Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.34 | 44.55 | 43.10 | 43.24 | 121,073 | -0.91(-2.07%) |
Mar 30, 2021 | 44.09 | 45.00 | 42.18 | 44.16 | 63,294 | +0.53(+1.21%) |
Mar 29, 2021 | 44.70 | 45.02 | 43.19 | 43.63 | 78,816 | -1.73(-3.80%) |
Mar 26, 2021 | 44.97 | 45.40 | 44.02 | 45.35 | 79,856 | +1.18(+2.67%) |
Mar 25, 2021 | 41.26 | 44.38 | 40.76 | 44.17 | 76,184 | +1.42(+3.33%) |
Mar 24, 2021 | 43.02 | 44.59 | 42.69 | 42.75 | 98,823 | +0.32(+0.75%) |
Mar 23, 2021 | 43.26 | 44.01 | 42.29 | 42.43 | 75,303 | -1.36(-3.11%) |
Mar 22, 2021 | 45.47 | 45.47 | 43.51 | 43.79 | 76,343 | -2.12(-4.61%) |
Mar 19, 2021 | 44.44 | 45.93 | 43.45 | 45.91 | 391,940 | +0.86(+1.90%) |
Mar 18, 2021 | 44.87 | 46.26 | 44.63 | 45.05 | 54,437 | +0.58(+1.29%) |
Mar 17, 2021 | 45.37 | 45.37 | 44.00 | 44.48 | 66,272 | -0.52(-1.16%) |
Mar 16, 2021 | 45.30 | 45.43 | 44.13 | 45.00 | 58,391 | -0.70(-1.54%) |
Mar 15, 2021 | 46.76 | 47.16 | 44.98 | 45.70 | 93,768 | -1.09(-2.32%) |
Mar 12, 2021 | 46.01 | 46.96 | 45.91 | 46.79 | 71,859 | +1.05(+2.30%) |
Mar 11, 2021 | 45.66 | 46.78 | 44.79 | 45.74 | 84,187 | -0.07(-0.16%) |
Mar 10, 2021 | 44.32 | 46.03 | 43.85 | 45.81 | 86,000 | +1.44(+3.23%) |
Mar 09, 2021 | 45.06 | 45.37 | 43.77 | 44.37 | 109,057 | -0.55(-1.21%) |
Mar 08, 2021 | 43.39 | 45.27 | 43.09 | 44.92 | 111,530 | +1.89(+4.39%) |
Mar 05, 2021 | 41.97 | 43.32 | 41.29 | 43.03 | 115,922 | +1.92(+4.66%) |
Mar 04, 2021 | 41.68 | 42.61 | 40.70 | 41.11 | 125,844 | -0.48(-1.16%) |
Mar 03, 2021 | 40.56 | 42.01 | 40.15 | 41.59 | 103,145 | +1.27(+3.15%) |
Mar 02, 2021 | 40.69 | 40.99 | 39.95 | 40.32 | 72,569 | -0.12(-0.29%) |
Mar 01, 2021 | 40.09 | 40.58 | 39.17 | 40.44 | 57,900 | +1.32(+3.37%) |
Feb 26, 2021 | 39.80 | 40.49 | 39.12 | 39.12 | 123,077 | -0.95(-2.38%) |
Feb 25, 2021 | 40.65 | 41.22 | 39.69 | 40.08 | 75,408 | -0.33(-0.81%) |
Feb 24, 2021 | 39.49 | 40.65 | 37.52 | 40.40 | 86,070 | +1.30(+3.32%) |
Feb 23, 2021 | 38.61 | 40.32 | 38.61 | 39.11 | 126,181 | +0.24(+0.61%) |
Feb 22, 2021 | 37.20 | 38.95 | 37.05 | 38.87 | 103,678 | +1.40(+3.73%) |
Feb 19, 2021 | 37.04 | 37.66 | 36.80 | 37.47 | 72,217 | +0.59(+1.60%) |
Feb 18, 2021 | 37.04 | 37.42 | 36.36 | 36.88 | 55,804 | -0.44(-1.17%) |
Feb 17, 2021 | 36.96 | 37.61 | 36.88 | 37.32 | 54,992 | +0.21(+0.56%) |
