Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.01 | 16.01 | 15.82 | 15.97 | 5,243 | +0.14(+0.86%) |
Apr 29, 2021 | 15.77 | 15.89 | 15.76 | 15.83 | 2,175 | -0.06(-0.35%) |
Apr 28, 2021 | 15.94 | 15.94 | 15.82 | 15.89 | 20,788 | +0.03(+0.22%) |
Apr 27, 2021 | 15.90 | 15.90 | 15.85 | 15.85 | 539 | -0.20(-1.22%) |
Apr 26, 2021 | 15.69 | 16.06 | 15.69 | 16.05 | 2,710 | +0.25(+1.55%) |
Apr 23, 2021 | 15.90 | 15.92 | 15.75 | 15.80 | 3,565 | -0.21(-1.30%) |
Apr 22, 2021 | 16.09 | 16.09 | 15.88 | 16.01 | 5,566 | -0.02(-0.15%) |
Apr 21, 2021 | 16.23 | 16.23 | 16.01 | 16.03 | 2,644 | -0.23(-1.44%) |
Apr 20, 2021 | 16.14 | 16.40 | 16.14 | 16.27 | 5,039 | +0.24(+1.48%) |
Apr 19, 2021 | 16.00 | 16.03 | 15.95 | 16.03 | 3,844 | +0.16(+1.00%) |
Apr 16, 2021 | 15.88 | 15.90 | 15.83 | 15.87 | 4,404 | -0.15(-0.94%) |
Apr 15, 2021 | 16.09 | 16.10 | 15.97 | 16.02 | 7,042 | -0.06(-0.40%) |
Apr 14, 2021 | 15.97 | 16.09 | 15.92 | 16.09 | 3,339 | +0.03(+0.21%) |
Apr 13, 2021 | 16.07 | 16.16 | 16.03 | 16.05 | 4,660 | +0.16(+1.00%) |
Apr 12, 2021 | 16.07 | 16.07 | 15.87 | 15.89 | 6,351 | -0.14(-0.89%) |
Apr 09, 2021 | 16.21 | 16.21 | 16.04 | 16.04 | 3,775 | -0.24(-1.47%) |
Apr 08, 2021 | 16.27 | 16.49 | 16.27 | 16.28 | 5,128 | -0.12(-0.71%) |
Apr 07, 2021 | 16.35 | 16.44 | 16.33 | 16.39 | 5,608 | +0.04(+0.25%) |
Apr 06, 2021 | 16.31 | 16.35 | 16.21 | 16.35 | 3,668 | +0.02(+0.15%) |
Apr 05, 2021 | 16.37 | 16.49 | 16.33 | 16.33 | 3,365 | -0.30(-1.81%) |
Apr 01, 2021 | 16.58 | 16.73 | 16.58 | 16.63 | 4,824 | -0.01(-0.03%) |
Mar 31, 2021 | 16.53 | 16.65 | 16.52 | 16.63 | 4,397 | +0.07(+0.41%) |
Mar 30, 2021 | 16.93 | 16.93 | 16.52 | 16.56 | 3,960 | -0.22(-1.31%) |
Mar 29, 2021 | 16.45 | 16.80 | 16.45 | 16.79 | 3,951 | +0.22(+1.35%) |
Mar 26, 2021 | 16.78 | 16.84 | 16.55 | 16.56 | 9,124 | -0.36(-2.10%) |
Mar 25, 2021 | 17.44 | 17.58 | 16.89 | 16.92 | 11,255 | -0.43(-2.46%) |
Mar 24, 2021 | 16.95 | 17.34 | 16.86 | 17.34 | 11,213 | +0.30(+1.79%) |
Mar 23, 2021 | 16.78 | 17.05 | 16.73 | 17.04 | 32,235 | +0.40(+2.42%) |
Mar 22, 2021 | 16.58 | 16.78 | 16.57 | 16.64 | 4,361 | +0.08(+0.49%) |
Mar 19, 2021 | 16.83 | 16.85 | 16.54 | 16.56 | 4,719 | -0.26(-1.57%) |
Mar 18, 2021 | 16.65 | 16.87 | 16.47 | 16.82 | 7,505 | +0.21(+1.27%) |
