Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.13 | 30.27 | 29.90 | 30.01 | 240,600 | -0.64(-2.09%) |
Apr 29, 2021 | 30.41 | 30.74 | 30.11 | 30.65 | 586,070 | +0.52(+1.73%) |
Apr 28, 2021 | 29.88 | 30.21 | 29.78 | 30.13 | 108,954 | -0.02(-0.07%) |
Apr 27, 2021 | 30.04 | 30.23 | 29.91 | 30.15 | 105,154 | -0.35(-1.13%) |
Apr 26, 2021 | 30.30 | 30.56 | 30.27 | 30.50 | 159,151 | +0.66(+2.20%) |
Apr 23, 2021 | 29.49 | 29.91 | 29.41 | 29.84 | 209,600 | +0.19(+0.64%) |
Apr 22, 2021 | 29.43 | 29.96 | 29.42 | 29.65 | 93,630 | +0.07(+0.24%) |
Apr 21, 2021 | 28.90 | 29.63 | 28.84 | 29.58 | 124,254 | +0.02(+0.07%) |
Apr 20, 2021 | 30.00 | 30.00 | 29.25 | 29.56 | 154,334 | -1.48(-4.77%) |
Apr 19, 2021 | 31.17 | 31.21 | 30.76 | 31.04 | 119,274 | -0.12(-0.40%) |
Apr 16, 2021 | 30.90 | 31.20 | 30.86 | 31.16 | 159,000 | +0.34(+1.12%) |
Apr 15, 2021 | 30.84 | 30.90 | 30.61 | 30.82 | 445,645 | +0.95(+3.18%) |
Apr 14, 2021 | 29.82 | 30.04 | 29.77 | 29.87 | 109,430 | +0.35(+1.19%) |
Apr 13, 2021 | 29.38 | 29.59 | 29.12 | 29.52 | 115,715 | -0.22(-0.74%) |
Apr 12, 2021 | 29.80 | 29.85 | 29.50 | 29.74 | 142,893 | -0.50(-1.65%) |
Apr 09, 2021 | 30.36 | 30.40 | 29.94 | 30.24 | 414,400 | +0.24(+0.80%) |
Apr 08, 2021 | 29.80 | 30.09 | 29.63 | 30.00 | 148,043 | +0.11(+0.37%) |
Apr 07, 2021 | 29.99 | 30.00 | 29.70 | 29.89 | 640,007 | +0.14(+0.49%) |
Apr 06, 2021 | 29.36 | 29.86 | 29.35 | 29.75 | 793,173 | -0.68(-2.25%) |
Apr 05, 2021 | 29.75 | 30.50 | 29.55 | 30.43 | 206,497 | +0.77(+2.60%) |
Apr 01, 2021 | 29.44 | 29.75 | 29.00 | 29.66 | 884,600 | +1.27(+4.47%) |
Mar 31, 2021 | 28.32 | 28.50 | 28.23 | 28.39 | 141,948 | -0.20(-0.70%) |
Mar 30, 2021 | 28.60 | 28.74 | 28.45 | 28.59 | 113,587 | +0.04(+0.14%) |
Mar 29, 2021 | 28.50 | 28.86 | 28.50 | 28.55 | 232,025 | -0.32(-1.11%) |
Mar 26, 2021 | 28.91 | 29.01 | 28.60 | 28.87 | 267,300 | +0.32(+1.12%) |
Mar 25, 2021 | 28.05 | 28.57 | 27.85 | 28.55 | 189,056 | +0.55(+1.96%) |
Mar 24, 2021 | 28.24 | 28.52 | 28.00 | 28.00 | 261,665 | +0.00(+0.00%) |
Mar 23, 2021 | 28.73 | 28.73 | 27.93 | 28.00 | 155,055 | -0.88(-3.05%) |
Mar 22, 2021 | 28.97 | 29.05 | 28.76 | 28.88 | 135,628 | -0.36(-1.23%) |
Mar 19, 2021 | 29.24 | 29.34 | 28.98 | 29.24 | 166,900 | -0.40(-1.35%) |
Mar 18, 2021 | 30.03 | 30.36 | 29.59 | 29.64 | 113,514 | -0.76(-2.50%) |
