Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.51 | 49.41 | 48.30 | 48.63 | 254,977 | -0.47(-0.96%) |
Apr 29, 2021 | 50.36 | 50.36 | 48.46 | 49.10 | 413,913 | -0.43(-0.88%) |
Apr 28, 2021 | 46.32 | 50.36 | 46.30 | 49.53 | 565,790 | +3.64(+7.94%) |
Apr 27, 2021 | 44.75 | 46.06 | 44.26 | 45.89 | 282,304 | +0.99(+2.20%) |
Apr 26, 2021 | 45.41 | 45.89 | 44.24 | 44.91 | 168,159 | -0.36(-0.79%) |
Apr 23, 2021 | 44.65 | 45.70 | 44.02 | 45.26 | 169,883 | +0.74(+1.66%) |
Apr 22, 2021 | 44.65 | 45.56 | 43.97 | 44.52 | 148,292 | -0.20(-0.44%) |
Apr 21, 2021 | 43.08 | 44.82 | 43.08 | 44.72 | 126,571 | +1.34(+3.10%) |
Apr 20, 2021 | 44.87 | 45.66 | 43.15 | 43.38 | 134,040 | -1.57(-3.49%) |
Apr 19, 2021 | 44.50 | 45.71 | 44.50 | 44.94 | 97,372 | -0.83(-1.81%) |
Apr 16, 2021 | 45.11 | 46.10 | 44.93 | 45.77 | 91,070 | +1.14(+2.54%) |
Apr 15, 2021 | 44.54 | 44.92 | 43.47 | 44.64 | 121,686 | +0.01(+0.02%) |
Apr 14, 2021 | 44.71 | 45.88 | 44.04 | 44.63 | 231,935 | +0.14(+0.31%) |
Apr 13, 2021 | 46.36 | 46.36 | 44.39 | 44.49 | 247,407 | -1.82(-3.92%) |
Apr 12, 2021 | 46.49 | 46.69 | 46.16 | 46.31 | 140,649 | -0.08(-0.17%) |
Apr 09, 2021 | 46.55 | 46.55 | 45.84 | 46.39 | 73,444 | +0.43(+0.95%) |
Apr 08, 2021 | 46.05 | 46.28 | 45.21 | 45.95 | 232,915 | -0.11(-0.24%) |
Apr 07, 2021 | 46.37 | 46.77 | 45.75 | 46.06 | 106,656 | -0.19(-0.41%) |
Apr 06, 2021 | 46.60 | 47.23 | 46.21 | 46.25 | 157,979 | -0.27(-0.57%) |
Apr 05, 2021 | 46.39 | 46.64 | 45.85 | 46.51 | 178,470 | +0.76(+1.66%) |
Apr 01, 2021 | 44.49 | 45.96 | 44.49 | 45.75 | 119,232 | +1.03(+2.30%) |
Mar 31, 2021 | 44.78 | 45.46 | 44.45 | 44.73 | 215,520 | -0.25(-0.55%) |
Mar 30, 2021 | 44.45 | 45.38 | 44.26 | 44.97 | 119,865 | +1.04(+2.36%) |
Mar 29, 2021 | 44.93 | 45.89 | 43.64 | 43.94 | 155,531 | -1.59(-3.49%) |
Mar 26, 2021 | 45.15 | 45.99 | 44.34 | 45.53 | 217,698 | +1.22(+2.76%) |
Mar 25, 2021 | 43.30 | 44.67 | 42.47 | 44.30 | 140,072 | +0.83(+1.91%) |
Mar 24, 2021 | 44.86 | 46.37 | 43.28 | 43.47 | 127,977 | -0.90(-2.02%) |
Mar 23, 2021 | 45.97 | 46.14 | 43.95 | 44.37 | 235,502 | -2.10(-4.52%) |
Mar 22, 2021 | 48.02 | 48.14 | 45.74 | 46.47 | 309,664 | -1.79(-3.70%) |
Mar 19, 2021 | 46.49 | 48.26 | 45.56 | 48.26 | 1,111,589 | +1.77(+3.80%) |
Mar 18, 2021 | 46.07 | 47.38 | 46.04 | 46.49 | 295,578 | +0.66(+1.44%) |
