Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.85 | 20.94 | 20.72 | 20.85 | 280,367 | -0.15(-0.72%) |
Apr 29, 2021 | 20.93 | 21.01 | 20.87 | 21.00 | 322,585 | +0.10(+0.47%) |
Apr 28, 2021 | 20.78 | 21.00 | 20.73 | 20.91 | 227,635 | +0.08(+0.39%) |
Apr 27, 2021 | 20.65 | 20.88 | 20.65 | 20.82 | 490,125 | +0.36(+1.75%) |
Apr 26, 2021 | 20.09 | 20.56 | 20.07 | 20.47 | 387,286 | +0.62(+3.11%) |
Apr 23, 2021 | 19.95 | 19.95 | 19.74 | 19.85 | 346,435 | -0.11(-0.54%) |
Apr 22, 2021 | 19.90 | 19.98 | 19.70 | 19.96 | 685,039 | -0.17(-0.84%) |
Apr 21, 2021 | 20.11 | 20.15 | 19.73 | 20.13 | 620,543 | -0.43(-2.09%) |
Apr 20, 2021 | 20.84 | 20.85 | 20.51 | 20.56 | 501,953 | -0.22(-1.08%) |
Apr 19, 2021 | 21.09 | 21.09 | 20.74 | 20.78 | 343,817 | -0.49(-2.31%) |
Apr 16, 2021 | 21.28 | 21.31 | 21.17 | 21.27 | 301,496 | -0.11(-0.50%) |
Apr 15, 2021 | 21.22 | 21.49 | 21.18 | 21.38 | 1,100,999 | +0.13(+0.59%) |
Apr 14, 2021 | 21.06 | 21.32 | 21.06 | 21.25 | 481,910 | +0.52(+2.50%) |
Apr 13, 2021 | 20.73 | 20.86 | 20.63 | 20.74 | 562,827 | +0.08(+0.39%) |
Apr 12, 2021 | 20.80 | 20.80 | 20.57 | 20.65 | 349,947 | -0.19(-0.90%) |
Apr 09, 2021 | 20.64 | 20.90 | 20.60 | 20.84 | 681,021 | -0.34(-1.60%) |
Apr 08, 2021 | 21.19 | 21.25 | 20.99 | 21.18 | 530,174 | +0.04(+0.21%) |
Apr 07, 2021 | 21.10 | 21.18 | 21.03 | 21.14 | 247,573 | -0.13(-0.59%) |
Apr 06, 2021 | 21.38 | 21.39 | 21.13 | 21.26 | 406,166 | -0.33(-1.53%) |
Apr 05, 2021 | 21.47 | 21.60 | 21.43 | 21.59 | 438,662 | +0.32(+1.51%) |
Apr 01, 2021 | 21.20 | 21.42 | 21.06 | 21.27 | 1,551,748 | +0.71(+3.44%) |
Mar 31, 2021 | 20.44 | 20.69 | 20.39 | 20.57 | 961,784 | +0.28(+1.37%) |
Mar 30, 2021 | 20.35 | 20.37 | 20.12 | 20.29 | 544,430 | -0.13(-0.61%) |
Mar 29, 2021 | 20.61 | 20.73 | 20.41 | 20.41 | 552,192 | -0.16(-0.78%) |
Mar 26, 2021 | 20.72 | 20.92 | 20.42 | 20.57 | 1,233,260 | -0.37(-1.75%) |
Mar 25, 2021 | 21.25 | 21.35 | 20.85 | 20.94 | 1,355,834 | -0.30(-1.43%) |
Mar 24, 2021 | 21.23 | 21.47 | 21.13 | 21.25 | 1,690,344 | +0.74(+3.62%) |
Mar 23, 2021 | 21.05 | 21.27 | 20.37 | 20.50 | 4,047,559 | -0.21(-0.99%) |
Mar 22, 2021 | 21.02 | 21.25 | 20.32 | 20.71 | 5,072,610 | -4.84(-18.94%) |
Mar 19, 2021 | 25.07 | 25.59 | 24.97 | 25.55 | 360,520 | +0.18(+0.71%) |
Mar 18, 2021 | 25.53 | 25.57 | 25.21 | 25.37 | 404,505 | +0.38(+1.54%) |
Mar 17, 2021 | 24.98 | 25.26 | 24.48 | 24.98 | 365,749 | -0.18(-0.71%) |
Mar 16, 2021 | 25.19 | 25.25 | 25.07 | 25.16 | 156,273 | +0.34(+1.37%) |