Mar 17, 2021 | 16.63 | 16.72 | 16.58 | 16.61 | 9,107 | +0.04(+0.26%) |
Mar 16, 2021 | 16.50 | 16.57 | 16.47 | 16.57 | 3,710 | +0.22(+1.36%) |
Mar 15, 2021 | 16.57 | 16.57 | 16.31 | 16.35 | 8,363 | -0.31(-1.88%) |
Mar 12, 2021 | 16.94 | 16.94 | 16.65 | 16.66 | 19,296 | -0.26(-1.55%) |
Mar 11, 2021 | 17.08 | 17.08 | 16.89 | 16.92 | 7,504 | -0.13(-0.75%) |
Mar 10, 2021 | 17.17 | 17.31 | 17.03 | 17.05 | 36,111 | -0.19(-1.10%) |
Mar 09, 2021 | 17.02 | 17.35 | 17.02 | 17.24 | 18,103 | -0.04(-0.23%) |
Mar 08, 2021 | 17.89 | 17.89 | 17.21 | 17.28 | 46,754 | -0.72(-3.98%) |
Mar 05, 2021 | 18.15 | 18.62 | 17.99 | 17.99 | 17,304 | -0.18(-0.99%) |
Mar 04, 2021 | 18.20 | 18.64 | 17.99 | 18.17 | 28,646 | +0.07(+0.37%) |
Mar 03, 2021 | 18.26 | 18.26 | 17.88 | 18.11 | 12,844 | -0.17(-0.92%) |
Mar 02, 2021 | 18.03 | 18.28 | 18.02 | 18.28 | 3,577 | +0.18(+1.00%) |
Mar 01, 2021 | 18.58 | 18.58 | 18.00 | 18.10 | 8,158 | -0.51(-2.76%) |
Feb 26, 2021 | 18.26 | 18.74 | 18.26 | 18.61 | 12,584 | +0.15(+0.83%) |
Feb 25, 2021 | 17.88 | 18.50 | 17.88 | 18.46 | 17,977 | +0.43(+2.40%) |
Feb 24, 2021 | 17.94 | 18.25 | 17.94 | 18.02 | 13,927 | -0.05(-0.27%) |
Feb 23, 2021 | 18.15 | 18.52 | 18.02 | 18.07 | 16,490 | +0.09(+0.49%) |
Feb 22, 2021 | 18.06 | 18.06 | 17.87 | 17.98 | 12,697 | -0.06(-0.32%) |
Feb 19, 2021 | 18.12 | 18.12 | 17.99 | 18.04 | 13,528 | -0.15(-0.83%) |
Feb 18, 2021 | 18.32 | 18.35 | 18.12 | 18.19 | 13,036 | +0.08(+0.42%) |
Feb 17, 2021 | 18.23 | 18.27 | 18.08 | 18.12 | 16,914 | +0.02(+0.12%) |
Feb 16, 2021 | 17.94 | 18.26 | 17.94 | 18.09 | 10,132 | +0.01(+0.06%) |
Feb 12, 2021 | 18.01 | 18.14 | 17.99 | 18.08 | 24,330 | +0.05(+0.28%) |
Feb 11, 2021 | 17.79 | 18.05 | 17.73 | 18.03 | 7,282 | +0.10(+0.54%) |
Feb 10, 2021 | 17.95 | 18.18 | 17.86 | 17.94 | 16,268 | -0.12(-0.65%) |
Feb 09, 2021 | 18.05 | 18.09 | 17.95 | 18.05 | 17,551 | +0.04(+0.23%) |
Feb 08, 2021 | 18.29 | 18.29 | 18.01 | 18.01 | 48,077 | -0.32(-1.77%) |
Feb 05, 2021 | 18.30 | 18.42 | 18.18 | 18.34 | 29,259 | -0.04(-0.21%) |
Feb 04, 2021 | 18.55 | 18.59 | 18.31 | 18.37 | 12,741 | -0.43(-2.28%) |
Feb 03, 2021 | 18.93 | 19.10 | 18.77 | 18.80 | 41,010 | -0.36(-1.87%) |
Feb 02, 2021 | 19.29 | 19.29 | 19.04 | 19.16 | 24,334 | -0.07(-0.35%) |
