Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.24 | 24.29 | 23.82 | 23.96 | 661,900 | -0.24(-0.99%) |
Apr 29, 2021 | 24.56 | 24.98 | 23.30 | 24.20 | 1,342,875 | -0.49(-1.98%) |
Apr 28, 2021 | 24.53 | 24.94 | 24.53 | 24.69 | 692,440 | +0.22(+0.90%) |
Apr 27, 2021 | 24.44 | 24.54 | 24.13 | 24.47 | 416,542 | -0.01(-0.04%) |
Apr 26, 2021 | 24.84 | 24.84 | 24.47 | 24.48 | 414,607 | -0.22(-0.89%) |
Apr 23, 2021 | 24.58 | 24.94 | 24.42 | 24.70 | 413,700 | +0.16(+0.65%) |
Apr 22, 2021 | 24.68 | 24.85 | 24.45 | 24.54 | 429,322 | -0.23(-0.93%) |
Apr 21, 2021 | 24.33 | 24.81 | 24.19 | 24.77 | 437,315 | +0.48(+1.98%) |
Apr 20, 2021 | 24.20 | 24.43 | 24.08 | 24.29 | 295,547 | +0.14(+0.58%) |
Apr 19, 2021 | 24.49 | 24.65 | 24.05 | 24.15 | 368,228 | -0.28(-1.15%) |
Apr 16, 2021 | 24.05 | 24.49 | 23.98 | 24.43 | 250,500 | +0.39(+1.62%) |
Apr 15, 2021 | 24.39 | 24.44 | 23.87 | 24.04 | 290,350 | -0.25(-1.03%) |
Apr 14, 2021 | 24.31 | 24.45 | 24.07 | 24.29 | 256,992 | +0.23(+0.98%) |
Apr 13, 2021 | 24.42 | 24.42 | 23.93 | 24.05 | 461,445 | -0.38(-1.53%) |
Apr 12, 2021 | 23.98 | 24.48 | 23.86 | 24.43 | 453,876 | +0.36(+1.50%) |
Apr 09, 2021 | 24.40 | 24.40 | 23.82 | 24.07 | 288,800 | -0.15(-0.62%) |
Apr 08, 2021 | 24.02 | 24.32 | 23.71 | 24.22 | 446,141 | +0.08(+0.35%) |
Apr 07, 2021 | 24.42 | 24.56 | 23.82 | 24.14 | 488,683 | -0.12(-0.52%) |
Apr 06, 2021 | 24.10 | 24.39 | 24.01 | 24.26 | 360,301 | +0.04(+0.17%) |
Apr 05, 2021 | 24.62 | 24.62 | 24.03 | 24.22 | 400,554 | -0.20(-0.82%) |
Apr 01, 2021 | 23.79 | 24.46 | 23.45 | 24.42 | 308,400 | +0.63(+2.65%) |
Mar 31, 2021 | 24.33 | 24.39 | 23.78 | 23.79 | 399,468 | -0.57(-2.34%) |
Mar 30, 2021 | 24.40 | 24.53 | 24.14 | 24.36 | 282,698 | +0.04(+0.14%) |
Mar 29, 2021 | 24.54 | 24.97 | 24.10 | 24.32 | 236,202 | -0.19(-0.75%) |
Mar 26, 2021 | 24.24 | 24.53 | 24.00 | 24.51 | 249,300 | +0.40(+1.66%) |
Mar 25, 2021 | 23.68 | 24.21 | 23.52 | 24.11 | 417,943 | +0.44(+1.86%) |
Mar 24, 2021 | 23.80 | 24.25 | 23.63 | 23.67 | 296,038 | -0.15(-0.63%) |
Mar 23, 2021 | 24.58 | 24.73 | 23.72 | 23.82 | 553,405 | -0.79(-3.21%) |
Mar 22, 2021 | 25.22 | 25.22 | 24.45 | 24.61 | 292,833 | -0.58(-2.30%) |
Mar 19, 2021 | 24.77 | 25.47 | 24.77 | 25.19 | 691,700 | +0.32(+1.29%) |
Mar 18, 2021 | 24.80 | 25.22 | 24.80 | 24.87 | 275,175 | +0.08(+0.32%) |
