Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.59 | 25.12 | 24.52 | 25.08 | 474,119 | +0.25(+1.01%) |
Apr 29, 2021 | 25.01 | 25.45 | 24.58 | 24.83 | 924,315 | +0.14(+0.56%) |
Apr 28, 2021 | 24.33 | 25.32 | 24.28 | 24.69 | 2,037,766 | -1.28(-4.92%) |
Apr 27, 2021 | 25.63 | 26.05 | 25.48 | 25.97 | 465,957 | +0.29(+1.12%) |
Apr 26, 2021 | 25.71 | 25.92 | 25.60 | 25.68 | 334,609 | +0.17(+0.68%) |
Apr 23, 2021 | 25.63 | 25.65 | 25.39 | 25.51 | 373,977 | -0.03(-0.10%) |
Apr 22, 2021 | 25.20 | 25.65 | 25.15 | 25.53 | 461,915 | +0.38(+1.52%) |
Apr 21, 2021 | 25.06 | 25.35 | 24.87 | 25.15 | 373,956 | +0.12(+0.49%) |
Apr 20, 2021 | 24.85 | 25.34 | 24.60 | 25.03 | 522,885 | +0.16(+0.63%) |
Apr 19, 2021 | 24.64 | 24.90 | 24.38 | 24.87 | 312,360 | +0.09(+0.35%) |
Apr 16, 2021 | 25.03 | 25.03 | 24.66 | 24.79 | 259,677 | -0.11(-0.45%) |
Apr 15, 2021 | 24.59 | 25.06 | 24.33 | 24.90 | 217,192 | +0.51(+2.10%) |
Apr 14, 2021 | 24.62 | 24.78 | 24.33 | 24.39 | 212,857 | -0.23(-0.95%) |
Apr 13, 2021 | 24.55 | 24.64 | 24.30 | 24.62 | 361,730 | +0.07(+0.28%) |
Apr 12, 2021 | 24.48 | 24.65 | 24.20 | 24.55 | 415,924 | +0.07(+0.28%) |
Apr 09, 2021 | 24.39 | 24.62 | 24.32 | 24.48 | 265,893 | +0.07(+0.28%) |
Apr 08, 2021 | 24.50 | 24.56 | 24.30 | 24.41 | 206,161 | -0.03(-0.14%) |
Apr 07, 2021 | 24.58 | 24.71 | 24.26 | 24.45 | 275,359 | -0.17(-0.71%) |
Apr 06, 2021 | 24.44 | 24.66 | 24.36 | 24.62 | 468,363 | +0.16(+0.64%) |
Apr 05, 2021 | 24.83 | 24.99 | 24.23 | 24.46 | 434,256 | -0.11(-0.46%) |
Apr 01, 2021 | 23.96 | 24.59 | 23.90 | 24.58 | 401,603 | +0.77(+3.25%) |
Mar 31, 2021 | 23.86 | 24.19 | 23.74 | 23.80 | 706,645 | -0.03(-0.11%) |
Mar 30, 2021 | 23.93 | 24.08 | 23.63 | 23.83 | 370,907 | -0.06(-0.26%) |
Mar 29, 2021 | 24.25 | 24.46 | 23.83 | 23.89 | 493,776 | -0.37(-1.52%) |
Mar 26, 2021 | 23.86 | 24.31 | 23.36 | 24.26 | 369,446 | +0.64(+2.73%) |
Mar 25, 2021 | 23.03 | 23.90 | 22.76 | 23.62 | 759,923 | +0.50(+2.15%) |
Mar 24, 2021 | 23.53 | 24.05 | 23.09 | 23.12 | 474,953 | -0.26(-1.10%) |
Mar 23, 2021 | 23.34 | 23.82 | 23.27 | 23.38 | 526,843 | -0.13(-0.55%) |
Mar 22, 2021 | 23.57 | 23.73 | 23.26 | 23.51 | 322,644 | -0.06(-0.26%) |
Mar 19, 2021 | 23.72 | 24.13 | 23.46 | 23.57 | 1,272,859 | -0.32(-1.33%) |
Mar 18, 2021 | 24.43 | 24.61 | 23.85 | 23.88 | 560,719 | -0.76(-3.07%) |
