Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.86 | 29.86 | 29.55 | 29.60 | 3,511 | -0.11(-0.38%) |
Apr 29, 2021 | 30.50 | 30.50 | 29.58 | 29.72 | 68,077 | -0.36(-1.19%) |
Apr 28, 2021 | 30.15 | 30.21 | 30.02 | 30.08 | 4,400 | -0.07(-0.25%) |
Apr 27, 2021 | 30.30 | 30.41 | 30.13 | 30.15 | 3,765 | -0.04(-0.12%) |
Apr 26, 2021 | 29.56 | 30.32 | 29.56 | 30.19 | 9,591 | +0.82(+2.80%) |
Apr 23, 2021 | 29.29 | 29.44 | 29.15 | 29.36 | 11,565 | +0.48(+1.65%) |
Apr 22, 2021 | 28.92 | 29.43 | 28.84 | 28.89 | 9,834 | -0.27(-0.94%) |
Apr 21, 2021 | 28.78 | 29.16 | 28.36 | 29.16 | 14,588 | +0.42(+1.45%) |
Apr 20, 2021 | 29.34 | 29.34 | 28.58 | 28.74 | 5,478 | -0.41(-1.42%) |
Apr 19, 2021 | 29.20 | 29.41 | 29.05 | 29.16 | 5,708 | -0.14(-0.48%) |
Apr 16, 2021 | 29.23 | 29.45 | 29.23 | 29.30 | 11,152 | -0.14(-0.47%) |
Apr 15, 2021 | 29.72 | 29.72 | 29.36 | 29.44 | 10,003 | -0.03(-0.10%) |
Apr 14, 2021 | 29.77 | 29.87 | 29.39 | 29.47 | 10,820 | -0.16(-0.54%) |
Apr 13, 2021 | 29.28 | 29.63 | 29.21 | 29.63 | 7,314 | +0.56(+1.93%) |
Apr 12, 2021 | 29.30 | 29.45 | 28.94 | 29.07 | 19,225 | -0.46(-1.56%) |
Apr 09, 2021 | 29.41 | 29.54 | 29.39 | 29.53 | 5,266 | +0.00(+0.01%) |
Apr 08, 2021 | 29.69 | 29.69 | 29.36 | 29.53 | 116,592 | +0.18(+0.60%) |
Apr 07, 2021 | 29.70 | 29.72 | 29.35 | 29.35 | 6,945 | -0.35(-1.18%) |
Apr 06, 2021 | 29.60 | 29.79 | 29.54 | 29.70 | 24,000 | -0.17(-0.58%) |
Apr 05, 2021 | 29.68 | 30.03 | 29.36 | 29.87 | 14,098 | +0.65(+2.22%) |
Apr 01, 2021 | 29.43 | 29.45 | 29.09 | 29.23 | 10,946 | +0.17(+0.60%) |
Mar 31, 2021 | 28.86 | 29.21 | 28.86 | 29.05 | 18,911 | +0.47(+1.63%) |
Mar 30, 2021 | 28.27 | 28.68 | 28.06 | 28.58 | 4,655 | +0.28(+0.99%) |
Mar 29, 2021 | 28.39 | 28.66 | 28.08 | 28.30 | 12,364 | -0.18(-0.63%) |
Mar 26, 2021 | 28.76 | 28.95 | 27.89 | 28.48 | 9,190 | -0.21(-0.74%) |
Mar 25, 2021 | 27.45 | 28.70 | 27.32 | 28.70 | 7,287 | +1.16(+4.21%) |
Mar 24, 2021 | 29.18 | 29.23 | 27.54 | 27.54 | 18,422 | -1.62(-5.56%) |
Mar 23, 2021 | 30.40 | 30.40 | 29.06 | 29.16 | 14,177 | -0.86(-2.87%) |
Mar 22, 2021 | 30.54 | 30.54 | 29.92 | 30.02 | 5,661 | -0.27(-0.88%) |
Mar 19, 2021 | 30.20 | 30.38 | 29.64 | 30.29 | 10,429 | +0.16(+0.53%) |
Mar 18, 2021 | 31.18 | 31.22 | 30.03 | 30.13 | 14,533 | -1.12(-3.59%) |
