Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.52 | 49.41 | 48.31 | 48.63 | 254,942 | -0.47(-0.97%) |
Apr 29, 2021 | 50.37 | 50.37 | 48.47 | 49.11 | 413,856 | -0.43(-0.88%) |
Apr 28, 2021 | 46.32 | 50.37 | 46.30 | 49.54 | 565,712 | +3.64(+7.94%) |
Apr 27, 2021 | 44.75 | 46.07 | 44.27 | 45.90 | 282,265 | +0.99(+2.20%) |
Apr 26, 2021 | 45.41 | 45.90 | 44.25 | 44.91 | 168,136 | -0.36(-0.79%) |
Apr 23, 2021 | 44.65 | 45.71 | 44.02 | 45.27 | 169,860 | +0.74(+1.66%) |
Apr 22, 2021 | 44.65 | 45.56 | 43.97 | 44.53 | 148,271 | -0.20(-0.44%) |
Apr 21, 2021 | 43.08 | 44.82 | 43.08 | 44.72 | 126,553 | +1.34(+3.10%) |
Apr 20, 2021 | 44.87 | 45.66 | 43.15 | 43.38 | 134,021 | -1.57(-3.49%) |
Apr 19, 2021 | 44.51 | 45.72 | 44.51 | 44.95 | 97,359 | -0.83(-1.81%) |
Apr 16, 2021 | 45.12 | 46.11 | 44.94 | 45.78 | 91,058 | +1.14(+2.54%) |
Apr 15, 2021 | 44.55 | 44.92 | 43.48 | 44.64 | 121,669 | +0.01(+0.02%) |
Apr 14, 2021 | 44.71 | 45.89 | 44.04 | 44.63 | 231,903 | +0.14(+0.31%) |
Apr 13, 2021 | 46.36 | 46.36 | 44.40 | 44.50 | 247,373 | -1.82(-3.92%) |
Apr 12, 2021 | 46.50 | 46.69 | 46.17 | 46.31 | 140,629 | -0.08(-0.17%) |
Apr 09, 2021 | 46.56 | 46.56 | 45.85 | 46.39 | 73,434 | +0.43(+0.95%) |
Apr 08, 2021 | 46.06 | 46.28 | 45.22 | 45.96 | 232,883 | -0.11(-0.24%) |
Apr 07, 2021 | 46.37 | 46.78 | 45.76 | 46.07 | 106,641 | -0.19(-0.41%) |
Apr 06, 2021 | 46.61 | 47.23 | 46.21 | 46.25 | 157,958 | -0.27(-0.57%) |
Apr 05, 2021 | 46.39 | 46.65 | 45.86 | 46.52 | 178,445 | +0.76(+1.66%) |
Apr 01, 2021 | 44.50 | 45.97 | 44.50 | 45.76 | 119,216 | +1.03(+2.30%) |
Mar 31, 2021 | 44.78 | 45.46 | 44.46 | 44.73 | 215,490 | -0.25(-0.55%) |
Mar 30, 2021 | 44.46 | 45.39 | 44.27 | 44.98 | 119,849 | +1.04(+2.36%) |
Mar 29, 2021 | 44.94 | 45.90 | 43.65 | 43.94 | 155,509 | -1.59(-3.49%) |
Mar 26, 2021 | 45.16 | 46.00 | 44.35 | 45.53 | 217,668 | +1.22(+2.76%) |
Mar 25, 2021 | 43.30 | 44.67 | 42.47 | 44.31 | 140,053 | +0.83(+1.91%) |
Mar 24, 2021 | 44.86 | 46.37 | 43.28 | 43.48 | 127,959 | -0.90(-2.02%) |
Mar 23, 2021 | 45.98 | 46.14 | 43.95 | 44.38 | 235,470 | -2.10(-4.52%) |
Mar 22, 2021 | 48.03 | 48.15 | 45.75 | 46.48 | 309,622 | -1.79(-3.70%) |
Mar 19, 2021 | 46.50 | 48.27 | 45.56 | 48.27 | 1,111,436 | +1.77(+3.80%) |
Mar 18, 2021 | 46.08 | 47.39 | 46.05 | 46.50 | 295,538 | +0.66(+1.44%) |
Mar 17, 2021 | 45.08 | 45.99 | 44.99 | 45.84 | 210,111 | +1.08(+2.40%) |
Mar 16, 2021 | 45.89 | 46.01 | 44.24 | 44.76 | 222,841 | -1.15(-2.49%) |
Mar 15, 2021 | 46.41 | 46.41 | 45.09 | 45.91 | 212,444 | -0.68(-1.46%) |
Mar 12, 2021 | 45.59 | 47.05 | 45.42 | 46.59 | 292,115 | +1.19(+2.63%) |