Mar 17, 2021 | 24.74 | 24.95 | 24.51 | 24.79 | 644,187 | +0.07(+0.28%) |
Mar 16, 2021 | 25.35 | 25.36 | 24.70 | 24.72 | 533,150 | -0.73(-2.87%) |
Mar 15, 2021 | 25.37 | 25.52 | 24.92 | 25.45 | 407,265 | +0.05(+0.20%) |
Mar 12, 2021 | 25.21 | 25.73 | 25.01 | 25.40 | 488,700 | +0.35(+1.40%) |
Mar 11, 2021 | 24.77 | 25.27 | 24.32 | 25.05 | 317,581 | +0.13(+0.52%) |
Mar 10, 2021 | 24.44 | 24.97 | 24.37 | 24.92 | 334,973 | +0.49(+2.01%) |
Mar 09, 2021 | 24.88 | 25.04 | 24.40 | 24.43 | 380,004 | -0.48(-1.93%) |
Mar 08, 2021 | 24.49 | 25.16 | 24.28 | 24.91 | 425,065 | +0.64(+2.64%) |
Mar 05, 2021 | 24.06 | 24.32 | 23.63 | 24.27 | 766,800 | +0.52(+2.19%) |
Mar 04, 2021 | 23.65 | 24.25 | 23.47 | 23.75 | 430,728 | +0.21(+0.89%) |
Mar 03, 2021 | 23.31 | 23.64 | 23.03 | 23.54 | 696,418 | +0.51(+2.21%) |
Mar 02, 2021 | 23.16 | 23.41 | 22.87 | 23.03 | 438,263 | -0.29(-1.24%) |
Mar 01, 2021 | 22.72 | 23.69 | 22.50 | 23.32 | 711,834 | +0.93(+4.15%) |
Feb 26, 2021 | 22.45 | 22.81 | 22.27 | 22.39 | 504,900 | -0.09(-0.40%) |
Feb 25, 2021 | 22.65 | 23.03 | 22.41 | 22.48 | 585,960 | -0.02(-0.09%) |
Feb 24, 2021 | 22.76 | 22.85 | 22.46 | 22.50 | 469,216 | -0.20(-0.88%) |
Feb 23, 2021 | 22.59 | 22.84 | 22.10 | 22.70 | 824,455 | -0.03(-0.13%) |
Feb 22, 2021 | 22.50 | 23.05 | 22.39 | 22.73 | 395,354 | +0.26(+1.16%) |
Feb 19, 2021 | 22.68 | 22.80 | 22.41 | 22.47 | 648,600 | -0.14(-0.62%) |
Feb 18, 2021 | 22.17 | 22.87 | 22.09 | 22.61 | 663,221 | +0.18(+0.80%) |
Feb 17, 2021 | 21.68 | 22.53 | 21.64 | 22.43 | 544,898 | +0.62(+2.84%) |
Feb 16, 2021 | 21.81 | 22.00 | 21.27 | 21.81 | 1,103,084 | +0.02(+0.09%) |
Feb 12, 2021 | 21.92 | 22.28 | 21.61 | 21.79 | 469,900 | +0.12(+0.55%) |
Feb 11, 2021 | 22.26 | 22.89 | 21.15 | 21.67 | 1,344,069 | -1.29(-5.62%) |
Feb 10, 2021 | 23.00 | 23.28 | 22.53 | 22.96 | 602,982 | +0.02(+0.09%) |
Feb 09, 2021 | 22.76 | 23.11 | 22.31 | 22.94 | 544,125 | +0.20(+0.88%) |
Feb 08, 2021 | 21.95 | 22.83 | 21.75 | 22.74 | 1,254,942 | +1.64(+7.77%) |
Feb 05, 2021 | 21.23 | 21.42 | 21.05 | 21.10 | 321,900 | +0.09(+0.43%) |
Feb 04, 2021 | 20.90 | 21.36 | 20.73 | 21.01 | 544,356 | +0.31(+1.50%) |
Feb 03, 2021 | 20.11 | 20.93 | 20.11 | 20.70 | 789,585 | +0.59(+2.93%) |
Feb 02, 2021 | 19.89 | 20.27 | 19.60 | 20.11 | 742,421 | +0.43(+2.18%) |
Feb 01, 2021 | 19.58 | 19.83 | 19.33 | 19.68 | 915,652 | +0.30(+1.55%) |
