Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.66 | 35.18 | 34.33 | 34.94 | 54,800 | +0.63(+1.84%) |
Apr 29, 2021 | 35.16 | 35.16 | 33.71 | 34.31 | 17,021 | -0.30(-0.87%) |
Apr 28, 2021 | 34.46 | 34.72 | 33.51 | 34.61 | 18,716 | +0.12(+0.35%) |
Apr 27, 2021 | 35.55 | 35.55 | 34.04 | 34.49 | 34,325 | -0.95(-2.68%) |
Apr 26, 2021 | 35.17 | 35.58 | 34.63 | 35.44 | 18,574 | +0.27(+0.77%) |
Apr 23, 2021 | 33.58 | 35.66 | 33.50 | 35.17 | 30,400 | +1.45(+4.30%) |
Apr 22, 2021 | 33.92 | 35.26 | 33.34 | 33.72 | 33,748 | -0.36(-1.06%) |
Apr 21, 2021 | 34.19 | 34.96 | 33.80 | 34.08 | 18,087 | -0.01(-0.03%) |
Apr 20, 2021 | 34.27 | 36.64 | 33.84 | 34.09 | 66,522 | -0.68(-1.96%) |
Apr 19, 2021 | 35.75 | 36.49 | 33.75 | 34.77 | 49,042 | -1.45(-4.00%) |
Apr 16, 2021 | 35.79 | 36.60 | 35.58 | 36.22 | 38,500 | +0.38(+1.06%) |
Apr 15, 2021 | 33.62 | 36.56 | 33.62 | 35.84 | 59,916 | +2.35(+7.02%) |
Apr 14, 2021 | 33.77 | 34.25 | 33.41 | 33.49 | 16,693 | -0.50(-1.47%) |
Apr 13, 2021 | 33.36 | 34.45 | 32.23 | 33.99 | 41,385 | +0.98(+2.97%) |
Apr 12, 2021 | 33.73 | 34.00 | 32.10 | 33.01 | 57,948 | -0.71(-2.11%) |
Apr 09, 2021 | 34.70 | 34.70 | 33.28 | 33.72 | 39,600 | -1.00(-2.88%) |
Apr 08, 2021 | 35.93 | 37.50 | 34.23 | 34.72 | 40,520 | -0.15(-0.43%) |
Apr 07, 2021 | 36.12 | 36.12 | 34.21 | 34.87 | 29,016 | -1.12(-3.11%) |
Apr 06, 2021 | 36.03 | 36.65 | 35.53 | 35.99 | 21,289 | -0.15(-0.42%) |
Apr 05, 2021 | 38.11 | 39.33 | 35.50 | 36.14 | 38,551 | -1.18(-3.16%) |
Apr 01, 2021 | 35.14 | 39.50 | 35.14 | 37.32 | 74,200 | +2.25(+6.42%) |
Mar 31, 2021 | 35.23 | 35.57 | 34.00 | 35.07 | 61,696 | +0.04(+0.11%) |
Mar 30, 2021 | 35.30 | 37.68 | 34.11 | 35.03 | 50,949 | -0.32(-0.91%) |
Mar 29, 2021 | 36.82 | 37.01 | 35.35 | 35.35 | 36,422 | -1.53(-4.15%) |
Mar 26, 2021 | 36.59 | 36.89 | 34.95 | 36.88 | 24,600 | +1.22(+3.42%) |
Mar 25, 2021 | 34.05 | 35.66 | 33.01 | 35.66 | 46,677 | +0.91(+2.62%) |
Mar 24, 2021 | 35.53 | 36.85 | 34.75 | 34.75 | 38,739 | -0.49(-1.39%) |
Mar 23, 2021 | 36.12 | 37.63 | 34.90 | 35.24 | 38,398 | -0.87(-2.41%) |
Mar 22, 2021 | 37.82 | 38.50 | 36.11 | 36.11 | 27,349 | -1.18(-3.16%) |
Mar 19, 2021 | 36.36 | 38.15 | 36.09 | 37.29 | 80,900 | +0.69(+1.89%) |
Mar 18, 2021 | 38.66 | 38.83 | 36.36 | 36.60 | 23,553 | -2.38(-6.11%) |