Mar 11, 2021 | 45.95 | 46.48 | 44.92 | 45.40 | 265,581 | -0.70(-1.52%) |
Mar 10, 2021 | 45.70 | 46.73 | 45.45 | 46.10 | 218,639 | +0.39(+0.86%) |
Mar 09, 2021 | 46.10 | 46.54 | 44.79 | 45.70 | 149,069 | -0.22(-0.47%) |
Mar 08, 2021 | 45.37 | 46.36 | 45.15 | 45.92 | 199,175 | +1.34(+3.01%) |
Mar 05, 2021 | 44.78 | 45.27 | 43.46 | 44.58 | 260,793 | +0.36(+0.80%) |
Mar 04, 2021 | 44.25 | 45.59 | 43.13 | 44.22 | 225,497 | -0.05(-0.11%) |
Mar 03, 2021 | 43.81 | 45.84 | 43.81 | 44.27 | 194,672 | +0.78(+1.79%) |
Mar 02, 2021 | 44.52 | 44.94 | 43.44 | 43.49 | 125,393 | -1.05(-2.35%) |
Mar 01, 2021 | 44.61 | 45.02 | 44.17 | 44.54 | 226,775 | +0.86(+1.96%) |
Feb 26, 2021 | 43.53 | 44.09 | 42.33 | 43.68 | 183,326 | +0.20(+0.45%) |
Feb 25, 2021 | 44.15 | 45.36 | 42.85 | 43.48 | 208,876 | -0.77(-1.74%) |
Feb 24, 2021 | 44.32 | 45.19 | 44.03 | 44.25 | 214,721 | +0.16(+0.36%) |
Feb 23, 2021 | 43.30 | 44.45 | 43.17 | 44.09 | 186,619 | +0.66(+1.52%) |
Feb 22, 2021 | 42.93 | 43.76 | 42.61 | 43.43 | 166,857 | +0.53(+1.24%) |
Feb 19, 2021 | 42.45 | 42.97 | 42.19 | 42.90 | 97,138 | +0.65(+1.54%) |
Feb 18, 2021 | 42.79 | 43.58 | 42.19 | 42.25 | 188,084 | -0.92(-2.12%) |
Feb 17, 2021 | 42.48 | 43.77 | 41.93 | 43.17 | 217,747 | +0.71(+1.67%) |
Feb 16, 2021 | 42.51 | 43.14 | 42.37 | 42.46 | 207,847 | +0.32(+0.75%) |
Feb 12, 2021 | 41.69 | 42.45 | 41.42 | 42.14 | 136,683 | +0.42(+1.02%) |
Feb 11, 2021 | 42.51 | 43.19 | 41.60 | 41.72 | 635,381 | -0.76(-1.79%) |
Feb 10, 2021 | 42.95 | 43.48 | 42.24 | 42.48 | 169,809 | -0.57(-1.33%) |
Feb 09, 2021 | 43.45 | 43.55 | 42.37 | 43.05 | 164,802 | -0.25(-0.57%) |
Feb 08, 2021 | 41.91 | 43.42 | 41.67 | 43.30 | 185,544 | +1.72(+4.13%) |
Feb 05, 2021 | 42.06 | 42.59 | 41.10 | 41.58 | 132,019 | -0.52(-1.24%) |
Feb 04, 2021 | 40.33 | 42.15 | 40.33 | 42.10 | 321,325 | +1.86(+4.63%) |
Feb 03, 2021 | 40.22 | 41.00 | 39.81 | 40.24 | 199,255 | -0.02(-0.05%) |
Feb 02, 2021 | 39.58 | 40.37 | 39.08 | 40.26 | 228,340 | +1.25(+3.21%) |
Feb 01, 2021 | 38.27 | 39.38 | 37.32 | 39.01 | 164,792 | +0.91(+2.38%) |
Jan 29, 2021 | 38.70 | 39.15 | 38.09 | 38.10 | 310,072 | -0.83(-2.13%) |
Jan 28, 2021 | 35.66 | 39.94 | 35.66 | 38.93 | 290,950 | +2.25(+6.13%) |
Jan 27, 2021 | 36.56 | 37.22 | 35.84 | 36.68 | 196,964 | -0.94(-2.49%) |
Jan 26, 2021 | 38.37 | 38.76 | 37.51 | 37.61 | 121,877 | -0.43(-1.14%) |
Jan 25, 2021 | 38.38 | 38.95 | 37.69 | 38.05 | 244,011 | -0.44(-1.15%) |
Jan 22, 2021 | 37.58 | 38.54 | 36.57 | 38.49 | 212,629 | +0.61(+1.61%) |
Jan 21, 2021 | 38.85 | 38.85 | 37.81 | 37.88 | 151,026 | -0.92(-2.36%) |
Jan 20, 2021 | 39.04 | 39.38 | 38.18 | 38.80 | 238,692 | -0.07(-0.18%) |