Feb 01, 2021 | 19.00 | 19.40 | 19.00 | 19.23 | 26,420 | +0.19(+0.98%) |
Jan 29, 2021 | 18.55 | 19.12 | 18.55 | 19.04 | 64,182 | +0.16(+0.86%) |
Jan 28, 2021 | 18.71 | 19.04 | 18.07 | 18.88 | 109,750 | +0.61(+3.33%) |
Jan 27, 2021 | 18.80 | 18.80 | 18.08 | 18.27 | 92,118 | -0.33(-1.80%) |
Jan 26, 2021 | 18.94 | 19.12 | 18.59 | 18.61 | 40,447 | -0.41(-2.15%) |
Jan 25, 2021 | 19.13 | 19.13 | 18.23 | 19.01 | 27,762 | -0.22(-1.14%) |
Jan 22, 2021 | 19.43 | 19.63 | 19.23 | 19.23 | 9,753 | -0.15(-0.78%) |
Jan 21, 2021 | 19.50 | 19.50 | 19.24 | 19.38 | 8,368 | -0.20(-1.01%) |
Jan 20, 2021 | 19.50 | 19.66 | 19.50 | 19.58 | 6,395 | -0.06(-0.32%) |
Jan 19, 2021 | 19.29 | 19.69 | 19.29 | 19.64 | 13,919 | +0.14(+0.73%) |
Jan 15, 2021 | 19.44 | 19.65 | 19.31 | 19.50 | 14,157 | +0.22(+1.14%) |
Jan 14, 2021 | 19.59 | 19.59 | 19.22 | 19.28 | 24,320 | -0.40(-2.05%) |
Jan 13, 2021 | 19.59 | 19.76 | 19.59 | 19.68 | 4,418 | +0.16(+0.83%) |
Jan 12, 2021 | 19.92 | 19.93 | 19.52 | 19.52 | 16,344 | -0.49(-2.45%) |
Jan 11, 2021 | 20.71 | 20.73 | 20.00 | 20.01 | 17,441 | -0.45(-2.19%) |
Jan 08, 2021 | 20.26 | 20.64 | 20.24 | 20.46 | 13,109 | +0.05(+0.24%) |
Jan 07, 2021 | 20.38 | 20.47 | 20.33 | 20.41 | 29,309 | -0.07(-0.33%) |
Jan 06, 2021 | 21.27 | 21.51 | 20.42 | 20.48 | 24,874 | -1.02(-4.75%) |
Jan 05, 2021 | 21.81 | 21.83 | 21.45 | 21.50 | 11,485 | -0.31(-1.44%) |
Jan 04, 2021 | 21.69 | 22.03 | 21.69 | 21.82 | 31,661 | +0.06(+0.27%) |
Dec 31, 2020 | 21.76 | 21.76 | 21.76 | 37,480 | +0.04(+0.16%) | |
Dec 30, 2020 | 21.69 | 21.73 | 21.51 | 21.72 | 37,480 | -0.09(-0.39%) |
Dec 29, 2020 | 21.59 | 21.90 | 21.59 | 21.81 | 16,093 | +0.16(+0.74%) |
Dec 28, 2020 | 21.67 | 21.94 | 21.57 | 21.65 | 33,401 | -0.26(-1.17%) |
Dec 24, 2020 | 21.77 | 21.94 | 21.77 | 21.90 | 5,138 | +0.12(+0.57%) |
Dec 23, 2020 | 21.87 | 21.87 | 21.72 | 21.78 | 28,059 | -0.30(-1.34%) |
Dec 22, 2020 | 21.89 | 22.14 | 21.89 | 22.07 | 7,544 | +0.06(+0.28%) |
Dec 21, 2020 | 22.25 | 22.37 | 21.95 | 22.01 | 13,686 | -0.03(-0.12%) |
Dec 18, 2020 | 22.02 | 22.07 | 21.76 | 22.04 | 3,985 | +0.27(+1.22%) |
Dec 17, 2020 | 21.94 | 21.99 | 21.59 | 21.77 | 16,510 | -0.29(-1.32%) |
Dec 16, 2020 | 21.82 | 22.09 | 21.82 | 22.06 | 7,432 | +0.11(+0.49%) |