Mar 17, 2021 | 37.87 | 39.89 | 37.10 | 38.98 | 51,399 | +0.16(+0.41%) |
Mar 16, 2021 | 40.18 | 40.18 | 38.75 | 38.82 | 33,719 | -0.99(-2.49%) |
Mar 15, 2021 | 40.00 | 40.68 | 39.43 | 39.81 | 44,387 | +0.07(+0.18%) |
Mar 12, 2021 | 39.46 | 39.99 | 38.80 | 39.74 | 56,900 | -0.16(-0.40%) |
Mar 11, 2021 | 39.44 | 40.72 | 38.80 | 39.90 | 65,728 | +0.91(+2.33%) |
Mar 10, 2021 | 38.67 | 39.65 | 37.62 | 38.99 | 55,422 | +1.73(+4.64%) |
Mar 09, 2021 | 37.80 | 38.79 | 36.54 | 37.26 | 80,641 | +1.63(+4.57%) |
Mar 08, 2021 | 37.50 | 38.59 | 35.19 | 35.63 | 99,134 | -2.58(-6.75%) |
Mar 05, 2021 | 36.69 | 38.77 | 35.85 | 38.21 | 210,600 | +2.45(+6.85%) |
Mar 04, 2021 | 36.19 | 36.86 | 34.29 | 35.76 | 93,496 | -0.79(-2.16%) |
Mar 03, 2021 | 38.91 | 38.95 | 36.25 | 36.55 | 79,273 | -2.21(-5.70%) |
Mar 02, 2021 | 41.73 | 41.89 | 38.08 | 38.76 | 82,817 | -3.54(-8.37%) |
Mar 01, 2021 | 42.80 | 43.80 | 41.53 | 42.30 | 41,038 | +0.32(+0.76%) |
Feb 26, 2021 | 41.59 | 44.26 | 37.50 | 41.98 | 131,000 | -2.79(-6.23%) |
Feb 25, 2021 | 45.82 | 47.77 | 43.60 | 44.77 | 53,812 | -1.31(-2.84%) |
Feb 24, 2021 | 45.67 | 46.80 | 44.71 | 46.08 | 37,733 | +0.23(+0.50%) |
Feb 23, 2021 | 46.00 | 46.87 | 43.03 | 45.85 | 57,292 | -1.14(-2.43%) |
Feb 22, 2021 | 48.06 | 49.46 | 46.49 | 46.99 | 32,008 | -1.94(-3.96%) |
Feb 19, 2021 | 49.68 | 52.00 | 48.39 | 48.93 | 57,700 | -0.72(-1.45%) |
Feb 18, 2021 | 51.43 | 51.43 | 48.82 | 49.65 | 32,895 | -1.70(-3.31%) |
Feb 17, 2021 | 50.37 | 51.89 | 50.37 | 51.35 | 33,855 | +0.09(+0.18%) |
Feb 16, 2021 | 52.34 | 52.51 | 50.51 | 51.26 | 33,059 | -0.76(-1.46%) |
Feb 12, 2021 | 50.10 | 52.16 | 49.95 | 52.02 | 37,800 | +1.57(+3.11%) |
Feb 11, 2021 | 51.66 | 52.93 | 48.31 | 50.45 | 59,302 | -1.16(-2.25%) |
Feb 10, 2021 | 52.69 | 53.97 | 50.88 | 51.61 | 53,327 | -0.86(-1.64%) |
Feb 09, 2021 | 52.13 | 53.39 | 51.76 | 52.47 | 34,894 | -0.06(-0.11%) |
Feb 08, 2021 | 49.94 | 52.66 | 49.90 | 52.53 | 34,863 | +2.61(+5.23%) |
Feb 05, 2021 | 48.43 | 51.37 | 48.02 | 49.92 | 38,400 | +1.29(+2.65%) |
Feb 04, 2021 | 45.85 | 48.71 | 45.67 | 48.63 | 26,846 | +2.55(+5.53%) |
Feb 03, 2021 | 48.05 | 48.05 | 45.02 | 46.08 | 70,831 | -1.61(-3.38%) |
Feb 02, 2021 | 47.61 | 48.97 | 46.44 | 47.69 | 26,755 | +0.06(+0.13%) |
Feb 01, 2021 | 46.31 | 48.29 | 45.93 | 47.63 | 30,593 | +1.64(+3.57%) |