Feb 16, 2021 | 36.88 | 37.54 | 36.60 | 37.11 | 102,803 | +0.75(+2.07%) |
Feb 12, 2021 | 36.37 | 36.91 | 35.72 | 36.35 | 49,209 | -0.16(-0.45%) |
Feb 11, 2021 | 36.83 | 37.03 | 36.01 | 36.52 | 60,747 | -0.26(-0.72%) |
Feb 10, 2021 | 36.93 | 37.24 | 36.53 | 36.78 | 65,470 | -0.09(-0.25%) |
Feb 09, 2021 | 36.33 | 37.05 | 35.70 | 36.87 | 32,406 | +0.36(+1.00%) |
Feb 08, 2021 | 36.08 | 36.51 | 35.18 | 36.51 | 48,238 | +0.63(+1.75%) |
Feb 05, 2021 | 35.98 | 36.33 | 35.41 | 35.88 | 65,061 | -0.10(-0.28%) |
Feb 04, 2021 | 34.93 | 35.98 | 34.93 | 35.98 | 48,326 | +1.01(+2.88%) |
Feb 03, 2021 | 34.84 | 35.04 | 34.11 | 34.97 | 52,109 | -0.05(-0.16%) |
Feb 02, 2021 | 35.02 | 35.37 | 34.45 | 35.03 | 45,006 | +0.47(+1.37%) |
Feb 01, 2021 | 34.12 | 34.64 | 33.52 | 34.55 | 66,131 | +0.67(+1.98%) |
Jan 29, 2021 | 34.84 | 35.25 | 33.81 | 33.88 | 92,033 | -1.20(-3.42%) |
Jan 28, 2021 | 34.52 | 35.36 | 34.35 | 35.08 | 93,245 | +0.49(+1.42%) |
Jan 27, 2021 | 34.51 | 36.30 | 33.49 | 34.59 | 120,043 | -0.78(-2.21%) |
Jan 26, 2021 | 36.33 | 36.33 | 35.23 | 35.37 | 83,266 | -0.60(-1.67%) |
Jan 25, 2021 | 36.24 | 36.39 | 35.05 | 35.97 | 102,637 | -0.70(-1.91%) |
Jan 22, 2021 | 35.88 | 36.73 | 35.66 | 36.67 | 106,454 | +0.49(+1.36%) |
Jan 21, 2021 | 37.02 | 37.02 | 35.65 | 36.18 | 96,714 | -0.54(-1.48%) |
Jan 20, 2021 | 37.24 | 37.24 | 36.28 | 36.73 | 77,032 | -0.40(-1.08%) |
Jan 19, 2021 | 37.42 | 37.42 | 36.73 | 37.12 | 118,274 | +0.07(+0.20%) |
Jan 15, 2021 | 36.38 | 37.14 | 35.54 | 37.05 | 133,095 | +0.05(+0.12%) |
Jan 14, 2021 | 36.66 | 37.23 | 36.02 | 37.01 | 94,848 | +0.74(+2.03%) |
Jan 13, 2021 | 36.56 | 36.56 | 35.67 | 36.27 | 89,897 | -0.34(-0.92%) |
Jan 12, 2021 | 36.33 | 37.11 | 35.44 | 36.61 | 77,282 | +0.65(+1.82%) |
Jan 11, 2021 | 35.20 | 36.23 | 35.13 | 35.95 | 86,030 | +0.25(+0.69%) |
Jan 08, 2021 | 36.53 | 36.53 | 35.12 | 35.71 | 177,901 | -0.58(-1.60%) |
Jan 07, 2021 | 36.53 | 36.53 | 35.90 | 36.29 | 80,755 | +0.47(+1.32%) |
Jan 06, 2021 | 33.29 | 36.53 | 32.43 | 35.82 | 270,159 | +3.41(+10.51%) |
Jan 05, 2021 | 31.70 | 32.86 | 31.70 | 32.41 | 82,389 | +0.62(+1.94%) |
Jan 04, 2021 | 32.35 | 32.51 | 31.28 | 31.79 | 83,523 | -0.25(-0.79%) |
Dec 31, 2020 | 32.05 | 32.05 | 32.05 | 42,541 | +0.20(+0.63%) | |
Dec 30, 2020 | 31.63 | 32.12 | 31.63 | 31.85 | 42,541 | +0.05(+0.14%) |
