Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.99 | 38.99 | 37.90 | 38.09 | 16,700 | -1.16(-2.95%) |
Apr 29, 2021 | 39.52 | 39.52 | 38.98 | 39.25 | 10,393 | -0.78(-1.95%) |
Apr 28, 2021 | 39.27 | 40.35 | 39.27 | 40.03 | 50,052 | -0.34(-0.85%) |
Apr 27, 2021 | 38.92 | 40.50 | 38.92 | 40.38 | 45,025 | +2.74(+7.29%) |
Apr 26, 2021 | 38.80 | 40.41 | 37.30 | 37.63 | 20,517 | -2.52(-6.28%) |
Apr 23, 2021 | 38.54 | 40.15 | 38.54 | 40.15 | 41,700 | +2.11(+5.55%) |
Apr 22, 2021 | 37.58 | 38.20 | 37.37 | 38.04 | 52,551 | +0.96(+2.59%) |
Apr 21, 2021 | 37.41 | 37.41 | 35.88 | 37.08 | 62,817 | -0.24(-0.64%) |
Apr 20, 2021 | 38.73 | 38.73 | 37.05 | 37.32 | 9,677 | +1.12(+3.09%) |
Apr 19, 2021 | 36.20 | 37.60 | 35.75 | 36.20 | 24,393 | -1.25(-3.34%) |
Apr 16, 2021 | 37.59 | 37.94 | 37.10 | 37.45 | 10,500 | +0.45(+1.22%) |
Apr 15, 2021 | 36.90 | 37.24 | 36.85 | 37.00 | 18,569 | +0.08(+0.21%) |
Apr 14, 2021 | 36.22 | 37.41 | 36.22 | 36.92 | 26,848 | +0.03(+0.08%) |
Apr 13, 2021 | 35.99 | 37.07 | 35.89 | 36.90 | 70,927 | -1.32(-3.45%) |
Apr 12, 2021 | 37.15 | 39.00 | 37.15 | 38.22 | 53,227 | -2.17(-5.38%) |
Apr 09, 2021 | 40.59 | 40.59 | 39.96 | 40.39 | 3,000 | -1.11(-2.67%) |
Apr 08, 2021 | 41.01 | 41.63 | 40.21 | 41.50 | 21,571 | +0.86(+2.12%) |
Apr 07, 2021 | 41.58 | 41.58 | 39.81 | 40.64 | 109,091 | -1.90(-4.47%) |
Apr 06, 2021 | 41.40 | 42.54 | 41.26 | 42.54 | 13,247 | +0.77(+1.84%) |
Apr 05, 2021 | 42.34 | 42.35 | 41.43 | 41.77 | 17,372 | -0.57(-1.35%) |
Apr 01, 2021 | 42.22 | 42.90 | 41.16 | 42.34 | 19,900 | +3.22(+8.23%) |
Mar 31, 2021 | 38.25 | 39.13 | 38.25 | 39.12 | 26,790 | +0.87(+2.27%) |
Mar 30, 2021 | 36.43 | 38.25 | 36.43 | 38.25 | 15,568 | +1.83(+5.01%) |
Mar 29, 2021 | 35.00 | 37.25 | 35.00 | 36.42 | 24,801 | -2.03(-5.27%) |
Mar 26, 2021 | 37.59 | 39.30 | 37.59 | 38.45 | 38,000 | +1.32(+3.56%) |
Mar 25, 2021 | 36.74 | 37.35 | 36.50 | 37.13 | 393,644 | +0.28(+0.76%) |
Mar 24, 2021 | 38.26 | 38.26 | 36.50 | 36.85 | 22,631 | -2.29(-5.85%) |
Mar 23, 2021 | 40.19 | 40.19 | 39.02 | 39.14 | 18,636 | -2.39(-5.77%) |
Mar 22, 2021 | 42.68 | 42.68 | 41.05 | 41.53 | 53,676 | -1.62(-3.74%) |
Mar 19, 2021 | 42.25 | 43.15 | 41.80 | 43.15 | 26,900 | +0.73(+1.72%) |
Mar 18, 2021 | 43.12 | 43.44 | 42.41 | 42.42 | 30,491 | +0.02(+0.05%) |