Jan 29, 2021 | 49.17 | 49.81 | 45.98 | 45.99 | 48,200 | -3.53(-7.13%) |
Jan 28, 2021 | 49.48 | 49.71 | 48.16 | 49.52 | 57,510 | +0.52(+1.06%) |
Jan 27, 2021 | 48.09 | 50.00 | 47.50 | 49.00 | 74,160 | -0.73(-1.47%) |
Jan 26, 2021 | 51.73 | 52.75 | 48.78 | 49.73 | 124,935 | -1.11(-2.18%) |
Jan 25, 2021 | 48.82 | 50.94 | 47.82 | 50.84 | 78,195 | +2.34(+4.82%) |
Jan 22, 2021 | 47.38 | 48.83 | 47.30 | 48.50 | 27,300 | +0.92(+1.93%) |
Jan 21, 2021 | 48.78 | 48.91 | 47.04 | 47.58 | 39,220 | -0.92(-1.90%) |
Jan 20, 2021 | 47.01 | 49.09 | 45.98 | 48.50 | 47,779 | +1.64(+3.50%) |
Jan 19, 2021 | 47.40 | 48.31 | 46.30 | 46.86 | 53,625 | +0.51(+1.10%) |
Jan 15, 2021 | 47.55 | 47.86 | 45.35 | 46.35 | 51,900 | -2.15(-4.43%) |
Jan 14, 2021 | 45.65 | 51.74 | 45.65 | 48.50 | 178,055 | +3.90(+8.74%) |
Jan 13, 2021 | 44.17 | 45.60 | 43.56 | 44.60 | 70,312 | +0.12(+0.27%) |
Jan 12, 2021 | 43.64 | 44.62 | 43.12 | 44.48 | 39,925 | +0.84(+1.92%) |
Jan 11, 2021 | 43.89 | 44.55 | 41.93 | 43.64 | 42,933 | -0.41(-0.93%) |
Jan 08, 2021 | 41.75 | 45.00 | 41.66 | 44.05 | 64,500 | +2.23(+5.33%) |
Jan 07, 2021 | 38.96 | 42.00 | 38.96 | 41.82 | 49,381 | +2.97(+7.64%) |
Jan 06, 2021 | 39.09 | 39.93 | 38.50 | 38.85 | 26,194 | -0.47(-1.20%) |
Jan 05, 2021 | 39.11 | 40.40 | 38.41 | 39.32 | 41,752 | +0.22(+0.56%) |
Jan 04, 2021 | 37.97 | 39.24 | 37.34 | 39.10 | 45,475 | +1.40(+3.71%) |
Dec 31, 2020 | 37.70 | 37.70 | 37.70 | 53,245 | -1.47(-3.75%) | |
Dec 30, 2020 | 38.50 | 39.49 | 38.15 | 39.17 | 53,245 | +0.47(+1.21%) |
Dec 29, 2020 | 37.96 | 39.78 | 36.68 | 38.70 | 56,765 | +0.37(+0.97%) |
Dec 28, 2020 | 38.09 | 39.31 | 37.46 | 38.33 | 41,290 | -0.16(-0.42%) |
Dec 24, 2020 | 39.50 | 39.52 | 38.26 | 38.49 | 15,800 | -1.05(-2.66%) |
Dec 23, 2020 | 39.71 | 40.00 | 39.30 | 39.54 | 37,964 | +0.03(+0.08%) |
Dec 22, 2020 | 39.13 | 40.35 | 38.59 | 39.51 | 87,380 | +0.18(+0.46%) |
Dec 21, 2020 | 36.53 | 39.98 | 34.98 | 39.33 | 111,473 | +2.17(+5.84%) |
Dec 18, 2020 | 35.85 | 38.60 | 35.35 | 37.16 | 138,000 | +1.88(+5.33%) |
Dec 17, 2020 | 34.75 | 35.98 | 34.59 | 35.28 | 47,480 | +0.56(+1.61%) |
Dec 16, 2020 | 33.47 | 35.00 | 33.47 | 34.72 | 40,207 | +0.86(+2.54%) |
Dec 15, 2020 | 33.21 | 34.40 | 32.38 | 33.86 | 84,576 | +0.98(+2.98%) |