Mar 17, 2021 | 24.67 | 24.81 | 24.38 | 24.64 | 410,885 | -0.04(-0.17%) |
Mar 16, 2021 | 25.11 | 25.11 | 24.66 | 24.68 | 439,410 | -0.44(-1.74%) |
Mar 15, 2021 | 24.52 | 25.12 | 24.34 | 25.12 | 454,149 | +0.56(+2.27%) |
Mar 12, 2021 | 24.07 | 24.60 | 23.83 | 24.56 | 459,216 | +0.69(+2.88%) |
Mar 11, 2021 | 23.67 | 24.04 | 23.48 | 23.88 | 521,122 | +0.46(+1.94%) |
Mar 10, 2021 | 23.27 | 23.58 | 23.02 | 23.42 | 422,228 | +0.24(+1.04%) |
Mar 09, 2021 | 23.40 | 23.55 | 23.15 | 23.18 | 845,353 | -0.16(-0.70%) |
Mar 08, 2021 | 23.62 | 23.98 | 23.29 | 23.34 | 581,158 | -0.23(-0.98%) |
Mar 05, 2021 | 23.13 | 23.62 | 22.53 | 23.58 | 526,050 | +0.71(+3.12%) |
Mar 04, 2021 | 23.43 | 23.75 | 22.58 | 22.86 | 687,487 | -0.51(-2.17%) |
Mar 03, 2021 | 23.37 | 23.67 | 23.16 | 23.37 | 359,254 | +0.09(+0.37%) |
Mar 02, 2021 | 23.38 | 23.45 | 22.95 | 23.28 | 597,742 | -0.11(-0.48%) |
Mar 01, 2021 | 23.72 | 24.03 | 23.10 | 23.40 | 443,438 | +0.13(+0.55%) |
Feb 26, 2021 | 23.83 | 23.96 | 23.24 | 23.27 | 702,448 | -0.44(-1.85%) |
Feb 25, 2021 | 23.88 | 24.24 | 23.59 | 23.70 | 708,552 | -0.22(-0.93%) |
Feb 24, 2021 | 23.94 | 24.19 | 23.64 | 23.93 | 506,228 | +0.07(+0.29%) |
Feb 23, 2021 | 23.98 | 24.18 | 23.61 | 23.86 | 684,978 | -0.03(-0.11%) |
Feb 22, 2021 | 23.60 | 24.01 | 23.49 | 23.88 | 536,077 | +0.40(+1.68%) |
Feb 19, 2021 | 22.88 | 23.77 | 22.81 | 23.49 | 795,595 | +0.55(+2.40%) |
Feb 18, 2021 | 23.79 | 24.45 | 22.94 | 22.94 | 747,670 | -1.02(-4.27%) |
Feb 17, 2021 | 23.56 | 23.98 | 23.48 | 23.96 | 511,104 | +0.36(+1.53%) |
Feb 16, 2021 | 23.76 | 23.87 | 23.42 | 23.60 | 563,453 | -0.21(-0.90%) |
Feb 12, 2021 | 23.80 | 23.95 | 23.58 | 23.82 | 407,636 | -0.04(-0.18%) |
Feb 11, 2021 | 23.99 | 24.31 | 23.79 | 23.86 | 345,278 | -0.09(-0.36%) |
Feb 10, 2021 | 23.94 | 24.42 | 23.82 | 23.94 | 364,678 | +0.13(+0.54%) |
Feb 09, 2021 | 23.82 | 24.21 | 23.61 | 23.82 | 501,530 | +0.03(+0.14%) |
Feb 08, 2021 | 23.79 | 23.87 | 23.47 | 23.78 | 426,184 | -0.01(-0.04%) |
Feb 05, 2021 | 23.93 | 24.14 | 23.44 | 23.79 | 436,279 | +0.05(+0.22%) |
Feb 04, 2021 | 23.68 | 24.00 | 23.53 | 23.74 | 636,028 | +0.03(+0.14%) |
Feb 03, 2021 | 23.34 | 23.87 | 23.28 | 23.70 | 689,159 | +0.18(+0.77%) |
Feb 02, 2021 | 23.65 | 23.95 | 23.24 | 23.52 | 589,509 | +0.02(+0.07%) |
Feb 01, 2021 | 22.69 | 23.62 | 22.46 | 23.51 | 729,593 | +0.87(+3.83%) |