Jan 19, 2021 | 38.66 | 39.18 | 38.30 | 38.87 | 284,789 | +0.20(+0.51%) |
Jan 15, 2021 | 35.20 | 39.08 | 32.31 | 38.67 | 257,548 | +0.47(+1.24%) |
Jan 14, 2021 | 38.08 | 38.64 | 37.47 | 38.20 | 201,085 | +0.20(+0.52%) |
Jan 13, 2021 | 38.22 | 38.50 | 36.62 | 38.00 | 176,323 | -0.46(-1.21%) |
Jan 12, 2021 | 38.24 | 39.14 | 37.88 | 38.46 | 205,660 | +0.52(+1.36%) |
Jan 11, 2021 | 37.67 | 38.27 | 37.34 | 37.94 | 228,893 | -0.05(-0.14%) |
Jan 08, 2021 | 38.94 | 38.94 | 37.20 | 38.00 | 180,689 | -0.77(-1.98%) |
Jan 07, 2021 | 40.44 | 40.44 | 38.74 | 38.77 | 352,063 | -1.01(-2.53%) |
Jan 06, 2021 | 36.46 | 40.27 | 36.46 | 39.77 | 859,912 | +3.60(+9.95%) |
Jan 05, 2021 | 35.90 | 36.99 | 35.83 | 36.17 | 343,297 | +0.27(+0.74%) |
Jan 04, 2021 | 36.17 | 36.52 | 35.16 | 35.91 | 350,643 | -0.15(-0.41%) |
Dec 31, 2020 | 36.06 | 36.06 | 36.06 | 184,420 | +0.37(+1.05%) | |
Dec 30, 2020 | 35.26 | 35.96 | 34.99 | 35.68 | 184,420 | +0.41(+1.17%) |
Dec 29, 2020 | 36.49 | 36.49 | 34.98 | 35.27 | 224,881 | -1.00(-2.75%) |
Dec 28, 2020 | 36.27 | 36.80 | 35.92 | 36.26 | 256,344 | +0.11(+0.30%) |
Dec 24, 2020 | 36.39 | 36.39 | 35.60 | 36.15 | 63,474 | -0.16(-0.43%) |
Dec 23, 2020 | 35.50 | 36.46 | 35.50 | 36.31 | 281,593 | +0.95(+2.68%) |
Dec 22, 2020 | 35.31 | 35.79 | 34.89 | 35.37 | 249,390 | +0.38(+1.10%) |
Dec 21, 2020 | 35.11 | 35.29 | 34.56 | 34.98 | 390,953 | -0.09(-0.25%) |
Dec 18, 2020 | 35.01 | 36.00 | 32.35 | 35.07 | 1,002,108 | +0.26(+0.74%) |
Dec 17, 2020 | 34.79 | 35.24 | 33.75 | 34.81 | 236,419 | +0.23(+0.66%) |
Dec 16, 2020 | 34.90 | 35.95 | 34.49 | 34.59 | 272,068 | -0.14(-0.40%) |
Dec 15, 2020 | 34.30 | 34.79 | 34.26 | 34.72 | 213,931 | +0.75(+2.21%) |
Dec 14, 2020 | 34.52 | 34.65 | 33.83 | 33.98 | 253,977 | -0.30(-0.86%) |
Dec 11, 2020 | 34.18 | 34.77 | 33.88 | 34.27 | 228,346 | -0.19(-0.54%) |
Dec 10, 2020 | 33.50 | 34.67 | 33.06 | 34.46 | 523,418 | +0.54(+1.60%) |
Dec 09, 2020 | 34.72 | 34.79 | 33.67 | 33.92 | 292,470 | -0.43(-1.26%) |
Dec 08, 2020 | 33.96 | 34.47 | 33.96 | 34.35 | 184,340 | +0.05(+0.14%) |
Dec 07, 2020 | 34.12 | 34.52 | 33.67 | 34.30 | 198,158 | +0.00(+0.00%) |
Dec 04, 2020 | 34.65 | 34.96 | 33.64 | 34.30 | 410,029 | +0.23(+0.66%) |
Dec 03, 2020 | 34.56 | 34.56 | 33.84 | 34.07 | 273,324 | -0.21(-0.60%) |
Dec 02, 2020 | 33.57 | 34.47 | 33.57 | 34.28 | 213,532 | +0.52(+1.55%) |
Dec 01, 2020 | 33.53 | 34.32 | 33.13 | 33.76 | 244,220 | +1.16(+3.57%) |
Nov 30, 2020 | 33.89 | 34.24 | 32.40 | 32.60 | 277,854 | -1.79(-5.21%) |
Nov 27, 2020 | 34.25 | 34.94 | 33.89 | 34.39 | 108,549 | +0.19(+0.55%) |
Nov 25, 2020 | 35.10 | 35.55 | 34.03 | 34.20 | 282,288 | -1.25(-3.53%) |