Dec 14, 2020 | 34.00 | 34.10 | 32.81 | 32.88 | 99,142 | -0.07(-0.21%) |
Dec 11, 2020 | 32.52 | 33.15 | 32.38 | 32.95 | 51,600 | +0.36(+1.10%) |
Dec 10, 2020 | 32.43 | 33.98 | 32.38 | 32.59 | 40,790 | -0.39(-1.18%) |
Dec 09, 2020 | 34.07 | 34.07 | 32.01 | 32.98 | 73,088 | -0.94(-2.77%) |
Dec 08, 2020 | 34.10 | 34.56 | 33.11 | 33.92 | 62,614 | -0.10(-0.29%) |
Dec 07, 2020 | 34.49 | 35.00 | 33.54 | 34.02 | 41,314 | +0.24(+0.71%) |
Dec 04, 2020 | 33.37 | 34.17 | 32.76 | 33.78 | 22,400 | +0.36(+1.08%) |
Dec 03, 2020 | 33.94 | 34.27 | 32.97 | 33.42 | 42,712 | -0.10(-0.30%) |
Dec 02, 2020 | 33.81 | 35.12 | 33.12 | 33.52 | 57,958 | +0.00(+0.00%) |
Dec 01, 2020 | 33.47 | 33.77 | 32.72 | 33.52 | 41,722 | +0.35(+1.06%) |
Nov 30, 2020 | 32.35 | 33.52 | 32.35 | 33.17 | 35,027 | +0.82(+2.53%) |
Nov 27, 2020 | 33.50 | 33.92 | 31.62 | 32.35 | 28,800 | -0.99(-2.97%) |
Nov 25, 2020 | 33.36 | 33.95 | 33.05 | 33.34 | 23,100 | +0.04(+0.12%) |
Nov 24, 2020 | 33.30 | 33.63 | 32.73 | 33.30 | 54,455 | +0.30(+0.91%) |
Nov 23, 2020 | 32.69 | 33.47 | 32.04 | 33.00 | 44,895 | +0.54(+1.66%) |
Nov 20, 2020 | 31.32 | 32.54 | 30.91 | 32.46 | 57,800 | +0.82(+2.59%) |
Nov 19, 2020 | 30.24 | 32.05 | 30.24 | 31.64 | 46,473 | +1.07(+3.50%) |
Nov 18, 2020 | 29.92 | 30.81 | 29.50 | 30.57 | 42,365 | +0.64(+2.14%) |
Nov 17, 2020 | 29.82 | 30.85 | 29.14 | 29.93 | 50,659 | +0.18(+0.61%) |
Nov 16, 2020 | 29.28 | 29.88 | 29.11 | 29.75 | 41,791 | +0.57(+1.95%) |
Nov 13, 2020 | 30.18 | 30.18 | 29.00 | 29.18 | 45,400 | -0.27(-0.92%) |
Nov 12, 2020 | 32.06 | 34.10 | 28.72 | 29.45 | 82,147 | -2.80(-8.68%) |
Nov 11, 2020 | 31.16 | 32.85 | 30.57 | 32.25 | 39,779 | +0.74(+2.35%) |
Nov 10, 2020 | 30.03 | 32.71 | 30.03 | 31.51 | 117,567 | -4.16(-11.66%) |
Nov 09, 2020 | 32.84 | 36.00 | 32.84 | 35.67 | 105,530 | +3.18(+9.79%) |
Nov 06, 2020 | 30.74 | 32.49 | 30.20 | 32.49 | 75,200 | +1.64(+5.32%) |
Nov 05, 2020 | 30.11 | 31.63 | 30.08 | 30.85 | 22,164 | +1.05(+3.52%) |
Nov 04, 2020 | 30.17 | 30.49 | 28.23 | 29.80 | 32,214 | -0.13(-0.43%) |
Nov 03, 2020 | 29.39 | 30.86 | 29.29 | 29.93 | 45,239 | +0.29(+0.98%) |
Nov 02, 2020 | 29.40 | 29.80 | 28.73 | 29.64 | 42,281 | +0.33(+1.13%) |
Oct 30, 2020 | 30.43 | 31.18 | 28.68 | 29.31 | 54,300 | -1.60(-5.18%) |
Oct 29, 2020 | 30.57 | 31.10 | 30.43 | 30.91 | 12,799 | -0.04(-0.13%) |