Mar 17, 2021 | 31.09 | 31.39 | 30.58 | 31.25 | 23,710 | +0.04(+0.12%) |
Mar 16, 2021 | 32.43 | 32.61 | 30.99 | 31.21 | 23,674 | -0.73(-2.27%) |
Mar 15, 2021 | 31.72 | 31.94 | 31.40 | 31.94 | 25,793 | +0.83(+2.68%) |
Mar 12, 2021 | 30.75 | 31.21 | 30.29 | 31.10 | 13,940 | +0.35(+1.13%) |
Mar 11, 2021 | 30.59 | 30.76 | 30.21 | 30.76 | 10,239 | +0.86(+2.88%) |
Mar 10, 2021 | 30.79 | 31.18 | 29.08 | 29.89 | 23,321 | +0.06(+0.19%) |
Mar 09, 2021 | 28.63 | 29.85 | 28.63 | 29.84 | 14,588 | +2.07(+7.46%) |
Mar 08, 2021 | 27.99 | 28.43 | 27.60 | 27.76 | 9,051 | +0.20(+0.74%) |
Mar 05, 2021 | 27.61 | 27.64 | 26.28 | 27.56 | 89,325 | +0.04(+0.14%) |
Mar 04, 2021 | 27.53 | 28.16 | 26.98 | 27.52 | 12,008 | -0.79(-2.77%) |
Mar 03, 2021 | 29.12 | 29.12 | 28.27 | 28.31 | 13,135 | -0.67(-2.30%) |
Mar 02, 2021 | 29.88 | 29.88 | 28.97 | 28.97 | 8,646 | -0.54(-1.82%) |
Mar 01, 2021 | 29.46 | 29.54 | 29.05 | 29.51 | 8,824 | +0.95(+3.34%) |
Feb 26, 2021 | 28.80 | 28.93 | 28.21 | 28.56 | 14,250 | -0.01(-0.05%) |
Feb 25, 2021 | 29.96 | 30.36 | 28.33 | 28.57 | 18,579 | -1.18(-3.98%) |
Feb 24, 2021 | 28.97 | 29.76 | 28.73 | 29.76 | 10,146 | +0.81(+2.79%) |
Feb 23, 2021 | 28.84 | 29.03 | 27.37 | 28.95 | 25,493 | -0.19(-0.65%) |
Feb 22, 2021 | 29.85 | 29.85 | 29.12 | 29.14 | 14,304 | -0.55(-1.86%) |
Feb 19, 2021 | 29.78 | 29.87 | 29.62 | 29.69 | 6,299 | +0.11(+0.38%) |
Feb 18, 2021 | 29.54 | 29.88 | 29.39 | 29.58 | 9,942 | -0.51(-1.68%) |
Feb 17, 2021 | 30.46 | 30.46 | 29.67 | 30.08 | 15,581 | -0.41(-1.36%) |
Feb 16, 2021 | 30.73 | 30.83 | 30.42 | 30.50 | 15,446 | +0.08(+0.26%) |
Feb 12, 2021 | 31.11 | 31.11 | 30.16 | 30.42 | 16,109 | -0.14(-0.45%) |
Feb 11, 2021 | 31.33 | 31.33 | 30.41 | 30.56 | 25,073 | -0.35(-1.15%) |
Feb 10, 2021 | 30.95 | 31.11 | 30.28 | 30.91 | 16,974 | +0.42(+1.37%) |
Feb 09, 2021 | 31.00 | 31.00 | 30.25 | 30.49 | 13,858 | +0.17(+0.57%) |
Feb 08, 2021 | 30.41 | 30.41 | 30.02 | 30.32 | 13,020 | +0.52(+1.75%) |
Feb 05, 2021 | 29.81 | 29.93 | 29.65 | 29.80 | 15,799 | +0.17(+0.57%) |
Feb 04, 2021 | 29.81 | 29.81 | 29.41 | 29.63 | 15,931 | +0.31(+1.04%) |
Feb 03, 2021 | 29.26 | 29.49 | 29.19 | 29.32 | 7,515 | +0.32(+1.10%) |
Feb 02, 2021 | 28.84 | 29.07 | 28.75 | 29.00 | 6,583 | +0.43(+1.49%) |