Dec 29, 2020 | 32.25 | 32.36 | 31.63 | 31.80 | 72,770 | -0.19(-0.60%) |
Dec 28, 2020 | 31.68 | 32.17 | 31.18 | 31.99 | 70,928 | +0.64(+2.06%) |
Dec 24, 2020 | 31.83 | 31.83 | 31.16 | 31.35 | 20,696 | -0.20(-0.63%) |
Dec 23, 2020 | 31.18 | 31.83 | 31.18 | 31.55 | 59,743 | +0.59(+1.91%) |
Dec 22, 2020 | 31.47 | 31.54 | 30.88 | 30.96 | 77,696 | -0.29(-0.93%) |
Dec 21, 2020 | 32.15 | 32.25 | 30.96 | 31.25 | 92,258 | -1.01(-3.13%) |
Dec 18, 2020 | 32.31 | 32.85 | 32.06 | 32.26 | 345,565 | +0.25(+0.79%) |
Dec 17, 2020 | 31.92 | 32.15 | 31.23 | 32.00 | 77,105 | +0.13(+0.40%) |
Dec 16, 2020 | 32.06 | 32.06 | 31.65 | 31.87 | 58,828 | +0.05(+0.17%) |
Dec 15, 2020 | 31.34 | 32.09 | 31.07 | 31.82 | 62,862 | +0.82(+2.64%) |
Dec 14, 2020 | 31.44 | 31.75 | 30.71 | 31.00 | 78,984 | +0.05(+0.18%) |
Dec 11, 2020 | 30.89 | 31.35 | 30.63 | 30.95 | 68,804 | -0.29(-0.93%) |
Dec 10, 2020 | 30.94 | 31.29 | 30.61 | 31.24 | 56,979 | +0.00(+0.00%) |
Dec 09, 2020 | 31.68 | 31.75 | 30.98 | 31.24 | 69,798 | -0.03(-0.09%) |
Dec 08, 2020 | 30.87 | 31.38 | 30.63 | 31.27 | 55,696 | +0.23(+0.73%) |
Dec 07, 2020 | 30.61 | 32.54 | 30.35 | 31.04 | 161,483 | +0.09(+0.29%) |
Dec 04, 2020 | 31.05 | 31.28 | 30.61 | 30.95 | 196,176 | +0.09(+0.29%) |
Dec 03, 2020 | 30.93 | 31.09 | 30.42 | 30.86 | 39,997 | +0.01(+0.03%) |
Dec 02, 2020 | 30.23 | 31.08 | 30.21 | 30.85 | 48,286 | +0.46(+1.51%) |
Dec 01, 2020 | 30.29 | 30.65 | 29.95 | 30.39 | 72,305 | +0.82(+2.78%) |
Nov 30, 2020 | 30.80 | 31.22 | 29.25 | 29.57 | 159,649 | -1.62(-5.18%) |
Nov 27, 2020 | 31.53 | 32.17 | 30.90 | 31.18 | 39,999 | -0.53(-1.68%) |
Nov 25, 2020 | 31.81 | 32.18 | 31.24 | 31.71 | 62,380 | -0.51(-1.57%) |
Nov 24, 2020 | 30.85 | 32.40 | 30.85 | 32.22 | 114,941 | +1.99(+6.57%) |
Nov 23, 2020 | 30.46 | 30.46 | 29.76 | 30.23 | 69,603 | +0.24(+0.81%) |
Nov 20, 2020 | 29.90 | 30.03 | 29.47 | 29.99 | 78,225 | -0.26(-0.87%) |
Nov 19, 2020 | 30.09 | 30.29 | 29.53 | 30.25 | 52,674 | -0.03(-0.09%) |
Nov 18, 2020 | 30.76 | 31.02 | 29.84 | 30.28 | 124,466 | -0.35(-1.15%) |
Nov 17, 2020 | 30.06 | 30.63 | 29.21 | 30.63 | 50,870 | +0.01(+0.03%) |
Nov 16, 2020 | 30.00 | 30.65 | 29.63 | 30.62 | 124,479 | +1.67(+5.77%) |
Nov 13, 2020 | 28.70 | 29.18 | 28.56 | 28.95 | 55,732 | +0.70(+2.46%) |