Dec 15, 2020 | 22.29 | 22.29 | 21.96 | 21.96 | 15,444 | -0.43(-1.91%) |
Dec 14, 2020 | 22.00 | 22.41 | 22.00 | 22.39 | 13,387 | +0.17(+0.76%) |
Dec 11, 2020 | 22.00 | 22.36 | 21.94 | 22.22 | 68,482 | +0.31(+1.42%) |
Dec 10, 2020 | 21.98 | 22.17 | 21.90 | 21.91 | 4,994 | +0.04(+0.16%) |
Dec 09, 2020 | 21.98 | 22.06 | 21.77 | 21.87 | 11,397 | -0.14(-0.64%) |
Dec 08, 2020 | 22.06 | 22.26 | 21.96 | 22.01 | 14,002 | -0.14(-0.62%) |
Dec 07, 2020 | 22.16 | 22.22 | 22.07 | 22.15 | 5,049 | +0.00(+0.01%) |
Dec 04, 2020 | 22.27 | 22.32 | 22.15 | 22.15 | 2,621 | -0.00(-0.02%) |
Dec 03, 2020 | 22.22 | 22.22 | 21.98 | 22.15 | 45,799 | -0.16(-0.71%) |
Dec 02, 2020 | 22.26 | 22.47 | 22.26 | 22.31 | 5,655 | +0.03(+0.15%) |
Dec 01, 2020 | 22.26 | 22.49 | 22.23 | 22.28 | 5,573 | -0.26(-1.14%) |
Nov 30, 2020 | 22.27 | 22.73 | 22.26 | 22.53 | 14,570 | +0.27(+1.20%) |
Nov 27, 2020 | 22.23 | 22.36 | 22.20 | 22.26 | 11,641 | -0.08(-0.34%) |
Nov 25, 2020 | 22.19 | 22.47 | 22.19 | 22.34 | 42,159 | +0.25(+1.12%) |
Nov 24, 2020 | 22.19 | 22.29 | 22.01 | 22.09 | 28,038 | -0.39(-1.72%) |
Nov 23, 2020 | 23.07 | 23.07 | 22.36 | 22.48 | 16,356 | -0.68(-2.92%) |
Nov 20, 2020 | 22.90 | 23.22 | 22.88 | 23.16 | 46,354 | +0.11(+0.48%) |
Nov 19, 2020 | 23.53 | 23.53 | 23.05 | 23.05 | 5,018 | -0.43(-1.85%) |
Nov 18, 2020 | 23.32 | 23.48 | 23.05 | 23.48 | 9,344 | +0.07(+0.28%) |
Nov 17, 2020 | 23.63 | 24.07 | 23.41 | 23.41 | 26,150 | -0.07(-0.30%) |
Nov 16, 2020 | 23.98 | 23.98 | 23.47 | 23.48 | 20,031 | -0.77(-3.17%) |
Nov 13, 2020 | 24.57 | 24.57 | 24.20 | 24.25 | 11,431 | -0.55(-2.22%) |
Nov 12, 2020 | 24.45 | 24.88 | 24.45 | 24.80 | 8,797 | +0.46(+1.90%) |
Nov 11, 2020 | 24.27 | 24.42 | 24.20 | 24.34 | 10,728 | +0.34(+1.42%) |
Nov 10, 2020 | 24.36 | 24.47 | 23.93 | 24.00 | 75,676 | -0.46(-1.87%) |
Nov 09, 2020 | 23.36 | 24.60 | 23.14 | 24.46 | 79,294 | -0.51(-2.06%) |
Nov 06, 2020 | 24.93 | 25.05 | 24.83 | 24.97 | 3,146 | +0.11(+0.46%) |
Nov 05, 2020 | 25.09 | 25.09 | 24.70 | 24.86 | 14,899 | -0.55(-2.18%) |
Nov 04, 2020 | 25.37 | 25.43 | 25.10 | 25.41 | 29,737 | +0.13(+0.53%) |
Nov 03, 2020 | 25.67 | 25.87 | 25.21 | 25.28 | 14,264 | -0.87(-3.32%) |
Nov 02, 2020 | 26.33 | 26.35 | 26.04 | 26.15 | 17,749 | -0.42(-1.57%) |