Mar 17, 2021 | 30.21 | 30.48 | 29.91 | 30.40 | 145,723 | +0.36(+1.20%) |
Mar 16, 2021 | 30.56 | 30.60 | 30.04 | 30.04 | 242,488 | +0.24(+0.81%) |
Mar 15, 2021 | 30.03 | 30.07 | 29.60 | 29.80 | 192,956 | -0.30(-1.00%) |
Mar 12, 2021 | 29.14 | 30.10 | 29.12 | 30.10 | 235,700 | +0.42(+1.42%) |
Mar 11, 2021 | 29.45 | 29.77 | 29.37 | 29.68 | 238,734 | -0.01(-0.03%) |
Mar 10, 2021 | 29.62 | 29.74 | 29.31 | 29.69 | 254,551 | -0.17(-0.57%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.47 | 29.86 | 363,188 | +0.16(+0.54%) |
Mar 08, 2021 | 29.16 | 29.94 | 29.06 | 29.70 | 235,599 | +0.90(+3.12%) |
Mar 05, 2021 | 29.00 | 29.20 | 28.22 | 28.80 | 452,400 | -0.91(-3.06%) |
Mar 04, 2021 | 30.06 | 30.30 | 29.39 | 29.71 | 610,134 | -0.22(-0.74%) |
Mar 03, 2021 | 29.90 | 30.23 | 29.76 | 29.93 | 467,036 | +0.06(+0.20%) |
Mar 02, 2021 | 29.88 | 30.02 | 29.76 | 29.87 | 177,832 | -0.41(-1.35%) |
Mar 01, 2021 | 30.11 | 30.41 | 30.08 | 30.28 | 323,814 | +1.09(+3.73%) |
Feb 26, 2021 | 29.29 | 29.30 | 28.79 | 29.19 | 448,200 | -0.46(-1.54%) |
Feb 25, 2021 | 30.78 | 30.95 | 29.54 | 29.65 | 410,649 | -1.59(-5.10%) |
Feb 24, 2021 | 30.30 | 31.30 | 30.26 | 31.24 | 437,668 | +1.09(+3.61%) |
Feb 23, 2021 | 30.03 | 30.20 | 29.67 | 30.15 | 648,210 | +1.27(+4.40%) |
Feb 22, 2021 | 28.25 | 29.06 | 28.21 | 28.88 | 263,453 | +1.11(+4.00%) |
Feb 19, 2021 | 27.58 | 28.03 | 27.54 | 27.77 | 883,700 | +0.07(+0.23%) |
Feb 18, 2021 | 27.60 | 27.71 | 27.13 | 27.70 | 291,203 | -0.65(-2.28%) |
Feb 17, 2021 | 28.22 | 28.49 | 28.00 | 28.35 | 499,586 | -0.01(-0.04%) |
Feb 16, 2021 | 28.29 | 28.40 | 28.20 | 28.36 | 169,742 | +0.39(+1.41%) |
Feb 12, 2021 | 27.61 | 27.99 | 27.59 | 27.97 | 125,600 | +0.31(+1.12%) |
Feb 11, 2021 | 27.70 | 27.83 | 27.50 | 27.66 | 166,510 | -0.08(-0.31%) |
Feb 10, 2021 | 28.01 | 28.09 | 27.59 | 27.74 | 145,798 | -0.25(-0.89%) |
Feb 09, 2021 | 28.12 | 28.14 | 27.76 | 27.99 | 170,370 | -0.34(-1.20%) |
Feb 08, 2021 | 28.34 | 28.47 | 28.23 | 28.33 | 208,861 | +0.11(+0.39%) |
Feb 05, 2021 | 28.09 | 28.37 | 27.95 | 28.22 | 304,100 | +0.52(+1.88%) |
Feb 04, 2021 | 27.59 | 27.83 | 27.59 | 27.70 | 834,085 | +0.70(+2.59%) |
Feb 03, 2021 | 26.72 | 27.14 | 26.72 | 27.00 | 690,062 | +0.34(+1.28%) |
Feb 02, 2021 | 26.41 | 26.70 | 26.31 | 26.66 | 316,480 | +1.66(+6.64%) |
