Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.21 | 47.21 | 46.98 | 46.98 | 1,109 | -0.50(-1.05%) |
Apr 29, 2021 | 47.25 | 47.48 | 47.25 | 47.48 | 3,285 | +0.21(+0.44%) |
Apr 28, 2021 | 47.25 | 47.27 | 47.23 | 47.27 | 705 | -0.11(-0.24%) |
Apr 27, 2021 | 47.36 | 47.39 | 47.23 | 47.39 | 1,275 | +0.12(+0.25%) |
Apr 26, 2021 | 47.29 | 47.35 | 47.27 | 47.27 | 1,377 | +0.19(+0.40%) |
Apr 23, 2021 | 46.18 | 47.15 | 46.18 | 47.08 | 1,008 | +0.70(+1.50%) |
Apr 22, 2021 | 46.54 | 46.81 | 46.38 | 46.38 | 1,030 | -0.32(-0.69%) |
Apr 21, 2021 | 46.59 | 46.76 | 46.59 | 46.70 | 552 | +0.22(+0.48%) |
Apr 20, 2021 | 46.37 | 46.48 | 46.37 | 46.48 | 644 | -0.10(-0.21%) |
Apr 19, 2021 | 47.46 | 47.46 | 46.58 | 46.58 | 2,026 | -0.41(-0.86%) |
Apr 16, 2021 | 47.37 | 47.37 | 46.99 | 46.99 | 504 | +0.25(+0.53%) |
Apr 15, 2021 | 46.60 | 46.86 | 46.55 | 46.74 | 1,548 | +0.30(+0.65%) |
Apr 14, 2021 | 46.41 | 46.82 | 46.41 | 46.44 | 3,335 | -0.19(-0.41%) |
Apr 13, 2021 | 46.63 | 46.63 | 46.63 | 46.63 | 321 | +0.23(+0.49%) |
Apr 12, 2021 | 46.93 | 46.93 | 46.36 | 46.40 | 7,287 | +0.05(+0.11%) |
Apr 09, 2021 | 46.24 | 46.40 | 46.15 | 46.35 | 10,088 | +0.24(+0.53%) |
Apr 08, 2021 | 46.15 | 46.15 | 46.11 | 46.11 | 222 | +0.28(+0.61%) |
Apr 07, 2021 | 46.11 | 46.11 | 45.75 | 45.83 | 54,296 | -0.24(-0.53%) |
Apr 06, 2021 | 46.31 | 46.31 | 46.07 | 46.07 | 1,337 | +0.08(+0.18%) |
Apr 05, 2021 | 45.99 | 45.99 | 45.99 | 45.99 | 616 | +0.34(+0.74%) |
Apr 01, 2021 | 45.84 | 45.84 | 45.46 | 45.65 | 4,539 | +0.52(+1.16%) |
Mar 31, 2021 | 45.48 | 45.48 | 45.08 | 45.13 | 2,107 | +0.36(+0.81%) |
Mar 30, 2021 | 44.65 | 44.77 | 44.65 | 44.77 | 1,221 | -0.29(-0.65%) |
Mar 29, 2021 | 45.06 | 45.06 | 45.06 | 61 | +0.00(+0.00%) | |
Mar 26, 2021 | 44.67 | 45.06 | 44.67 | 45.06 | 605 | +0.61(+1.37%) |
Mar 25, 2021 | 43.71 | 44.45 | 43.71 | 44.45 | 908 | +0.57(+1.29%) |
Mar 24, 2021 | 44.62 | 44.63 | 43.88 | 43.88 | 1,529 | -0.54(-1.20%) |
Mar 23, 2021 | 44.91 | 45.04 | 44.29 | 44.42 | 1,051 | -0.96(-2.11%) |
Mar 22, 2021 | 45.62 | 45.63 | 45.38 | 45.38 | 2,629 | +0.13(+0.29%) |
Mar 19, 2021 | 45.25 | 45.25 | 45.25 | 1 | +0.00(+0.00%) | |