Mar 17, 2021 | 40.57 | 42.90 | 40.57 | 42.40 | 115,731 | -0.50(-1.17%) |
Mar 16, 2021 | 43.72 | 43.72 | 41.50 | 42.90 | 22,861 | +1.40(+3.37%) |
Mar 15, 2021 | 41.29 | 41.63 | 40.80 | 41.50 | 57,111 | -1.45(-3.38%) |
Mar 12, 2021 | 44.24 | 44.24 | 41.55 | 42.95 | 47,700 | -2.14(-4.76%) |
Mar 11, 2021 | 44.25 | 45.20 | 44.00 | 45.09 | 130,079 | +3.84(+9.32%) |
Mar 10, 2021 | 41.34 | 41.94 | 40.70 | 41.25 | 70,797 | -0.70(-1.67%) |
Mar 09, 2021 | 37.74 | 41.95 | 37.74 | 41.95 | 69,176 | +2.60(+6.61%) |
Mar 08, 2021 | 41.19 | 41.42 | 39.35 | 39.35 | 45,037 | -4.09(-9.42%) |
Mar 05, 2021 | 43.59 | 44.00 | 42.23 | 43.44 | 45,600 | -0.01(-0.02%) |
Mar 04, 2021 | 44.18 | 45.00 | 42.37 | 43.45 | 77,378 | -3.05(-6.56%) |
Mar 03, 2021 | 49.08 | 49.08 | 46.07 | 46.50 | 66,706 | -0.10(-0.21%) |
Mar 02, 2021 | 46.93 | 48.39 | 46.40 | 46.60 | 678,534 | -1.86(-3.84%) |
Mar 01, 2021 | 47.00 | 48.49 | 46.58 | 48.46 | 170,969 | +2.36(+5.12%) |
Feb 26, 2021 | 45.41 | 46.10 | 43.39 | 46.10 | 254,100 | -0.49(-1.06%) |
Feb 25, 2021 | 49.40 | 49.40 | 46.57 | 46.59 | 18,996 | -1.02(-2.14%) |
Feb 24, 2021 | 47.51 | 47.63 | 46.40 | 47.61 | 145,420 | -3.30(-6.48%) |
Feb 23, 2021 | 51.18 | 51.18 | 48.59 | 50.91 | 40,286 | -0.07(-0.14%) |
Feb 22, 2021 | 50.00 | 53.24 | 50.00 | 50.98 | 47,359 | -4.03(-7.33%) |
Feb 19, 2021 | 55.00 | 55.18 | 54.00 | 55.01 | 19,000 | -0.22(-0.40%) |
Feb 18, 2021 | 55.49 | 58.84 | 54.40 | 55.23 | 104,567 | -2.73(-4.71%) |
Feb 17, 2021 | 58.25 | 58.30 | 56.95 | 57.96 | 18,293 | +1.23(+2.18%) |
Feb 16, 2021 | 57.50 | 57.50 | 56.30 | 56.73 | 888,565 | -0.98(-1.70%) |
Feb 12, 2021 | 59.24 | 59.24 | 55.64 | 57.71 | 18,700 | -0.30(-0.52%) |
Feb 11, 2021 | 57.39 | 58.10 | 57.39 | 58.01 | 759,575 | +2.62(+4.73%) |
Feb 10, 2021 | 54.77 | 57.49 | 54.77 | 55.39 | 544,633 | +1.79(+3.34%) |
Feb 09, 2021 | 54.64 | 54.64 | 52.70 | 53.60 | 14,196 | +0.75(+1.42%) |
Feb 08, 2021 | 52.48 | 53.00 | 52.48 | 52.85 | 23,495 | +1.14(+2.20%) |
Feb 05, 2021 | 53.46 | 53.46 | 51.70 | 51.71 | 43,900 | +0.22(+0.43%) |
Feb 04, 2021 | 52.00 | 53.24 | 49.99 | 51.49 | 14,672 | -1.41(-2.67%) |
Feb 03, 2021 | 53.69 | 53.69 | 52.78 | 52.90 | 31,934 | +2.05(+4.03%) |
Feb 02, 2021 | 52.77 | 52.77 | 50.61 | 50.85 | 33,570 | +0.45(+0.90%) |
Feb 01, 2021 | 48.85 | 51.00 | 48.85 | 50.40 | 35,948 | +4.14(+8.95%) |