Feb 01, 2021 | 25.31 | 25.31 | 24.99 | 25.00 | 299,614 | -0.10(-0.40%) |
Jan 29, 2021 | 25.50 | 25.67 | 25.00 | 25.10 | 279,100 | -0.69(-2.68%) |
Jan 28, 2021 | 25.97 | 26.18 | 25.69 | 25.79 | 299,428 | +0.68(+2.71%) |
Jan 27, 2021 | 25.58 | 25.68 | 25.11 | 25.11 | 309,922 | -0.87(-3.35%) |
Jan 26, 2021 | 25.97 | 26.17 | 25.79 | 25.98 | 314,377 | -0.11(-0.42%) |
Jan 25, 2021 | 26.04 | 26.12 | 25.58 | 26.09 | 604,252 | -0.98(-3.62%) |
Jan 22, 2021 | 26.86 | 27.16 | 26.76 | 27.07 | 200,400 | -0.25(-0.92%) |
Jan 21, 2021 | 27.36 | 27.36 | 26.83 | 27.32 | 306,770 | -0.78(-2.78%) |
Jan 20, 2021 | 28.10 | 28.19 | 27.83 | 28.10 | 191,433 | +0.35(+1.26%) |
Jan 19, 2021 | 27.85 | 27.85 | 27.54 | 27.75 | 280,130 | -0.18(-0.63%) |
Jan 15, 2021 | 27.90 | 28.00 | 27.64 | 27.93 | 522,000 | -0.25(-0.87%) |
Jan 14, 2021 | 27.52 | 28.40 | 27.47 | 28.17 | 236,579 | +1.12(+4.14%) |
Jan 13, 2021 | 26.90 | 27.11 | 26.90 | 27.05 | 177,514 | -0.25(-0.92%) |
Jan 12, 2021 | 27.33 | 27.43 | 26.62 | 27.30 | 456,309 | -0.06(-0.22%) |
Jan 11, 2021 | 27.13 | 27.43 | 27.01 | 27.36 | 279,126 | -0.19(-0.67%) |
Jan 08, 2021 | 27.59 | 27.70 | 27.20 | 27.55 | 1,276,400 | -0.06(-0.24%) |
Jan 07, 2021 | 27.61 | 27.68 | 27.45 | 27.61 | 704,881 | +0.01(+0.04%) |
Jan 06, 2021 | 27.53 | 27.85 | 27.48 | 27.60 | 166,546 | -0.08(-0.29%) |
Jan 05, 2021 | 27.32 | 27.76 | 27.24 | 27.68 | 219,425 | +0.42(+1.54%) |
Jan 04, 2021 | 28.34 | 28.36 | 27.18 | 27.26 | 282,591 | -0.06(-0.22%) |
Dec 31, 2020 | 27.32 | 27.32 | 27.32 | 114,040 | -0.57(-2.04%) | |
Dec 30, 2020 | 28.11 | 28.11 | 27.86 | 27.89 | 114,040 | -0.28(-0.99%) |
Dec 29, 2020 | 28.41 | 28.59 | 28.17 | 28.17 | 100,696 | +0.14(+0.50%) |
Dec 28, 2020 | 28.18 | 28.32 | 27.99 | 28.03 | 381,638 | +0.10(+0.36%) |
Dec 24, 2020 | 28.06 | 28.07 | 27.79 | 27.93 | 164,600 | +0.05(+0.18%) |
Dec 23, 2020 | 27.69 | 28.03 | 27.67 | 27.88 | 192,334 | +1.05(+3.93%) |
Dec 22, 2020 | 26.55 | 26.85 | 26.39 | 26.83 | 387,805 | +0.06(+0.21%) |
Dec 21, 2020 | 25.83 | 26.87 | 25.70 | 26.77 | 272,091 | -0.55(-2.01%) |
Dec 18, 2020 | 27.42 | 27.42 | 27.20 | 27.32 | 305,300 | -0.14(-0.51%) |
Dec 17, 2020 | 27.69 | 27.74 | 27.41 | 27.46 | 161,656 | -0.18(-0.63%) |
Dec 16, 2020 | 27.71 | 27.71 | 27.32 | 27.64 | 154,256 | -0.29(-1.06%) |
Dec 15, 2020 | 27.62 | 27.98 | 27.28 | 27.93 | 534,525 | +0.09(+0.32%) |