Mar 17, 2021 | 45.07 | 45.98 | 44.98 | 45.83 | 210,140 | +1.08(+2.40%) |
Mar 16, 2021 | 45.88 | 46.00 | 44.23 | 44.76 | 222,872 | -1.15(-2.49%) |
Mar 15, 2021 | 46.41 | 46.41 | 45.08 | 45.90 | 212,473 | -0.68(-1.46%) |
Mar 12, 2021 | 45.59 | 47.05 | 45.42 | 46.58 | 292,155 | +1.19(+2.63%) |
Mar 11, 2021 | 45.94 | 46.47 | 44.92 | 45.39 | 265,617 | -0.70(-1.52%) |
Mar 10, 2021 | 45.69 | 46.72 | 45.45 | 46.09 | 218,670 | +0.39(+0.86%) |
Mar 09, 2021 | 46.09 | 46.53 | 44.79 | 45.69 | 149,089 | -0.22(-0.47%) |
Mar 08, 2021 | 45.36 | 46.36 | 45.14 | 45.91 | 199,202 | +1.34(+3.01%) |
Mar 05, 2021 | 44.78 | 45.26 | 43.46 | 44.57 | 260,829 | +0.35(+0.80%) |
Mar 04, 2021 | 44.25 | 45.59 | 43.12 | 44.22 | 225,528 | -0.05(-0.11%) |
Mar 03, 2021 | 43.80 | 45.83 | 43.80 | 44.27 | 194,699 | +0.78(+1.79%) |
Mar 02, 2021 | 44.51 | 44.94 | 43.44 | 43.49 | 125,411 | -1.05(-2.35%) |
Mar 01, 2021 | 44.60 | 45.01 | 44.17 | 44.53 | 226,807 | +0.86(+1.96%) |
Feb 26, 2021 | 43.53 | 44.09 | 42.32 | 43.67 | 183,351 | +0.20(+0.45%) |
Feb 25, 2021 | 44.15 | 45.35 | 42.85 | 43.48 | 208,904 | -0.77(-1.74%) |
Feb 24, 2021 | 44.31 | 45.18 | 44.03 | 44.25 | 214,751 | +0.16(+0.36%) |
Feb 23, 2021 | 43.29 | 44.44 | 43.16 | 44.09 | 186,645 | +0.66(+1.52%) |
Feb 22, 2021 | 42.92 | 43.75 | 42.61 | 43.43 | 166,880 | +0.53(+1.24%) |
Feb 19, 2021 | 42.44 | 42.97 | 42.18 | 42.89 | 97,151 | +0.65(+1.54%) |
Feb 18, 2021 | 42.79 | 43.58 | 42.18 | 42.24 | 188,110 | -0.92(-2.12%) |
Feb 17, 2021 | 42.47 | 43.76 | 41.93 | 43.16 | 217,777 | +0.71(+1.67%) |
Feb 16, 2021 | 42.50 | 43.13 | 42.37 | 42.45 | 207,875 | +0.32(+0.75%) |
Feb 12, 2021 | 41.68 | 42.44 | 41.42 | 42.14 | 136,702 | +0.42(+1.02%) |
Feb 11, 2021 | 42.50 | 43.19 | 41.59 | 41.71 | 635,468 | -0.76(-1.79%) |
Feb 10, 2021 | 42.94 | 43.48 | 42.23 | 42.47 | 169,833 | -0.57(-1.33%) |
Feb 09, 2021 | 43.45 | 43.55 | 42.36 | 43.04 | 164,825 | -0.25(-0.57%) |
Feb 08, 2021 | 41.91 | 43.42 | 41.67 | 43.29 | 185,570 | +1.72(+4.13%) |
Feb 05, 2021 | 42.06 | 42.58 | 41.09 | 41.57 | 132,037 | -0.52(-1.24%) |
Feb 04, 2021 | 40.32 | 42.15 | 40.32 | 42.10 | 321,369 | +1.86(+4.63%) |
Feb 03, 2021 | 40.21 | 40.99 | 39.81 | 40.23 | 199,283 | -0.02(-0.05%) |
Feb 02, 2021 | 39.57 | 40.36 | 39.08 | 40.25 | 228,371 | +1.25(+3.21%) |