Jan 29, 2021 | 19.83 | 19.91 | 19.14 | 19.38 | 751,700 | -0.51(-2.56%) |
Jan 28, 2021 | 20.07 | 20.35 | 19.68 | 19.89 | 546,071 | -0.19(-0.95%) |
Jan 27, 2021 | 20.36 | 21.03 | 20.01 | 20.08 | 850,881 | -0.41(-2.00%) |
Jan 26, 2021 | 20.61 | 20.65 | 19.81 | 20.49 | 629,492 | +0.00(+0.00%) |
Jan 25, 2021 | 20.37 | 20.90 | 20.30 | 20.49 | 660,519 | +0.09(+0.44%) |
Jan 22, 2021 | 20.06 | 20.55 | 20.04 | 20.40 | 773,300 | +0.21(+1.04%) |
Jan 21, 2021 | 20.07 | 20.48 | 19.99 | 20.19 | 843,226 | +0.12(+0.60%) |
Jan 20, 2021 | 19.36 | 20.37 | 19.36 | 20.07 | 1,297,652 | +0.70(+3.61%) |
Jan 19, 2021 | 19.21 | 19.50 | 18.98 | 19.37 | 837,619 | +0.23(+1.20%) |
Jan 15, 2021 | 19.12 | 19.25 | 18.75 | 19.14 | 312,200 | +0.01(+0.05%) |
Jan 14, 2021 | 18.83 | 19.29 | 18.63 | 19.13 | 852,676 | +0.40(+2.14%) |
Jan 13, 2021 | 19.23 | 19.23 | 18.65 | 18.73 | 940,810 | -0.54(-2.80%) |
Jan 12, 2021 | 19.55 | 19.69 | 19.20 | 19.27 | 640,027 | -0.27(-1.38%) |
Jan 11, 2021 | 19.31 | 19.67 | 19.31 | 19.54 | 411,167 | +0.11(+0.57%) |
Jan 08, 2021 | 19.92 | 19.92 | 19.07 | 19.43 | 595,500 | -0.30(-1.52%) |
Jan 07, 2021 | 20.42 | 20.42 | 19.69 | 19.73 | 618,845 | -0.51(-2.52%) |
Jan 06, 2021 | 19.74 | 20.49 | 19.30 | 20.24 | 1,185,121 | +1.00(+5.20%) |
Jan 05, 2021 | 18.96 | 19.44 | 18.80 | 19.24 | 622,251 | +0.28(+1.48%) |
Jan 04, 2021 | 19.70 | 19.75 | 18.52 | 18.96 | 1,035,705 | -0.65(-3.31%) |
Dec 31, 2020 | 19.61 | 19.61 | 19.61 | 391,426 | +0.26(+1.34%) | |
Dec 30, 2020 | 19.39 | 19.57 | 19.23 | 19.35 | 391,426 | -0.08(-0.44%) |
Dec 29, 2020 | 19.92 | 20.16 | 19.40 | 19.43 | 419,644 | -0.33(-1.64%) |
Dec 28, 2020 | 19.54 | 19.81 | 19.36 | 19.76 | 464,332 | +0.41(+2.12%) |
Dec 24, 2020 | 19.34 | 19.51 | 19.13 | 19.35 | 211,700 | -0.23(-1.17%) |
Dec 23, 2020 | 19.32 | 19.76 | 19.13 | 19.58 | 549,644 | +0.43(+2.25%) |
Dec 22, 2020 | 19.20 | 19.37 | 19.03 | 19.15 | 396,163 | -0.06(-0.31%) |
Dec 21, 2020 | 19.23 | 19.52 | 18.91 | 19.21 | 589,403 | -0.48(-2.44%) |
Dec 18, 2020 | 19.99 | 20.05 | 19.50 | 19.69 | 1,305,300 | -0.36(-1.80%) |
Dec 17, 2020 | 20.02 | 20.45 | 19.89 | 20.05 | 726,287 | +0.20(+1.01%) |
Dec 16, 2020 | 20.38 | 20.54 | 19.63 | 19.85 | 854,177 | -0.52(-2.55%) |
Dec 15, 2020 | 20.45 | 20.55 | 20.30 | 20.37 | 396,792 | -0.01(-0.05%) |