Nov 24, 2020 | 34.94 | 35.45 | 34.43 | 35.45 | 324,881 | +1.29(+3.78%) |
Nov 23, 2020 | 34.75 | 35.09 | 34.10 | 34.16 | 255,471 | +0.03(+0.09%) |
Nov 20, 2020 | 33.47 | 34.34 | 33.43 | 34.13 | 204,100 | +0.17(+0.49%) |
Nov 19, 2020 | 33.38 | 34.03 | 33.13 | 33.97 | 166,764 | +0.41(+1.23%) |
Nov 18, 2020 | 34.12 | 34.93 | 33.52 | 33.55 | 257,170 | -0.35(-1.05%) |
Nov 17, 2020 | 33.48 | 34.12 | 31.83 | 33.91 | 452,686 | -0.15(-0.43%) |
Nov 16, 2020 | 34.47 | 35.24 | 33.82 | 34.05 | 527,057 | +0.98(+2.98%) |
Nov 13, 2020 | 31.61 | 33.55 | 31.54 | 33.07 | 224,409 | +1.76(+5.63%) |
Nov 12, 2020 | 32.53 | 32.53 | 30.95 | 31.31 | 218,507 | -1.47(-4.48%) |
Nov 11, 2020 | 34.20 | 34.20 | 31.86 | 32.77 | 159,215 | -1.06(-3.14%) |
Nov 10, 2020 | 33.07 | 34.05 | 32.75 | 33.84 | 416,132 | +1.39(+4.28%) |
Nov 09, 2020 | 32.39 | 32.99 | 30.44 | 32.45 | 460,135 | +3.60(+12.50%) |
Nov 06, 2020 | 29.88 | 30.01 | 28.72 | 28.84 | 136,575 | -0.82(-2.76%) |
Nov 05, 2020 | 28.81 | 29.98 | 28.51 | 29.66 | 161,764 | +0.82(+2.83%) |
Nov 04, 2020 | 28.29 | 29.08 | 27.51 | 28.84 | 236,218 | -0.11(-0.37%) |
Nov 03, 2020 | 29.54 | 29.54 | 28.62 | 28.95 | 220,421 | -0.13(-0.44%) |
Nov 02, 2020 | 28.88 | 29.46 | 28.45 | 29.08 | 470,407 | +0.19(+0.65%) |
Oct 30, 2020 | 28.35 | 28.94 | 27.75 | 28.89 | 364,030 | +0.45(+1.59%) |
Oct 29, 2020 | 26.79 | 29.04 | 26.02 | 28.44 | 1,000,066 | +5.76(+25.40%) |
Oct 28, 2020 | 23.02 | 23.49 | 22.66 | 22.68 | 219,814 | -0.92(-3.88%) |
Oct 27, 2020 | 23.86 | 24.26 | 23.58 | 23.60 | 161,463 | -0.35(-1.48%) |
Oct 26, 2020 | 24.70 | 24.74 | 23.84 | 23.95 | 228,658 | -0.98(-3.95%) |
Oct 23, 2020 | 25.00 | 25.45 | 24.76 | 24.94 | 212,732 | +0.25(+1.00%) |
Oct 22, 2020 | 23.98 | 24.78 | 23.91 | 24.69 | 236,626 | +0.80(+3.34%) |
Oct 21, 2020 | 23.86 | 24.20 | 23.56 | 23.89 | 193,730 | +0.16(+0.66%) |
Oct 20, 2020 | 23.39 | 23.89 | 23.39 | 23.73 | 194,780 | +0.66(+2.86%) |
Oct 19, 2020 | 23.05 | 23.42 | 22.88 | 23.07 | 190,648 | +0.22(+0.95%) |
Oct 16, 2020 | 22.38 | 22.97 | 22.13 | 22.86 | 175,973 | +0.39(+1.75%) |
Oct 15, 2020 | 21.36 | 22.70 | 21.36 | 22.46 | 225,280 | +0.81(+3.73%) |
Oct 14, 2020 | 21.49 | 21.84 | 21.49 | 21.66 | 221,502 | +0.22(+1.01%) |
Oct 13, 2020 | 21.86 | 22.15 | 21.36 | 21.44 | 206,275 | -0.40(-1.85%) |
Oct 12, 2020 | 21.71 | 21.95 | 21.60 | 21.84 | 235,348 | +0.13(+0.59%) |
Oct 09, 2020 | 22.42 | 22.61 | 21.67 | 21.71 | 168,865 | -0.45(-2.04%) |
Oct 08, 2020 | 21.52 | 22.21 | 21.42 | 22.17 | 212,399 | +0.90(+4.21%) |
Oct 07, 2020 | 21.32 | 21.69 | 21.09 | 21.27 | 254,366 | +0.30(+1.41%) |
Oct 06, 2020 | 20.95 | 21.71 | 20.81 | 20.98 | 274,012 | +0.25(+1.19%) |