Oct 28, 2020 | 31.16 | 31.67 | 30.17 | 30.95 | 33,142 | -0.61(-1.93%) |
Oct 27, 2020 | 32.32 | 32.50 | 31.26 | 31.56 | 19,655 | -0.62(-1.93%) |
Oct 26, 2020 | 31.32 | 32.64 | 31.00 | 32.18 | 28,608 | +0.66(+2.09%) |
Oct 23, 2020 | 32.21 | 32.21 | 31.13 | 31.52 | 29,700 | -0.30(-0.94%) |
Oct 22, 2020 | 31.52 | 32.15 | 31.00 | 31.82 | 16,914 | +0.72(+2.32%) |
Oct 21, 2020 | 31.52 | 32.40 | 31.04 | 31.10 | 17,138 | -0.61(-1.92%) |
Oct 20, 2020 | 31.94 | 32.71 | 30.84 | 31.71 | 33,899 | -0.21(-0.66%) |
Oct 19, 2020 | 31.91 | 33.19 | 31.56 | 31.92 | 31,688 | +0.18(+0.57%) |
Oct 16, 2020 | 31.30 | 32.89 | 31.30 | 31.74 | 37,800 | +0.34(+1.08%) |
Oct 15, 2020 | 30.78 | 32.05 | 30.78 | 31.40 | 27,939 | +0.27(+0.87%) |
Oct 14, 2020 | 31.54 | 31.78 | 30.89 | 31.13 | 21,117 | -0.38(-1.21%) |
Oct 13, 2020 | 32.55 | 32.55 | 30.78 | 31.51 | 25,073 | -1.16(-3.55%) |
Oct 12, 2020 | 30.89 | 32.74 | 30.89 | 32.67 | 40,324 | +1.80(+5.83%) |
Oct 09, 2020 | 30.61 | 31.07 | 30.06 | 30.87 | 18,300 | +0.57(+1.88%) |
Oct 08, 2020 | 30.87 | 31.25 | 30.05 | 30.30 | 21,597 | -0.33(-1.08%) |
Oct 07, 2020 | 30.36 | 31.03 | 30.02 | 30.63 | 18,942 | +0.55(+1.83%) |
Oct 06, 2020 | 30.20 | 31.16 | 29.92 | 30.08 | 26,292 | +0.11(+0.37%) |
Oct 05, 2020 | 30.20 | 31.49 | 29.68 | 29.97 | 76,992 | -0.11(-0.37%) |
Oct 02, 2020 | 30.56 | 31.88 | 29.80 | 30.08 | 47,700 | -1.20(-3.84%) |
Oct 01, 2020 | 31.25 | 31.76 | 30.32 | 31.28 | 41,424 | +0.24(+0.77%) |
Sep 30, 2020 | 30.97 | 31.82 | 30.78 | 31.04 | 61,078 | +0.01(+0.03%) |
Sep 29, 2020 | 30.54 | 31.32 | 30.54 | 31.03 | 61,875 | +0.60(+1.97%) |
Sep 28, 2020 | 30.29 | 31.09 | 30.12 | 30.43 | 61,153 | +0.61(+2.05%) |
Sep 25, 2020 | 29.75 | 30.32 | 29.66 | 29.82 | 81,600 | -0.08(-0.27%) |
Sep 24, 2020 | 31.33 | 31.37 | 29.48 | 29.90 | 82,304 | -1.58(-5.02%) |
Sep 23, 2020 | 32.91 | 33.28 | 31.48 | 31.48 | 157,519 | -1.58(-4.78%) |
Sep 22, 2020 | 30.99 | 33.41 | 30.48 | 33.06 | 117,025 | +2.39(+7.79%) |
Sep 21, 2020 | 30.44 | 31.01 | 30.00 | 30.67 | 52,511 | -0.32(-1.03%) |
Sep 18, 2020 | 29.94 | 31.04 | 29.75 | 30.99 | 80,400 | +1.39(+4.70%) |
Sep 17, 2020 | 29.47 | 29.90 | 29.06 | 29.60 | 20,516 | -0.32(-1.07%) |
Sep 16, 2020 | 30.23 | 30.86 | 29.89 | 29.92 | 40,649 | -0.28(-0.93%) |