Dec 14, 2020 | 20.78 | 21.12 | 20.36 | 20.38 | 437,993 | -0.23(-1.12%) |
Dec 11, 2020 | 20.52 | 20.80 | 20.38 | 20.61 | 478,700 | -0.14(-0.67%) |
Dec 10, 2020 | 20.42 | 20.84 | 20.37 | 20.75 | 410,088 | +0.21(+1.02%) |
Dec 09, 2020 | 20.49 | 20.74 | 20.30 | 20.54 | 1,045,154 | +0.17(+0.83%) |
Dec 08, 2020 | 20.56 | 20.88 | 20.31 | 20.37 | 1,035,632 | -0.25(-1.21%) |
Dec 07, 2020 | 20.68 | 20.76 | 20.30 | 20.62 | 592,122 | -0.16(-0.77%) |
Dec 04, 2020 | 20.57 | 20.94 | 20.35 | 20.78 | 544,400 | +0.14(+0.68%) |
Dec 03, 2020 | 19.93 | 20.67 | 19.93 | 20.64 | 815,074 | +0.76(+3.82%) |
Dec 02, 2020 | 19.43 | 20.20 | 19.34 | 19.88 | 1,177,915 | +0.44(+2.26%) |
Dec 01, 2020 | 19.10 | 19.51 | 19.10 | 19.44 | 665,426 | +0.55(+2.91%) |
Nov 30, 2020 | 19.37 | 19.44 | 18.85 | 18.89 | 880,965 | -0.53(-2.73%) |
Nov 27, 2020 | 19.30 | 19.50 | 19.19 | 19.42 | 290,700 | +0.14(+0.73%) |
Nov 25, 2020 | 19.50 | 19.65 | 19.27 | 19.28 | 579,100 | -0.47(-2.38%) |
Nov 24, 2020 | 19.27 | 19.82 | 19.25 | 19.75 | 927,435 | +0.49(+2.54%) |
Nov 23, 2020 | 18.79 | 19.34 | 18.77 | 19.26 | 840,788 | +0.64(+3.44%) |
Nov 20, 2020 | 18.76 | 18.79 | 18.47 | 18.62 | 407,100 | -0.20(-1.06%) |
Nov 19, 2020 | 18.80 | 18.99 | 18.43 | 18.82 | 459,600 | +0.02(+0.11%) |
Nov 18, 2020 | 19.41 | 19.56 | 18.80 | 18.80 | 586,773 | -0.37(-1.93%) |
Nov 17, 2020 | 18.75 | 19.31 | 18.63 | 19.17 | 654,899 | -0.31(-1.59%) |
Nov 16, 2020 | 18.72 | 19.49 | 18.61 | 19.48 | 908,639 | +1.03(+5.58%) |
Nov 13, 2020 | 17.83 | 18.46 | 17.83 | 18.45 | 524,600 | +0.74(+4.18%) |
Nov 12, 2020 | 18.00 | 18.15 | 17.55 | 17.71 | 625,034 | -0.53(-2.91%) |
Nov 11, 2020 | 18.33 | 18.42 | 18.05 | 18.24 | 591,414 | -0.01(-0.05%) |
Nov 10, 2020 | 17.55 | 18.30 | 17.49 | 18.25 | 844,644 | +0.82(+4.70%) |
Nov 09, 2020 | 17.59 | 18.06 | 17.37 | 17.43 | 884,751 | +0.43(+2.53%) |
Nov 06, 2020 | 17.04 | 17.23 | 16.93 | 17.00 | 529,200 | -0.05(-0.29%) |
Nov 05, 2020 | 16.64 | 17.17 | 16.64 | 17.05 | 592,914 | +0.43(+2.59%) |
Nov 04, 2020 | 16.83 | 17.14 | 16.56 | 16.62 | 590,355 | -0.42(-2.46%) |
Nov 03, 2020 | 17.45 | 17.64 | 16.93 | 17.04 | 902,126 | -0.26(-1.50%) |
Nov 02, 2020 | 16.87 | 17.43 | 16.77 | 17.30 | 1,202,559 | +0.56(+3.35%) |
Oct 30, 2020 | 16.84 | 16.91 | 16.24 | 16.74 | 1,676,900 | +0.47(+2.89%) |
Oct 29, 2020 | 16.94 | 17.24 | 16.26 | 16.27 | 2,088,653 | +0.52(+3.30%) |
