25, 2020 | 17.32 | 18.01 | 17.10 | 17.95 | 290,853 | +0.27(+1.50%) |
Jun 24, 2020 | 18.29 | 18.35 | 17.31 | 17.69 | 174,219 | -1.15(-6.12%) |
Jun 23, 2020 | 19.43 | 19.43 | 18.35 | 18.84 | 194,784 | -0.16(-0.83%) |
Jun 22, 2020 | 18.81 | 19.17 | 18.30 | 19.00 | 143,290 | -0.08(-0.41%) |
Jun 19, 2020 | 19.92 | 20.09 | 18.71 | 19.08 | 326,737 | -0.32(-1.63%) |
Jun 18, 2020 | 18.26 | 19.46 | 17.97 | 19.39 | 343,497 | +1.26(+6.95%) |
Jun 17, 2020 | 18.84 | 20.29 | 18.10 | 18.13 | 383,059 | +0.46(+2.62%) |
Jun 16, 2020 | 17.35 | 18.27 | 17.07 | 17.67 | 312,743 | +0.96(+5.72%) |
Jun 15, 2020 | 15.88 | 16.85 | 15.65 | 16.71 | 201,702 | -0.30(-1.74%) |
Jun 12, 2020 | 17.34 | 17.96 | 16.31 | 17.01 | 229,873 | +0.89(+5.50%) |
Jun 11, 2020 | 16.87 | 17.76 | 15.97 | 16.12 | 251,176 | -2.50(-13.43%) |
Jun 10, 2020 | 20.76 | 20.76 | 18.52 | 18.62 | 350,809 | -2.39(-11.39%) |
Jun 09, 2020 | 21.95 | 22.15 | 20.19 | 21.02 | 214,281 | -1.37(-6.11%) |
Jun 08, 2020 | 21.48 | 22.45 | 21.48 | 22.39 | 294,648 | +1.49(+7.12%) |
Jun 05, 2020 | 21.20 | 22.20 | 20.79 | 20.90 | 265,105 | +0.89(+4.43%) |
Jun 04, 2020 | 18.50 | 20.48 | 18.27 | 20.01 | 315,336 | +1.41(+7.57%) |
Jun 03, 2020 | 18.05 | 18.82 | 17.56 | 18.60 | 264,040 | +1.07(+6.12%) |
Jun 02, 2020 | 17.43 | 17.88 | 17.05 | 17.53 | 327,422 | +0.32(+1.89%) |
Jun 01, 2020 | 16.42 | 17.78 | 16.15 | 17.21 | 238,606 | +0.89(+5.43%) |
May 29, 2020 | 16.43 | 17.04 | 15.77 | 16.32 | 418,726 | -0.28(-1.66%) |
May 28, 2020 | 18.63 | 18.63 | 16.44 | 16.60 | 301,805 | -1.42(-7.87%) |
May 27, 2020 | 17.59 | 18.14 | 17.01 | 18.01 | 284,921 | +1.10(+6.52%) |
May 26, 2020 | 16.55 | 17.23 | 15.91 | 16.91 | 487,949 | +1.17(+7.45%) |
May 22, 2020 | 15.80 | 15.92 | 15.43 | 15.74 | 270,690 | +0.03(+0.19%) |
May 21, 2020 | 16.05 | 16.13 | 15.42 | 15.71 | 317,045 | +0.11(+0.69%) |
May 20, 2020 | 15.05 | 16.00 | 14.80 | 15.60 | 321,575 | +0.96(+6.52%) |
May 19, 2020 | 13.97 | 15.22 | 13.43 | 14.65 | 384,449 | +0.58(+4.13%) |
May 18, 2020 | 12.71 | 14.17 | 12.71 | 14.06 | 294,736 | +2.29(+19.50%) |
May 15, 2020 | 11.99 | 12.06 | 11.41 | 11.77 | 179,512 | -0.11(-0.91%) |
May 14, 2020 | 11.26 | 12.19 | 10.75 | 11.88 | 240,639 | +0.06(+0.50%) |
May 13, 2020 | 13.05 | 13.54 | 11.63 | 11.82 | 270,938 | -1.34(-10.18%) |
May 12, 2020 | 15.17 | 15.17 | 13.10 | 13.16 | 362,430 | -1.88(-12.51%) |
May 11, 2020 | 14.74 | 15.08 | 13.55 | 15.04 | 281,105 | -0.23(-1.48%) |
May 08, 2020 | 13.59 | 15.33 | 13.47 | 15.27 | 251,195 | +2.16(+16.45%) |
May 07, 2020 | 12.43 | 13.68 | 12.42 | 13.11 | 252,398 | +0.85(+6.91%) |
May 06, 2020 | 13.24 | 13.53 | 12.21 | 12.26 | 151,784 | -0.81(-6.18%) |
May 05, 2020 | 13.88 | 14.44 | 12.94 | 13.07 | 240,294 | -0.46(-3.42%) |
May 04, 2020 | 13.01 | 14.40 | 12.87 | 13.53 | 299,430 | +0.03(+0.22%) |