Mar 18, 2021 | 45.82 | 45.82 | 45.25 | 45.25 | 772 | -0.80(-1.74%) |
Mar 17, 2021 | 45.38 | 46.05 | 45.38 | 46.05 | 264 | +0.21(+0.46%) |
Mar 16, 2021 | 46.05 | 46.05 | 45.84 | 45.84 | 1,107 | -0.42(-0.90%) |
Mar 15, 2021 | 45.70 | 46.25 | 45.70 | 46.25 | 970 | +1.11(+2.45%) |
Mar 12, 2021 | 45.15 | 45.15 | 45.15 | 45.15 | 202 | +0.27(+0.61%) |
Mar 11, 2021 | 44.88 | 44.88 | 44.88 | 100 | +0.00(+0.00%) | |
Mar 10, 2021 | 45.05 | 45.09 | 44.88 | 44.88 | 9,971 | +0.53(+1.19%) |
Mar 09, 2021 | 44.38 | 44.44 | 44.35 | 44.35 | 553 | +0.53(+1.20%) |
Mar 08, 2021 | 44.31 | 44.31 | 43.82 | 43.82 | 303 | +0.37(+0.86%) |
Mar 05, 2021 | 43.83 | 43.83 | 42.67 | 43.45 | 808 | +0.62(+1.44%) |
Mar 04, 2021 | 43.29 | 43.29 | 42.83 | 42.83 | 290 | -1.17(-2.65%) |
Mar 03, 2021 | 44.31 | 44.49 | 43.96 | 44.00 | 4,269 | -0.42(-0.96%) |
Mar 02, 2021 | 44.80 | 44.82 | 44.42 | 44.42 | 3,845 | -0.51(-1.13%) |
Mar 01, 2021 | 44.77 | 45.05 | 44.49 | 44.93 | 4,820 | +1.24(+2.85%) |
Feb 26, 2021 | 43.76 | 43.76 | 43.69 | 43.69 | 505 | +0.01(+0.02%) |
Feb 25, 2021 | 45.07 | 45.07 | 43.68 | 43.68 | 1,481 | -1.54(-3.40%) |
Feb 24, 2021 | 44.39 | 45.22 | 44.39 | 45.22 | 1,074 | +0.76(+1.71%) |
Feb 23, 2021 | 44.46 | 44.46 | 43.44 | 44.46 | 995 | -0.52(-1.16%) |
Feb 22, 2021 | 44.98 | 44.98 | 44.98 | 167 | +0.00(+0.00%) | |
Feb 19, 2021 | 44.82 | 44.98 | 44.81 | 44.98 | 909 | +0.58(+1.30%) |
Feb 18, 2021 | 44.40 | 44.61 | 44.25 | 44.40 | 2,777 | -0.36(-0.80%) |
Feb 17, 2021 | 44.55 | 44.76 | 44.55 | 44.76 | 257 | -0.20(-0.45%) |
Feb 16, 2021 | 45.15 | 45.15 | 44.96 | 44.96 | 383 | +0.24(+0.53%) |
Feb 12, 2021 | 44.72 | 44.72 | 44.72 | 57 | +0.00(+0.00%) | |
Feb 11, 2021 | 44.80 | 44.88 | 44.47 | 44.72 | 2,137 | -0.10(-0.23%) |
Feb 10, 2021 | 44.81 | 44.83 | 44.81 | 44.83 | 414 | +0.25(+0.57%) |
Feb 09, 2021 | 44.43 | 44.66 | 44.43 | 44.57 | 386 | +0.82(+1.88%) |
Feb 08, 2021 | 43.75 | 43.75 | 43.75 | 39 | +0.00(+0.00%) | |
Feb 05, 2021 | 43.75 | 43.77 | 43.68 | 43.75 | 3,436 | +1.30(+3.07%) |
Feb 04, 2021 | 42.45 | 42.45 | 42.45 | 42.45 | 126 | -0.24(-0.57%) |
Feb 03, 2021 | 42.57 | 42.69 | 42.42 | 42.69 | 4,176 | +0.08(+0.18%) |