Feb 01, 2021 | 38.26 | 39.37 | 37.31 | 39.00 | 164,815 | +0.91(+2.38%) |
Jan 29, 2021 | 38.69 | 39.15 | 38.08 | 38.09 | 310,115 | -0.83(-2.13%) |
Jan 28, 2021 | 35.66 | 39.94 | 35.66 | 38.92 | 290,990 | +2.25(+6.13%) |
Jan 27, 2021 | 36.55 | 37.22 | 35.84 | 36.67 | 196,991 | -0.94(-2.49%) |
Jan 26, 2021 | 38.37 | 38.75 | 37.50 | 37.61 | 121,894 | -0.43(-1.14%) |
Jan 25, 2021 | 38.38 | 38.95 | 37.69 | 38.04 | 244,044 | -0.44(-1.15%) |
Jan 22, 2021 | 37.58 | 38.54 | 36.56 | 38.49 | 212,659 | +0.61(+1.61%) |
Jan 21, 2021 | 38.84 | 38.84 | 37.81 | 37.88 | 151,046 | -0.92(-2.36%) |
Jan 20, 2021 | 39.04 | 39.37 | 38.17 | 38.79 | 238,724 | -0.07(-0.18%) |
Jan 19, 2021 | 38.65 | 39.18 | 38.30 | 38.86 | 284,828 | +0.20(+0.51%) |
Jan 15, 2021 | 35.19 | 39.08 | 32.31 | 38.66 | 257,584 | +0.47(+1.24%) |
Jan 14, 2021 | 38.07 | 38.63 | 37.47 | 38.19 | 201,113 | +0.20(+0.52%) |
Jan 13, 2021 | 38.21 | 38.50 | 36.61 | 37.99 | 176,347 | -0.46(-1.20%) |
Jan 12, 2021 | 38.23 | 39.14 | 37.88 | 38.46 | 205,689 | +0.52(+1.36%) |
Jan 11, 2021 | 37.67 | 38.26 | 37.34 | 37.94 | 228,924 | -0.05(-0.14%) |
Jan 08, 2021 | 38.93 | 38.93 | 37.20 | 37.99 | 180,714 | -0.77(-1.98%) |
Jan 07, 2021 | 40.43 | 40.43 | 38.73 | 38.76 | 352,111 | -1.01(-2.53%) |
Jan 06, 2021 | 36.46 | 40.26 | 36.46 | 39.77 | 860,030 | +3.60(+9.95%) |
Jan 05, 2021 | 35.89 | 36.99 | 35.83 | 36.17 | 343,344 | +0.27(+0.74%) |
Jan 04, 2021 | 36.17 | 36.51 | 35.16 | 35.90 | 350,691 | -0.15(-0.41%) |
Dec 31, 2020 | 36.05 | 36.05 | 36.05 | 184,445 | +0.37(+1.05%) | |
Dec 30, 2020 | 35.25 | 35.95 | 34.99 | 35.68 | 184,445 | +0.41(+1.17%) |
Dec 29, 2020 | 36.49 | 36.49 | 34.98 | 35.26 | 224,912 | -1.00(-2.75%) |
Dec 28, 2020 | 36.27 | 36.79 | 35.91 | 36.26 | 256,379 | +0.11(+0.30%) |
Dec 24, 2020 | 36.39 | 36.39 | 35.60 | 36.15 | 63,483 | -0.16(-0.43%) |
Dec 23, 2020 | 35.50 | 36.46 | 35.50 | 36.31 | 281,631 | +0.95(+2.68%) |
Dec 22, 2020 | 35.30 | 35.79 | 34.89 | 35.36 | 249,424 | +0.38(+1.10%) |
Dec 21, 2020 | 35.10 | 35.28 | 34.55 | 34.98 | 391,006 | -0.09(-0.25%) |
Dec 18, 2020 | 35.01 | 35.99 | 32.35 | 35.07 | 1,002,246 | +0.26(+0.74%) |
Dec 17, 2020 | 34.79 | 35.24 | 33.74 | 34.81 | 236,452 | +0.23(+0.66%) |
Dec 16, 2020 | 34.90 | 35.95 | 34.48 | 34.58 | 272,106 | -0.14(-0.40%) |