Oct 30, 2020 | 26.16 | 26.69 | 26.15 | 26.57 | 11,116 | +0.45(+1.73%) |
Oct 29, 2020 | 26.10 | 26.36 | 26.07 | 26.11 | 16,357 | -0.12(-0.45%) |
Oct 28, 2020 | 25.93 | 26.36 | 25.84 | 26.23 | 18,012 | +0.74(+2.92%) |
Oct 27, 2020 | 25.36 | 25.50 | 25.13 | 25.49 | 24,308 | +0.16(+0.64%) |
Oct 26, 2020 | 25.09 | 25.56 | 25.03 | 25.33 | 21,699 | +0.60(+2.44%) |
Oct 23, 2020 | 24.94 | 25.11 | 24.72 | 24.72 | 13,423 | -0.24(-0.97%) |
Oct 22, 2020 | 25.24 | 25.42 | 24.96 | 24.96 | 18,932 | -0.26(-1.02%) |
Oct 21, 2020 | 25.08 | 25.32 | 25.08 | 25.22 | 9,586 | +0.10(+0.41%) |
Oct 20, 2020 | 25.10 | 25.12 | 24.91 | 25.12 | 3,340 | -0.07(-0.29%) |
Oct 19, 2020 | 24.82 | 25.19 | 24.60 | 25.19 | 22,341 | +0.34(+1.36%) |
Oct 16, 2020 | 24.51 | 24.87 | 24.51 | 24.85 | 8,075 | +0.15(+0.61%) |
Oct 15, 2020 | 25.27 | 25.27 | 24.65 | 24.70 | 8,685 | -0.37(-1.49%) |
Oct 14, 2020 | 24.79 | 25.14 | 24.69 | 25.08 | 15,927 | +0.11(+0.46%) |
Oct 13, 2020 | 25.38 | 25.38 | 24.93 | 24.96 | 11,244 | -0.20(-0.80%) |
Oct 12, 2020 | 25.09 | 25.17 | 24.92 | 25.17 | 17,103 | +0.02(+0.08%) |
Oct 09, 2020 | 24.82 | 25.14 | 24.82 | 25.14 | 13,738 | +0.05(+0.20%) |
Oct 08, 2020 | 25.19 | 25.30 | 25.06 | 25.09 | 20,235 | -0.31(-1.22%) |
Oct 07, 2020 | 25.83 | 25.83 | 25.29 | 25.40 | 7,212 | -0.70(-2.67%) |
Oct 06, 2020 | 25.37 | 26.13 | 25.37 | 26.10 | 14,609 | +0.59(+2.32%) |
Oct 05, 2020 | 25.79 | 25.81 | 25.46 | 25.51 | 27,676 | -0.55(-2.12%) |
Oct 02, 2020 | 26.71 | 26.71 | 26.04 | 26.06 | 10,382 | -0.15(-0.58%) |
Oct 01, 2020 | 26.77 | 26.77 | 26.06 | 26.21 | 22,818 | -0.65(-2.43%) |
Sep 30, 2020 | 27.13 | 27.13 | 26.60 | 26.87 | 5,997 | -0.39(-1.44%) |
Sep 29, 2020 | 27.04 | 27.41 | 27.04 | 27.26 | 4,832 | +0.39(+1.45%) |
Sep 28, 2020 | 26.99 | 27.05 | 26.77 | 26.87 | 12,545 | -0.52(-1.89%) |
Sep 25, 2020 | 27.50 | 27.62 | 27.39 | 27.39 | 5,243 | -0.15(-0.53%) |
Sep 24, 2020 | 27.37 | 27.93 | 27.13 | 27.53 | 16,946 | +0.19(+0.71%) |
Sep 23, 2020 | 26.64 | 27.34 | 26.31 | 27.34 | 29,625 | +0.62(+2.34%) |
Sep 22, 2020 | 26.81 | 26.89 | 26.64 | 26.71 | 9,742 | -0.30(-1.11%) |
Sep 21, 2020 | 26.93 | 27.34 | 26.93 | 27.01 | 36,661 | +0.58(+2.21%) |
Sep 18, 2020 | 26.27 | 26.71 | 26.13 | 26.43 | 12,899 | +0.15(+0.58%) |
Sep 17, 2020 | 26.34 | 26.40 | 26.13 | 26.28 | 10,880 | +0.18(+0.69%) |