Jan 29, 2021 | 22.99 | 23.53 | 22.45 | 22.64 | 666,470 | -0.57(-2.44%) |
Jan 28, 2021 | 22.39 | 23.57 | 22.26 | 23.21 | 1,380,268 | +0.97(+4.36%) |
Jan 27, 2021 | 22.95 | 23.14 | 22.17 | 22.24 | 1,061,160 | -1.12(-4.78%) |
Jan 26, 2021 | 23.57 | 24.02 | 23.27 | 23.35 | 704,972 | -0.01(-0.04%) |
Jan 25, 2021 | 23.29 | 23.67 | 22.92 | 23.36 | 1,575,546 | -0.09(-0.37%) |
Jan 22, 2021 | 23.34 | 23.56 | 23.06 | 23.45 | 1,338,878 | -0.11(-0.47%) |
Jan 21, 2021 | 23.85 | 23.88 | 23.37 | 23.56 | 680,529 | -0.29(-1.22%) |
Jan 20, 2021 | 23.66 | 24.33 | 23.48 | 23.85 | 1,142,764 | +0.14(+0.58%) |
Jan 19, 2021 | 23.88 | 23.88 | 23.54 | 23.71 | 463,948 | -0.07(-0.29%) |
Jan 15, 2021 | 23.68 | 24.00 | 23.44 | 23.78 | 479,709 | -0.05(-0.22%) |
Jan 14, 2021 | 24.00 | 24.19 | 23.80 | 23.83 | 315,752 | +0.00(+0.00%) |
Jan 13, 2021 | 23.61 | 24.01 | 23.59 | 23.83 | 340,991 | +0.18(+0.76%) |
Jan 12, 2021 | 23.72 | 23.99 | 23.40 | 23.65 | 703,496 | -0.15(-0.65%) |
Jan 11, 2021 | 23.65 | 24.17 | 23.61 | 23.81 | 553,992 | +0.03(+0.11%) |
Jan 08, 2021 | 23.54 | 23.92 | 23.31 | 23.78 | 1,178,897 | +0.10(+0.43%) |
Jan 07, 2021 | 24.08 | 24.19 | 23.43 | 23.68 | 880,844 | -0.42(-1.75%) |
Jan 06, 2021 | 24.32 | 24.51 | 23.47 | 24.10 | 1,427,334 | -0.06(-0.25%) |
Jan 05, 2021 | 24.52 | 25.04 | 24.13 | 24.16 | 719,557 | -0.28(-1.16%) |
Jan 04, 2021 | 25.52 | 25.77 | 24.37 | 24.44 | 638,878 | -1.13(-4.40%) |
Dec 31, 2020 | 25.57 | 25.57 | 25.57 | 608,044 | +0.03(+0.13%) | |
Dec 30, 2020 | 25.36 | 25.82 | 25.36 | 25.54 | 614,537 | +0.15(+0.60%) |
Dec 29, 2020 | 25.62 | 25.85 | 25.14 | 25.38 | 302,342 | -0.18(-0.70%) |
Dec 28, 2020 | 25.28 | 25.84 | 25.09 | 25.56 | 1,099,141 | +0.40(+1.59%) |
Dec 24, 2020 | 24.96 | 25.23 | 24.65 | 25.16 | 139,330 | +0.31(+1.23%) |
Dec 23, 2020 | 24.98 | 25.28 | 24.80 | 24.86 | 411,529 | -0.06(-0.24%) |
Dec 22, 2020 | 24.30 | 24.94 | 24.14 | 24.92 | 414,867 | +0.62(+2.55%) |
Dec 21, 2020 | 23.84 | 24.35 | 23.60 | 24.30 | 579,229 | +0.11(+0.46%) |
Dec 18, 2020 | 24.86 | 25.55 | 24.14 | 24.18 | 2,435,221 | -1.27(-4.98%) |
Dec 17, 2020 | 25.54 | 25.74 | 25.14 | 25.45 | 640,876 | +0.14(+0.54%) |
Dec 16, 2020 | 25.37 | 25.64 | 25.13 | 25.31 | 643,131 | -0.01(-0.03%) |
Dec 15, 2020 | 24.94 | 25.37 | 24.75 | 25.32 | 523,690 | +0.51(+2.05%) |