Feb 02, 2021 | 42.50 | 42.70 | 42.50 | 42.61 | 1,202 | +0.59(+1.41%) |
Feb 01, 2021 | 41.64 | 42.02 | 41.64 | 42.02 | 146 | +0.74(+1.80%) |
Jan 29, 2021 | 41.78 | 41.78 | 41.05 | 41.28 | 4,750 | -0.18(-0.44%) |
Jan 28, 2021 | 41.46 | 41.46 | 41.46 | 38 | +0.00(+0.00%) | |
Jan 27, 2021 | 41.91 | 41.91 | 41.41 | 41.46 | 7,044 | -1.09(-2.56%) |
Jan 26, 2021 | 42.61 | 42.61 | 42.55 | 42.55 | 718 | -0.35(-0.81%) |
Jan 25, 2021 | 43.02 | 43.02 | 42.90 | 42.90 | 373 | -0.11(-0.26%) |
Jan 22, 2021 | 42.72 | 43.01 | 42.72 | 43.01 | 202 | +0.01(+0.03%) |
Jan 21, 2021 | 43.08 | 43.08 | 43.00 | 43.00 | 273 | -0.18(-0.42%) |
Jan 20, 2021 | 43.05 | 43.18 | 43.05 | 43.18 | 575 | +0.28(+0.65%) |
Jan 19, 2021 | 42.68 | 42.90 | 42.68 | 42.90 | 2,052 | +0.34(+0.80%) |
Jan 15, 2021 | 42.56 | 42.56 | 42.56 | 42.56 | 505 | -0.35(-0.82%) |
Jan 14, 2021 | 43.01 | 43.11 | 42.91 | 42.91 | 530 | +0.37(+0.88%) |
Jan 13, 2021 | 42.65 | 42.65 | 42.53 | 42.54 | 926 | +0.39(+0.93%) |
Jan 12, 2021 | 42.15 | 42.15 | 42.15 | 5 | +0.00(+0.00%) | |
Jan 11, 2021 | 42.04 | 42.16 | 42.04 | 42.15 | 881 | +0.10(+0.24%) |
Jan 08, 2021 | 42.25 | 42.25 | 41.60 | 42.05 | 606 | -0.01(-0.03%) |
Jan 07, 2021 | 42.08 | 42.10 | 42.01 | 42.06 | 2,591 | +0.79(+1.91%) |
Jan 06, 2021 | 41.33 | 41.64 | 41.24 | 41.27 | 13,511 | +1.08(+2.68%) |
Jan 05, 2021 | 40.05 | 40.19 | 39.88 | 40.19 | 3,398 | +0.51(+1.28%) |
Jan 04, 2021 | 39.45 | 39.69 | 39.45 | 39.69 | 288 | -0.54(-1.33%) |
Dec 31, 2020 | 40.22 | 40.22 | 40.22 | 883 | +0.07(+0.18%) | |
Dec 30, 2020 | 40.23 | 40.29 | 40.15 | 40.15 | 883 | -0.02(-0.05%) |
Dec 29, 2020 | 40.17 | 40.17 | 40.17 | 141 | +0.00(+0.00%) | |
Dec 28, 2020 | 40.37 | 40.37 | 40.17 | 40.17 | 398 | -0.21(-0.52%) |
Dec 24, 2020 | 40.27 | 40.38 | 40.26 | 40.38 | 909 | -0.06(-0.15%) |
Dec 23, 2020 | 40.56 | 40.56 | 40.41 | 40.44 | 3,263 | +0.43(+1.07%) |
Dec 22, 2020 | 40.01 | 40.01 | 40.01 | 5 | +0.00(+0.00%) | |
Dec 21, 2020 | 39.59 | 40.09 | 39.59 | 40.01 | 858 | +0.17(+0.42%) |
Dec 18, 2020 | 39.84 | 39.84 | 39.84 | 179 | +0.00(+0.00%) | |
Dec 17, 2020 | 39.84 | 39.84 | 39.84 | 80 | +0.00(+0.00%) | |
Dec 16, 2020 | 39.84 | 39.89 | 39.81 | 39.84 | 1,111 | +0.02(+0.05%) |