Nov 12, 2020 | 28.73 | 28.92 | 27.96 | 28.26 | 74,341 | -0.86(-2.94%) |
Nov 11, 2020 | 30.41 | 30.41 | 28.69 | 29.12 | 48,251 | -1.02(-3.38%) |
Nov 10, 2020 | 29.81 | 30.47 | 29.47 | 30.14 | 98,074 | +0.85(+2.90%) |
Nov 09, 2020 | 28.34 | 30.60 | 27.12 | 29.29 | 141,830 | +3.74(+14.62%) |
Nov 06, 2020 | 26.55 | 26.55 | 25.40 | 25.55 | 65,040 | -0.78(-2.95%) |
Nov 05, 2020 | 25.17 | 26.47 | 25.17 | 26.33 | 66,225 | +1.19(+4.74%) |
Nov 04, 2020 | 26.68 | 26.90 | 25.10 | 25.14 | 73,018 | -2.11(-7.75%) |
Nov 03, 2020 | 27.21 | 27.45 | 26.77 | 27.25 | 91,627 | +0.63(+2.37%) |
Nov 02, 2020 | 26.52 | 26.74 | 26.23 | 26.62 | 50,570 | +0.51(+1.94%) |
Oct 30, 2020 | 26.05 | 26.43 | 25.90 | 26.11 | 90,967 | +0.03(+0.10%) |
Oct 29, 2020 | 25.56 | 26.25 | 25.14 | 26.08 | 74,829 | +0.37(+1.44%) |
Oct 28, 2020 | 25.49 | 26.20 | 25.49 | 25.71 | 92,550 | -0.44(-1.69%) |
Oct 27, 2020 | 27.01 | 27.27 | 26.00 | 26.16 | 68,688 | -0.78(-2.88%) |
Oct 26, 2020 | 27.20 | 27.39 | 26.46 | 26.93 | 78,405 | -0.51(-1.87%) |
Oct 23, 2020 | 27.83 | 27.95 | 27.01 | 27.45 | 67,588 | +0.06(+0.23%) |
Oct 22, 2020 | 26.84 | 27.53 | 26.33 | 27.38 | 104,882 | +0.79(+2.95%) |
Oct 21, 2020 | 26.53 | 26.90 | 26.26 | 26.60 | 82,332 | +0.22(+0.82%) |
Oct 20, 2020 | 25.87 | 27.06 | 25.87 | 26.38 | 121,977 | +0.84(+3.29%) |
Oct 19, 2020 | 25.99 | 25.99 | 24.95 | 25.54 | 160,948 | -0.16(-0.63%) |
Oct 16, 2020 | 24.96 | 25.75 | 24.85 | 25.70 | 121,437 | +0.66(+2.63%) |
Oct 15, 2020 | 23.74 | 25.12 | 23.74 | 25.05 | 359,179 | +1.23(+5.15%) |
Oct 14, 2020 | 24.15 | 24.65 | 23.73 | 23.82 | 173,079 | -0.35(-1.46%) |
Oct 13, 2020 | 24.82 | 25.10 | 23.97 | 24.17 | 83,688 | -0.69(-2.79%) |
Oct 12, 2020 | 25.18 | 25.18 | 24.47 | 24.86 | 146,180 | +0.24(+0.99%) |
Oct 09, 2020 | 25.13 | 25.24 | 24.45 | 24.62 | 69,250 | -0.19(-0.76%) |
Oct 08, 2020 | 24.77 | 24.96 | 23.95 | 24.81 | 89,224 | +0.35(+1.44%) |
Oct 07, 2020 | 24.16 | 24.60 | 23.19 | 24.46 | 122,004 | +0.57(+2.38%) |
Oct 06, 2020 | 23.78 | 24.54 | 23.45 | 23.89 | 140,431 | +0.48(+2.04%) |
Oct 05, 2020 | 22.99 | 23.73 | 22.99 | 23.41 | 94,273 | +0.75(+3.31%) |
Oct 02, 2020 | 21.99 | 22.88 | 21.76 | 22.66 | 44,985 | +0.48(+2.16%) |
Oct 01, 2020 | 22.03 | 22.27 | 21.64 | 22.18 | 70,740 | +0.08(+0.37%) |