Oct 05, 2020 | 20.39 | 20.87 | 19.55 | 20.73 | 189,087 | +0.59(+2.93%) |
Oct 02, 2020 | 19.00 | 20.28 | 19.00 | 20.14 | 231,111 | +0.66(+3.39%) |
Oct 01, 2020 | 18.90 | 19.51 | 18.80 | 19.48 | 226,078 | +0.55(+2.91%) |
Sep 30, 2020 | 19.10 | 19.46 | 18.81 | 18.93 | 202,234 | -0.07(-0.36%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.63 | 19.00 | 147,603 | -0.32(-1.63%) |
Sep 28, 2020 | 18.56 | 19.46 | 18.56 | 19.31 | 238,289 | +1.04(+5.71%) |
Sep 25, 2020 | 17.95 | 18.44 | 17.95 | 18.27 | 136,473 | +0.06(+0.32%) |
Sep 24, 2020 | 18.09 | 18.60 | 17.88 | 18.21 | 198,510 | +0.08(+0.43%) |
Sep 23, 2020 | 18.56 | 19.32 | 18.06 | 18.13 | 334,655 | -0.32(-1.71%) |
Sep 22, 2020 | 18.88 | 19.12 | 18.23 | 18.45 | 342,520 | -0.36(-1.94%) |
Sep 21, 2020 | 19.59 | 19.92 | 18.47 | 18.81 | 523,713 | -0.97(-4.88%) |
Sep 18, 2020 | 19.19 | 19.84 | 19.19 | 19.77 | 801,781 | +0.75(+3.93%) |
Sep 17, 2020 | 18.15 | 19.11 | 18.02 | 19.03 | 282,111 | +0.57(+3.10%) |
Sep 16, 2020 | 17.91 | 18.82 | 17.85 | 18.46 | 215,533 | +0.51(+2.85%) |
Sep 15, 2020 | 18.53 | 18.59 | 17.85 | 17.94 | 119,910 | -0.49(-2.67%) |
Sep 14, 2020 | 17.63 | 18.62 | 17.63 | 18.44 | 192,363 | +0.82(+4.64%) |
Sep 11, 2020 | 17.70 | 17.83 | 17.47 | 17.62 | 91,388 | -0.09(-0.50%) |
Sep 10, 2020 | 17.85 | 18.35 | 17.69 | 17.71 | 134,918 | -0.17(-0.94%) |
Sep 09, 2020 | 18.42 | 18.42 | 17.83 | 17.87 | 117,225 | -0.29(-1.57%) |
Sep 08, 2020 | 18.58 | 18.73 | 17.91 | 18.16 | 156,425 | -0.66(-3.50%) |
Sep 04, 2020 | 19.26 | 19.26 | 18.51 | 18.82 | 130,123 | +0.03(+0.16%) |
Sep 03, 2020 | 18.97 | 19.57 | 18.71 | 18.79 | 175,083 | -0.07(-0.36%) |
Sep 02, 2020 | 18.86 | 19.09 | 18.38 | 18.86 | 185,365 | +0.01(+0.05%) |
Sep 01, 2020 | 18.79 | 18.98 | 18.66 | 18.85 | 133,383 | -0.09(-0.47%) |
Aug 31, 2020 | 19.09 | 19.23 | 18.84 | 18.94 | 191,300 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,516 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,269 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,164 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,376 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,521 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.33 | 18.58 | 195,287 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,378 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.91 | 18.97 | 148,396 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,832 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.42 | 19.75 | 134,169 | -0.19(-0.94%) |
Aug 14, 2020 | 19.41 | 20.11 | 19.38 | 19.94 | 105,178 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.41 | 19.75 | 181,476 | -0.56(-2.76%) |