Oct 28, 2020 | 15.89 | 16.10 | 15.73 | 15.75 | 1,194,437 | -0.45(-2.78%) |
Oct 27, 2020 | 16.13 | 16.57 | 16.13 | 16.20 | 660,701 | +0.04(+0.25%) |
Oct 26, 2020 | 16.60 | 16.67 | 16.14 | 16.16 | 742,573 | -0.55(-3.29%) |
Oct 23, 2020 | 16.66 | 16.80 | 16.32 | 16.71 | 621,700 | +0.18(+1.09%) |
Oct 22, 2020 | 16.25 | 16.59 | 16.14 | 16.53 | 561,717 | +0.23(+1.38%) |
Oct 21, 2020 | 16.01 | 16.38 | 15.90 | 16.30 | 594,531 | +0.18(+1.08%) |
Oct 20, 2020 | 16.23 | 16.37 | 16.07 | 16.13 | 752,702 | +0.06(+0.37%) |
Oct 19, 2020 | 16.42 | 16.54 | 16.01 | 16.07 | 586,368 | -0.38(-2.31%) |
Oct 16, 2020 | 16.67 | 16.98 | 16.44 | 16.45 | 648,200 | -0.15(-0.90%) |
Oct 15, 2020 | 16.40 | 16.65 | 16.04 | 16.60 | 790,546 | +0.03(+0.18%) |
Oct 14, 2020 | 16.20 | 16.77 | 16.15 | 16.57 | 2,010,932 | +0.89(+5.68%) |
Oct 13, 2020 | 15.73 | 15.91 | 15.63 | 15.68 | 943,713 | -0.12(-0.76%) |
Oct 12, 2020 | 15.41 | 15.98 | 15.26 | 15.80 | 1,030,381 | +0.42(+2.73%) |
Oct 09, 2020 | 15.89 | 15.95 | 15.37 | 15.38 | 671,800 | -0.34(-2.16%) |
Oct 08, 2020 | 16.01 | 16.13 | 15.69 | 15.72 | 632,034 | -0.24(-1.50%) |
Oct 07, 2020 | 15.74 | 16.01 | 15.56 | 15.96 | 987,815 | +0.43(+2.77%) |
Oct 06, 2020 | 15.55 | 15.87 | 15.44 | 15.53 | 864,700 | +0.10(+0.65%) |
Oct 05, 2020 | 15.69 | 15.84 | 15.31 | 15.43 | 811,510 | -0.10(-0.64%) |
Oct 02, 2020 | 14.94 | 15.57 | 14.71 | 15.53 | 902,200 | +0.38(+2.47%) |
Oct 01, 2020 | 15.09 | 15.17 | 14.95 | 15.15 | 680,488 | +0.19(+1.27%) |
Sep 30, 2020 | 14.91 | 15.13 | 14.82 | 14.96 | 596,971 | +0.18(+1.18%) |
Sep 29, 2020 | 15.07 | 15.12 | 14.74 | 14.79 | 573,280 | -0.27(-1.79%) |
Sep 28, 2020 | 14.97 | 15.26 | 14.93 | 15.06 | 1,005,419 | +0.29(+1.96%) |
Sep 25, 2020 | 14.25 | 14.85 | 14.25 | 14.77 | 987,500 | +0.42(+2.96%) |
Sep 24, 2020 | 14.36 | 14.49 | 14.06 | 14.35 | 1,112,713 | -0.04(-0.24%) |
Sep 23, 2020 | 15.09 | 15.35 | 14.38 | 14.38 | 1,341,629 | -0.70(-4.64%) |
Sep 22, 2020 | 15.32 | 15.51 | 15.03 | 15.08 | 1,142,257 | -0.15(-0.98%) |
Sep 21, 2020 | 16.02 | 16.05 | 15.20 | 15.23 | 1,273,877 | -1.07(-6.56%) |
Sep 18, 2020 | 16.65 | 16.77 | 16.19 | 16.30 | 1,543,900 | -0.41(-2.45%) |
Sep 17, 2020 | 16.87 | 16.94 | 16.59 | 16.71 | 823,948 | -0.30(-1.76%) |
Sep 16, 2020 | 17.14 | 17.30 | 16.95 | 17.01 | 646,818 | -0.04(-0.23%) |