Sep 16, 2020 | 26.02 | 26.31 | 25.86 | 26.10 | 35,694 | -0.26(-0.98%) |
Sep 15, 2020 | 25.95 | 26.43 | 25.92 | 26.36 | 8,993 | +0.07(+0.25%) |
Sep 14, 2020 | 26.53 | 26.53 | 26.21 | 26.29 | 11,906 | -0.61(-2.27%) |
Sep 10, 2020 | 26.90 | 26.90 | 26.90 | 0 | +0.14(+0.53%) | |
Sep 09, 2020 | 26.72 | 27.02 | 26.63 | 26.76 | 26,125 | -0.21(-0.79%) |
Sep 08, 2020 | 27.00 | 27.11 | 26.65 | 26.97 | 14,430 | +0.25(+0.95%) |
Sep 04, 2020 | 26.44 | 27.27 | 26.44 | 26.71 | 31,147 | +0.05(+0.20%) |
Sep 03, 2020 | 26.13 | 26.93 | 25.95 | 26.66 | 40,958 | +0.49(+1.88%) |
Sep 02, 2020 | 26.36 | 26.58 | 26.14 | 26.17 | 48,037 | -0.44(-1.65%) |
Sep 01, 2020 | 26.99 | 27.09 | 26.57 | 26.61 | 23,839 | -0.33(-1.22%) |
Aug 31, 2020 | 26.82 | 27.19 | 26.79 | 26.94 | 18,435 | +0.27(+1.01%) |
Aug 27, 2020 | 26.67 | 26.67 | 26.67 | 0 | -0.09(-0.33%) | |
Aug 26, 2020 | 26.97 | 26.97 | 26.70 | 26.76 | 11,190 | -0.39(-1.43%) |
Aug 25, 2020 | 26.87 | 27.30 | 26.87 | 27.14 | 21,515 | +0.08(+0.31%) |
Aug 24, 2020 | 27.45 | 27.57 | 27.06 | 27.06 | 10,030 | -0.64(-2.31%) |
Aug 21, 2020 | 28.01 | 28.01 | 27.62 | 27.70 | 16,360 | -0.27(-0.95%) |
Aug 20, 2020 | 27.69 | 27.97 | 27.69 | 27.97 | 11,450 | +0.39(+1.42%) |
Aug 19, 2020 | 27.41 | 27.61 | 27.37 | 27.58 | 10,312 | +0.01(+0.04%) |
Aug 18, 2020 | 26.79 | 27.67 | 26.79 | 27.56 | 25,962 | +0.67(+2.48%) |
Aug 17, 2020 | 27.25 | 27.28 | 26.87 | 26.89 | 16,462 | -0.45(-1.64%) |
Aug 14, 2020 | 27.80 | 27.80 | 27.25 | 27.34 | 15,940 | -0.27(-0.99%) |
Aug 13, 2020 | 27.37 | 27.73 | 27.37 | 27.61 | 6,558 | +0.18(+0.66%) |
Aug 12, 2020 | 27.63 | 27.71 | 27.41 | 27.43 | 14,805 | -0.41(-1.46%) |
Aug 11, 2020 | 27.47 | 27.84 | 27.20 | 27.84 | 49,242 | +0.23(+0.83%) |
Aug 10, 2020 | 28.11 | 28.11 | 27.56 | 27.61 | 25,064 | -0.65(-2.31%) |
Aug 07, 2020 | 28.84 | 28.84 | 28.26 | 28.26 | 7,865 | -0.52(-1.82%) |
Aug 06, 2020 | 28.23 | 28.82 | 28.23 | 28.79 | 41,381 | +0.45(+1.58%) |
Aug 05, 2020 | 28.57 | 28.71 | 28.34 | 28.34 | 9,751 | -0.37(-1.29%) |
Aug 04, 2020 | 29.12 | 29.14 | 28.62 | 28.71 | 28,236 | -0.50(-1.70%) |
Aug 03, 2020 | 29.03 | 29.58 | 29.03 | 29.21 | 9,398 | +0.01(+0.03%) |
Jul 31, 2020 | 29.13 | 29.53 | 29.04 | 29.20 | 11,116 | +0.21(+0.74%) |