Sep 30, 2020 | 22.26 | 22.53 | 21.90 | 22.10 | 75,230 | -0.07(-0.33%) |
Sep 29, 2020 | 22.16 | 22.25 | 21.69 | 22.17 | 61,204 | -0.06(-0.28%) |
Sep 28, 2020 | 21.84 | 22.45 | 21.84 | 22.24 | 57,633 | +0.68(+3.14%) |
Sep 25, 2020 | 21.48 | 22.13 | 21.25 | 21.56 | 59,056 | +0.18(+0.84%) |
Sep 24, 2020 | 21.25 | 21.86 | 21.13 | 21.38 | 58,400 | +0.23(+1.11%) |
Sep 23, 2020 | 21.52 | 22.62 | 21.10 | 21.15 | 90,609 | -0.30(-1.39%) |
Sep 22, 2020 | 22.01 | 22.21 | 21.27 | 21.44 | 79,749 | -0.45(-2.06%) |
Sep 21, 2020 | 23.19 | 23.20 | 21.83 | 21.90 | 117,644 | -1.74(-7.37%) |
Sep 18, 2020 | 23.53 | 23.76 | 23.38 | 23.64 | 212,626 | +0.37(+1.59%) |
Sep 17, 2020 | 23.38 | 23.77 | 23.19 | 23.27 | 56,846 | -0.29(-1.23%) |
Sep 16, 2020 | 23.53 | 23.85 | 23.24 | 23.56 | 50,070 | +0.09(+0.38%) |
Sep 15, 2020 | 23.97 | 23.97 | 23.43 | 23.47 | 42,036 | -0.39(-1.63%) |
Sep 14, 2020 | 23.63 | 24.09 | 23.63 | 23.85 | 48,485 | +0.28(+1.19%) |
Sep 11, 2020 | 23.73 | 23.80 | 23.36 | 23.57 | 51,743 | -0.15(-0.65%) |
Sep 10, 2020 | 24.22 | 24.25 | 23.68 | 23.73 | 59,306 | -0.45(-1.87%) |
Sep 09, 2020 | 24.89 | 24.89 | 24.13 | 24.18 | 62,295 | -0.51(-2.07%) |
Sep 08, 2020 | 25.00 | 25.24 | 24.55 | 24.69 | 83,797 | -0.60(-2.37%) |
Sep 04, 2020 | 25.40 | 25.56 | 25.00 | 25.29 | 93,278 | +0.45(+1.80%) |
Sep 03, 2020 | 25.05 | 25.69 | 24.75 | 24.84 | 63,619 | -0.14(-0.57%) |
Sep 02, 2020 | 24.75 | 25.19 | 24.71 | 24.98 | 61,023 | +0.15(+0.61%) |
Sep 01, 2020 | 24.62 | 25.08 | 24.22 | 24.83 | 59,361 | +0.04(+0.18%) |
Aug 31, 2020 | 25.10 | 25.32 | 24.79 | 24.79 | 105,883 | -0.50(-1.98%) |
Aug 28, 2020 | 25.66 | 25.66 | 24.99 | 25.29 | 48,705 | -0.10(-0.39%) |
Aug 27, 2020 | 24.99 | 25.65 | 24.99 | 25.39 | 48,028 | +0.47(+1.90%) |
Aug 26, 2020 | 25.61 | 25.61 | 24.91 | 24.91 | 42,975 | -0.81(-3.13%) |
Aug 25, 2020 | 26.05 | 26.08 | 25.49 | 25.72 | 63,580 | -0.04(-0.14%) |
Aug 24, 2020 | 25.35 | 25.81 | 25.00 | 25.75 | 60,572 | +0.66(+2.64%) |
Aug 21, 2020 | 25.23 | 25.47 | 24.85 | 25.09 | 64,233 | -0.11(-0.43%) |
Aug 20, 2020 | 25.37 | 25.77 | 25.06 | 25.20 | 44,660 | -0.52(-2.02%) |
Aug 19, 2020 | 25.22 | 26.09 | 25.22 | 25.72 | 86,180 | +0.03(+0.10%) |
Aug 18, 2020 | 26.50 | 26.63 | 25.64 | 25.69 | 36,248 | -0.71(-2.68%) |
Aug 17, 2020 | 26.58 | 26.66 | 26.22 | 26.40 | 40,046 | -0.30(-1.11%) |