Dec 15, 2020 | 39.64 | 39.85 | 39.64 | 39.82 | 499 | +0.60(+1.54%) |
Dec 14, 2020 | 39.41 | 39.41 | 39.08 | 39.22 | 503 | -0.10(-0.25%) |
Dec 11, 2020 | 39.41 | 39.41 | 39.32 | 39.32 | 709 | +0.03(+0.07%) |
Dec 10, 2020 | 39.11 | 39.33 | 39.11 | 39.29 | 1,000 | +0.05(+0.12%) |
Dec 09, 2020 | 39.49 | 39.61 | 38.97 | 39.24 | 2,755 | +0.04(+0.09%) |
Dec 08, 2020 | 39.21 | 39.21 | 39.21 | 178 | +0.00(+0.00%) | |
Dec 07, 2020 | 39.05 | 39.21 | 39.05 | 39.21 | 585 | -0.07(-0.18%) |
Dec 04, 2020 | 39.25 | 39.27 | 39.12 | 39.27 | 506 | +0.94(+2.46%) |
Dec 03, 2020 | 38.33 | 38.33 | 38.33 | 43 | +0.00(+0.00%) | |
Dec 02, 2020 | 38.18 | 38.33 | 38.18 | 38.33 | 208 | +0.05(+0.12%) |
Dec 01, 2020 | 38.38 | 38.49 | 38.25 | 38.29 | 1,171 | -0.68(-1.73%) |
Nov 30, 2020 | 38.96 | 38.96 | 38.96 | 38.96 | 261 | +0.54(+1.39%) |
Nov 27, 2020 | 38.43 | 38.43 | 38.43 | 1 | +0.00(+0.00%) | |
Nov 25, 2020 | 38.43 | 38.43 | 38.43 | 1 | +0.00(+0.00%) | |
Nov 24, 2020 | 38.41 | 38.43 | 38.37 | 38.43 | 2,009 | +1.15(+3.09%) |
Nov 23, 2020 | 37.28 | 37.28 | 37.28 | 0 | +0.00(+0.00%) | |
Nov 20, 2020 | 37.28 | 37.40 | 37.25 | 37.28 | 2,533 | +0.06(+0.16%) |
Nov 19, 2020 | 37.04 | 37.22 | 37.04 | 37.22 | 1,825 | +0.21(+0.57%) |
Nov 18, 2020 | 37.62 | 37.62 | 37.01 | 37.01 | 506 | -0.32(-0.86%) |
Nov 17, 2020 | 37.25 | 37.33 | 37.25 | 37.33 | 260 | +0.06(+0.17%) |
Nov 16, 2020 | 37.25 | 37.29 | 37.12 | 37.26 | 3,147 | +1.28(+3.56%) |
Nov 13, 2020 | 35.98 | 35.98 | 35.98 | 21 | +0.00(+0.00%) | |
Nov 12, 2020 | 36.25 | 36.25 | 35.98 | 35.98 | 722 | -0.43(-1.17%) |
Nov 11, 2020 | 36.41 | 36.41 | 36.41 | 36.41 | 1,201 | +0.99(+2.79%) |
Nov 10, 2020 | 35.42 | 35.42 | 35.42 | 267 | +0.00(+0.00%) | |
Nov 09, 2020 | 35.42 | 35.42 | 35.42 | 113 | +0.00(+0.00%) | |
Nov 06, 2020 | 35.67 | 35.67 | 35.42 | 35.42 | 1,520 | -0.12(-0.32%) |
Nov 05, 2020 | 35.50 | 35.54 | 35.50 | 35.54 | 954 | +0.88(+2.54%) |
Nov 04, 2020 | 34.59 | 34.66 | 34.59 | 34.66 | 662 | +0.26(+0.76%) |
Nov 03, 2020 | 34.11 | 34.40 | 34.11 | 34.40 | 707 | +0.83(+2.47%) |
Nov 02, 2020 | 33.47 | 33.69 | 33.47 | 33.57 | 4,638 | +0.09(+0.26%) |