Dec 15, 2020 | 34.30 | 34.79 | 34.26 | 34.72 | 213,961 | +0.75(+2.21%) |
Dec 14, 2020 | 34.51 | 34.64 | 33.83 | 33.97 | 254,012 | -0.30(-0.86%) |
Dec 11, 2020 | 34.18 | 34.77 | 33.87 | 34.27 | 228,377 | -0.19(-0.54%) |
Dec 10, 2020 | 33.50 | 34.66 | 33.05 | 34.45 | 523,490 | +0.54(+1.60%) |
Dec 09, 2020 | 34.72 | 34.79 | 33.67 | 33.91 | 292,510 | -0.43(-1.26%) |
Dec 08, 2020 | 33.95 | 34.46 | 33.95 | 34.35 | 184,366 | +0.05(+0.14%) |
Dec 07, 2020 | 34.12 | 34.52 | 33.67 | 34.30 | 198,185 | +0.00(+0.00%) |
Dec 04, 2020 | 34.64 | 34.96 | 33.63 | 34.30 | 410,086 | +0.23(+0.66%) |
Dec 03, 2020 | 34.55 | 34.55 | 33.83 | 34.07 | 273,362 | -0.21(-0.60%) |
Dec 02, 2020 | 33.57 | 34.46 | 33.57 | 34.28 | 213,561 | +0.52(+1.55%) |
Dec 01, 2020 | 33.53 | 34.32 | 33.12 | 33.75 | 244,254 | +1.16(+3.56%) |
Nov 30, 2020 | 33.88 | 34.24 | 32.40 | 32.59 | 277,892 | -1.79(-5.21%) |
Nov 27, 2020 | 34.25 | 34.94 | 33.89 | 34.38 | 108,564 | +0.19(+0.55%) |
Nov 25, 2020 | 35.09 | 35.55 | 34.03 | 34.20 | 282,327 | -1.25(-3.53%) |
Nov 24, 2020 | 34.94 | 35.45 | 34.42 | 35.45 | 324,925 | +1.29(+3.78%) |
Nov 23, 2020 | 34.75 | 35.08 | 34.10 | 34.16 | 255,506 | +0.03(+0.09%) |
Nov 20, 2020 | 33.47 | 34.34 | 33.43 | 34.13 | 204,129 | +0.17(+0.49%) |
Nov 19, 2020 | 33.38 | 34.02 | 33.12 | 33.96 | 166,787 | +0.41(+1.23%) |
Nov 18, 2020 | 34.12 | 34.93 | 33.52 | 33.55 | 257,205 | -0.35(-1.05%) |
Nov 17, 2020 | 33.48 | 34.12 | 31.82 | 33.90 | 452,749 | -0.15(-0.43%) |
Nov 16, 2020 | 34.46 | 35.23 | 33.81 | 34.05 | 527,130 | +0.98(+2.98%) |
Nov 13, 2020 | 31.61 | 33.55 | 31.53 | 33.07 | 224,440 | +1.76(+5.63%) |
Nov 12, 2020 | 32.52 | 32.52 | 30.95 | 31.30 | 218,537 | -1.47(-4.48%) |
Nov 11, 2020 | 34.20 | 34.20 | 31.85 | 32.77 | 159,236 | -1.06(-3.14%) |
Nov 10, 2020 | 33.07 | 34.05 | 32.75 | 33.83 | 416,189 | +1.39(+4.28%) |
Nov 09, 2020 | 32.39 | 32.99 | 30.43 | 32.44 | 460,198 | +3.60(+12.50%) |
Nov 06, 2020 | 29.87 | 30.00 | 28.71 | 28.84 | 136,593 | -0.82(-2.76%) |
Nov 05, 2020 | 28.80 | 29.97 | 28.51 | 29.66 | 161,787 | +0.82(+2.83%) |
Nov 04, 2020 | 28.29 | 29.07 | 27.50 | 28.84 | 236,251 | -0.11(-0.37%) |
Nov 03, 2020 | 29.54 | 29.54 | 28.61 | 28.95 | 220,452 | -0.13(-0.44%) |
Nov 02, 2020 | 28.88 | 29.45 | 28.45 | 29.08 | 470,471 | +0.19(+0.65%) |
Oct 30, 2020 | 28.35 | 28.94 | 27.75 | 28.89 | 364,080 | +0.45(+1.59%) |