Dec 14, 2020 | 27.94 | 28.10 | 27.84 | 27.84 | 205,953 | +0.01(+0.03%) |
Dec 11, 2020 | 28.03 | 28.03 | 27.67 | 27.83 | 220,500 | -0.61(-2.14%) |
Dec 10, 2020 | 28.14 | 28.61 | 28.09 | 28.44 | 216,179 | +0.29(+1.03%) |
Dec 09, 2020 | 28.64 | 28.64 | 28.02 | 28.15 | 562,515 | -0.59(-2.04%) |
Dec 08, 2020 | 28.66 | 28.89 | 28.65 | 28.73 | 200,731 | -0.12(-0.40%) |
Dec 07, 2020 | 28.91 | 28.93 | 28.70 | 28.85 | 584,920 | -0.30(-1.03%) |
Dec 04, 2020 | 29.29 | 29.35 | 29.06 | 29.15 | 371,000 | +0.65(+2.28%) |
Dec 03, 2020 | 28.30 | 28.89 | 28.21 | 28.50 | 969,101 | +0.83(+3.00%) |
Dec 02, 2020 | 27.09 | 27.69 | 27.09 | 27.67 | 151,097 | +0.65(+2.41%) |
Dec 01, 2020 | 26.56 | 27.02 | 26.51 | 27.02 | 177,270 | +0.88(+3.39%) |
Nov 30, 2020 | 26.60 | 26.60 | 26.14 | 26.14 | 245,555 | -0.83(-3.10%) |
Nov 27, 2020 | 26.96 | 27.10 | 26.87 | 26.97 | 115,400 | -0.41(-1.48%) |
Nov 25, 2020 | 27.34 | 27.49 | 26.94 | 27.38 | 2,945,400 | -0.57(-2.06%) |
Nov 24, 2020 | 27.63 | 27.95 | 27.16 | 27.95 | 3,429,882 | +1.18(+4.43%) |
Nov 23, 2020 | 26.73 | 26.93 | 26.58 | 26.77 | 223,291 | +0.52(+1.96%) |
Nov 20, 2020 | 26.35 | 26.42 | 26.11 | 26.25 | 132,500 | -0.25(-0.94%) |
Nov 19, 2020 | 26.12 | 26.60 | 25.98 | 26.50 | 386,545 | +0.23(+0.88%) |
Nov 18, 2020 | 26.41 | 26.66 | 26.25 | 26.27 | 208,747 | -0.47(-1.77%) |
Nov 17, 2020 | 26.45 | 26.90 | 26.35 | 26.74 | 554,030 | +0.04(+0.16%) |
Nov 16, 2020 | 26.48 | 26.70 | 26.08 | 26.70 | 384,280 | +1.20(+4.71%) |
Nov 13, 2020 | 25.11 | 25.52 | 25.11 | 25.50 | 292,800 | +1.03(+4.22%) |
Nov 12, 2020 | 24.68 | 25.02 | 24.21 | 24.47 | 339,699 | -0.81(-3.21%) |
Nov 11, 2020 | 25.64 | 25.70 | 25.20 | 25.28 | 264,120 | -0.64(-2.46%) |
Nov 10, 2020 | 25.54 | 26.23 | 25.42 | 25.92 | 1,259,163 | +1.93(+8.03%) |
Nov 09, 2020 | 25.41 | 25.93 | 23.98 | 23.99 | 1,656,304 | +3.27(+15.78%) |
Nov 06, 2020 | 20.88 | 21.00 | 20.65 | 20.72 | 253,600 | +0.07(+0.35%) |
Nov 05, 2020 | 20.24 | 20.80 | 20.23 | 20.65 | 328,374 | +0.76(+3.83%) |
Nov 04, 2020 | 19.89 | 20.20 | 19.72 | 19.89 | 409,020 | +0.45(+2.29%) |
Nov 03, 2020 | 18.97 | 19.50 | 18.93 | 19.44 | 276,425 | +1.01(+5.48%) |
Nov 02, 2020 | 18.47 | 18.47 | 18.10 | 18.43 | 301,918 | +0.16(+0.88%) |
Oct 30, 2020 | 18.44 | 18.46 | 17.90 | 18.27 | 540,700 | +0.21(+1.16%) |