Oct 30, 2020 | 33.48 | 33.48 | 33.48 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 32.98 | 33.48 | 32.98 | 33.48 | 1,642 | -0.59(-1.74%) |
Oct 28, 2020 | 34.07 | 34.07 | 34.07 | 144 | +0.00(+0.00%) | |
Oct 27, 2020 | 34.14 | 34.14 | 34.07 | 34.07 | 232 | -0.27(-0.79%) |
Oct 26, 2020 | 34.34 | 34.35 | 34.07 | 34.35 | 809 | -0.65(-1.86%) |
Oct 23, 2020 | 35.00 | 35.00 | 35.00 | 35.00 | 506 | +0.16(+0.47%) |
Oct 22, 2020 | 34.65 | 34.85 | 34.65 | 34.83 | 1,725 | +0.38(+1.09%) |
Oct 21, 2020 | 34.59 | 34.59 | 34.46 | 34.46 | 515 | -0.23(-0.67%) |
Oct 20, 2020 | 34.86 | 34.86 | 34.69 | 34.69 | 315 | -0.34(-0.96%) |
Oct 19, 2020 | 35.03 | 35.03 | 35.03 | 109 | +0.00(+0.00%) | |
Oct 16, 2020 | 35.03 | 35.03 | 35.03 | 35.03 | 101 | -0.00(-0.00%) |
Oct 15, 2020 | 34.39 | 35.05 | 34.39 | 35.03 | 491 | +0.07(+0.20%) |
Oct 14, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 183 | -0.13(-0.37%) |
Oct 13, 2020 | 35.09 | 35.09 | 34.96 | 35.09 | 1,947 | -0.13(-0.36%) |
Oct 12, 2020 | 35.24 | 35.24 | 35.21 | 35.21 | 760 | +0.47(+1.34%) |
Oct 09, 2020 | 34.75 | 34.75 | 34.75 | 68 | +0.00(+0.00%) | |
Oct 08, 2020 | 34.70 | 34.75 | 34.70 | 34.75 | 467 | +1.01(+2.98%) |
Oct 07, 2020 | 33.74 | 33.74 | 33.74 | 2 | +0.00(+0.00%) | |
Oct 06, 2020 | 33.87 | 33.87 | 33.74 | 33.74 | 577 | -0.15(-0.44%) |
Oct 05, 2020 | 33.87 | 33.89 | 33.87 | 33.89 | 382 | +0.79(+2.39%) |
Oct 02, 2020 | 33.10 | 33.10 | 33.10 | 37 | +0.00(+0.00%) | |
Oct 01, 2020 | 32.94 | 33.10 | 32.94 | 33.10 | 388 | +0.38(+1.16%) |
Sep 30, 2020 | 32.72 | 32.72 | 32.72 | 32.72 | 314 | +1.19(+3.78%) |
Sep 29, 2020 | 31.53 | 31.53 | 31.53 | 23 | +0.00(+0.00%) | |
Sep 28, 2020 | 31.53 | 31.53 | 31.53 | 129 | +0.00(+0.00%) | |
Sep 25, 2020 | 31.53 | 31.53 | 31.53 | 1 | +0.00(+0.00%) | |
Sep 24, 2020 | 31.54 | 31.54 | 31.53 | 31.53 | 106 | -0.80(-2.49%) |
Sep 23, 2020 | 32.33 | 32.33 | 32.33 | 167 | +0.00(+0.00%) | |
Sep 22, 2020 | 32.06 | 32.33 | 32.06 | 32.33 | 2,265 | -1.21(-3.59%) |
Sep 21, 2020 | 33.54 | 33.54 | 33.54 | 70 | +0.00(+0.00%) | |
Sep 18, 2020 | 33.54 | 33.54 | 33.54 | 70 | +0.00(+0.00%) | |
Sep 17, 2020 | 33.54 | 33.54 | 33.54 | 0 | +0.00(+0.00%) | |