Oct 29, 2020 | 26.78 | 29.04 | 26.02 | 28.44 | 1,000,203 | +5.76(+25.40%) |
Oct 28, 2020 | 23.02 | 23.48 | 22.66 | 22.68 | 219,844 | -0.92(-3.88%) |
Oct 27, 2020 | 23.86 | 24.25 | 23.57 | 23.59 | 161,485 | -0.35(-1.48%) |
Oct 26, 2020 | 24.70 | 24.73 | 23.83 | 23.95 | 228,689 | -0.98(-3.95%) |
Oct 23, 2020 | 25.00 | 25.44 | 24.75 | 24.93 | 212,761 | +0.25(+1.00%) |
Oct 22, 2020 | 23.98 | 24.77 | 23.91 | 24.69 | 236,658 | +0.80(+3.34%) |
Oct 21, 2020 | 23.86 | 24.19 | 23.56 | 23.89 | 193,757 | +0.16(+0.66%) |
Oct 20, 2020 | 23.39 | 23.89 | 23.39 | 23.73 | 194,807 | +0.66(+2.86%) |
Oct 19, 2020 | 23.05 | 23.42 | 22.87 | 23.07 | 190,674 | +0.22(+0.95%) |
Oct 16, 2020 | 22.38 | 22.96 | 22.13 | 22.85 | 175,997 | +0.39(+1.75%) |
Oct 15, 2020 | 21.36 | 22.70 | 21.36 | 22.46 | 225,311 | +0.81(+3.73%) |
Oct 14, 2020 | 21.49 | 21.84 | 21.49 | 21.65 | 221,532 | +0.22(+1.01%) |
Oct 13, 2020 | 21.86 | 22.15 | 21.35 | 21.44 | 206,303 | -0.40(-1.85%) |
Oct 12, 2020 | 21.71 | 21.95 | 21.59 | 21.84 | 235,381 | +0.13(+0.59%) |
Oct 09, 2020 | 22.42 | 22.61 | 21.66 | 21.71 | 168,888 | -0.45(-2.04%) |
Oct 08, 2020 | 21.52 | 22.20 | 21.42 | 22.16 | 212,428 | +0.90(+4.21%) |
Oct 07, 2020 | 21.32 | 21.68 | 21.09 | 21.27 | 254,401 | +0.30(+1.41%) |
Oct 06, 2020 | 20.94 | 21.71 | 20.81 | 20.97 | 274,049 | +0.25(+1.19%) |
Oct 05, 2020 | 20.38 | 20.87 | 19.55 | 20.73 | 189,113 | +0.59(+2.93%) |
Oct 02, 2020 | 18.99 | 20.27 | 18.99 | 20.14 | 231,143 | +0.66(+3.39%) |
Oct 01, 2020 | 18.90 | 19.51 | 18.80 | 19.48 | 226,109 | +0.55(+2.91%) |
Sep 30, 2020 | 19.09 | 19.46 | 18.81 | 18.93 | 202,262 | -0.07(-0.36%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.63 | 18.99 | 147,623 | -0.32(-1.63%) |
Sep 28, 2020 | 18.56 | 19.46 | 18.56 | 19.31 | 238,322 | +1.04(+5.71%) |
Sep 25, 2020 | 17.95 | 18.43 | 17.95 | 18.27 | 136,492 | +0.06(+0.32%) |
Sep 24, 2020 | 18.09 | 18.60 | 17.88 | 18.21 | 198,537 | +0.08(+0.43%) |
Sep 23, 2020 | 18.56 | 19.32 | 18.06 | 18.13 | 334,701 | -0.32(-1.71%) |
Sep 22, 2020 | 18.88 | 19.12 | 18.23 | 18.44 | 342,567 | -0.36(-1.94%) |
Sep 21, 2020 | 19.59 | 19.92 | 18.46 | 18.81 | 523,786 | -0.96(-4.88%) |
Sep 18, 2020 | 19.19 | 19.84 | 19.19 | 19.77 | 801,892 | +0.75(+3.93%) |
Sep 17, 2020 | 18.15 | 19.10 | 18.02 | 19.02 | 282,150 | +0.57(+3.09%) |