Dec 14, 2020 | 24.89 | 25.46 | 24.72 | 24.81 | 730,924 | +0.16(+0.65%) |
Dec 11, 2020 | 24.44 | 24.85 | 24.44 | 24.65 | 442,350 | +0.04(+0.17%) |
Dec 10, 2020 | 24.62 | 24.87 | 24.51 | 24.61 | 690,613 | -0.14(-0.55%) |
Dec 09, 2020 | 24.71 | 25.32 | 24.27 | 24.75 | 716,433 | +0.14(+0.59%) |
Dec 08, 2020 | 23.96 | 24.80 | 23.96 | 24.60 | 410,811 | +0.52(+2.15%) |
Dec 07, 2020 | 24.03 | 24.22 | 23.85 | 24.08 | 581,542 | -0.03(-0.14%) |
Dec 04, 2020 | 24.40 | 24.72 | 24.03 | 24.12 | 797,736 | -0.10(-0.42%) |
Dec 03, 2020 | 24.27 | 24.56 | 24.12 | 24.22 | 752,174 | -0.04(-0.18%) |
Dec 02, 2020 | 24.11 | 24.47 | 23.96 | 24.26 | 428,959 | +0.15(+0.63%) |
Dec 01, 2020 | 24.09 | 24.35 | 23.87 | 24.11 | 373,060 | +0.31(+1.29%) |
Nov 30, 2020 | 23.91 | 24.08 | 23.71 | 23.80 | 501,267 | -0.17(-0.71%) |
Nov 27, 2020 | 24.30 | 24.52 | 23.79 | 23.97 | 324,437 | -0.41(-1.67%) |
Nov 25, 2020 | 24.61 | 24.75 | 24.31 | 24.38 | 332,792 | -0.26(-1.07%) |
Nov 24, 2020 | 24.64 | 24.91 | 24.35 | 24.64 | 440,314 | +0.43(+1.79%) |
Nov 23, 2020 | 24.24 | 24.65 | 24.18 | 24.21 | 649,513 | +0.24(+0.99%) |
Nov 20, 2020 | 23.90 | 24.07 | 23.75 | 23.97 | 558,262 | +0.00(+0.00%) |
Nov 19, 2020 | 23.90 | 24.18 | 23.66 | 23.97 | 359,180 | -0.03(-0.14%) |
Nov 18, 2020 | 24.77 | 25.14 | 24.01 | 24.01 | 1,049,878 | -0.79(-3.19%) |
Nov 17, 2020 | 24.93 | 25.03 | 24.32 | 24.80 | 387,032 | -0.39(-1.55%) |
Nov 16, 2020 | 25.25 | 25.65 | 24.77 | 25.19 | 354,049 | +0.70(+2.85%) |
Nov 13, 2020 | 24.27 | 24.53 | 24.05 | 24.49 | 698,769 | +0.49(+2.05%) |
Nov 12, 2020 | 24.01 | 24.14 | 23.50 | 24.00 | 528,766 | -0.33(-1.36%) |
Nov 11, 2020 | 24.65 | 24.65 | 23.67 | 24.33 | 457,036 | -0.16(-0.66%) |
Nov 10, 2020 | 23.22 | 24.55 | 22.80 | 24.49 | 768,227 | +1.37(+5.92%) |
Nov 09, 2020 | 24.52 | 24.97 | 23.05 | 23.12 | 902,534 | +1.74(+8.15%) |
Nov 06, 2020 | 22.06 | 22.13 | 21.26 | 21.38 | 419,756 | -0.59(-2.71%) |
Nov 05, 2020 | 22.18 | 22.55 | 21.90 | 21.98 | 337,140 | -0.13(-0.58%) |
Nov 04, 2020 | 21.81 | 22.38 | 21.33 | 22.10 | 421,089 | +0.14(+0.66%) |
Nov 03, 2020 | 22.26 | 22.29 | 21.68 | 21.96 | 609,458 | +0.18(+0.82%) |
Nov 02, 2020 | 21.75 | 21.87 | 21.41 | 21.78 | 498,459 | +0.25(+1.14%) |
Oct 30, 2020 | 21.59 | 21.87 | 21.22 | 21.53 | 282,897 | -0.14(-0.63%) |