Feb 01, 2021 | 28.19 | 28.59 | 28.01 | 28.58 | 8,373 | +0.52(+1.85%) |
Jan 29, 2021 | 28.58 | 28.58 | 27.81 | 28.06 | 14,250 | -0.52(-1.81%) |
Jan 28, 2021 | 28.60 | 28.84 | 28.55 | 28.58 | 5,636 | +0.23(+0.82%) |
Jan 27, 2021 | 28.94 | 28.94 | 28.25 | 28.34 | 7,817 | -0.51(-1.76%) |
Jan 26, 2021 | 29.03 | 29.05 | 28.83 | 28.85 | 14,187 | +0.12(+0.42%) |
Jan 25, 2021 | 29.05 | 29.05 | 28.08 | 28.73 | 12,084 | +0.22(+0.78%) |
Jan 22, 2021 | 28.31 | 28.52 | 28.28 | 28.51 | 10,120 | -0.01(-0.03%) |
Jan 21, 2021 | 28.47 | 28.70 | 28.37 | 28.52 | 14,759 | +0.05(+0.17%) |
Jan 20, 2021 | 28.47 | 28.55 | 28.28 | 28.47 | 13,229 | +0.50(+1.79%) |
Jan 19, 2021 | 28.48 | 28.48 | 27.74 | 27.97 | 6,895 | +0.26(+0.95%) |
Jan 15, 2021 | 28.14 | 28.15 | 27.69 | 27.70 | 13,218 | -0.42(-1.50%) |
Jan 14, 2021 | 28.13 | 28.31 | 28.08 | 28.13 | 13,083 | +0.22(+0.77%) |
Jan 13, 2021 | 27.73 | 27.98 | 27.60 | 27.91 | 12,935 | +0.19(+0.69%) |
Jan 12, 2021 | 27.51 | 27.75 | 27.49 | 27.72 | 7,211 | +0.29(+1.07%) |
Jan 11, 2021 | 28.52 | 28.52 | 27.41 | 27.43 | 11,113 | -0.37(-1.32%) |
Jan 08, 2021 | 27.94 | 27.94 | 27.56 | 27.79 | 11,462 | +0.26(+0.93%) |
Jan 07, 2021 | 27.19 | 28.33 | 27.19 | 27.54 | 37,954 | +0.66(+2.47%) |
Jan 06, 2021 | 26.96 | 27.28 | 26.86 | 26.87 | 4,086 | -0.14(-0.52%) |
Jan 05, 2021 | 26.81 | 27.06 | 26.75 | 27.01 | 4,311 | +0.35(+1.30%) |
Jan 04, 2021 | 27.07 | 27.07 | 26.48 | 26.66 | 5,572 | -0.22(-0.82%) |
Dec 31, 2020 | 26.88 | 26.88 | 26.88 | 8,848 | -0.15(-0.57%) | |
Dec 30, 2020 | 26.95 | 27.07 | 26.93 | 27.04 | 8,848 | +0.17(+0.62%) |
Dec 29, 2020 | 27.11 | 27.11 | 26.85 | 26.87 | 24,149 | -0.02(-0.07%) |
Dec 28, 2020 | 27.11 | 27.21 | 26.89 | 26.89 | 3,679 | +0.07(+0.25%) |
Dec 24, 2020 | 27.25 | 27.25 | 26.79 | 26.83 | 5,789 | -0.18(-0.67%) |
Dec 23, 2020 | 26.86 | 27.09 | 26.86 | 27.01 | 4,318 | +0.08(+0.28%) |
Dec 22, 2020 | 27.03 | 27.08 | 26.73 | 26.93 | 6,174 | -0.11(-0.39%) |
Dec 21, 2020 | 26.68 | 27.14 | 26.54 | 27.04 | 9,213 | -0.11(-0.41%) |
Dec 18, 2020 | 27.56 | 27.56 | 26.95 | 27.15 | 9,511 | -0.16(-0.58%) |
Dec 17, 2020 | 27.41 | 27.41 | 27.19 | 27.31 | 5,447 | +0.12(+0.44%) |
Dec 16, 2020 | 27.10 | 27.24 | 26.84 | 27.18 | 4,222 | +0.12(+0.45%) |