Jan 29, 2021 | 47.10 | 47.10 | 45.71 | 46.26 | 25,300 | -0.80(-1.70%) |
Jan 28, 2021 | 46.34 | 47.10 | 44.26 | 47.06 | 21,539 | +1.06(+2.30%) |
Jan 27, 2021 | 45.31 | 47.43 | 45.31 | 46.00 | 33,137 | -3.37(-6.82%) |
Jan 26, 2021 | 49.40 | 50.55 | 48.78 | 49.37 | 72,714 | -1.78(-3.49%) |
Jan 25, 2021 | 53.20 | 53.20 | 49.78 | 51.15 | 72,278 | +1.75(+3.54%) |
Jan 22, 2021 | 50.00 | 50.00 | 48.00 | 49.40 | 180,800 | +1.27(+2.64%) |
Jan 21, 2021 | 49.19 | 49.19 | 47.73 | 48.13 | 56,840 | +0.41(+0.87%) |
Jan 20, 2021 | 47.86 | 48.78 | 47.32 | 47.72 | 177,925 | +3.41(+7.70%) |
Jan 19, 2021 | 42.45 | 44.34 | 42.45 | 44.30 | 87,265 | +4.94(+12.55%) |
Jan 15, 2021 | 39.59 | 39.90 | 38.34 | 39.36 | 48,500 | -0.85(-2.10%) |
Jan 14, 2021 | 39.98 | 40.83 | 39.98 | 40.21 | 524,395 | +1.76(+4.58%) |
Jan 13, 2021 | 38.50 | 38.75 | 37.94 | 38.45 | 588,754 | -0.35(-0.90%) |
Jan 12, 2021 | 38.59 | 40.35 | 38.00 | 38.80 | 512,407 | -0.84(-2.12%) |
Jan 11, 2021 | 40.32 | 40.58 | 39.35 | 39.64 | 714,097 | -2.11(-5.05%) |
Jan 08, 2021 | 40.02 | 42.25 | 40.02 | 41.75 | 321,400 | +2.12(+5.34%) |
Jan 07, 2021 | 39.32 | 39.75 | 39.25 | 39.63 | 615,087 | +0.31(+0.80%) |
Jan 06, 2021 | 39.18 | 40.00 | 39.08 | 39.32 | 72,950 | +0.46(+1.18%) |
Jan 05, 2021 | 38.32 | 38.86 | 37.25 | 38.86 | 108,344 | +1.62(+4.34%) |
Jan 04, 2021 | 38.78 | 38.78 | 37.00 | 37.24 | 19,564 | -0.01(-0.01%) |
Dec 31, 2020 | 37.25 | 37.25 | 37.25 | 29,097 | +0.33(+0.88%) | |
Dec 30, 2020 | 37.41 | 37.41 | 36.55 | 36.92 | 29,097 | +1.23(+3.45%) |
Dec 29, 2020 | 34.20 | 35.89 | 34.20 | 35.70 | 8,123 | +1.77(+5.23%) |
Dec 28, 2020 | 34.74 | 34.74 | 33.75 | 33.92 | 44,473 | -1.46(-4.13%) |
Dec 24, 2020 | 34.75 | 36.60 | 34.75 | 35.38 | 29,600 | -1.74(-4.69%) |
Dec 23, 2020 | 36.65 | 37.61 | 36.65 | 37.12 | 162,876 | +1.18(+3.27%) |
Dec 22, 2020 | 35.76 | 36.87 | 35.41 | 35.94 | 276,080 | +0.09(+0.26%) |
Dec 21, 2020 | 34.64 | 36.17 | 34.64 | 35.85 | 503,922 | -0.28(-0.77%) |
Dec 18, 2020 | 35.90 | 36.15 | 35.62 | 36.13 | 77,500 | -0.36(-0.99%) |
Dec 17, 2020 | 37.31 | 37.31 | 36.35 | 36.49 | 322,654 | +0.40(+1.11%) |
Dec 16, 2020 | 36.07 | 36.29 | 35.82 | 36.09 | 465,943 | +0.40(+1.12%) |
Dec 15, 2020 | 35.89 | 35.98 | 35.35 | 35.69 | 951,236 | -0.66(-1.82%) |