Oct 29, 2020 | 21.48 | 21.99 | 21.14 | 21.67 | 785,584 | +0.03(+0.16%) |
Oct 28, 2020 | 22.09 | 22.30 | 21.51 | 21.64 | 461,622 | -0.76(-3.41%) |
Oct 27, 2020 | 22.76 | 22.86 | 22.32 | 22.40 | 350,605 | -0.26(-1.16%) |
Oct 26, 2020 | 22.91 | 22.92 | 22.29 | 22.66 | 280,988 | -0.49(-2.13%) |
Oct 23, 2020 | 23.33 | 23.43 | 23.05 | 23.16 | 230,648 | +0.01(+0.04%) |
Oct 22, 2020 | 23.01 | 23.32 | 22.94 | 23.15 | 492,770 | +0.20(+0.85%) |
Oct 21, 2020 | 23.00 | 23.03 | 22.65 | 22.95 | 209,224 | -0.01(-0.04%) |
Oct 20, 2020 | 22.88 | 23.22 | 22.86 | 22.96 | 196,466 | +0.30(+1.31%) |
Oct 19, 2020 | 22.85 | 22.95 | 22.55 | 22.66 | 327,779 | -0.13(-0.56%) |
Oct 16, 2020 | 23.14 | 23.14 | 22.79 | 22.79 | 326,320 | -0.37(-1.58%) |
Oct 15, 2020 | 22.92 | 23.47 | 22.88 | 23.16 | 464,092 | -0.01(-0.04%) |
Oct 14, 2020 | 23.43 | 23.61 | 23.00 | 23.16 | 516,154 | -0.33(-1.41%) |
Oct 13, 2020 | 23.73 | 23.88 | 23.27 | 23.50 | 405,993 | -0.31(-1.32%) |
Oct 12, 2020 | 23.83 | 23.93 | 23.57 | 23.81 | 628,829 | -0.01(-0.04%) |
Oct 09, 2020 | 24.26 | 24.36 | 23.73 | 23.82 | 323,142 | -0.25(-1.06%) |
Oct 08, 2020 | 23.90 | 24.32 | 23.85 | 24.07 | 390,692 | +0.48(+2.05%) |
Oct 07, 2020 | 24.04 | 24.21 | 23.37 | 23.59 | 867,655 | -0.25(-1.07%) |
Oct 06, 2020 | 23.93 | 24.36 | 23.37 | 23.84 | 561,744 | +0.15(+0.65%) |
Oct 05, 2020 | 23.35 | 23.96 | 22.98 | 23.69 | 793,419 | +0.65(+2.84%) |
Oct 02, 2020 | 22.05 | 23.13 | 21.79 | 23.04 | 815,270 | +0.71(+3.20%) |
Oct 01, 2020 | 21.81 | 22.35 | 21.62 | 22.32 | 536,849 | +0.58(+2.66%) |
Sep 30, 2020 | 21.85 | 22.36 | 21.42 | 21.75 | 840,710 | -0.04(-0.20%) |
Sep 29, 2020 | 21.92 | 21.98 | 21.46 | 21.79 | 466,995 | -0.16(-0.72%) |
Sep 28, 2020 | 21.57 | 21.97 | 21.57 | 21.95 | 526,860 | +0.73(+3.44%) |
Sep 25, 2020 | 20.53 | 21.22 | 20.38 | 21.21 | 374,705 | +0.71(+3.48%) |
Sep 24, 2020 | 20.23 | 20.76 | 20.08 | 20.50 | 1,439,227 | +0.29(+1.45%) |
Sep 23, 2020 | 20.76 | 21.07 | 20.16 | 20.21 | 472,131 | -0.74(-3.53%) |
Sep 22, 2020 | 20.48 | 21.01 | 20.39 | 20.95 | 977,328 | +0.64(+3.14%) |
Sep 21, 2020 | 21.03 | 21.08 | 20.21 | 20.31 | 960,617 | -1.11(-5.18%) |
Sep 18, 2020 | 22.33 | 22.33 | 21.25 | 21.42 | 1,683,732 | -0.65(-2.93%) |
Sep 17, 2020 | 21.94 | 22.37 | 21.79 | 22.06 | 1,100,295 | -0.16(-0.72%) |
Sep 16, 2020 | 22.19 | 22.48 | 21.98 | 22.22 | 1,015,698 | +0.16(+0.72%) |