Mar 15, 2021 | 24.83 | 24.92 | 24.68 | 24.82 | 389,466 | +0.05(+0.22%) |
Mar 12, 2021 | 24.67 | 24.81 | 24.42 | 24.77 | 260,357 | -0.21(-0.86%) |
Mar 11, 2021 | 24.93 | 25.18 | 24.76 | 24.98 | 173,107 | -0.07(-0.29%) |
Mar 10, 2021 | 24.96 | 25.27 | 24.87 | 25.06 | 961,270 | +0.45(+1.82%) |
Mar 09, 2021 | 24.39 | 24.70 | 24.39 | 24.61 | 299,796 | +0.77(+3.23%) |
Mar 08, 2021 | 24.23 | 24.23 | 23.52 | 23.84 | 708,355 | -0.85(-3.44%) |
Mar 05, 2021 | 24.78 | 24.91 | 24.25 | 24.69 | 631,833 | +0.04(+0.15%) |
Mar 04, 2021 | 24.82 | 25.07 | 24.22 | 24.65 | 563,170 | +0.02(+0.07%) |
Mar 03, 2021 | 24.76 | 24.87 | 24.48 | 24.64 | 147,396 | -0.29(-1.15%) |
Mar 02, 2021 | 25.07 | 25.08 | 24.63 | 24.92 | 170,577 | -0.15(-0.61%) |
Mar 01, 2021 | 25.24 | 25.46 | 25.04 | 25.07 | 395,100 | +1.17(+4.90%) |
Feb 26, 2021 | 23.88 | 24.06 | 23.59 | 23.90 | 360,073 | -0.21(-0.85%) |
Feb 25, 2021 | 24.74 | 24.87 | 23.72 | 24.11 | 584,437 | -1.07(-4.26%) |
Feb 24, 2021 | 24.96 | 25.20 | 24.63 | 25.18 | 365,938 | -0.66(-2.56%) |
Feb 23, 2021 | 25.82 | 26.03 | 25.53 | 25.84 | 375,511 | -0.34(-1.30%) |
Feb 22, 2021 | 26.28 | 26.47 | 25.87 | 26.18 | 485,218 | -0.48(-1.81%) |
Feb 19, 2021 | 26.71 | 26.92 | 26.60 | 26.67 | 484,942 | +0.02(+0.07%) |
Feb 18, 2021 | 26.67 | 26.69 | 26.42 | 26.65 | 319,457 | +0.04(+0.17%) |
Feb 17, 2021 | 26.34 | 26.70 | 26.17 | 26.60 | 328,664 | +0.39(+1.50%) |
Feb 16, 2021 | 26.33 | 26.49 | 26.17 | 26.21 | 434,596 | +0.07(+0.27%) |
Feb 12, 2021 | 26.17 | 26.29 | 26.09 | 26.14 | 79,482 | -0.18(-0.68%) |
Feb 11, 2021 | 26.27 | 26.48 | 26.25 | 26.32 | 291,800 | +0.13(+0.48%) |
Feb 10, 2021 | 26.26 | 26.43 | 26.08 | 26.19 | 308,129 | -0.10(-0.37%) |
Feb 09, 2021 | 26.03 | 26.30 | 26.03 | 26.29 | 303,542 | +0.37(+1.41%) |
Feb 08, 2021 | 25.94 | 25.96 | 25.74 | 25.92 | 383,493 | +0.02(+0.07%) |
Feb 05, 2021 | 25.97 | 26.04 | 25.72 | 25.91 | 524,068 | +0.13(+0.52%) |
Feb 04, 2021 | 25.66 | 25.85 | 25.50 | 25.77 | 440,563 | +0.08(+0.31%) |
Feb 03, 2021 | 25.37 | 25.82 | 25.37 | 25.69 | 270,769 | +0.63(+2.50%) |
Feb 02, 2021 | 25.13 | 25.23 | 25.02 | 25.07 | 279,693 | +0.27(+1.08%) |
Feb 01, 2021 | 24.84 | 25.00 | 24.73 | 24.80 | 477,699 | +0.95(+3.98%) |
Jan 29, 2021 | 24.23 | 24.26 | 23.85 | 23.85 | 167,348 | -0.57(-2.34%) |
Jan 28, 2021 | 24.08 | 24.47 | 24.08 | 24.42 | 546,719 | +0.58(+2.44%) |
Jan 27, 2021 | 24.00 | 24.19 | 23.57 | 23.84 | 504,040 | -1.19(-4.75%) |