Sep 16, 2020 | 33.54 | 33.54 | 33.54 | 33.54 | 182 | +0.45(+1.35%) |
Sep 15, 2020 | 33.27 | 33.41 | 33.01 | 33.09 | 6,340 | -0.00(-0.01%) |
Sep 14, 2020 | 32.95 | 33.14 | 32.95 | 33.10 | 2,312 | +0.71(+2.20%) |
Sep 11, 2020 | 32.37 | 32.38 | 32.37 | 32.38 | 203 | -0.05(-0.15%) |
Sep 10, 2020 | 32.81 | 32.82 | 32.43 | 32.43 | 406 | -0.40(-1.22%) |
Sep 09, 2020 | 32.74 | 32.83 | 32.74 | 32.83 | 392 | -0.13(-0.39%) |
Sep 08, 2020 | 32.96 | 32.96 | 32.96 | 93 | +0.00(+0.00%) | |
Sep 04, 2020 | 33.50 | 33.50 | 32.95 | 32.96 | 507 | -0.38(-1.15%) |
Sep 03, 2020 | 33.45 | 33.53 | 33.34 | 33.34 | 257 | -1.19(-3.45%) |
Sep 02, 2020 | 34.19 | 34.53 | 34.19 | 34.53 | 193 | +0.53(+1.55%) |
Sep 01, 2020 | 33.94 | 34.01 | 33.94 | 34.01 | 620 | +0.25(+0.75%) |
Aug 31, 2020 | 33.64 | 33.78 | 33.64 | 33.75 | 569 | -0.17(-0.49%) |
Aug 28, 2020 | 33.80 | 33.92 | 33.80 | 33.92 | 609 | +0.20(+0.61%) |
Aug 27, 2020 | 33.74 | 33.74 | 33.71 | 33.71 | 974 | +0.20(+0.61%) |
Aug 26, 2020 | 33.38 | 33.51 | 33.38 | 33.51 | 659 | +0.15(+0.44%) |
Aug 25, 2020 | 33.37 | 33.37 | 33.36 | 33.36 | 1,139 | -0.08(-0.24%) |
Aug 24, 2020 | 33.14 | 33.44 | 33.13 | 33.44 | 1,472 | +0.42(+1.27%) |
Aug 21, 2020 | 33.10 | 33.10 | 33.01 | 33.02 | 2,742 | -0.04(-0.13%) |
Aug 20, 2020 | 32.80 | 33.07 | 32.80 | 33.07 | 2,481 | -0.14(-0.43%) |
Aug 19, 2020 | 33.52 | 33.52 | 33.21 | 33.21 | 118 | -0.29(-0.85%) |
Aug 18, 2020 | 33.50 | 33.50 | 33.50 | 145 | +0.00(+0.00%) | |
Aug 17, 2020 | 33.48 | 33.60 | 33.48 | 33.50 | 4,023 | +0.13(+0.38%) |
Aug 14, 2020 | 33.44 | 33.44 | 33.37 | 33.37 | 304 | -0.04(-0.12%) |
Aug 13, 2020 | 33.41 | 33.41 | 33.41 | 147 | +0.00(+0.00%) | |
Aug 12, 2020 | 33.34 | 33.41 | 33.34 | 33.41 | 417 | +0.21(+0.64%) |
Aug 11, 2020 | 33.73 | 33.73 | 33.20 | 33.20 | 1,097 | +0.16(+0.49%) |
Aug 10, 2020 | 33.04 | 78 | +0.00(+0.00%) | |||
Aug 07, 2020 | 32.97 | 33.04 | 32.97 | 33.04 | 101 | +0.21(+0.64%) |
Aug 06, 2020 | 32.78 | 32.83 | 32.78 | 32.83 | 368 | -0.07(-0.22%) |
Aug 05, 2020 | 32.83 | 32.90 | 32.75 | 32.90 | 3,344 | +0.42(+1.30%) |
Aug 04, 2020 | 32.40 | 32.48 | 32.40 | 32.48 | 480 | +0.53(+1.67%) |
Aug 03, 2020 | 31.94 | 31.94 | 31.94 | 4 | +0.00(+0.00%) | |