Jul 30, 2020 | 28.62 | 29.01 | 28.62 | 28.98 | 4,947 | +0.52(+1.83%) |
Jul 29, 2020 | 28.99 | 28.99 | 28.45 | 28.46 | 21,850 | -0.72(-2.48%) |
Jul 28, 2020 | 29.53 | 29.53 | 29.00 | 29.19 | 7,434 | -0.16(-0.55%) |
Jul 27, 2020 | 29.48 | 29.59 | 29.31 | 29.35 | 26,237 | -0.04(-0.12%) |
Jul 24, 2020 | 29.22 | 29.42 | 29.00 | 29.39 | 12,794 | +0.43(+1.47%) |
Jul 23, 2020 | 28.89 | 29.18 | 28.57 | 28.96 | 32,626 | +0.05(+0.16%) |
Jul 22, 2020 | 29.06 | 29.29 | 28.91 | 28.91 | 16,383 | -0.34(-1.17%) |
Jul 21, 2020 | 30.04 | 30.05 | 29.04 | 29.25 | 53,561 | -0.89(-2.94%) |
Jul 20, 2020 | 29.68 | 30.46 | 29.68 | 30.14 | 56,324 | +0.44(+1.48%) |
Jul 17, 2020 | 29.65 | 29.76 | 29.57 | 29.70 | 6,921 | +0.19(+0.65%) |
Jul 16, 2020 | 29.74 | 29.85 | 29.47 | 29.51 | 16,874 | -0.22(-0.76%) |
Jul 15, 2020 | 30.35 | 30.35 | 29.67 | 29.74 | 43,234 | -0.91(-2.97%) |
Jul 14, 2020 | 31.45 | 31.49 | 30.65 | 30.65 | 33,668 | -0.56(-1.80%) |
Jul 13, 2020 | 30.79 | 31.34 | 30.50 | 31.21 | 34,004 | +0.43(+1.39%) |
Jul 10, 2020 | 31.42 | 31.42 | 30.75 | 30.78 | 24,330 | -0.46(-1.47%) |
Jul 09, 2020 | 30.52 | 31.50 | 30.52 | 31.24 | 44,226 | +0.94(+3.10%) |
Jul 08, 2020 | 30.51 | 30.79 | 30.30 | 30.30 | 53,185 | -0.20(-0.67%) |
Jul 07, 2020 | 30.47 | 30.57 | 30.04 | 30.50 | 22,953 | +0.47(+1.56%) |
Jul 06, 2020 | 29.60 | 30.18 | 29.60 | 30.04 | 27,619 | -0.28(-0.91%) |
Jul 02, 2020 | 29.85 | 30.42 | 29.73 | 30.31 | 20,240 | -0.03(-0.09%) |
Jul 01, 2020 | 30.33 | 30.47 | 29.57 | 30.34 | 40,783 | +0.12(+0.41%) |
Jun 30, 2020 | 30.47 | 30.70 | 30.19 | 30.22 | 16,138 | -0.25(-0.81%) |
Jun 29, 2020 | 31.52 | 31.70 | 30.29 | 30.47 | 59,762 | -1.14(-3.62%) |
Jun 26, 2020 | 31.62 | 31.94 | 30.82 | 31.61 | 87,884 | +0.14(+0.45%) |
Jun 25, 2020 | 31.90 | 31.90 | 31.37 | 31.47 | 53,660 | +0.06(+0.18%) |
Jun 24, 2020 | 30.80 | 31.78 | 30.55 | 31.41 | 61,457 | +1.19(+3.94%) |
Jun 23, 2020 | 30.00 | 30.52 | 29.89 | 30.22 | 23,873 | -0.20(-0.66%) |
Jun 22, 2020 | 31.36 | 31.36 | 30.25 | 30.42 | 21,985 | -0.52(-1.67%) |
Jun 19, 2020 | 29.95 | 31.18 | 29.82 | 30.93 | 44,571 | +0.71(+2.35%) |
Jun 18, 2020 | 30.64 | 30.70 | 30.03 | 30.22 | 81,477 | -0.02(-0.06%) |
Jun 17, 2020 | 29.56 | 30.30 | 29.56 | 30.24 | 21,747 | +0.57(+1.94%) |