Dec 15, 2020 | 27.11 | 27.11 | 26.93 | 27.06 | 6,327 | +0.17(+0.62%) |
Dec 14, 2020 | 27.21 | 27.21 | 26.90 | 26.90 | 10,182 | -0.09(-0.32%) |
Dec 11, 2020 | 27.08 | 27.09 | 26.90 | 26.98 | 9,614 | -0.07(-0.27%) |
Dec 10, 2020 | 26.61 | 27.19 | 26.61 | 27.05 | 5,533 | +0.22(+0.82%) |
Dec 09, 2020 | 27.66 | 27.66 | 26.70 | 26.83 | 8,428 | -0.68(-2.46%) |
Dec 08, 2020 | 27.19 | 27.52 | 27.19 | 27.51 | 5,659 | +0.24(+0.89%) |
Dec 07, 2020 | 27.06 | 27.51 | 27.06 | 27.27 | 13,457 | +0.35(+1.31%) |
Dec 04, 2020 | 26.95 | 26.95 | 26.84 | 26.92 | 10,752 | +0.01(+0.03%) |
Dec 03, 2020 | 26.97 | 27.00 | 26.72 | 26.91 | 39,267 | +0.45(+1.68%) |
Dec 02, 2020 | 28.10 | 28.10 | 25.86 | 26.46 | 7,459 | +0.21(+0.80%) |
Dec 01, 2020 | 26.60 | 26.60 | 26.20 | 26.25 | 7,009 | +0.02(+0.08%) |
Nov 30, 2020 | 26.99 | 26.99 | 25.97 | 26.23 | 15,629 | +0.02(+0.10%) |
Nov 27, 2020 | 26.22 | 26.31 | 26.15 | 26.21 | 1,654 | +0.29(+1.10%) |
Nov 25, 2020 | 25.54 | 25.94 | 25.49 | 25.92 | 2,171 | +0.42(+1.64%) |
Nov 24, 2020 | 24.95 | 25.53 | 24.95 | 25.51 | 2,343 | +0.70(+2.82%) |
Nov 23, 2020 | 24.66 | 24.85 | 24.66 | 24.81 | 3,456 | +0.46(+1.88%) |
Nov 20, 2020 | 24.43 | 24.48 | 24.35 | 24.35 | 930 | -0.10(-0.39%) |
Nov 19, 2020 | 24.18 | 24.45 | 24.18 | 24.45 | 670 | +0.23(+0.93%) |
Nov 18, 2020 | 24.22 | 24.43 | 24.22 | 24.22 | 2,865 | +0.08(+0.33%) |
Nov 17, 2020 | 24.22 | 24.22 | 24.07 | 24.14 | 1,168 | +0.22(+0.94%) |
Nov 16, 2020 | 23.76 | 23.92 | 23.76 | 23.92 | 963 | +0.39(+1.65%) |
Nov 13, 2020 | 23.37 | 23.53 | 23.37 | 23.53 | 1,654 | +0.27(+1.18%) |
Nov 12, 2020 | 23.32 | 23.32 | 23.25 | 23.25 | 595 | -0.21(-0.88%) |
Nov 11, 2020 | 23.35 | 23.53 | 23.35 | 23.46 | 3,084 | +0.25(+1.08%) |
Nov 10, 2020 | 23.61 | 23.61 | 23.21 | 23.21 | 2,547 | -0.62(-2.58%) |
Nov 09, 2020 | 24.39 | 24.39 | 23.82 | 23.82 | 26,698 | +0.28(+1.19%) |
Nov 06, 2020 | 23.22 | 23.54 | 23.22 | 23.54 | 5,582 | +0.21(+0.89%) |
Nov 05, 2020 | 23.19 | 23.34 | 23.19 | 23.34 | 1,788 | +0.73(+3.25%) |
Nov 04, 2020 | 22.57 | 22.66 | 22.57 | 22.60 | 2,429 | +0.43(+1.96%) |
Nov 03, 2020 | 22.03 | 22.19 | 22.03 | 22.17 | 1,699 | +0.49(+2.28%) |
Nov 02, 2020 | 21.80 | 21.80 | 21.54 | 21.67 | 1,867 | +0.14(+0.64%) |
Oct 30, 2020 | 21.86 | 21.86 | 21.37 | 21.54 | 2,894 | -0.75(-3.36%) |