Sep 16, 2020 | 17.91 | 18.82 | 17.85 | 18.45 | 215,563 | +0.51(+2.85%) |
Sep 15, 2020 | 18.53 | 18.59 | 17.85 | 17.94 | 119,927 | -0.49(-2.67%) |
Sep 14, 2020 | 17.63 | 18.62 | 17.63 | 18.43 | 192,390 | +0.82(+4.64%) |
Sep 11, 2020 | 17.69 | 17.83 | 17.47 | 17.62 | 91,401 | -0.09(-0.50%) |
Sep 10, 2020 | 17.85 | 18.34 | 17.68 | 17.70 | 134,937 | -0.17(-0.94%) |
Sep 09, 2020 | 18.41 | 18.41 | 17.83 | 17.87 | 117,241 | -0.29(-1.57%) |
Sep 08, 2020 | 18.58 | 18.73 | 17.91 | 18.16 | 156,446 | -0.66(-3.50%) |
Sep 04, 2020 | 19.26 | 19.26 | 18.51 | 18.82 | 130,141 | +0.03(+0.16%) |
Sep 03, 2020 | 18.96 | 19.57 | 18.71 | 18.79 | 175,107 | -0.07(-0.36%) |
Sep 02, 2020 | 18.85 | 19.09 | 18.37 | 18.85 | 185,391 | +0.01(+0.05%) |
Sep 01, 2020 | 18.79 | 18.97 | 18.66 | 18.84 | 133,402 | -0.09(-0.47%) |
Aug 31, 2020 | 19.09 | 19.23 | 18.83 | 18.93 | 191,327 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,540 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,294 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,211 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,393 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,542 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.32 | 18.58 | 195,313 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,394 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.90 | 18.96 | 148,417 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,853 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.41 | 19.75 | 134,188 | -0.19(-0.94%) |
Aug 14, 2020 | 19.40 | 20.11 | 19.38 | 19.93 | 105,192 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.40 | 19.75 | 181,501 | -0.56(-2.76%) |
Aug 12, 2020 | 20.47 | 20.65 | 19.70 | 20.31 | 247,593 | +0.27(+1.32%) |
Aug 11, 2020 | 20.52 | 20.94 | 19.93 | 20.04 | 356,371 | -0.08(-0.39%) |
Aug 10, 2020 | 20.06 | 20.83 | 20.06 | 20.12 | 175,879 | +0.19(+0.94%) |
Aug 07, 2020 | 18.97 | 19.97 | 18.71 | 19.93 | 197,350 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,486 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,292 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.75 | 18.05 | 187,007 | -0.14(-0.76%) |
Aug 03, 2020 | 18.49 | 18.49 | 17.90 | 18.19 | 110,022 | -0.14(-0.75%) |
Jul 31, 2020 | 18.26 | 18.50 | 17.68 | 18.32 | 186,454 | -0.05(-0.27%) |