Jul 31, 2020 | 31.55 | 31.94 | 31.55 | 31.94 | 507 | +0.32(+1.02%) |
Jul 30, 2020 | 31.62 | 31.62 | 31.62 | 53 | +0.00(+0.00%) | |
Jul 29, 2020 | 31.62 | 31.62 | 31.62 | 91 | +0.00(+0.00%) | |
Jul 28, 2020 | 31.84 | 31.89 | 31.62 | 31.62 | 1,494 | -0.09(-0.27%) |
Jul 27, 2020 | 31.78 | 31.87 | 31.71 | 31.71 | 917 | -0.27(-0.83%) |
Jul 24, 2020 | 31.97 | 31.97 | 31.97 | 726 | +0.00(+0.00%) | |
Jul 23, 2020 | 32.06 | 32.06 | 31.97 | 31.97 | 231 | -0.14(-0.43%) |
Jul 22, 2020 | 32.01 | 32.15 | 32.01 | 32.11 | 12,215 | +0.20(+0.61%) |
Jul 21, 2020 | 32.01 | 32.14 | 31.92 | 31.92 | 11,343 | +0.21(+0.65%) |
Jul 20, 2020 | 31.67 | 31.71 | 31.65 | 31.71 | 725 | +0.05(+0.14%) |
Jul 17, 2020 | 31.62 | 31.66 | 31.62 | 31.66 | 406 | +1.10(+3.59%) |
Jul 16, 2020 | 30.57 | 30.57 | 30.57 | 11 | +0.00(+0.00%) | |
Jul 15, 2020 | 30.57 | 30.57 | 30.57 | 1 | +0.00(+0.00%) | |
Jul 14, 2020 | 30.57 | 30.57 | 30.57 | 30.57 | 738 | +0.07(+0.24%) |
Jul 13, 2020 | 31.23 | 31.23 | 30.49 | 30.49 | 1,151 | +0.03(+0.11%) |
Jul 10, 2020 | 30.46 | 30.46 | 30.46 | 34 | +0.00(+0.00%) | |
Jul 09, 2020 | 30.56 | 30.56 | 30.46 | 30.46 | 286 | -0.42(-1.37%) |
Jul 08, 2020 | 30.88 | 30.88 | 30.88 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 30.84 | 30.88 | 30.84 | 30.88 | 267 | -0.34(-1.09%) |
Jul 06, 2020 | 31.23 | 31.23 | 31.22 | 31.22 | 237 | +0.42(+1.37%) |
Jul 02, 2020 | 31.05 | 31.05 | 30.80 | 30.80 | 203 | +0.15(+0.48%) |
Jul 01, 2020 | 30.88 | 30.88 | 30.65 | 30.65 | 132 | -0.10(-0.33%) |
Jun 30, 2020 | 30.75 | 30.75 | 30.75 | 30.75 | 273 | +1.05(+3.53%) |
Jun 29, 2020 | 29.70 | 29.70 | 29.70 | 97 | +0.00(+0.00%) | |
Jun 26, 2020 | 30.12 | 30.19 | 29.70 | 29.70 | 711 | -0.73(-2.40%) |
Jun 25, 2020 | 30.10 | 30.44 | 30.10 | 30.44 | 298 | +0.40(+1.32%) |
Jun 24, 2020 | 29.98 | 30.21 | 29.98 | 30.04 | 2,645 | -1.09(-3.49%) |
Jun 23, 2020 | 31.25 | 31.32 | 31.12 | 31.12 | 1,188 | +0.10(+0.32%) |
Jun 22, 2020 | 31.03 | 31.03 | 31.03 | 31.03 | 173 | +0.06(+0.19%) |
Jun 19, 2020 | 31.21 | 31.21 | 30.97 | 30.97 | 1,121 | -0.19(-0.62%) |
Jun 18, 2020 | 31.31 | 31.31 | 31.16 | 31.16 | 834 | +0.03(+0.09%) |