Sep 15, 2020 | 30.18 | 31.57 | 30.08 | 30.20 | 63,558 | +0.09(+0.30%) |
Sep 14, 2020 | 29.27 | 30.27 | 29.27 | 30.11 | 62,170 | +1.10(+3.79%) |
Sep 11, 2020 | 29.61 | 29.86 | 28.69 | 29.01 | 62,000 | -0.60(-2.03%) |
Sep 10, 2020 | 28.79 | 29.93 | 28.79 | 29.61 | 64,940 | +0.93(+3.24%) |
Sep 09, 2020 | 28.04 | 28.98 | 28.00 | 28.68 | 33,489 | +0.97(+3.50%) |
Sep 08, 2020 | 27.82 | 28.05 | 27.50 | 27.71 | 51,206 | -0.69(-2.43%) |
Sep 04, 2020 | 29.65 | 29.65 | 27.77 | 28.40 | 62,600 | -0.86(-2.94%) |
Sep 03, 2020 | 30.49 | 30.49 | 29.05 | 29.26 | 86,894 | -0.82(-2.73%) |
Sep 02, 2020 | 31.58 | 31.58 | 29.93 | 30.08 | 48,027 | -1.33(-4.23%) |
Sep 01, 2020 | 30.04 | 31.98 | 30.04 | 31.41 | 75,406 | +1.45(+4.84%) |
Aug 31, 2020 | 29.88 | 30.12 | 29.36 | 29.96 | 70,113 | +0.01(+0.03%) |
Aug 28, 2020 | 29.61 | 30.10 | 29.16 | 29.95 | 42,600 | +0.66(+2.25%) |
Aug 27, 2020 | 29.62 | 29.82 | 29.00 | 29.29 | 150,135 | -0.38(-1.28%) |
Aug 26, 2020 | 30.49 | 30.75 | 29.25 | 29.67 | 58,973 | -0.77(-2.53%) |
Aug 25, 2020 | 30.25 | 30.72 | 29.82 | 30.44 | 84,465 | +0.13(+0.43%) |
Aug 24, 2020 | 31.46 | 31.97 | 29.84 | 30.31 | 45,936 | -1.02(-3.26%) |
Aug 21, 2020 | 29.63 | 32.00 | 29.25 | 31.33 | 162,500 | +1.52(+5.10%) |
Aug 20, 2020 | 29.35 | 30.26 | 29.35 | 29.81 | 29,093 | +0.15(+0.51%) |
Aug 19, 2020 | 30.46 | 30.99 | 29.43 | 29.66 | 46,291 | -0.78(-2.56%) |
Aug 18, 2020 | 31.00 | 31.37 | 30.01 | 30.44 | 42,859 | -0.45(-1.46%) |
Aug 17, 2020 | 29.89 | 31.14 | 29.05 | 30.89 | 52,231 | +0.94(+3.14%) |
Aug 14, 2020 | 29.54 | 30.83 | 29.46 | 29.95 | 70,300 | +0.49(+1.66%) |
Aug 13, 2020 | 28.50 | 30.53 | 28.23 | 29.46 | 70,485 | +0.83(+2.90%) |
Aug 12, 2020 | 28.99 | 30.53 | 28.46 | 28.63 | 51,086 | -0.07(-0.24%) |
Aug 11, 2020 | 30.30 | 30.34 | 28.33 | 28.70 | 92,633 | -1.84(-6.02%) |
Aug 10, 2020 | 32.69 | 33.06 | 30.08 | 30.54 | 115,297 | -2.79(-8.37%) |
Aug 07, 2020 | 26.59 | 34.84 | 26.59 | 33.33 | 475,700 | +7.35(+28.29%) |
Aug 06, 2020 | 23.81 | 26.25 | 23.81 | 25.98 | 195,388 | +1.95(+8.11%) |
Aug 05, 2020 | 24.47 | 25.28 | 23.96 | 24.03 | 106,827 | -0.37(-1.52%) |
Aug 04, 2020 | 23.77 | 24.87 | 23.60 | 24.40 | 90,734 | +0.63(+2.65%) |
Aug 03, 2020 | 23.09 | 23.87 | 22.58 | 23.77 | 77,002 | +0.73(+3.17%) |