Jun 16, 2020 | 29.19 | 30.54 | 28.85 | 29.66 | 104,461 | -1.33(-4.28%) |
Jun 15, 2020 | 32.49 | 32.50 | 30.76 | 30.99 | 77,605 | -0.16(-0.52%) |
Jun 12, 2020 | 30.22 | 32.11 | 29.77 | 31.15 | 132,455 | -0.70(-2.19%) |
Jun 11, 2020 | 31.66 | 32.09 | 30.99 | 31.85 | 296,200 | +2.04(+6.85%) |
Jun 10, 2020 | 28.49 | 29.81 | 28.49 | 29.81 | 59,640 | +1.21(+4.23%) |
Jun 09, 2020 | 27.76 | 28.71 | 27.76 | 28.60 | 56,964 | +1.30(+4.75%) |
Jun 08, 2020 | 28.13 | 28.14 | 27.30 | 27.30 | 99,334 | -1.38(-4.82%) |
Jun 05, 2020 | 28.54 | 28.84 | 27.87 | 28.68 | 98,896 | -1.11(-3.71%) |
Jun 04, 2020 | 30.36 | 30.44 | 29.65 | 29.79 | 50,646 | -0.28(-0.92%) |
Jun 03, 2020 | 31.44 | 31.44 | 29.92 | 30.06 | 125,335 | -1.61(-5.09%) |
Jun 02, 2020 | 32.24 | 32.30 | 31.61 | 31.68 | 29,846 | -0.75(-2.32%) |
Jun 01, 2020 | 33.00 | 33.00 | 32.02 | 32.43 | 44,216 | -0.26(-0.80%) |
May 29, 2020 | 33.14 | 33.14 | 32.52 | 32.69 | 32,301 | +0.14(+0.42%) |
May 28, 2020 | 31.18 | 32.75 | 30.99 | 32.55 | 54,562 | +1.13(+3.58%) |
May 27, 2020 | 32.48 | 33.03 | 31.34 | 31.43 | 114,850 | -2.01(-6.02%) |
May 26, 2020 | 33.96 | 33.96 | 33.22 | 33.44 | 64,799 | -1.81(-5.14%) |
May 22, 2020 | 35.06 | 35.53 | 34.98 | 35.25 | 39,642 | +0.05(+0.14%) |
May 21, 2020 | 36.40 | 36.40 | 34.98 | 35.20 | 80,928 | -1.49(-4.05%) |
May 20, 2020 | 36.14 | 36.72 | 35.94 | 36.69 | 34,469 | -0.05(-0.13%) |
May 19, 2020 | 36.62 | 37.19 | 35.86 | 36.74 | 102,462 | +0.58(+1.60%) |
May 18, 2020 | 37.08 | 37.08 | 35.85 | 36.16 | 107,997 | -2.17(-5.66%) |
May 15, 2020 | 39.74 | 40.04 | 37.95 | 38.33 | 79,704 | -0.99(-2.52%) |
May 14, 2020 | 40.52 | 41.34 | 39.28 | 39.32 | 154,370 | -0.26(-0.65%) |
May 13, 2020 | 38.72 | 40.05 | 38.51 | 39.58 | 315,080 | +1.29(+3.36%) |
May 12, 2020 | 37.13 | 38.40 | 36.71 | 38.29 | 106,277 | +1.23(+3.32%) |
May 11, 2020 | 37.19 | 37.83 | 36.83 | 37.06 | 62,109 | +0.27(+0.72%) |
May 08, 2020 | 38.47 | 38.47 | 36.76 | 36.80 | 60,197 | -2.25(-5.76%) |
May 07, 2020 | 39.01 | 39.05 | 38.24 | 39.05 | 33,922 | -0.29(-0.73%) |
May 06, 2020 | 38.76 | 39.40 | 38.23 | 39.33 | 44,408 | +0.42(+1.09%) |
May 05, 2020 | 38.23 | 39.02 | 37.26 | 38.91 | 98,383 | +0.39(+1.02%) |
May 04, 2020 | 39.50 | 39.85 | 38.43 | 38.52 | 90,530 | -0.20(-0.50%) |