Aug 14, 2020 | 26.32 | 26.84 | 26.23 | 26.69 | 66,244 | +0.05(+0.20%) |
Aug 13, 2020 | 27.12 | 27.17 | 26.59 | 26.64 | 73,588 | -0.61(-2.23%) |
Aug 12, 2020 | 28.20 | 28.20 | 26.92 | 27.25 | 84,671 | -0.39(-1.42%) |
Aug 11, 2020 | 27.58 | 28.26 | 27.47 | 27.64 | 105,014 | +0.64(+2.35%) |
Aug 10, 2020 | 26.75 | 27.56 | 25.73 | 27.01 | 82,278 | +0.30(+1.14%) |
Aug 07, 2020 | 25.72 | 26.86 | 25.66 | 26.70 | 100,651 | +0.83(+3.22%) |
Aug 06, 2020 | 26.00 | 26.10 | 25.85 | 25.87 | 49,752 | -0.17(-0.65%) |
Aug 05, 2020 | 25.85 | 26.12 | 25.43 | 26.04 | 103,583 | +0.52(+2.03%) |
Aug 04, 2020 | 25.49 | 25.65 | 25.17 | 25.52 | 96,958 | -0.07(-0.28%) |
Aug 03, 2020 | 25.03 | 25.72 | 24.58 | 25.59 | 111,015 | +0.53(+2.11%) |
Jul 31, 2020 | 25.29 | 25.93 | 24.53 | 25.06 | 91,267 | -0.45(-1.75%) |
Jul 30, 2020 | 25.75 | 26.18 | 25.22 | 25.51 | 91,611 | -0.79(-3.00%) |
Jul 29, 2020 | 25.62 | 26.30 | 24.75 | 26.30 | 86,603 | +0.69(+2.69%) |
Jul 28, 2020 | 25.21 | 26.04 | 25.16 | 25.61 | 90,484 | +0.12(+0.46%) |
Jul 27, 2020 | 25.98 | 26.60 | 25.44 | 25.49 | 42,837 | -0.59(-2.26%) |
Jul 24, 2020 | 26.51 | 26.76 | 25.47 | 26.09 | 61,775 | -0.33(-1.25%) |
Jul 23, 2020 | 25.90 | 26.67 | 25.90 | 26.42 | 225,890 | +0.36(+1.37%) |
Jul 22, 2020 | 26.41 | 26.49 | 25.57 | 26.06 | 78,094 | -0.73(-2.74%) |
Jul 21, 2020 | 25.91 | 26.89 | 25.91 | 26.79 | 68,700 | +1.21(+4.72%) |
Jul 20, 2020 | 25.71 | 26.08 | 25.50 | 25.58 | 57,217 | -0.38(-1.48%) |
Jul 17, 2020 | 26.20 | 26.49 | 25.87 | 25.97 | 74,622 | -0.36(-1.36%) |
Jul 16, 2020 | 26.19 | 26.68 | 26.00 | 26.33 | 57,190 | -0.11(-0.41%) |
Jul 15, 2020 | 25.92 | 26.65 | 25.66 | 26.43 | 92,766 | +1.28(+5.09%) |
Jul 14, 2020 | 25.32 | 25.67 | 24.74 | 25.15 | 71,064 | -0.18(-0.71%) |
Jul 13, 2020 | 25.49 | 25.88 | 24.89 | 25.33 | 139,241 | +0.17(+0.68%) |
Jul 10, 2020 | 24.10 | 25.20 | 24.10 | 25.16 | 80,543 | +1.05(+4.34%) |
Jul 09, 2020 | 25.06 | 26.39 | 23.98 | 24.12 | 94,162 | -1.15(-4.57%) |
Jul 08, 2020 | 25.41 | 26.24 | 24.83 | 25.27 | 161,836 | -0.24(-0.95%) |
Jul 07, 2020 | 26.22 | 26.40 | 25.48 | 25.51 | 116,840 | -1.03(-3.88%) |
Jul 06, 2020 | 27.04 | 27.22 | 26.14 | 26.54 | 81,395 | +0.17(+0.65%) |
Jul 02, 2020 | 27.03 | 27.42 | 26.16 | 26.37 | 113,721 | -0.09(-0.34%) |