Oct 29, 2020 | 17.86 | 18.45 | 17.68 | 18.06 | 439,718 | +0.18(+1.01%) |
Oct 28, 2020 | 18.14 | 18.17 | 17.79 | 17.88 | 355,095 | -0.76(-4.08%) |
Oct 27, 2020 | 19.00 | 19.14 | 18.63 | 18.64 | 171,030 | -0.71(-3.67%) |
Oct 26, 2020 | 20.05 | 20.05 | 19.20 | 19.35 | 194,184 | -0.73(-3.64%) |
Oct 23, 2020 | 20.18 | 20.26 | 19.92 | 20.08 | 451,100 | +0.77(+3.99%) |
Oct 22, 2020 | 18.77 | 19.37 | 18.74 | 19.31 | 298,798 | +0.42(+2.22%) |
Oct 21, 2020 | 19.27 | 19.32 | 18.87 | 18.89 | 246,811 | -0.91(-4.60%) |
Oct 20, 2020 | 19.86 | 20.00 | 19.71 | 19.80 | 251,635 | +0.70(+3.66%) |
Oct 19, 2020 | 19.20 | 19.52 | 19.00 | 19.10 | 368,536 | +0.42(+2.25%) |
Oct 16, 2020 | 18.63 | 18.88 | 18.43 | 18.68 | 413,300 | +0.45(+2.47%) |
Oct 15, 2020 | 17.74 | 18.24 | 17.70 | 18.23 | 210,641 | +0.17(+0.94%) |
Oct 14, 2020 | 18.32 | 18.44 | 18.01 | 18.06 | 538,137 | -0.55(-2.93%) |
Oct 13, 2020 | 18.88 | 18.88 | 18.53 | 18.61 | 201,122 | -0.89(-4.59%) |
Oct 12, 2020 | 19.64 | 19.64 | 19.37 | 19.50 | 177,396 | -0.11(-0.56%) |
Oct 09, 2020 | 19.89 | 19.89 | 19.58 | 19.61 | 278,800 | -0.05(-0.25%) |
Oct 08, 2020 | 19.85 | 19.91 | 19.54 | 19.66 | 189,819 | +0.04(+0.20%) |
Oct 07, 2020 | 19.70 | 19.81 | 19.43 | 19.62 | 182,624 | +0.08(+0.41%) |
Oct 06, 2020 | 20.03 | 20.21 | 19.48 | 19.54 | 364,531 | +0.18(+0.93%) |
Oct 05, 2020 | 19.43 | 19.55 | 19.20 | 19.36 | 231,349 | +0.44(+2.33%) |
Oct 02, 2020 | 18.23 | 19.00 | 18.23 | 18.92 | 326,900 | -0.04(-0.21%) |
Oct 01, 2020 | 18.86 | 19.06 | 18.81 | 18.96 | 181,101 | +0.83(+4.58%) |
Sep 30, 2020 | 18.10 | 18.43 | 17.45 | 18.13 | 262,073 | -0.15(-0.82%) |
Sep 29, 2020 | 18.30 | 18.47 | 18.15 | 18.28 | 260,850 | +0.22(+1.22%) |
Sep 28, 2020 | 18.05 | 18.21 | 17.99 | 18.06 | 342,423 | +0.52(+2.96%) |
Sep 25, 2020 | 17.19 | 17.62 | 17.16 | 17.54 | 327,100 | +0.09(+0.52%) |
Sep 24, 2020 | 17.42 | 17.60 | 17.17 | 17.45 | 367,015 | -0.33(-1.83%) |
Sep 23, 2020 | 18.49 | 18.55 | 17.75 | 17.78 | 389,681 | -0.67(-3.65%) |
Sep 22, 2020 | 18.45 | 18.66 | 18.20 | 18.45 | 375,607 | -0.46(-2.43%) |
Sep 21, 2020 | 19.49 | 19.51 | 18.65 | 18.91 | 598,921 | -1.30(-6.43%) |
Sep 18, 2020 | 20.41 | 20.48 | 20.15 | 20.21 | 260,100 | -0.79(-3.76%) |
Sep 17, 2020 | 20.72 | 21.05 | 20.68 | 21.00 | 234,779 | +0.35(+1.69%) |
Sep 16, 2020 | 20.41 | 20.85 | 20.33 | 20.65 | 235,864 | +0.15(+0.73%) |