Oct 29, 2020 | 22.14 | 22.35 | 22.14 | 22.29 | 3,857 | +0.37(+1.70%) |
Oct 28, 2020 | 22.37 | 22.37 | 21.91 | 21.91 | 12,441 | -0.89(-3.88%) |
Oct 27, 2020 | 22.82 | 22.86 | 22.76 | 22.80 | 2,235 | +0.01(+0.04%) |
Oct 26, 2020 | 23.14 | 23.17 | 22.53 | 22.79 | 5,175 | -0.44(-1.89%) |
Oct 23, 2020 | 23.02 | 23.23 | 23.02 | 23.23 | 2,584 | +0.01(+0.06%) |
Oct 22, 2020 | 23.14 | 23.21 | 23.11 | 23.21 | 1,601 | +0.21(+0.92%) |
Oct 21, 2020 | 23.06 | 23.16 | 23.00 | 23.00 | 1,549 | -0.23(-0.99%) |
Oct 20, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 821 | +0.03(+0.14%) |
Oct 19, 2020 | 23.64 | 23.64 | 23.20 | 23.20 | 2,218 | -0.26(-1.10%) |
Oct 16, 2020 | 23.67 | 23.70 | 23.46 | 23.46 | 3,204 | -0.02(-0.07%) |
Oct 15, 2020 | 23.18 | 23.52 | 23.18 | 23.48 | 3,461 | -0.14(-0.58%) |
Oct 14, 2020 | 23.85 | 23.88 | 23.59 | 23.61 | 2,598 | -0.11(-0.48%) |
Oct 13, 2020 | 23.73 | 23.81 | 23.63 | 23.73 | 3,537 | -0.03(-0.11%) |
Oct 12, 2020 | 23.91 | 23.91 | 23.48 | 23.75 | 5,072 | +0.37(+1.57%) |
Oct 09, 2020 | 23.33 | 23.43 | 23.33 | 23.39 | 5,893 | +0.23(+1.01%) |
Oct 08, 2020 | 23.10 | 23.18 | 23.03 | 23.15 | 1,965 | +0.13(+0.57%) |
Oct 07, 2020 | 22.87 | 23.02 | 22.77 | 23.02 | 2,957 | +0.54(+2.41%) |
Oct 06, 2020 | 22.98 | 23.03 | 22.43 | 22.48 | 14,428 | -0.41(-1.78%) |
Oct 05, 2020 | 22.66 | 22.89 | 22.61 | 22.89 | 3,898 | +0.42(+1.85%) |
Oct 02, 2020 | 22.07 | 22.61 | 22.07 | 22.47 | 3,411 | -0.24(-1.06%) |
Oct 01, 2020 | 22.54 | 22.71 | 22.54 | 22.71 | 2,529 | +0.27(+1.22%) |
Sep 30, 2020 | 22.30 | 22.59 | 22.30 | 22.44 | 2,149 | +0.19(+0.87%) |
Sep 29, 2020 | 22.21 | 22.34 | 22.21 | 22.25 | 3,404 | -0.09(-0.39%) |
Sep 28, 2020 | 22.26 | 22.33 | 22.21 | 22.33 | 18,657 | +0.48(+2.18%) |
Sep 25, 2020 | 21.59 | 21.86 | 21.59 | 21.86 | 1,344 | +0.63(+2.95%) |
Sep 24, 2020 | 20.99 | 21.43 | 20.94 | 21.23 | 4,176 | -0.03(-0.15%) |
Sep 23, 2020 | 21.95 | 21.95 | 21.26 | 21.26 | 2,802 | -0.79(-3.58%) |
Sep 22, 2020 | 21.81 | 22.06 | 21.81 | 22.05 | 5,055 | +0.23(+1.06%) |
Sep 21, 2020 | 21.51 | 21.82 | 20.98 | 21.82 | 13,675 | -0.07(-0.31%) |
Sep 18, 2020 | 22.30 | 22.30 | 21.64 | 21.89 | 3,101 | -0.22(-1.01%) |
Sep 17, 2020 | 21.85 | 22.12 | 21.85 | 22.11 | 2,518 | -0.34(-1.51%) |