Dec 14, 2020 | 37.70 | 37.70 | 36.01 | 36.35 | 33,428 | -1.31(-3.48%) |
Dec 11, 2020 | 36.57 | 38.91 | 36.57 | 37.66 | 10,300 | +0.11(+0.29%) |
Dec 10, 2020 | 38.10 | 38.10 | 36.46 | 37.55 | 26,359 | +1.16(+3.19%) |
Dec 09, 2020 | 37.53 | 37.83 | 36.10 | 36.39 | 22,123 | -1.14(-3.04%) |
Dec 08, 2020 | 37.00 | 37.53 | 36.03 | 37.53 | 9,662 | +0.83(+2.26%) |
Dec 07, 2020 | 37.00 | 37.53 | 36.07 | 36.70 | 31,655 | -0.30(-0.81%) |
Dec 04, 2020 | 38.43 | 38.43 | 36.50 | 37.00 | 112,400 | +1.50(+4.23%) |
Dec 03, 2020 | 35.40 | 35.86 | 35.15 | 35.50 | 56,928 | -0.39(-1.09%) |
Dec 02, 2020 | 37.02 | 37.02 | 34.77 | 35.89 | 31,810 | -1.33(-3.56%) |
Dec 01, 2020 | 38.53 | 38.53 | 37.00 | 37.22 | 35,030 | -1.73(-4.44%) |
Nov 30, 2020 | 37.91 | 39.30 | 37.91 | 38.95 | 40,055 | -1.53(-3.79%) |
Nov 27, 2020 | 39.40 | 40.80 | 39.40 | 40.48 | 9,200 | +2.32(+6.09%) |
Nov 25, 2020 | 39.17 | 39.17 | 37.75 | 38.16 | 17,300 | -1.09(-2.79%) |
Nov 24, 2020 | 38.03 | 39.95 | 38.03 | 39.25 | 29,499 | -0.05(-0.13%) |
Nov 23, 2020 | 41.06 | 41.06 | 39.19 | 39.30 | 12,178 | -0.49(-1.23%) |
Nov 20, 2020 | 38.14 | 39.80 | 38.14 | 39.79 | 15,800 | +1.16(+3.00%) |
Nov 19, 2020 | 38.25 | 38.69 | 37.50 | 38.63 | 24,438 | +0.28(+0.72%) |
Nov 18, 2020 | 39.95 | 39.95 | 38.21 | 38.35 | 17,784 | -0.85(-2.16%) |
Nov 17, 2020 | 40.30 | 40.30 | 38.81 | 39.20 | 66,542 | -1.45(-3.57%) |
Nov 16, 2020 | 40.97 | 40.97 | 40.25 | 40.65 | 39,695 | +0.41(+1.01%) |
Nov 13, 2020 | 40.75 | 40.75 | 39.60 | 40.24 | 44,100 | +2.74(+7.32%) |
Nov 12, 2020 | 38.29 | 38.38 | 37.00 | 37.50 | 99,393 | +0.20(+0.54%) |
Nov 11, 2020 | 36.18 | 37.65 | 34.00 | 37.30 | 130,246 | -0.20(-0.52%) |
Nov 10, 2020 | 39.68 | 39.68 | 37.01 | 37.49 | 125,110 | -4.60(-10.92%) |
Nov 09, 2020 | 45.01 | 45.01 | 42.08 | 42.09 | 33,473 | -0.36(-0.85%) |
Nov 06, 2020 | 42.60 | 43.34 | 41.93 | 42.45 | 31,600 | +0.35(+0.83%) |
Nov 05, 2020 | 42.48 | 43.22 | 42.10 | 42.10 | 364,841 | -0.11(-0.26%) |
Nov 04, 2020 | 39.91 | 42.37 | 39.91 | 42.21 | 67,005 | +4.48(+11.89%) |
Nov 03, 2020 | 38.21 | 38.40 | 37.60 | 37.73 | 61,865 | -0.30(-0.78%) |
Nov 02, 2020 | 38.00 | 38.33 | 37.95 | 38.02 | 32,330 | +0.98(+2.65%) |
Oct 30, 2020 | 37.00 | 37.70 | 37.00 | 37.04 | 35,000 | -1.43(-3.72%) |