Sep 15, 2020 | 20.76 | 20.76 | 20.43 | 20.50 | 268,069 | -0.43(-2.05%) |
Sep 14, 2020 | 21.04 | 21.16 | 20.90 | 20.93 | 241,534 | +0.60(+2.95%) |
Sep 11, 2020 | 20.14 | 20.42 | 20.09 | 20.33 | 798,600 | +0.05(+0.25%) |
Sep 10, 2020 | 20.73 | 20.94 | 20.20 | 20.28 | 208,658 | -0.18(-0.88%) |
Sep 09, 2020 | 20.48 | 20.68 | 20.36 | 20.46 | 431,676 | -0.24(-1.16%) |
Sep 08, 2020 | 20.80 | 21.00 | 20.64 | 20.70 | 198,896 | -0.22(-1.05%) |
Sep 04, 2020 | 21.03 | 21.08 | 20.38 | 20.92 | 208,000 | +0.01(+0.05%) |
Sep 03, 2020 | 22.04 | 22.12 | 20.80 | 20.91 | 266,513 | -0.60(-2.79%) |
Sep 02, 2020 | 21.20 | 21.51 | 21.00 | 21.51 | 252,596 | +0.95(+4.62%) |
Sep 01, 2020 | 20.03 | 20.75 | 19.98 | 20.56 | 178,353 | -0.03(-0.15%) |
Aug 31, 2020 | 21.06 | 21.06 | 20.42 | 20.59 | 189,586 | -0.64(-3.01%) |
Aug 28, 2020 | 21.38 | 21.38 | 21.15 | 21.23 | 157,400 | +0.10(+0.47%) |
Aug 27, 2020 | 20.72 | 21.30 | 20.65 | 21.13 | 1,897,921 | +0.31(+1.49%) |
Aug 26, 2020 | 20.79 | 20.84 | 20.63 | 20.82 | 178,398 | -0.36(-1.70%) |
Aug 25, 2020 | 21.62 | 21.66 | 20.95 | 21.18 | 199,109 | +0.09(+0.43%) |
Aug 24, 2020 | 20.57 | 21.21 | 20.48 | 21.09 | 368,242 | +0.84(+4.14%) |
Aug 21, 2020 | 19.83 | 20.29 | 19.79 | 20.25 | 154,200 | -0.20(-0.97%) |
Aug 20, 2020 | 20.19 | 20.54 | 20.15 | 20.45 | 115,293 | -0.14(-0.68%) |
Aug 19, 2020 | 20.51 | 20.91 | 20.50 | 20.59 | 140,223 | +0.02(+0.12%) |
Aug 18, 2020 | 21.13 | 21.14 | 20.55 | 20.57 | 238,769 | -0.51(-2.40%) |
Aug 17, 2020 | 21.24 | 21.30 | 21.01 | 21.07 | 260,174 | -0.06(-0.28%) |
Aug 14, 2020 | 21.07 | 21.42 | 21.00 | 21.13 | 239,400 | -0.32(-1.49%) |
Aug 13, 2020 | 21.65 | 21.93 | 21.33 | 21.45 | 192,793 | -0.38(-1.74%) |
Aug 12, 2020 | 22.23 | 22.31 | 21.83 | 21.83 | 223,126 | +0.03(+0.15%) |
Aug 11, 2020 | 22.15 | 22.33 | 21.78 | 21.80 | 426,763 | +0.72(+3.40%) |
Aug 10, 2020 | 20.77 | 21.16 | 20.77 | 21.08 | 198,800 | +0.75(+3.69%) |
Aug 07, 2020 | 20.11 | 20.39 | 20.11 | 20.33 | 180,100 | -0.02(-0.10%) |
Aug 06, 2020 | 20.33 | 20.45 | 20.04 | 20.35 | 213,600 | +0.22(+1.09%) |
Aug 05, 2020 | 19.96 | 20.15 | 19.94 | 20.13 | 482,376 | +0.84(+4.35%) |
Aug 04, 2020 | 18.98 | 19.42 | 18.98 | 19.29 | 968,796 | +0.66(+3.52%) |
Aug 03, 2020 | 18.12 | 18.68 | 17.93 | 18.63 | 430,204 | +0.50(+2.78%) |