Sep 15, 2020 | 22.15 | 22.35 | 22.01 | 22.06 | 226,424 | +0.04(+0.19%) |
Sep 14, 2020 | 21.63 | 22.11 | 21.44 | 22.02 | 468,919 | +0.60(+2.82%) |
Sep 11, 2020 | 22.13 | 22.13 | 21.07 | 21.42 | 637,010 | -0.66(-2.97%) |
Sep 10, 2020 | 22.11 | 22.32 | 21.89 | 22.07 | 497,825 | -0.11(-0.49%) |
Sep 09, 2020 | 22.16 | 22.37 | 21.84 | 22.18 | 964,605 | +0.28(+1.27%) |
Sep 08, 2020 | 21.58 | 22.01 | 21.40 | 21.90 | 614,122 | +0.12(+0.54%) |
Sep 04, 2020 | 22.05 | 22.28 | 21.51 | 21.79 | 310,289 | -0.27(-1.22%) |
Sep 03, 2020 | 21.98 | 22.26 | 21.68 | 22.05 | 570,010 | +0.18(+0.81%) |
Sep 02, 2020 | 21.42 | 21.90 | 21.30 | 21.88 | 439,944 | +0.50(+2.32%) |
Sep 01, 2020 | 21.04 | 21.41 | 20.73 | 21.38 | 357,102 | +0.18(+0.83%) |
Aug 31, 2020 | 21.33 | 21.80 | 21.18 | 21.21 | 563,135 | -0.12(-0.55%) |
Aug 28, 2020 | 21.70 | 21.70 | 21.08 | 21.32 | 501,512 | -0.19(-0.90%) |
Aug 27, 2020 | 21.42 | 21.88 | 21.37 | 21.52 | 666,874 | +0.21(+0.99%) |
Aug 26, 2020 | 21.10 | 21.33 | 20.77 | 21.31 | 960,050 | +0.10(+0.48%) |
Aug 25, 2020 | 21.26 | 21.27 | 20.79 | 21.21 | 1,095,333 | +0.12(+0.56%) |
Aug 24, 2020 | 21.06 | 21.09 | 20.66 | 21.09 | 419,605 | +0.23(+1.09%) |
Aug 21, 2020 | 20.86 | 21.13 | 20.50 | 20.86 | 493,653 | -0.06(-0.28%) |
Aug 20, 2020 | 20.42 | 21.13 | 20.36 | 20.92 | 597,280 | +0.24(+1.18%) |
Aug 19, 2020 | 21.17 | 21.21 | 20.33 | 20.68 | 481,938 | -0.43(-2.03%) |
Aug 18, 2020 | 21.19 | 21.22 | 20.82 | 21.11 | 411,195 | -0.12(-0.55%) |
Aug 17, 2020 | 20.87 | 21.23 | 20.73 | 21.22 | 361,610 | +0.39(+1.85%) |
Aug 14, 2020 | 20.74 | 21.16 | 20.61 | 20.84 | 283,142 | -0.01(-0.04%) |
Aug 13, 2020 | 21.50 | 21.54 | 20.81 | 20.85 | 300,441 | -0.72(-3.35%) |
Aug 12, 2020 | 21.36 | 21.61 | 21.20 | 21.57 | 455,329 | +0.50(+2.35%) |
Aug 11, 2020 | 21.54 | 21.77 | 21.00 | 21.07 | 654,451 | -0.19(-0.91%) |
Aug 10, 2020 | 21.40 | 21.91 | 21.17 | 21.27 | 490,915 | -0.03(-0.12%) |
Aug 07, 2020 | 20.96 | 21.30 | 20.80 | 21.29 | 525,920 | +0.33(+1.56%) |
Aug 06, 2020 | 20.79 | 21.35 | 20.71 | 20.96 | 381,919 | +0.03(+0.12%) |
Aug 05, 2020 | 21.01 | 21.01 | 20.59 | 20.94 | 277,464 | +0.14(+0.69%) |
Aug 04, 2020 | 20.56 | 21.08 | 20.56 | 20.79 | 373,989 | +0.17(+0.81%) |
Aug 03, 2020 | 21.25 | 21.25 | 20.58 | 20.63 | 336,852 | -0.54(-2.54%) |