Oct 29, 2020 | 39.26 | 39.26 | 36.99 | 38.47 | 87,634 | +2.99(+8.44%) |
Oct 28, 2020 | 35.81 | 35.88 | 35.00 | 35.48 | 43,972 | +0.88(+2.54%) |
Oct 27, 2020 | 35.50 | 35.50 | 34.00 | 34.60 | 58,955 | +0.92(+2.73%) |
Oct 26, 2020 | 34.70 | 34.70 | 33.50 | 33.68 | 19,548 | -0.18(-0.53%) |
Oct 23, 2020 | 33.50 | 33.89 | 33.50 | 33.86 | 10,800 | -0.94(-2.70%) |
Oct 22, 2020 | 35.27 | 35.27 | 34.13 | 34.80 | 38,626 | +0.20(+0.58%) |
Oct 21, 2020 | 34.90 | 34.90 | 34.53 | 34.60 | 8,205 | +0.80(+2.38%) |
Oct 20, 2020 | 32.80 | 34.03 | 32.80 | 33.80 | 11,151 | +0.34(+1.00%) |
Oct 19, 2020 | 32.95 | 33.65 | 32.95 | 33.46 | 22,971 | -1.12(-3.24%) |
Oct 16, 2020 | 35.00 | 35.00 | 34.45 | 34.58 | 7,500 | +0.11(+0.32%) |
Oct 15, 2020 | 34.12 | 34.47 | 33.83 | 34.47 | 25,521 | -1.48(-4.12%) |
Oct 14, 2020 | 36.00 | 36.00 | 35.75 | 35.95 | 12,145 | +0.08(+0.22%) |
Oct 13, 2020 | 36.00 | 36.00 | 35.32 | 35.87 | 47,352 | -0.01(-0.03%) |
Oct 12, 2020 | 35.37 | 35.88 | 35.37 | 35.88 | 143,935 | +0.52(+1.47%) |
Oct 09, 2020 | 34.83 | 35.36 | 34.83 | 35.36 | 17,200 | +0.57(+1.64%) |
Oct 08, 2020 | 35.19 | 35.19 | 34.50 | 34.79 | 23,236 | +0.09(+0.25%) |
Oct 07, 2020 | 35.05 | 35.10 | 33.78 | 34.70 | 24,896 | +1.04(+3.09%) |
Oct 06, 2020 | 32.80 | 33.66 | 32.80 | 33.66 | 20,691 | +1.72(+5.40%) |
Oct 05, 2020 | 31.50 | 32.00 | 31.50 | 31.93 | 8,860 | -0.05(-0.15%) |
Oct 02, 2020 | 32.00 | 32.03 | 31.32 | 31.98 | 10,600 | -0.31(-0.95%) |
Oct 01, 2020 | 31.68 | 32.29 | 31.68 | 32.29 | 13,307 | +0.39(+1.22%) |
Sep 30, 2020 | 31.46 | 31.90 | 31.24 | 31.90 | 17,037 | +1.34(+4.40%) |
Sep 29, 2020 | 30.66 | 30.77 | 30.20 | 30.55 | 9,448 | -0.21(-0.70%) |
Sep 28, 2020 | 30.25 | 30.85 | 30.25 | 30.77 | 74,336 | +0.71(+2.36%) |
Sep 25, 2020 | 29.82 | 30.06 | 29.46 | 30.06 | 246,400 | -0.81(-2.62%) |
Sep 24, 2020 | 30.54 | 31.02 | 30.50 | 30.87 | 25,195 | -0.94(-2.96%) |
Sep 23, 2020 | 32.32 | 32.32 | 31.78 | 31.81 | 37,237 | +0.67(+2.17%) |
Sep 22, 2020 | 31.08 | 31.42 | 30.85 | 31.14 | 31,653 | +0.23(+0.74%) |
Sep 21, 2020 | 31.39 | 31.89 | 30.60 | 30.91 | 24,816 | -0.03(-0.09%) |
Sep 18, 2020 | 31.27 | 31.37 | 30.85 | 30.93 | 12,500 | -0.27(-0.85%) |
Sep 17, 2020 | 31.50 | 31.50 | 30.68 | 31.20 | 47,212 | -0.92(-2.85%) |
Sep 16, 2020 | 31.58 | 32.23 | 31.58 | 32.12 | 17,513 | +0.52(+1.63%) |