Jul 31, 2020 | 23.55 | 23.73 | 22.15 | 23.04 | 71,600 | -0.45(-1.92%) |
Jul 30, 2020 | 23.41 | 23.75 | 22.29 | 23.49 | 58,219 | -0.27(-1.14%) |
Jul 29, 2020 | 22.42 | 24.04 | 22.42 | 23.76 | 70,283 | +1.43(+6.40%) |
Jul 28, 2020 | 22.52 | 22.94 | 22.28 | 22.33 | 46,881 | -0.32(-1.41%) |
Jul 27, 2020 | 23.00 | 23.64 | 22.01 | 22.65 | 94,121 | -0.21(-0.92%) |
Jul 24, 2020 | 23.35 | 23.45 | 22.65 | 22.86 | 34,400 | -0.63(-2.68%) |
Jul 23, 2020 | 23.68 | 24.13 | 23.34 | 23.49 | 48,763 | -0.32(-1.34%) |
Jul 22, 2020 | 23.92 | 24.34 | 23.58 | 23.81 | 38,536 | -0.19(-0.79%) |
Jul 21, 2020 | 24.77 | 24.98 | 23.86 | 24.00 | 67,357 | -0.47(-1.92%) |
Jul 20, 2020 | 23.51 | 24.63 | 23.50 | 24.47 | 66,355 | +0.92(+3.91%) |
Jul 17, 2020 | 22.97 | 23.99 | 22.97 | 23.55 | 68,800 | +0.69(+3.02%) |
Jul 16, 2020 | 23.10 | 23.14 | 22.23 | 22.86 | 65,784 | -0.44(-1.89%) |
Jul 15, 2020 | 22.53 | 23.57 | 22.45 | 23.30 | 66,414 | +1.06(+4.77%) |
Jul 14, 2020 | 22.20 | 22.58 | 21.72 | 22.24 | 68,371 | +0.03(+0.14%) |
Jul 13, 2020 | 23.92 | 23.92 | 22.15 | 22.21 | 97,983 | -1.49(-6.29%) |
Jul 10, 2020 | 23.95 | 24.20 | 23.65 | 23.70 | 59,500 | -0.30(-1.25%) |
Jul 09, 2020 | 23.97 | 24.17 | 23.13 | 24.00 | 66,744 | -0.03(-0.12%) |
Jul 08, 2020 | 23.32 | 24.05 | 23.13 | 24.03 | 63,148 | +1.02(+4.43%) |
Jul 07, 2020 | 23.85 | 24.10 | 22.98 | 23.01 | 100,246 | -1.00(-4.16%) |
Jul 06, 2020 | 24.98 | 25.00 | 23.82 | 24.01 | 83,682 | -0.55(-2.24%) |
Jul 02, 2020 | 25.12 | 25.26 | 24.41 | 24.56 | 50,200 | -0.31(-1.25%) |
Jul 01, 2020 | 25.07 | 25.76 | 24.65 | 24.87 | 68,182 | -0.33(-1.31%) |
Jun 30, 2020 | 24.66 | 25.36 | 24.31 | 25.20 | 118,512 | +0.49(+1.98%) |
Jun 29, 2020 | 24.51 | 25.21 | 24.00 | 24.71 | 68,943 | +0.50(+2.07%) |
Jun 26, 2020 | 23.86 | 24.43 | 23.71 | 24.21 | 117,400 | +0.21(+0.88%) |
Jun 25, 2020 | 23.91 | 24.88 | 23.30 | 24.00 | 102,426 | +0.06(+0.25%) |
Jun 24, 2020 | 24.59 | 24.93 | 23.21 | 23.94 | 98,732 | -0.76(-3.08%) |
Jun 23, 2020 | 25.50 | 26.12 | 24.68 | 24.70 | 90,068 | -0.47(-1.87%) |
Jun 22, 2020 | 24.00 | 25.27 | 23.89 | 25.17 | 100,327 | +1.15(+4.79%) |
Jun 19, 2020 | 24.21 | 25.20 | 23.76 | 24.02 | 114,800 | +0.14(+0.59%) |
Jun 18, 2020 | 24.39 | 24.95 | 23.77 | 23.88 | 104,382 | -0.71(-2.89%) |
Jun 17, 2020 | 24.75 | 25.16 | 24.25 | 24.59 | 126,358 | -0.17(-0.69%) |