Jul 31, 2020 | 21.25 | 21.25 | 20.23 | 21.16 | 639,868 | +0.73(+3.58%) |
Jul 30, 2020 | 20.53 | 20.53 | 19.89 | 20.43 | 323,231 | -0.08(-0.37%) |
Jul 29, 2020 | 20.18 | 20.56 | 20.13 | 20.51 | 407,059 | +0.53(+2.65%) |
Jul 28, 2020 | 19.53 | 20.11 | 19.53 | 19.98 | 524,186 | +0.34(+1.75%) |
Jul 27, 2020 | 19.10 | 19.71 | 18.97 | 19.64 | 541,198 | +0.45(+2.36%) |
Jul 24, 2020 | 19.48 | 19.60 | 19.08 | 19.18 | 287,786 | -0.34(-1.72%) |
Jul 23, 2020 | 19.59 | 19.88 | 19.16 | 19.52 | 416,497 | -0.26(-1.32%) |
Jul 22, 2020 | 19.05 | 19.92 | 19.05 | 19.78 | 449,246 | +0.50(+2.61%) |
Jul 21, 2020 | 19.39 | 19.67 | 19.20 | 19.27 | 225,648 | +0.12(+0.61%) |
Jul 20, 2020 | 19.59 | 19.71 | 18.80 | 19.16 | 400,197 | -0.62(-3.14%) |
Jul 17, 2020 | 19.61 | 19.84 | 19.32 | 19.78 | 267,663 | +0.17(+0.86%) |
Jul 16, 2020 | 19.64 | 19.79 | 19.42 | 19.61 | 242,241 | -0.21(-1.06%) |
Jul 15, 2020 | 19.79 | 20.12 | 19.60 | 19.82 | 573,237 | +0.61(+3.19%) |
Jul 14, 2020 | 19.12 | 19.38 | 18.96 | 19.21 | 323,151 | +0.08(+0.40%) |
Jul 13, 2020 | 19.80 | 19.87 | 18.95 | 19.13 | 704,325 | -0.32(-1.64%) |
Jul 10, 2020 | 18.75 | 19.46 | 18.75 | 19.45 | 550,091 | +0.81(+4.32%) |
Jul 09, 2020 | 18.95 | 19.09 | 18.13 | 18.64 | 672,918 | -0.44(-2.29%) |
Jul 08, 2020 | 19.39 | 19.55 | 18.64 | 19.08 | 817,496 | -0.42(-2.15%) |
Jul 07, 2020 | 20.07 | 20.07 | 19.39 | 19.50 | 372,138 | -0.92(-4.52%) |
Jul 06, 2020 | 20.94 | 20.94 | 20.28 | 20.43 | 413,502 | +0.12(+0.58%) |
Jul 02, 2020 | 21.00 | 21.02 | 20.13 | 20.31 | 497,940 | -0.11(-0.53%) |
Jul 01, 2020 | 20.61 | 20.93 | 20.09 | 20.42 | 587,251 | -0.08(-0.37%) |
Jun 30, 2020 | 20.21 | 20.56 | 20.05 | 20.49 | 802,482 | +0.21(+1.04%) |
Jun 29, 2020 | 19.79 | 20.29 | 19.33 | 20.28 | 654,778 | +0.79(+4.03%) |
Jun 26, 2020 | 19.56 | 19.85 | 19.05 | 19.50 | 1,431,537 | -0.32(-1.63%) |
Jun 25, 2020 | 19.11 | 19.83 | 18.94 | 19.82 | 1,056,117 | +0.52(+2.71%) |
Jun 24, 2020 | 19.36 | 19.36 | 18.12 | 19.30 | 1,059,098 | -0.22(-1.15%) |
Jun 23, 2020 | 19.84 | 19.86 | 19.17 | 19.52 | 1,097,036 | +0.04(+0.21%) |
Jun 22, 2020 | 19.56 | 19.98 | 19.02 | 19.48 | 742,464 | -0.18(-0.93%) |
Jun 19, 2020 | 20.80 | 20.81 | 19.51 | 19.66 | 4,639,015 | -0.75(-3.66%) |
Jun 18, 2020 | 20.09 | 20.77 | 20.03 | 20.41 | 773,220 | -0.14(-0.69%) |
Jun 17, 2020 | 21.05 | 21.09 | 20.53 | 20.55 | 799,419 | -0.42(-2.02%) |