Sep 15, 2020 | 17.09 | 17.33 | 16.82 | 17.05 | 605,356 | +0.06(+0.35%) |
Sep 14, 2020 | 16.51 | 17.05 | 16.51 | 16.99 | 812,516 | +0.52(+3.19%) |
Sep 11, 2020 | 16.68 | 16.79 | 16.35 | 16.46 | 942,500 | -0.25(-1.47%) |
Sep 10, 2020 | 16.16 | 16.97 | 16.15 | 16.71 | 1,249,656 | +0.67(+4.18%) |
Sep 09, 2020 | 16.07 | 16.15 | 15.73 | 16.04 | 986,619 | +0.02(+0.12%) |
Sep 08, 2020 | 16.12 | 16.23 | 15.85 | 16.02 | 749,644 | -0.23(-1.42%) |
Sep 04, 2020 | 16.38 | 16.48 | 15.79 | 16.25 | 1,109,200 | -0.01(-0.06%) |
Sep 03, 2020 | 16.23 | 16.70 | 16.12 | 16.26 | 973,122 | +0.17(+1.06%) |
Sep 02, 2020 | 15.85 | 16.16 | 15.85 | 16.09 | 830,714 | +0.22(+1.39%) |
Sep 01, 2020 | 15.91 | 15.97 | 15.44 | 15.87 | 989,099 | -0.13(-0.81%) |
Aug 31, 2020 | 16.33 | 16.40 | 16.00 | 16.00 | 663,799 | -0.33(-2.02%) |
Aug 28, 2020 | 16.58 | 16.64 | 16.13 | 16.33 | 616,300 | -0.15(-0.91%) |
Aug 27, 2020 | 16.35 | 16.82 | 16.35 | 16.48 | 813,091 | +0.22(+1.35%) |
Aug 26, 2020 | 16.11 | 16.42 | 15.93 | 16.26 | 721,904 | +0.15(+0.93%) |
Aug 25, 2020 | 16.07 | 16.16 | 15.89 | 16.11 | 475,147 | +0.09(+0.53%) |
Aug 24, 2020 | 15.66 | 16.03 | 15.55 | 16.02 | 744,377 | +0.38(+2.46%) |
Aug 21, 2020 | 15.74 | 15.88 | 15.57 | 15.64 | 545,300 | -0.14(-0.89%) |
Aug 20, 2020 | 15.96 | 15.96 | 15.69 | 15.78 | 618,005 | -0.20(-1.25%) |
Aug 19, 2020 | 16.06 | 16.09 | 15.91 | 15.98 | 486,493 | -0.04(-0.25%) |
Aug 18, 2020 | 16.00 | 16.10 | 15.72 | 16.02 | 659,555 | +0.02(+0.12%) |
Aug 17, 2020 | 16.40 | 16.44 | 15.99 | 16.00 | 631,687 | -0.45(-2.74%) |
Aug 14, 2020 | 16.29 | 16.64 | 16.21 | 16.45 | 623,300 | +0.04(+0.24%) |
Aug 13, 2020 | 16.27 | 16.63 | 16.17 | 16.41 | 573,899 | +0.07(+0.43%) |
Aug 12, 2020 | 16.56 | 16.60 | 16.13 | 16.34 | 594,923 | -0.06(-0.37%) |
Aug 11, 2020 | 16.28 | 16.68 | 16.28 | 16.40 | 776,648 | +0.27(+1.67%) |
Aug 10, 2020 | 15.55 | 16.18 | 15.50 | 16.13 | 863,797 | +0.68(+4.40%) |
Aug 07, 2020 | 15.24 | 15.53 | 15.16 | 15.45 | 831,500 | +0.18(+1.18%) |
Aug 06, 2020 | 15.25 | 15.40 | 15.06 | 15.27 | 1,059,934 | -0.05(-0.33%) |
Aug 05, 2020 | 15.81 | 15.81 | 15.29 | 15.32 | 1,175,019 | -0.35(-2.23%) |
Aug 04, 2020 | 14.92 | 15.75 | 14.92 | 15.67 | 1,352,979 | +0.55(+3.64%) |
Aug 03, 2020 | 15.35 | 15.36 | 14.93 | 15.12 | 1,588,701 | -0.23(-1.50%) |
Jul 31, 2020 | 15.40 | 15.65 | 15.14 | 15.35 | 1,499,400 | +0.07(+0.46%) |