Jul 31, 2020 | 18.79 | 18.84 | 17.98 | 18.13 | 428,100 | -0.67(-3.56%) |
Jul 30, 2020 | 18.77 | 18.85 | 18.25 | 18.80 | 355,488 | +0.51(+2.79%) |
Jul 29, 2020 | 18.83 | 18.90 | 18.20 | 18.29 | 306,178 | -0.24(-1.30%) |
Jul 28, 2020 | 18.48 | 18.73 | 18.47 | 18.53 | 323,134 | +0.28(+1.53%) |
Jul 27, 2020 | 18.25 | 18.37 | 18.16 | 18.25 | 456,633 | -0.35(-1.88%) |
Jul 24, 2020 | 18.49 | 18.66 | 18.41 | 18.60 | 219,900 | -0.14(-0.75%) |
Jul 23, 2020 | 18.88 | 19.02 | 18.69 | 18.74 | 221,078 | -0.61(-3.15%) |
Jul 22, 2020 | 19.13 | 19.49 | 19.13 | 19.35 | 134,938 | +0.06(+0.31%) |
Jul 21, 2020 | 19.43 | 19.60 | 19.23 | 19.29 | 212,695 | +0.42(+2.23%) |
Jul 20, 2020 | 18.85 | 18.97 | 18.70 | 18.87 | 431,497 | -0.06(-0.32%) |
Jul 17, 2020 | 18.92 | 19.00 | 18.63 | 18.93 | 207,600 | -0.08(-0.42%) |
Jul 16, 2020 | 19.10 | 19.22 | 19.00 | 19.01 | 268,130 | -0.62(-3.16%) |
Jul 15, 2020 | 19.91 | 20.11 | 19.50 | 19.63 | 344,095 | +0.75(+3.97%) |
Jul 14, 2020 | 18.41 | 18.95 | 18.38 | 18.88 | 186,673 | +0.17(+0.91%) |
Jul 13, 2020 | 19.11 | 19.24 | 18.69 | 18.71 | 315,205 | +0.27(+1.46%) |
Jul 10, 2020 | 18.23 | 18.56 | 18.18 | 18.44 | 195,900 | +0.47(+2.62%) |
Jul 09, 2020 | 18.56 | 18.56 | 17.71 | 17.97 | 362,045 | -0.68(-3.65%) |
Jul 08, 2020 | 18.46 | 18.68 | 18.35 | 18.65 | 335,859 | -0.15(-0.80%) |
Jul 07, 2020 | 19.02 | 19.02 | 18.71 | 18.80 | 495,189 | -0.20(-1.05%) |
Jul 06, 2020 | 19.16 | 19.34 | 18.89 | 19.00 | 297,282 | +0.68(+3.71%) |
Jul 02, 2020 | 18.83 | 19.05 | 18.27 | 18.32 | 378,600 | +0.22(+1.22%) |
Jul 01, 2020 | 17.87 | 18.41 | 17.83 | 18.10 | 255,600 | +0.25(+1.40%) |
Jun 30, 2020 | 17.89 | 17.98 | 17.56 | 17.85 | 242,243 | +0.05(+0.28%) |
Jun 29, 2020 | 17.97 | 18.03 | 17.60 | 17.80 | 567,790 | +0.50(+2.86%) |
Jun 26, 2020 | 17.86 | 17.88 | 17.25 | 17.30 | 394,000 | -0.75(-4.18%) |
Jun 25, 2020 | 17.69 | 18.10 | 17.55 | 18.06 | 440,085 | +0.36(+2.03%) |
Jun 24, 2020 | 18.14 | 18.14 | 17.43 | 17.70 | 1,050,640 | -0.98(-5.25%) |
Jun 23, 2020 | 19.24 | 19.26 | 18.66 | 18.68 | 703,047 | -0.35(-1.84%) |
Jun 22, 2020 | 18.88 | 19.10 | 18.73 | 19.03 | 216,582 | +0.16(+0.85%) |
Jun 19, 2020 | 19.52 | 19.56 | 18.68 | 18.87 | 613,300 | -0.11(-0.57%) |
Jun 18, 2020 | 18.51 | 19.23 | 18.48 | 18.98 | 500,209 | -0.31(-1.59%) |
Jun 17, 2020 | 19.66 | 19.66 | 19.13 | 19.29 | 318,144 | -0.27(-1.36%) |