Aug 12, 2020 | 20.48 | 20.65 | 19.70 | 20.31 | 247,559 | +0.27(+1.32%) |
Aug 11, 2020 | 20.53 | 20.94 | 19.94 | 20.05 | 356,322 | -0.08(-0.39%) |
Aug 10, 2020 | 20.07 | 20.83 | 20.07 | 20.12 | 175,855 | +0.19(+0.94%) |
Aug 07, 2020 | 18.98 | 19.97 | 18.71 | 19.94 | 197,323 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,462 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,278 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.76 | 18.05 | 186,981 | -0.14(-0.76%) |
Aug 03, 2020 | 18.49 | 18.49 | 17.90 | 18.19 | 110,007 | -0.14(-0.75%) |
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.33 | 186,428 | -0.05(-0.27%) |
Jul 30, 2020 | 18.43 | 18.50 | 17.98 | 18.38 | 152,010 | -0.53(-2.81%) |
Jul 29, 2020 | 18.43 | 18.92 | 18.19 | 18.91 | 158,678 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.94 | 18.29 | 18.43 | 227,087 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.97 | 18.41 | 18.56 | 205,914 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.48 | 18.82 | 18.93 | 262,588 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.43 | 275,546 | +1.25(+6.86%) |
Jul 22, 2020 | 18.35 | 18.41 | 17.84 | 18.18 | 223,466 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.81 | 18.42 | 167,096 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,203 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,756 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.83 | 18.51 | 186,215 | +0.01(+0.05%) |
Jul 15, 2020 | 17.75 | 18.67 | 17.55 | 18.50 | 247,971 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,849 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.84 | 17.04 | 17.40 | 227,143 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.31 | 16.47 | 17.24 | 195,796 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,625 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.23 | 16.61 | 17.14 | 308,737 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.32 | 16.87 | 17.03 | 312,423 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.05 | 17.10 | 17.45 | 383,968 | +0.18(+1.05%) |
Jul 02, 2020 | 17.77 | 18.01 | 17.19 | 17.27 | 216,770 | +0.08(+0.46%) |
Jul 01, 2020 | 17.77 | 18.08 | 17.09 | 17.19 | 205,995 | -0.66(-3.69%) |
Jun 30, 2020 | 17.46 | 17.93 | 17.25 | 17.85 | 257,444 | +0.26(+1.45%) |
Jun 29, 2020 | 16.95 | 17.76 | 16.74 | 17.59 | 249,121 | +0.94(+5.66%) |
Jun 26, 2020 | 16.70 | 17.13 | 16.30 | 16.65 | 873,293 | -0.43(-2.53%) |
Jun 25, 2020 | 16.56 | 17.16 | 16.30 | 17.08 | 220,112 | +0.40(+2.41%) |
Jun 24, 2020 | 17.22 | 17.31 | 16.46 | 16.68 | 216,808 | -0.88(-5.03%) |