Sep 16, 2020 | 22.59 | 22.70 | 22.45 | 22.45 | 3,960 | -0.11(-0.51%) |
Sep 15, 2020 | 22.77 | 22.77 | 22.51 | 22.57 | 2,408 | +0.28(+1.28%) |
Sep 14, 2020 | 21.94 | 22.28 | 21.94 | 22.28 | 6,783 | +0.59(+2.72%) |
Sep 11, 2020 | 22.00 | 22.00 | 21.39 | 21.69 | 12,716 | -0.11(-0.51%) |
Sep 10, 2020 | 22.19 | 22.59 | 21.73 | 21.80 | 14,871 | -0.41(-1.85%) |
Sep 09, 2020 | 21.78 | 22.25 | 21.78 | 22.21 | 10,016 | +0.51(+2.34%) |
Sep 08, 2020 | 22.06 | 22.17 | 21.64 | 21.70 | 15,374 | -1.14(-5.00%) |
Sep 04, 2020 | 23.36 | 23.36 | 21.62 | 22.85 | 25,122 | -0.09(-0.37%) |
Sep 03, 2020 | 23.59 | 23.90 | 22.83 | 22.93 | 20,649 | -1.16(-4.81%) |
Sep 02, 2020 | 24.46 | 24.46 | 23.70 | 24.09 | 19,447 | -0.17(-0.72%) |
Sep 01, 2020 | 24.11 | 24.35 | 24.04 | 24.27 | 28,447 | +0.40(+1.66%) |
Aug 31, 2020 | 23.63 | 23.98 | 23.53 | 23.87 | 17,285 | +0.42(+1.77%) |
Aug 28, 2020 | 23.50 | 23.51 | 23.35 | 23.46 | 13,646 | +0.27(+1.17%) |
Aug 27, 2020 | 23.21 | 23.51 | 22.98 | 23.18 | 11,303 | +0.16(+0.70%) |
Aug 26, 2020 | 22.69 | 23.04 | 22.69 | 23.02 | 4,591 | +0.43(+1.91%) |
Aug 25, 2020 | 22.51 | 22.59 | 22.38 | 22.59 | 3,730 | +0.11(+0.50%) |
Aug 24, 2020 | 22.54 | 22.56 | 22.26 | 22.48 | 12,172 | +0.31(+1.39%) |
Aug 21, 2020 | 22.16 | 22.32 | 22.10 | 22.17 | 6,823 | +0.15(+0.67%) |
Aug 20, 2020 | 21.57 | 22.09 | 21.57 | 22.02 | 2,172 | +0.35(+1.63%) |
Aug 19, 2020 | 22.10 | 22.10 | 21.67 | 21.67 | 11,506 | -0.09(-0.43%) |
Aug 18, 2020 | 21.75 | 21.80 | 21.61 | 21.76 | 5,023 | +0.27(+1.27%) |
Aug 17, 2020 | 21.53 | 21.58 | 21.41 | 21.49 | 4,393 | +0.14(+0.67%) |
Aug 14, 2020 | 21.28 | 21.35 | 21.28 | 21.35 | 2,067 | +0.07(+0.33%) |
Aug 13, 2020 | 21.30 | 21.47 | 21.24 | 21.28 | 4,863 | +0.10(+0.47%) |
Aug 12, 2020 | 21.02 | 21.18 | 21.02 | 21.18 | 2,899 | +0.49(+2.37%) |
Aug 11, 2020 | 21.02 | 21.09 | 20.66 | 20.69 | 3,440 | -0.34(-1.61%) |
Aug 10, 2020 | 21.18 | 21.18 | 20.91 | 21.03 | 2,377 | +0.07(+0.31%) |
Aug 07, 2020 | 21.18 | 21.18 | 20.77 | 20.96 | 4,342 | -0.24(-1.13%) |
Aug 06, 2020 | 21.07 | 21.27 | 21.01 | 21.20 | 5,423 | +0.17(+0.83%) |
Aug 05, 2020 | 20.83 | 21.03 | 20.83 | 21.03 | 9,673 | +0.36(+1.73%) |
Aug 04, 2020 | 20.61 | 20.67 | 20.59 | 20.67 | 3,556 | +0.14(+0.66%) |
Aug 03, 2020 | 20.37 | 20.56 | 20.31 | 20.53 | 5,095 | +0.38(+1.91%) |