Sep 15, 2020 | 31.29 | 31.75 | 31.29 | 31.60 | 18,279 | +0.20(+0.64%) |
Sep 14, 2020 | 31.88 | 31.92 | 31.36 | 31.40 | 23,148 | +0.26(+0.83%) |
Sep 11, 2020 | 31.36 | 31.53 | 31.02 | 31.14 | 33,300 | +1.14(+3.80%) |
Sep 10, 2020 | 30.40 | 30.56 | 30.00 | 30.00 | 29,610 | -0.60(-1.96%) |
Sep 09, 2020 | 29.75 | 30.60 | 29.75 | 30.60 | 49,806 | +0.15(+0.49%) |
Sep 08, 2020 | 30.61 | 31.29 | 30.06 | 30.45 | 108,977 | -3.28(-9.71%) |
Sep 04, 2020 | 33.35 | 33.73 | 32.95 | 33.73 | 137,900 | +0.62(+1.89%) |
Sep 03, 2020 | 34.35 | 34.35 | 32.95 | 33.10 | 31,186 | -1.78(-5.11%) |
Sep 02, 2020 | 34.95 | 35.50 | 34.76 | 34.88 | 74,651 | +0.66(+1.94%) |
Sep 01, 2020 | 33.75 | 34.23 | 33.75 | 34.22 | 38,376 | +0.94(+2.82%) |
Aug 31, 2020 | 34.03 | 34.03 | 32.81 | 33.28 | 30,660 | -1.05(-3.05%) |
Aug 28, 2020 | 34.39 | 34.72 | 33.99 | 34.33 | 184,700 | -0.30(-0.87%) |
Aug 27, 2020 | 35.24 | 35.49 | 34.50 | 34.63 | 75,500 | +0.90(+2.67%) |
Aug 26, 2020 | 33.80 | 33.80 | 33.44 | 33.73 | 51,760 | +0.03(+0.09%) |
Aug 25, 2020 | 33.58 | 34.15 | 33.12 | 33.70 | 69,595 | -0.49(-1.43%) |
Aug 24, 2020 | 35.54 | 35.54 | 34.05 | 34.19 | 70,078 | +1.71(+5.26%) |
Aug 21, 2020 | 31.92 | 32.70 | 31.79 | 32.48 | 822,500 | +2.10(+6.91%) |
Aug 20, 2020 | 29.87 | 30.38 | 29.87 | 30.38 | 523,167 | +0.70(+2.36%) |
Aug 19, 2020 | 30.66 | 30.66 | 29.60 | 29.68 | 17,199 | -0.37(-1.23%) |
Aug 18, 2020 | 30.20 | 30.67 | 30.00 | 30.05 | 66,072 | +1.67(+5.88%) |
Aug 17, 2020 | 28.34 | 28.38 | 28.03 | 28.38 | 326,839 | +0.47(+1.68%) |
Aug 14, 2020 | 27.70 | 28.37 | 27.70 | 27.91 | 50,000 | +0.41(+1.49%) |
Aug 13, 2020 | 27.50 | 27.50 | 27.18 | 27.50 | 62,827 | -0.42(-1.51%) |
Aug 12, 2020 | 27.55 | 27.97 | 27.55 | 27.92 | 108,917 | -0.10(-0.35%) |
Aug 11, 2020 | 28.98 | 28.98 | 28.00 | 28.02 | 14,315 | -0.88(-3.04%) |
Aug 10, 2020 | 28.70 | 29.21 | 28.70 | 28.90 | 33,900 | +0.62(+2.19%) |
Aug 07, 2020 | 28.50 | 28.50 | 28.21 | 28.28 | 159,000 | -0.25(-0.88%) |
Aug 06, 2020 | 28.08 | 28.75 | 28.08 | 28.53 | 361,323 | +0.44(+1.57%) |
Aug 05, 2020 | 28.34 | 28.34 | 28.05 | 28.09 | 124,635 | +0.04(+0.14%) |
Aug 04, 2020 | 28.51 | 28.51 | 27.45 | 28.05 | 268,488 | +1.98(+7.59%) |
Aug 03, 2020 | 25.76 | 26.36 | 24.77 | 26.07 | 234,808 | +1.30(+5.25%) |
Jul 31, 2020 | 24.93 | 24.93 | 24.38 | 24.77 | 399,600 | -0.38(-1.51%) |