Jul 30, 2020 | 18.42 | 18.50 | 17.98 | 18.37 | 152,031 | -0.53(-2.81%) |
Jul 29, 2020 | 18.42 | 18.91 | 18.19 | 18.90 | 158,700 | +0.47(+2.56%) |
Jul 28, 2020 | 18.55 | 18.93 | 18.29 | 18.43 | 227,119 | -0.13(-0.69%) |
Jul 27, 2020 | 18.79 | 18.96 | 18.40 | 18.56 | 205,943 | -0.36(-1.92%) |
Jul 24, 2020 | 19.21 | 19.47 | 18.82 | 18.92 | 262,625 | -0.50(-2.58%) |
Jul 23, 2020 | 18.80 | 19.62 | 18.69 | 19.42 | 275,584 | +1.25(+6.86%) |
Jul 22, 2020 | 18.34 | 18.40 | 17.83 | 18.18 | 223,497 | -0.24(-1.28%) |
Jul 21, 2020 | 18.25 | 18.69 | 17.80 | 18.41 | 167,119 | +0.68(+3.82%) |
Jul 20, 2020 | 18.19 | 18.20 | 17.69 | 17.74 | 129,220 | -0.49(-2.69%) |
Jul 17, 2020 | 18.48 | 18.57 | 18.21 | 18.23 | 148,776 | -0.28(-1.54%) |
Jul 16, 2020 | 18.24 | 18.67 | 17.82 | 18.51 | 186,240 | +0.01(+0.05%) |
Jul 15, 2020 | 17.74 | 18.67 | 17.55 | 18.50 | 248,005 | +1.36(+7.90%) |
Jul 14, 2020 | 17.45 | 17.45 | 16.82 | 17.15 | 169,873 | -0.26(-1.47%) |
Jul 13, 2020 | 17.56 | 17.83 | 17.04 | 17.40 | 227,175 | +0.17(+0.97%) |
Jul 10, 2020 | 16.55 | 17.30 | 16.47 | 17.23 | 195,823 | +0.83(+5.09%) |
Jul 09, 2020 | 17.05 | 17.05 | 16.04 | 16.40 | 336,672 | -0.74(-4.33%) |
Jul 08, 2020 | 16.95 | 17.22 | 16.61 | 17.14 | 308,780 | +0.11(+0.66%) |
Jul 07, 2020 | 17.17 | 17.31 | 16.87 | 17.03 | 312,466 | -0.42(-2.39%) |
Jul 06, 2020 | 17.74 | 18.04 | 17.10 | 17.45 | 384,021 | +0.18(+1.05%) |
Jul 02, 2020 | 17.76 | 18.01 | 17.19 | 17.26 | 216,800 | +0.08(+0.46%) |
Jul 01, 2020 | 17.76 | 18.08 | 17.09 | 17.19 | 206,023 | -0.66(-3.69%) |
Jun 30, 2020 | 17.46 | 17.93 | 17.24 | 17.84 | 257,479 | +0.26(+1.45%) |
Jun 29, 2020 | 16.95 | 17.75 | 16.73 | 17.59 | 249,155 | +0.94(+5.66%) |
Jun 26, 2020 | 16.69 | 17.13 | 16.30 | 16.64 | 873,413 | -0.43(-2.53%) |
Jun 25, 2020 | 16.56 | 17.16 | 16.30 | 17.08 | 220,142 | +0.40(+2.41%) |
Jun 24, 2020 | 17.21 | 17.31 | 16.45 | 16.67 | 216,838 | -0.88(-5.03%) |
Jun 23, 2020 | 18.28 | 18.61 | 17.55 | 17.56 | 173,798 | -0.29(-1.65%) |
Jun 22, 2020 | 16.84 | 17.91 | 16.71 | 17.85 | 286,763 | +0.74(+4.30%) |
Jun 19, 2020 | 17.35 | 17.76 | 16.72 | 17.12 | 1,030,235 | -0.06(-0.34%) |
Jun 18, 2020 | 16.90 | 17.75 | 16.77 | 17.18 | 306,364 | -0.03(-0.17%) |
Jun 17, 2020 | 18.60 | 18.60 | 17.16 | 17.20 | 388,745 | -1.40(-7.55%) |