Jun 16, 2020 | 21.36 | 21.62 | 20.37 | 20.97 | 1,005,830 | +0.65(+3.22%) |
Jun 15, 2020 | 18.30 | 20.48 | 18.27 | 20.32 | 1,865,621 | +1.15(+6.01%) |
Jun 12, 2020 | 18.90 | 19.46 | 18.39 | 19.17 | 2,196,945 | +1.44(+8.14%) |
Jun 11, 2020 | 18.10 | 18.39 | 17.66 | 17.72 | 1,232,824 | -1.66(-8.55%) |
Jun 10, 2020 | 20.65 | 20.71 | 19.33 | 19.38 | 939,368 | -1.44(-6.93%) |
Jun 09, 2020 | 20.07 | 21.23 | 19.79 | 20.82 | 835,575 | -0.22(-1.06%) |
Jun 08, 2020 | 21.97 | 22.20 | 20.93 | 21.05 | 1,876,019 | -0.14(-0.66%) |
Jun 05, 2020 | 21.70 | 22.23 | 20.92 | 21.19 | 1,704,165 | +1.01(+5.01%) |
Jun 04, 2020 | 19.56 | 20.67 | 19.19 | 20.18 | 632,213 | +0.46(+2.31%) |
Jun 03, 2020 | 18.54 | 20.10 | 18.54 | 19.72 | 746,103 | +1.64(+9.08%) |
Jun 02, 2020 | 18.78 | 18.78 | 17.93 | 18.08 | 520,123 | -0.32(-1.76%) |
Jun 01, 2020 | 18.04 | 18.65 | 17.83 | 18.40 | 537,327 | +0.48(+2.68%) |
May 29, 2020 | 17.55 | 18.30 | 17.30 | 17.92 | 1,129,354 | +0.12(+0.70%) |
May 28, 2020 | 18.98 | 18.98 | 17.67 | 17.80 | 832,816 | -0.87(-4.66%) |
May 27, 2020 | 19.11 | 19.22 | 18.34 | 18.67 | 681,429 | +0.20(+1.08%) |
May 26, 2020 | 18.70 | 18.85 | 18.22 | 18.47 | 782,996 | +0.86(+4.90%) |
May 22, 2020 | 18.07 | 18.07 | 17.50 | 17.61 | 873,253 | -0.36(-1.98%) |
May 21, 2020 | 18.05 | 18.46 | 17.76 | 17.96 | 410,888 | -0.18(-1.00%) |
May 20, 2020 | 18.30 | 18.62 | 17.94 | 18.15 | 707,973 | +0.03(+0.18%) |
May 19, 2020 | 18.06 | 18.65 | 17.58 | 18.11 | 553,760 | -0.17(-0.95%) |
May 18, 2020 | 17.28 | 18.51 | 16.90 | 18.29 | 1,181,028 | +2.35(+14.78%) |
May 15, 2020 | 15.19 | 16.02 | 14.86 | 15.93 | 1,859,297 | +0.62(+4.06%) |
May 14, 2020 | 13.65 | 15.49 | 13.55 | 15.31 | 1,177,399 | +1.04(+7.26%) |
May 13, 2020 | 15.58 | 15.68 | 14.22 | 14.27 | 1,351,480 | -1.54(-9.75%) |
May 12, 2020 | 17.31 | 17.62 | 15.79 | 15.82 | 1,362,961 | -1.39(-8.09%) |
May 11, 2020 | 17.86 | 18.17 | 17.09 | 17.21 | 736,950 | -0.98(-5.38%) |
May 08, 2020 | 18.08 | 18.29 | 17.56 | 18.19 | 640,192 | +0.65(+3.69%) |
May 07, 2020 | 17.60 | 17.94 | 16.60 | 17.54 | 1,448,604 | +0.12(+0.71%) |
May 06, 2020 | 17.40 | 17.81 | 17.13 | 17.42 | 1,131,269 | +0.03(+0.19%) |
May 05, 2020 | 17.98 | 18.36 | 17.37 | 17.38 | 488,533 | -0.16(-0.90%) |
May 04, 2020 | 17.38 | 17.73 | 16.82 | 17.54 | 509,722 | -0.32(-1.76%) |