Jul 30, 2020 | 24.95 | 25.25 | 24.90 | 25.15 | 459,725 | +0.20(+0.80%) |
Jul 29, 2020 | 24.75 | 25.02 | 24.75 | 24.95 | 1,092,815 | +0.58(+2.38%) |
Jul 28, 2020 | 25.01 | 25.01 | 24.18 | 24.37 | 161,212 | +0.14(+0.56%) |
Jul 27, 2020 | 23.50 | 24.27 | 23.50 | 24.23 | 68,700 | -0.59(-2.36%) |
Jul 24, 2020 | 25.00 | 25.50 | 24.51 | 24.82 | 34,000 | -0.44(-1.74%) |
Jul 23, 2020 | 24.75 | 25.80 | 24.75 | 25.26 | 350,886 | +0.36(+1.45%) |
Jul 22, 2020 | 25.33 | 25.69 | 24.71 | 24.90 | 104,126 | -1.30(-4.96%) |
Jul 21, 2020 | 26.25 | 26.47 | 26.02 | 26.20 | 125,865 | +1.48(+5.99%) |
Jul 20, 2020 | 24.30 | 24.72 | 24.30 | 24.72 | 1,085,869 | -0.07(-0.28%) |
Jul 17, 2020 | 24.58 | 25.00 | 24.58 | 24.79 | 1,385,200 | +0.50(+2.06%) |
Jul 16, 2020 | 24.76 | 24.76 | 23.01 | 24.29 | 85,136 | -1.50(-5.82%) |
Jul 15, 2020 | 25.90 | 26.11 | 25.78 | 25.79 | 1,117,843 | +0.14(+0.55%) |
Jul 14, 2020 | 25.82 | 25.83 | 25.36 | 25.65 | 753,641 | -0.51(-1.93%) |
Jul 13, 2020 | 27.56 | 27.56 | 26.15 | 26.16 | 786,096 | -0.82(-3.04%) |
Jul 10, 2020 | 27.25 | 27.50 | 26.75 | 26.98 | 1,878,000 | +0.18(+0.65%) |
Jul 09, 2020 | 27.05 | 27.52 | 26.10 | 26.80 | 106,008 | +0.81(+3.12%) |
Jul 08, 2020 | 25.10 | 26.00 | 25.10 | 25.99 | 29,634 | +2.07(+8.65%) |
Jul 07, 2020 | 24.69 | 24.69 | 23.01 | 23.92 | 211,231 | -0.77(-3.12%) |
Jul 06, 2020 | 24.78 | 25.56 | 24.00 | 24.69 | 150,650 | +1.49(+6.42%) |
Jul 02, 2020 | 22.80 | 23.29 | 22.67 | 23.20 | 67,900 | +0.90(+4.04%) |
Jul 01, 2020 | 22.29 | 22.95 | 22.05 | 22.30 | 11,770 | +0.15(+0.68%) |
Jun 30, 2020 | 22.20 | 23.00 | 22.15 | 22.15 | 113,965 | -0.18(-0.78%) |
Jun 29, 2020 | 22.20 | 22.35 | 22.08 | 22.32 | 47,352 | -0.16(-0.69%) |
Jun 26, 2020 | 22.43 | 22.65 | 22.25 | 22.48 | 44,400 | -0.53(-2.30%) |
Jun 25, 2020 | 22.65 | 23.01 | 22.60 | 23.01 | 17,513 | +0.36(+1.59%) |
Jun 24, 2020 | 22.93 | 23.10 | 22.59 | 22.65 | 133,732 | -0.20(-0.88%) |
Jun 23, 2020 | 23.09 | 23.09 | 22.67 | 22.85 | 44,674 | +0.76(+3.44%) |
Jun 22, 2020 | 22.48 | 22.48 | 21.95 | 22.09 | 52,761 | -0.31(-1.38%) |
Jun 19, 2020 | 22.15 | 22.47 | 22.10 | 22.40 | 178,500 | +0.25(+1.13%) |
Jun 18, 2020 | 22.40 | 22.47 | 22.15 | 22.15 | 15,430 | -0.08(-0.36%) |
Jun 17, 2020 | 22.51 | 22.51 | 22.04 | 22.23 | 24,729 | -0.12(-0.54%) |