Jul 30, 2020 | 15.36 | 15.59 | 14.87 | 15.28 | 2,942,327 | -0.93(-5.74%) |
Jul 29, 2020 | 16.08 | 16.23 | 15.66 | 16.21 | 1,121,383 | +0.15(+0.93%) |
Jul 28, 2020 | 15.60 | 16.30 | 15.51 | 16.06 | 1,275,855 | +0.43(+2.75%) |
Jul 27, 2020 | 15.80 | 15.81 | 15.34 | 15.63 | 847,710 | -0.19(-1.23%) |
Jul 24, 2020 | 16.05 | 16.17 | 15.72 | 15.82 | 557,100 | -0.27(-1.65%) |
Jul 23, 2020 | 15.88 | 16.23 | 15.76 | 16.09 | 794,346 | +0.24(+1.51%) |
Jul 22, 2020 | 15.95 | 16.08 | 15.68 | 15.85 | 1,360,339 | -0.13(-0.81%) |
Jul 21, 2020 | 16.04 | 16.42 | 15.91 | 15.98 | 1,200,174 | +0.04(+0.22%) |
Jul 20, 2020 | 16.38 | 16.44 | 15.87 | 15.95 | 1,088,864 | -0.50(-3.07%) |
Jul 17, 2020 | 16.47 | 16.69 | 16.37 | 16.45 | 961,500 | +0.02(+0.12%) |
Jul 16, 2020 | 16.41 | 16.69 | 16.33 | 16.43 | 588,907 | -0.05(-0.30%) |
Jul 15, 2020 | 16.38 | 16.88 | 16.38 | 16.48 | 846,748 | +0.25(+1.54%) |
Jul 14, 2020 | 16.13 | 16.44 | 15.98 | 16.23 | 724,003 | -0.01(-0.06%) |
Jul 13, 2020 | 16.48 | 16.68 | 16.13 | 16.24 | 948,228 | -0.16(-0.98%) |
Jul 10, 2020 | 15.61 | 16.43 | 15.61 | 16.40 | 1,768,700 | +0.75(+4.79%) |
Jul 09, 2020 | 15.83 | 16.03 | 15.55 | 15.65 | 1,157,061 | -0.30(-1.88%) |
Jul 08, 2020 | 16.45 | 16.59 | 15.82 | 15.95 | 1,505,181 | -0.46(-2.80%) |
Jul 07, 2020 | 16.60 | 16.63 | 16.14 | 16.41 | 1,318,460 | -0.34(-2.03%) |
Jul 06, 2020 | 16.98 | 17.01 | 16.54 | 16.75 | 1,255,574 | +0.02(+0.12%) |
Jul 02, 2020 | 16.85 | 17.06 | 16.68 | 16.73 | 1,156,800 | +0.12(+0.72%) |
Jul 01, 2020 | 16.97 | 17.15 | 16.55 | 16.61 | 1,014,381 | -0.28(-1.66%) |
Jun 30, 2020 | 16.29 | 17.22 | 16.27 | 16.89 | 1,327,993 | +0.58(+3.56%) |
Jun 29, 2020 | 16.42 | 16.56 | 15.92 | 16.31 | 1,455,750 | -0.38(-2.28%) |
Jun 26, 2020 | 17.06 | 17.15 | 16.63 | 16.69 | 1,358,000 | -0.48(-2.80%) |
Jun 25, 2020 | 17.20 | 17.28 | 16.89 | 17.17 | 942,964 | -0.13(-0.75%) |
Jun 24, 2020 | 17.67 | 17.76 | 17.20 | 17.30 | 1,222,317 | -0.57(-3.19%) |
Jun 23, 2020 | 18.10 | 18.18 | 17.75 | 17.87 | 771,439 | -0.01(-0.06%) |
Jun 22, 2020 | 17.99 | 18.05 | 17.67 | 17.88 | 773,801 | -0.19(-1.05%) |
Jun 19, 2020 | 18.28 | 18.35 | 17.98 | 18.07 | 1,030,600 | -0.11(-0.61%) |
Jun 18, 2020 | 18.06 | 18.49 | 17.96 | 18.18 | 592,527 | -0.04(-0.19%) |
Jun 17, 2020 | 18.61 | 18.64 | 18.16 | 18.21 | 778,376 | -0.30(-1.59%) |