Jul 31, 2020 | 20.18 | 20.18 | 19.99 | 20.15 | 2,067 | +0.16(+0.78%) |
Jul 30, 2020 | 19.98 | 20.06 | 19.83 | 19.99 | 3,546 | -0.14(-0.67%) |
Jul 29, 2020 | 20.15 | 20.15 | 20.07 | 20.13 | 685 | +0.16(+0.82%) |
Jul 28, 2020 | 20.06 | 20.17 | 19.96 | 19.96 | 3,223 | -0.15(-0.72%) |
Jul 27, 2020 | 19.89 | 20.11 | 19.79 | 20.11 | 3,620 | +0.29(+1.48%) |
Jul 24, 2020 | 20.08 | 20.08 | 19.56 | 19.82 | 5,065 | -0.23(-1.16%) |
Jul 23, 2020 | 20.68 | 20.68 | 19.99 | 20.05 | 6,366 | -0.49(-2.36%) |
Jul 22, 2020 | 20.59 | 20.60 | 20.47 | 20.53 | 4,522 | +0.04(+0.21%) |
Jul 21, 2020 | 20.80 | 20.82 | 20.49 | 20.49 | 3,342 | -0.21(-1.02%) |
Jul 20, 2020 | 20.32 | 20.70 | 20.32 | 20.70 | 1,810 | +0.53(+2.62%) |
Jul 17, 2020 | 20.31 | 20.31 | 20.12 | 20.17 | 5,479 | -0.07(-0.33%) |
Jul 16, 2020 | 20.29 | 20.31 | 20.17 | 20.24 | 1,545 | -0.41(-2.01%) |
Jul 15, 2020 | 21.80 | 21.80 | 20.18 | 20.65 | 6,122 | +0.44(+2.20%) |
Jul 14, 2020 | 19.85 | 20.21 | 19.85 | 20.21 | 2,853 | +0.14(+0.68%) |
Jul 13, 2020 | 20.89 | 21.19 | 20.07 | 20.07 | 8,904 | -0.47(-2.31%) |
Jul 10, 2020 | 19.95 | 20.55 | 19.93 | 20.55 | 4,342 | +0.57(+2.85%) |
Jul 09, 2020 | 19.86 | 19.98 | 19.84 | 19.98 | 2,535 | -0.06(-0.28%) |
Jul 08, 2020 | 20.09 | 20.14 | 19.83 | 20.03 | 6,491 | +0.17(+0.85%) |
Jul 07, 2020 | 19.74 | 19.89 | 19.70 | 19.86 | 7,489 | +0.16(+0.80%) |
Jul 06, 2020 | 19.37 | 19.71 | 19.37 | 19.71 | 8,529 | +0.81(+4.26%) |
Jul 02, 2020 | 19.08 | 19.14 | 18.90 | 18.90 | 6,720 | +0.20(+1.09%) |
Jul 01, 2020 | 18.50 | 18.74 | 18.30 | 18.70 | 2,172 | +0.35(+1.92%) |
Jun 30, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 173 | +0.24(+1.34%) |
Jun 29, 2020 | 18.09 | 18.10 | 18.09 | 18.10 | 734 | +0.18(+1.03%) |
Jun 26, 2020 | 18.31 | 18.31 | 17.92 | 17.92 | 723 | -0.36(-1.97%) |
Jun 25, 2020 | 18.05 | 18.28 | 18.05 | 18.28 | 441 | +0.28(+1.53%) |
Jun 24, 2020 | 17.94 | 18.14 | 17.94 | 18.00 | 945 | -0.54(-2.90%) |
Jun 23, 2020 | 18.68 | 18.68 | 18.54 | 18.54 | 687 | +0.04(+0.23%) |
Jun 22, 2020 | 18.14 | 18.50 | 18.14 | 18.50 | 1,019 | +0.09(+0.49%) |
Jun 19, 2020 | 18.35 | 18.44 | 18.34 | 18.41 | 519 | -0.03(-0.17%) |
Jun 18, 2020 | 18.44 | 18.44 | 18.44 | 18.44 | 208 | +0.05(+0.25%) |