Jun 17, 2020 | 31.33 | 31.33 | 31.13 | 31.13 | 663 | -0.34(-1.09%) |
Jun 16, 2020 | 31.61 | 31.61 | 31.39 | 31.48 | 1,130 | +0.97(+3.19%) |
Jun 15, 2020 | 30.24 | 30.51 | 30.24 | 30.51 | 540 | +0.79(+2.65%) |
Jun 12, 2020 | 29.72 | 29.72 | 29.72 | 16 | +0.00(+0.00%) | |
Jun 11, 2020 | 31.16 | 31.16 | 29.72 | 29.72 | 1,315 | -3.14(-9.55%) |
Jun 10, 2020 | 32.86 | 32.86 | 32.86 | 29 | +0.00(+0.00%) | |
Jun 09, 2020 | 32.69 | 33.01 | 32.69 | 32.86 | 684 | -0.75(-2.22%) |
Jun 08, 2020 | 33.25 | 33.61 | 33.18 | 33.61 | 1,247 | +0.94(+2.89%) |
Jun 05, 2020 | 32.69 | 32.69 | 32.66 | 32.66 | 305 | +1.19(+3.78%) |
Jun 04, 2020 | 31.47 | 31.47 | 31.47 | 67 | +0.00(+0.00%) | |
Jun 03, 2020 | 31.25 | 31.59 | 31.25 | 31.47 | 2,602 | +0.80(+2.61%) |
Jun 02, 2020 | 30.65 | 30.67 | 30.65 | 30.67 | 992 | +0.30(+0.99%) |
Jun 01, 2020 | 30.42 | 30.45 | 30.37 | 30.37 | 504 | +0.44(+1.49%) |
May 29, 2020 | 29.64 | 29.92 | 29.48 | 29.92 | 713 | +0.00(+0.01%) |
May 28, 2020 | 30.35 | 30.35 | 29.92 | 29.92 | 339 | +0.76(+2.59%) |
May 27, 2020 | 29.16 | 29.16 | 29.16 | 399 | +0.00(+0.00%) | |
May 26, 2020 | 29.16 | 29.16 | 29.16 | 29.16 | 488 | +0.45(+1.56%) |
May 22, 2020 | 28.45 | 28.72 | 28.45 | 28.72 | 101 | +0.05(+0.16%) |
May 21, 2020 | 28.73 | 28.73 | 28.67 | 28.67 | 514 | +0.53(+1.87%) |
May 20, 2020 | 28.14 | 28.14 | 28.14 | 116 | +0.00(+0.00%) | |
May 19, 2020 | 28.66 | 28.70 | 28.13 | 28.14 | 1,983 | -0.33(-1.14%) |
May 18, 2020 | 28.37 | 28.47 | 28.26 | 28.47 | 1,804 | +1.52(+5.62%) |
May 15, 2020 | 26.95 | 26.99 | 26.95 | 26.95 | 407 | +0.56(+2.13%) |
May 14, 2020 | 26.39 | 26.39 | 26.39 | 41 | +0.00(+0.00%) | |
May 13, 2020 | 26.31 | 26.39 | 26.31 | 26.39 | 567 | -1.73(-6.15%) |
May 12, 2020 | 28.12 | 28.12 | 28.12 | 0 | +0.00(+0.00%) | |
May 11, 2020 | 27.93 | 28.27 | 27.92 | 28.12 | 11,856 | +0.73(+2.66%) |
May 08, 2020 | 27.39 | 27.39 | 27.39 | 88 | +0.00(+0.00%) | |
May 07, 2020 | 27.51 | 27.53 | 27.39 | 27.39 | 1,229 | +0.50(+1.88%) |
May 06, 2020 | 27.07 | 27.07 | 26.89 | 26.89 | 1,011 | -0.30(-1.12%) |
May 05, 2020 | 27.58 | 27.59 | 27.19 | 27.19 | 1,449 | +0.20(+0.76%) |
May 04, 2020 | 26.89 | 26.99 | 26.83 | 26.99 | 2,214 | +0.15(+0.58%) |