Jul 01, 2020 | 27.20 | 27.20 | 26.44 | 26.46 | 177,292 | -0.80(-2.92%) |
Jun 30, 2020 | 26.10 | 27.30 | 26.10 | 27.26 | 180,332 | +0.99(+3.78%) |
Jun 29, 2020 | 25.38 | 26.34 | 24.98 | 26.26 | 172,743 | +1.37(+5.50%) |
Jun 26, 2020 | 25.15 | 25.23 | 24.13 | 24.89 | 314,130 | -0.26(-1.03%) |
Jun 25, 2020 | 23.88 | 25.15 | 23.69 | 25.15 | 112,078 | +1.12(+4.66%) |
Jun 24, 2020 | 24.63 | 27.09 | 23.87 | 24.04 | 125,157 | -0.98(-3.90%) |
Jun 23, 2020 | 25.47 | 25.77 | 24.84 | 25.01 | 103,608 | -0.08(-0.32%) |
Jun 22, 2020 | 24.69 | 25.13 | 24.23 | 25.09 | 74,270 | +0.13(+0.50%) |
Jun 19, 2020 | 25.11 | 25.11 | 24.40 | 24.97 | 458,237 | +0.14(+0.58%) |
Jun 18, 2020 | 24.46 | 25.20 | 24.46 | 24.82 | 109,351 | +0.10(+0.40%) |
Jun 17, 2020 | 26.02 | 26.02 | 24.56 | 24.72 | 74,913 | -1.23(-4.73%) |
Jun 16, 2020 | 26.02 | 26.35 | 25.29 | 25.95 | 89,919 | +1.11(+4.47%) |
Jun 15, 2020 | 24.18 | 25.25 | 23.95 | 24.84 | 119,305 | -0.39(-1.56%) |
Jun 12, 2020 | 25.48 | 26.68 | 24.72 | 25.23 | 181,306 | +0.63(+2.55%) |
Jun 11, 2020 | 25.23 | 25.59 | 24.46 | 24.61 | 158,853 | -2.49(-9.18%) |
Jun 10, 2020 | 28.48 | 28.59 | 27.04 | 27.10 | 123,279 | -1.52(-5.31%) |
Jun 09, 2020 | 28.19 | 29.15 | 27.87 | 28.62 | 131,973 | -0.23(-0.80%) |
Jun 08, 2020 | 29.66 | 29.83 | 28.47 | 28.85 | 148,923 | -0.09(-0.31%) |
Jun 05, 2020 | 28.12 | 29.33 | 27.42 | 28.94 | 237,760 | +2.69(+10.26%) |
Jun 04, 2020 | 25.51 | 26.32 | 25.46 | 26.24 | 77,122 | +0.46(+1.79%) |
Jun 03, 2020 | 25.11 | 26.38 | 25.11 | 25.78 | 78,743 | +1.03(+4.17%) |
Jun 02, 2020 | 24.28 | 25.14 | 24.09 | 24.75 | 97,786 | +0.37(+1.53%) |
Jun 01, 2020 | 25.43 | 25.49 | 24.35 | 24.38 | 172,368 | -0.84(-3.31%) |
May 29, 2020 | 25.73 | 25.78 | 24.88 | 25.21 | 92,268 | -0.97(-3.70%) |
May 28, 2020 | 27.33 | 27.51 | 25.83 | 26.18 | 118,220 | -0.62(-2.32%) |
May 27, 2020 | 25.59 | 27.01 | 25.56 | 26.80 | 138,483 | +2.00(+8.06%) |
May 26, 2020 | 24.00 | 25.34 | 24.00 | 24.80 | 243,380 | +1.48(+6.36%) |
May 22, 2020 | 23.46 | 23.87 | 23.06 | 23.32 | 131,426 | -0.21(-0.91%) |
May 21, 2020 | 23.62 | 23.91 | 23.42 | 23.53 | 73,481 | -0.20(-0.82%) |
May 20, 2020 | 22.53 | 23.80 | 22.53 | 23.73 | 140,100 | +1.33(+5.95%) |
May 19, 2020 | 23.30 | 23.48 | 22.40 | 22.40 | 118,723 | -1.01(-4.33%) |
May 18, 2020 | 22.75 | 23.48 | 22.28 | 23.41 | 134,016 | +1.67(+7.69%) |