Jun 17, 2020 | 18.45 | 18.45 | 18.39 | 18.39 | 478 | -0.15(-0.82%) |
Jun 16, 2020 | 18.70 | 18.70 | 18.54 | 18.54 | 633 | +0.26(+1.41%) |
Jun 15, 2020 | 18.11 | 18.29 | 18.11 | 18.28 | 717 | +0.28(+1.57%) |
Jun 12, 2020 | 18.27 | 18.27 | 17.82 | 18.00 | 830 | +0.24(+1.37%) |
Jun 11, 2020 | 17.68 | 17.79 | 17.68 | 17.76 | 812 | -1.11(-5.89%) |
Jun 10, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 451 | -0.22(-1.14%) |
Jun 09, 2020 | 19.24 | 19.24 | 19.05 | 19.09 | 993 | -0.26(-1.34%) |
Jun 08, 2020 | 19.19 | 19.35 | 19.19 | 19.35 | 1,483 | +0.37(+1.96%) |
Jun 05, 2020 | 19.02 | 19.08 | 18.98 | 18.98 | 1,141 | +0.35(+1.89%) |
Jun 04, 2020 | 18.58 | 18.62 | 18.58 | 18.62 | 488 | -0.13(-0.69%) |
Jun 03, 2020 | 18.70 | 18.75 | 18.70 | 18.75 | 429 | +0.21(+1.15%) |
Jun 02, 2020 | 18.50 | 18.54 | 18.41 | 18.54 | 1,919 | +0.15(+0.83%) |
Jun 01, 2020 | 18.40 | 18.40 | 18.39 | 18.39 | 769 | +0.34(+1.86%) |
May 29, 2020 | 18.05 | 18.05 | 18.05 | 18.05 | 207 | +0.19(+1.05%) |
May 28, 2020 | 18.17 | 18.17 | 17.86 | 17.86 | 753 | -0.11(-0.59%) |
May 27, 2020 | 17.49 | 17.97 | 17.49 | 17.97 | 493 | +0.20(+1.13%) |
May 26, 2020 | 17.77 | 17.77 | 17.77 | 17.77 | 255 | +0.30(+1.72%) |
May 22, 2020 | 17.47 | 17.47 | 17.47 | 17.47 | 207 | +0.01(+0.07%) |
May 21, 2020 | 17.43 | 17.46 | 17.43 | 17.45 | 1,653 | -0.08(-0.45%) |
May 20, 2020 | 17.55 | 17.55 | 17.50 | 17.53 | 1,195 | +0.28(+1.63%) |
May 19, 2020 | 17.44 | 17.44 | 17.25 | 17.25 | 608 | -0.05(-0.28%) |
May 18, 2020 | 17.27 | 17.30 | 17.27 | 17.30 | 983 | +0.59(+3.55%) |
May 15, 2020 | 16.53 | 16.71 | 16.53 | 16.71 | 934 | +0.16(+0.99%) |
May 14, 2020 | 16.54 | 16.54 | 16.54 | 16.54 | 266 | +0.02(+0.10%) |
May 13, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 205 | -0.44(-2.58%) |
May 12, 2020 | 17.32 | 17.32 | 16.97 | 16.97 | 732 | -0.43(-2.45%) |
May 11, 2020 | 17.50 | 17.50 | 17.39 | 17.39 | 447 | +0.05(+0.31%) |
May 08, 2020 | 17.16 | 17.34 | 17.16 | 17.34 | 1,349 | +0.38(+2.22%) |
May 07, 2020 | 16.91 | 17.01 | 16.91 | 16.96 | 713 | +0.38(+2.27%) |
May 06, 2020 | 16.61 | 16.71 | 16.59 | 16.59 | 665 | -0.21(-1.23%) |
May 05, 2020 | 16.92 | 16.92 | 16.79 | 16.79 | 476 | +0.23(+1.36%) |
May 04, 2020 | 16.34 | 16.57 | 16.34 | 16.57 | 766 | +0.18(+1.11%) |