Jun 16, 2020 | 21.95 | 22.50 | 21.95 | 22.35 | 51,506 | +1.33(+6.33%) |
Jun 15, 2020 | 20.51 | 21.36 | 20.51 | 21.02 | 111,854 | -0.38(-1.78%) |
Jun 12, 2020 | 21.30 | 21.63 | 21.13 | 21.40 | 79,700 | +0.74(+3.58%) |
Jun 11, 2020 | 21.30 | 21.30 | 20.45 | 20.66 | 2,069,452 | +0.02(+0.10%) |
Jun 10, 2020 | 20.30 | 20.64 | 20.30 | 20.64 | 81,339 | +1.03(+5.23%) |
Jun 09, 2020 | 19.69 | 19.69 | 19.50 | 19.61 | 1,785,012 | -0.47(-2.34%) |
Jun 08, 2020 | 20.32 | 20.32 | 19.85 | 20.09 | 43,486 | -0.84(-4.01%) |
Jun 05, 2020 | 21.29 | 21.29 | 20.53 | 20.93 | 101,200 | -0.07(-0.36%) |
Jun 04, 2020 | 20.65 | 21.55 | 20.65 | 21.00 | 33,070 | +0.65(+3.19%) |
Jun 03, 2020 | 20.00 | 20.44 | 19.90 | 20.35 | 35,165 | +1.10(+5.71%) |
Jun 02, 2020 | 19.01 | 19.25 | 19.01 | 19.25 | 157,210 | -0.01(-0.05%) |
Jun 01, 2020 | 19.36 | 19.45 | 19.10 | 19.26 | 86,956 | +0.56(+2.99%) |
May 29, 2020 | 18.23 | 19.06 | 18.22 | 18.70 | 321,900 | +1.20(+6.86%) |
May 28, 2020 | 18.35 | 18.35 | 17.40 | 17.50 | 388,168 | +0.29(+1.69%) |
May 27, 2020 | 17.70 | 17.70 | 17.12 | 17.21 | 163,441 | -0.55(-3.10%) |
May 26, 2020 | 17.26 | 18.00 | 17.26 | 17.76 | 64,816 | +2.64(+17.42%) |
May 22, 2020 | 15.40 | 15.40 | 15.10 | 15.12 | 104,200 | -0.95(-5.88%) |
May 21, 2020 | 16.15 | 16.46 | 16.01 | 16.07 | 405,618 | -0.53(-3.19%) |
May 20, 2020 | 16.38 | 16.80 | 16.38 | 16.60 | 105,159 | +0.43(+2.66%) |
May 19, 2020 | 16.23 | 16.25 | 16.00 | 16.17 | 82,157 | +0.22(+1.38%) |
May 18, 2020 | 15.60 | 16.08 | 15.60 | 15.95 | 274,265 | +0.70(+4.59%) |
May 15, 2020 | 15.40 | 15.40 | 15.17 | 15.25 | 31,500 | -0.44(-2.80%) |
May 14, 2020 | 15.09 | 15.69 | 15.09 | 15.69 | 33,079 | +0.76(+5.09%) |
May 13, 2020 | 14.67 | 15.24 | 14.67 | 14.93 | 447,509 | +0.63(+4.41%) |
May 12, 2020 | 14.20 | 14.57 | 14.20 | 14.30 | 23,801 | +0.26(+1.85%) |
May 11, 2020 | 14.30 | 14.30 | 13.91 | 14.04 | 148,527 | -0.39(-2.70%) |
May 08, 2020 | 14.20 | 14.50 | 14.20 | 14.43 | 38,200 | +0.57(+4.15%) |
May 07, 2020 | 13.90 | 13.99 | 13.73 | 13.86 | 20,852 | +0.06(+0.46%) |
May 06, 2020 | 13.60 | 14.00 | 13.60 | 13.79 | 151,678 | +0.36(+2.65%) |
May 05, 2020 | 13.25 | 13.47 | 13.25 | 13.44 | 14,721 | +0.51(+3.91%) |
May 04, 2020 | 12.63 | 12.93 | 12.63 | 12.93 | 166,286 | +0.37(+2.95%) |