May 15, 2020 | 21.58 | 22.05 | 21.33 | 21.74 | 90,130 | +0.05(+0.25%) |
May 14, 2020 | 21.16 | 21.84 | 20.49 | 21.68 | 109,872 | -0.31(-1.41%) |
May 13, 2020 | 22.98 | 22.98 | 21.54 | 22.00 | 74,599 | -1.30(-5.57%) |
May 12, 2020 | 24.94 | 24.94 | 23.26 | 23.29 | 100,781 | -1.56(-6.29%) |
May 11, 2020 | 24.98 | 25.27 | 24.46 | 24.86 | 141,295 | -0.57(-2.24%) |
May 08, 2020 | 24.71 | 25.51 | 24.66 | 25.43 | 105,658 | +1.34(+5.57%) |
May 07, 2020 | 24.83 | 25.19 | 24.00 | 24.08 | 140,896 | -0.28(-1.17%) |
May 06, 2020 | 24.60 | 25.22 | 24.09 | 24.37 | 139,479 | -0.13(-0.54%) |
May 05, 2020 | 26.01 | 26.19 | 24.49 | 24.50 | 134,276 | -0.99(-3.87%) |
May 04, 2020 | 25.59 | 25.67 | 25.00 | 25.49 | 113,498 | -0.31(-1.21%) |
May 01, 2020 | 25.93 | 26.19 | 25.27 | 25.80 | 111,397 | -0.97(-3.62%) |
Apr 30, 2020 | 27.34 | 27.34 | 26.33 | 26.77 | 124,721 | -1.43(-5.07%) |
Apr 29, 2020 | 27.51 | 29.18 | 25.33 | 28.20 | 148,535 | +0.87(+3.19%) |
Apr 28, 2020 | 26.71 | 27.86 | 26.36 | 27.33 | 112,792 | +0.84(+3.15%) |
Apr 27, 2020 | 25.15 | 26.71 | 24.98 | 26.49 | 121,864 | +1.40(+5.60%) |
Apr 24, 2020 | 25.18 | 25.56 | 24.73 | 25.09 | 75,727 | +0.00(+0.00%) |
Apr 23, 2020 | 24.76 | 26.52 | 24.76 | 25.09 | 71,232 | +0.18(+0.71%) |
Apr 22, 2020 | 26.01 | 26.01 | 24.84 | 24.91 | 73,410 | -0.58(-2.27%) |
Apr 21, 2020 | 24.07 | 25.77 | 24.00 | 25.49 | 148,624 | +0.38(+1.52%) |
Apr 20, 2020 | 24.93 | 25.79 | 24.56 | 25.11 | 85,656 | -0.58(-2.25%) |
Apr 17, 2020 | 25.36 | 26.00 | 25.36 | 25.68 | 136,489 | +1.25(+5.13%) |
Apr 16, 2020 | 25.94 | 26.07 | 23.73 | 24.43 | 156,799 | -1.62(-6.21%) |
Apr 15, 2020 | 27.02 | 27.22 | 25.82 | 26.05 | 215,593 | -1.59(-5.76%) |
Apr 14, 2020 | 28.83 | 28.84 | 27.42 | 27.64 | 279,531 | -0.31(-1.11%) |
Apr 13, 2020 | 28.89 | 29.43 | 27.59 | 27.95 | 157,971 | -1.20(-4.12%) |
Apr 09, 2020 | 27.37 | 29.17 | 27.19 | 29.15 | 123,887 | +2.36(+8.79%) |
Apr 08, 2020 | 26.23 | 27.90 | 26.04 | 26.79 | 106,459 | +0.68(+2.59%) |
Apr 07, 2020 | 26.77 | 28.67 | 25.70 | 26.12 | 122,308 | +0.20(+0.75%) |
Apr 06, 2020 | 25.22 | 26.02 | 24.35 | 25.92 | 176,082 | +1.74(+7.20%) |
Apr 03, 2020 | 25.91 | 26.12 | 24.00 | 24.18 | 130,751 | -1.52(-5.91%) |
Apr 02, 2020 | 25.05 | 25.95 | 25.02 | 25.70 | 146,555 | +0.43(+1.69%) |