Jun 16, 2020 | 18.73 | 19.09 | 17.87 | 18.61 | 411,170 | +0.79(+4.41%) |
Jun 15, 2020 | 17.21 | 18.20 | 16.78 | 17.82 | 360,029 | -0.33(-1.84%) |
Jun 12, 2020 | 18.18 | 18.81 | 17.53 | 18.16 | 412,114 | +0.94(+5.48%) |
Jun 11, 2020 | 17.71 | 17.99 | 17.02 | 17.21 | 378,670 | -1.86(-9.73%) |
Jun 10, 2020 | 20.47 | 20.52 | 18.93 | 19.07 | 440,189 | -1.52(-7.39%) |
Jun 09, 2020 | 21.06 | 21.16 | 19.98 | 20.59 | 324,599 | -1.01(-4.68%) |
Jun 08, 2020 | 21.13 | 21.92 | 21.13 | 21.60 | 337,158 | +0.95(+4.60%) |
Jun 05, 2020 | 21.16 | 21.53 | 20.43 | 20.65 | 574,719 | +0.96(+4.88%) |
Jun 04, 2020 | 18.87 | 19.73 | 18.61 | 19.69 | 438,337 | +0.73(+3.88%) |
Jun 03, 2020 | 18.82 | 19.54 | 18.63 | 18.96 | 335,849 | +0.61(+3.31%) |
Jun 02, 2020 | 18.23 | 18.90 | 18.10 | 18.35 | 299,014 | +0.30(+1.68%) |
Jun 01, 2020 | 17.79 | 18.73 | 17.74 | 18.05 | 328,543 | +0.29(+1.66%) |
May 29, 2020 | 17.57 | 18.10 | 16.87 | 17.75 | 611,564 | -0.19(-1.04%) |
May 28, 2020 | 19.27 | 19.27 | 17.78 | 17.94 | 240,250 | -0.98(-5.18%) |
May 27, 2020 | 18.14 | 19.10 | 18.09 | 18.92 | 334,398 | +1.38(+7.88%) |
May 26, 2020 | 17.14 | 17.74 | 16.99 | 17.54 | 326,509 | +0.98(+5.92%) |
May 22, 2020 | 16.83 | 16.84 | 16.24 | 16.56 | 149,931 | -0.12(-0.71%) |
May 21, 2020 | 16.67 | 17.00 | 16.28 | 16.68 | 227,435 | -0.12(-0.70%) |
May 20, 2020 | 16.15 | 16.87 | 16.15 | 16.79 | 265,225 | +0.93(+5.87%) |
May 19, 2020 | 16.71 | 16.94 | 15.85 | 15.86 | 372,851 | -0.70(-4.20%) |
May 18, 2020 | 16.16 | 16.71 | 16.12 | 16.56 | 475,027 | +1.25(+8.19%) |
May 15, 2020 | 14.14 | 15.80 | 14.14 | 15.30 | 917,245 | +1.31(+9.38%) |
May 14, 2020 | 13.19 | 14.05 | 12.83 | 13.99 | 442,453 | +0.34(+2.51%) |
May 13, 2020 | 14.52 | 14.53 | 13.32 | 13.65 | 397,876 | -0.67(-4.65%) |
May 12, 2020 | 14.94 | 15.19 | 14.25 | 14.31 | 459,825 | -0.63(-4.20%) |
May 11, 2020 | 15.90 | 16.20 | 14.77 | 14.94 | 415,253 | -1.37(-8.41%) |
May 08, 2020 | 16.05 | 16.47 | 15.75 | 16.31 | 562,063 | +0.70(+4.45%) |
May 07, 2020 | 15.79 | 16.34 | 15.55 | 15.62 | 302,277 | +0.04(+0.25%) |
May 06, 2020 | 16.56 | 16.64 | 15.36 | 15.58 | 267,709 | -0.69(-4.22%) |
May 05, 2020 | 17.08 | 17.28 | 16.14 | 16.26 | 597,791 | -0.45(-2.70%) |
May 04, 2020 | 16.55 | 17.02 | 16.18 | 16.72 | 303,600 | -0.14(-0.81%) |