Jun 16, 2020 | 18.81 | 18.85 | 18.15 | 18.51 | 1,589,839 | +0.14(+0.76%) |
Jun 15, 2020 | 17.70 | 18.37 | 17.31 | 18.37 | 1,165,605 | +0.23(+1.27%) |
Jun 12, 2020 | 18.35 | 18.46 | 17.73 | 18.14 | 1,355,300 | +0.25(+1.40%) |
Jun 11, 2020 | 18.47 | 18.88 | 17.66 | 17.89 | 2,165,688 | -1.50(-7.74%) |
Jun 10, 2020 | 19.71 | 19.84 | 19.27 | 19.39 | 1,370,777 | -0.38(-1.92%) |
Jun 09, 2020 | 20.01 | 20.10 | 19.26 | 19.77 | 1,494,610 | -0.63(-3.09%) |
Jun 08, 2020 | 18.70 | 20.43 | 18.68 | 20.40 | 2,255,716 | +1.94(+10.51%) |
Jun 05, 2020 | 18.85 | 19.09 | 18.26 | 18.46 | 2,565,500 | -0.07(-0.38%) |
Jun 04, 2020 | 18.80 | 18.87 | 18.30 | 18.53 | 4,149,569 | +0.24(+1.31%) |
Jun 03, 2020 | 21.08 | 21.49 | 17.51 | 18.29 | 10,869,620 | -2.58(-12.36%) |
Jun 02, 2020 | 20.85 | 21.04 | 20.66 | 20.87 | 609,758 | +0.10(+0.48%) |
Jun 01, 2020 | 20.67 | 21.00 | 20.37 | 20.77 | 888,757 | +0.10(+0.48%) |
May 29, 2020 | 20.77 | 20.93 | 19.95 | 20.67 | 1,152,000 | -0.21(-1.01%) |
May 28, 2020 | 21.58 | 21.70 | 20.81 | 20.88 | 675,332 | -0.57(-2.63%) |
May 27, 2020 | 21.34 | 21.47 | 20.71 | 21.45 | 719,856 | +0.50(+2.41%) |
May 26, 2020 | 21.16 | 21.72 | 20.86 | 20.94 | 716,930 | +0.26(+1.26%) |
May 22, 2020 | 20.85 | 21.10 | 20.43 | 20.68 | 562,200 | -0.12(-0.58%) |
May 21, 2020 | 21.38 | 21.44 | 20.62 | 20.80 | 744,407 | -0.54(-2.53%) |
May 20, 2020 | 20.66 | 21.40 | 20.57 | 21.34 | 669,670 | +0.91(+4.45%) |
May 19, 2020 | 21.41 | 21.70 | 20.42 | 20.43 | 790,739 | -1.00(-4.69%) |
May 18, 2020 | 20.93 | 21.65 | 20.93 | 21.43 | 724,583 | +0.83(+4.05%) |
May 15, 2020 | 20.85 | 21.11 | 20.50 | 20.60 | 916,000 | -0.36(-1.72%) |
May 14, 2020 | 20.56 | 20.96 | 20.10 | 20.96 | 807,959 | +0.19(+0.91%) |
May 13, 2020 | 21.51 | 21.56 | 20.51 | 20.77 | 1,086,530 | -0.71(-3.31%) |
May 12, 2020 | 21.98 | 22.14 | 21.48 | 21.48 | 1,016,938 | -0.31(-1.42%) |
May 11, 2020 | 21.97 | 22.18 | 21.47 | 21.79 | 1,120,266 | +0.50(+2.35%) |
May 08, 2020 | 21.18 | 21.51 | 20.72 | 21.29 | 1,055,200 | +0.73(+3.55%) |
May 07, 2020 | 19.90 | 20.80 | 19.74 | 20.56 | 823,500 | +0.88(+4.47%) |
May 06, 2020 | 20.22 | 20.55 | 19.52 | 19.68 | 790,607 | -0.54(-2.65%) |
May 05, 2020 | 20.30 | 20.68 | 20.13 | 20.21 | 789,906 | +0.05(+0.27%) |
May 04, 2020 | 20.30 | 20.80 | 19.73 | 20.16 | 1,108,966 | -0.54(-2.61%) |