Jun 16, 2020 | 23.50 | 25.00 | 23.00 | 24.76 | 139,536 | +1.81(+7.89%) |
Jun 15, 2020 | 23.24 | 23.59 | 22.05 | 22.95 | 119,704 | -0.33(-1.42%) |
Jun 12, 2020 | 23.27 | 23.81 | 22.31 | 23.28 | 125,300 | +0.92(+4.11%) |
Jun 11, 2020 | 24.76 | 25.36 | 22.30 | 22.36 | 185,883 | -3.54(-13.65%) |
Jun 10, 2020 | 25.82 | 28.16 | 25.73 | 25.89 | 171,827 | +0.23(+0.92%) |
Jun 09, 2020 | 27.94 | 28.31 | 25.13 | 25.66 | 151,289 | -2.29(-8.19%) |
Jun 08, 2020 | 25.58 | 28.58 | 25.58 | 27.95 | 189,640 | +2.64(+10.43%) |
Jun 05, 2020 | 24.20 | 26.10 | 24.15 | 25.31 | 135,300 | +1.45(+6.08%) |
Jun 04, 2020 | 24.04 | 24.19 | 23.31 | 23.86 | 93,944 | -0.21(-0.87%) |
Jun 03, 2020 | 24.19 | 24.74 | 23.67 | 24.07 | 151,249 | +0.18(+0.75%) |
Jun 02, 2020 | 26.00 | 26.22 | 23.38 | 23.89 | 223,893 | -1.50(-5.91%) |
Jun 01, 2020 | 24.71 | 27.89 | 24.00 | 25.39 | 405,889 | +2.14(+9.20%) |
May 29, 2020 | 21.72 | 23.70 | 21.72 | 23.25 | 206,200 | +1.54(+7.09%) |
May 28, 2020 | 22.11 | 23.23 | 21.65 | 21.71 | 117,471 | -0.80(-3.55%) |
May 27, 2020 | 23.00 | 23.00 | 21.82 | 22.51 | 92,991 | -0.17(-0.75%) |
May 26, 2020 | 21.85 | 23.39 | 21.85 | 22.68 | 105,651 | +1.01(+4.66%) |
May 22, 2020 | 22.48 | 22.67 | 21.55 | 21.67 | 64,800 | -0.62(-2.78%) |
May 21, 2020 | 22.61 | 23.03 | 22.00 | 22.29 | 65,973 | -0.39(-1.72%) |
May 20, 2020 | 23.31 | 23.61 | 22.26 | 22.68 | 94,487 | -0.33(-1.43%) |
May 19, 2020 | 22.42 | 23.99 | 22.28 | 23.01 | 95,607 | +0.79(+3.56%) |
May 18, 2020 | 24.00 | 24.38 | 22.16 | 22.22 | 117,346 | -1.04(-4.47%) |
May 15, 2020 | 20.71 | 23.47 | 20.44 | 23.26 | 186,000 | +2.56(+12.37%) |
May 14, 2020 | 21.12 | 21.71 | 20.26 | 20.70 | 211,862 | -0.80(-3.72%) |
May 13, 2020 | 23.16 | 23.58 | 20.55 | 21.50 | 238,431 | -1.29(-5.66%) |
May 12, 2020 | 22.00 | 24.41 | 22.00 | 22.79 | 367,091 | +0.74(+3.36%) |
May 11, 2020 | 24.24 | 24.89 | 21.83 | 22.05 | 334,583 | -1.43(-6.09%) |
May 08, 2020 | 26.48 | 28.29 | 23.48 | 23.48 | 367,600 | -5.65(-19.40%) |
May 07, 2020 | 29.95 | 32.00 | 28.79 | 29.13 | 101,765 | -0.02(-0.07%) |
May 06, 2020 | 28.55 | 30.99 | 28.55 | 29.15 | 88,640 | +0.74(+2.60%) |
May 05, 2020 | 29.76 | 30.78 | 28.15 | 28.41 | 113,220 | -0.81(-2.77%) |
May 04, 2020 | 29.50 | 29.77 | 27.41 | 29.22 | 100,873 | -1.77(-5.71%) |