Jun 23, 2020 | 18.28 | 18.61 | 17.55 | 17.56 | 173,774 | -0.29(-1.65%) |
Jun 22, 2020 | 16.84 | 17.91 | 16.72 | 17.86 | 286,723 | +0.74(+4.30%) |
Jun 19, 2020 | 17.35 | 17.77 | 16.73 | 17.12 | 1,030,093 | -0.06(-0.34%) |
Jun 18, 2020 | 16.90 | 17.76 | 16.77 | 17.18 | 306,322 | -0.03(-0.17%) |
Jun 17, 2020 | 18.60 | 18.60 | 17.16 | 17.21 | 388,691 | -1.40(-7.55%) |
Jun 16, 2020 | 18.73 | 19.09 | 17.88 | 18.61 | 411,113 | +0.79(+4.41%) |
Jun 15, 2020 | 17.22 | 18.20 | 16.78 | 17.83 | 359,979 | -0.33(-1.84%) |
Jun 12, 2020 | 18.18 | 18.81 | 17.53 | 18.16 | 412,057 | +0.94(+5.48%) |
Jun 11, 2020 | 17.71 | 17.99 | 17.02 | 17.22 | 378,618 | -1.86(-9.73%) |
Jun 10, 2020 | 20.47 | 20.53 | 18.94 | 19.07 | 440,129 | -1.52(-7.39%) |
Jun 09, 2020 | 21.07 | 21.17 | 19.98 | 20.60 | 324,554 | -1.01(-4.68%) |
Jun 08, 2020 | 21.14 | 21.92 | 21.14 | 21.61 | 337,112 | +0.95(+4.60%) |
Jun 05, 2020 | 21.17 | 21.53 | 20.43 | 20.66 | 574,640 | +0.96(+4.88%) |
Jun 04, 2020 | 18.87 | 19.74 | 18.61 | 19.70 | 438,277 | +0.73(+3.88%) |
Jun 03, 2020 | 18.82 | 19.54 | 18.63 | 18.96 | 335,803 | +0.61(+3.31%) |
Jun 02, 2020 | 18.24 | 18.90 | 18.10 | 18.35 | 298,973 | +0.30(+1.68%) |
Jun 01, 2020 | 17.80 | 18.74 | 17.75 | 18.05 | 328,498 | +0.29(+1.66%) |
May 29, 2020 | 17.57 | 18.10 | 16.87 | 17.76 | 611,480 | -0.19(-1.04%) |
May 28, 2020 | 19.27 | 19.27 | 17.79 | 17.94 | 240,217 | -0.98(-5.18%) |
May 27, 2020 | 18.14 | 19.10 | 18.09 | 18.92 | 334,352 | +1.38(+7.88%) |
May 26, 2020 | 17.14 | 17.75 | 16.99 | 17.54 | 326,464 | +0.98(+5.92%) |
May 22, 2020 | 16.84 | 16.84 | 16.25 | 16.56 | 149,910 | -0.12(-0.71%) |
May 21, 2020 | 16.67 | 17.00 | 16.29 | 16.68 | 227,404 | -0.12(-0.70%) |
May 20, 2020 | 16.15 | 16.87 | 16.15 | 16.80 | 265,188 | +0.93(+5.87%) |
May 19, 2020 | 16.71 | 16.94 | 15.86 | 15.86 | 372,800 | -0.70(-4.20%) |
May 18, 2020 | 16.16 | 16.71 | 16.12 | 16.56 | 474,961 | +1.25(+8.19%) |
May 15, 2020 | 14.14 | 15.81 | 14.14 | 15.31 | 917,118 | +1.31(+9.38%) |
May 14, 2020 | 13.19 | 14.05 | 12.83 | 13.99 | 442,392 | +0.34(+2.51%) |
May 13, 2020 | 14.52 | 14.53 | 13.32 | 13.65 | 397,821 | -0.67(-4.65%) |
May 12, 2020 | 14.94 | 15.19 | 14.25 | 14.32 | 459,762 | -0.63(-4.20%) |
May 11, 2020 | 15.90 | 16.20 | 14.77 | 14.94 | 415,196 | -1.37(-8.41%) |
May 08, 2020 | 16.05 | 16.47 | 15.75 | 16.32 | 561,986 | +0.70(+4.45%) |
May 07, 2020 | 15.80 | 16.34 | 15.55 | 15.62 | 302,235 | +0.04(+0.25%) |
May 06, 2020 | 16.56 | 16.64 | 15.37 | 15.58 | 267,672 | -0.69(-4.22%) |
May 05, 2020 | 17.08 | 17.29 | 16.14 | 16.27 | 597,709 | -0.45(-2.70%) |
May 04, 2020 | 16.55 | 17.02 | 16.18 | 16.72 | 303,558 | -0.14(-0.81%) |