Jun 16, 2020 | 20.07 | 20.18 | 19.15 | 19.55 | 850,535 | +0.00(+0.00%) |
Jun 15, 2020 | 18.61 | 19.70 | 18.43 | 19.55 | 501,086 | +0.24(+1.24%) |
Jun 12, 2020 | 19.54 | 19.75 | 18.57 | 19.31 | 885,400 | +0.76(+4.10%) |
Jun 11, 2020 | 19.82 | 20.16 | 18.50 | 18.55 | 1,340,437 | -2.65(-12.50%) |
Jun 10, 2020 | 21.70 | 21.75 | 20.88 | 21.20 | 858,044 | -0.27(-1.26%) |
Jun 09, 2020 | 21.90 | 22.04 | 21.30 | 21.47 | 1,491,659 | -2.17(-9.16%) |
Jun 08, 2020 | 23.63 | 23.83 | 23.01 | 23.64 | 1,482,298 | +1.10(+4.86%) |
Jun 05, 2020 | 22.30 | 23.00 | 21.90 | 22.54 | 2,415,200 | +2.32(+11.47%) |
Jun 04, 2020 | 20.22 | 20.82 | 19.62 | 20.22 | 1,739,325 | +0.65(+3.32%) |
Jun 03, 2020 | 18.99 | 19.65 | 18.71 | 19.57 | 1,484,260 | +1.70(+9.51%) |
Jun 02, 2020 | 17.54 | 17.91 | 17.42 | 17.87 | 1,194,850 | +1.20(+7.20%) |
Jun 01, 2020 | 16.03 | 16.67 | 16.01 | 16.67 | 478,459 | +0.68(+4.25%) |
May 29, 2020 | 16.05 | 16.12 | 15.72 | 15.99 | 545,100 | -0.52(-3.15%) |
May 28, 2020 | 16.66 | 16.80 | 16.46 | 16.51 | 611,359 | -0.39(-2.31%) |
May 27, 2020 | 17.24 | 17.30 | 16.60 | 16.90 | 852,534 | -0.16(-0.94%) |
May 26, 2020 | 16.95 | 17.31 | 16.95 | 17.06 | 997,850 | +2.33(+15.82%) |
May 22, 2020 | 14.88 | 14.94 | 14.65 | 14.73 | 357,900 | -0.22(-1.47%) |
May 21, 2020 | 14.90 | 15.30 | 14.88 | 14.95 | 493,993 | -0.04(-0.27%) |
May 20, 2020 | 14.95 | 15.15 | 14.76 | 14.99 | 656,810 | +0.34(+2.32%) |
May 19, 2020 | 14.76 | 14.85 | 14.50 | 14.65 | 756,229 | -0.22(-1.48%) |
May 18, 2020 | 14.41 | 15.04 | 14.41 | 14.87 | 975,977 | +1.40(+10.39%) |
May 15, 2020 | 13.21 | 13.54 | 13.14 | 13.47 | 590,400 | -0.25(-1.82%) |
May 14, 2020 | 13.30 | 13.81 | 13.00 | 13.72 | 691,863 | +0.32(+2.39%) |
May 13, 2020 | 13.47 | 13.52 | 13.25 | 13.40 | 725,966 | -0.53(-3.80%) |
May 12, 2020 | 14.03 | 14.22 | 13.87 | 13.93 | 1,318,208 | -0.98(-6.57%) |
May 11, 2020 | 14.52 | 15.02 | 14.43 | 14.91 | 912,231 | -0.32(-2.10%) |
May 08, 2020 | 15.16 | 15.32 | 15.02 | 15.23 | 843,400 | -0.01(-0.07%) |
May 07, 2020 | 14.70 | 15.38 | 14.66 | 15.24 | 1,213,784 | +0.85(+5.91%) |
May 06, 2020 | 14.93 | 14.94 | 14.37 | 14.39 | 582,854 | -0.64(-4.26%) |
May 05, 2020 | 15.54 | 15.69 | 15.01 | 15.03 | 784,083 | -0.11(-0.73%) |
May 04, 2020 | 14.59 | 15.14 | 14.52 | 15.14 | 680,621 | -0.17(-1.11%) |