Jan 26, 2021 | 25.03 | 25.21 | 24.96 | 25.03 | 269,518 | +0.06(+0.25%) |
Jan 25, 2021 | 24.81 | 25.00 | 24.56 | 24.97 | 452,134 | -0.07(-0.29%) |
Jan 22, 2021 | 24.83 | 25.18 | 24.79 | 25.04 | 336,933 | -0.16(-0.64%) |
Jan 21, 2021 | 25.40 | 25.40 | 25.05 | 25.20 | 577,320 | -0.19(-0.74%) |
Jan 20, 2021 | 25.07 | 25.43 | 25.07 | 25.39 | 357,733 | +0.47(+1.87%) |
Jan 19, 2021 | 25.15 | 25.21 | 24.83 | 24.92 | 418,118 | +0.44(+1.79%) |
Jan 15, 2021 | 24.45 | 24.68 | 24.33 | 24.48 | 303,396 | -0.80(-3.15%) |
Jan 14, 2021 | 25.23 | 25.40 | 25.15 | 25.28 | 377,932 | +0.00(+0.00%) |
Jan 13, 2021 | 25.26 | 25.48 | 25.23 | 25.28 | 315,634 | +0.21(+0.82%) |
Jan 12, 2021 | 24.83 | 25.15 | 24.81 | 25.07 | 189,270 | +0.41(+1.67%) |
Jan 11, 2021 | 24.61 | 24.92 | 24.53 | 24.66 | 310,316 | -0.51(-2.03%) |
Jan 08, 2021 | 25.19 | 25.31 | 24.98 | 25.17 | 327,542 | +0.27(+1.08%) |
Jan 07, 2021 | 24.85 | 24.96 | 24.65 | 24.90 | 734,848 | +0.19(+0.76%) |
Jan 06, 2021 | 24.38 | 24.92 | 24.38 | 24.72 | 397,888 | +0.61(+2.52%) |
Jan 05, 2021 | 23.99 | 24.17 | 23.94 | 24.11 | 332,279 | +0.21(+0.86%) |
Jan 04, 2021 | 24.33 | 24.41 | 23.90 | 23.90 | 485,507 | +0.20(+0.83%) |
Dec 31, 2020 | 23.71 | 23.71 | 23.71 | 302,888 | -0.17(-0.71%) | |
Dec 30, 2020 | 23.86 | 24.12 | 23.82 | 23.88 | 302,888 | +0.04(+0.15%) |
Dec 29, 2020 | 23.67 | 24.15 | 23.65 | 23.84 | 436,643 | +0.78(+3.37%) |
Dec 28, 2020 | 23.06 | 23.34 | 23.06 | 23.06 | 319,869 | +0.38(+1.66%) |
Dec 24, 2020 | 22.46 | 22.77 | 22.46 | 22.69 | 305,632 | +0.53(+2.38%) |
Dec 23, 2020 | 22.27 | 22.33 | 22.15 | 22.16 | 205,528 | +0.18(+0.81%) |
Dec 22, 2020 | 22.07 | 22.14 | 21.93 | 21.98 | 384,627 | +0.07(+0.33%) |
Dec 21, 2020 | 21.68 | 22.00 | 21.49 | 21.91 | 289,588 | -0.33(-1.49%) |
Dec 18, 2020 | 22.17 | 22.33 | 22.11 | 22.24 | 389,921 | +0.36(+1.64%) |
Dec 17, 2020 | 21.67 | 21.91 | 21.67 | 21.88 | 153,644 | +0.35(+1.62%) |
Dec 16, 2020 | 21.50 | 21.59 | 21.42 | 21.53 | 172,776 | -0.04(-0.21%) |
Dec 15, 2020 | 21.33 | 21.59 | 21.29 | 21.58 | 338,242 | +0.37(+1.73%) |
Dec 14, 2020 | 21.46 | 21.46 | 21.08 | 21.21 | 361,749 | -0.14(-0.64%) |
Dec 11, 2020 | 21.03 | 21.40 | 21.03 | 21.35 | 336,795 | +0.42(+2.00%) |
Dec 10, 2020 | 20.82 | 20.98 | 20.71 | 20.93 | 378,810 | -0.03(-0.13%) |
Dec 09, 2020 | 20.90 | 21.04 | 20.72 | 20.95 | 281,945 | +0.10(+0.47%) |
Dec 08, 2020 | 20.86 | 20.91 | 20.71 | 20.86 | 195,984 | +0.12(+0.56%) |
Dec 07, 2020 | 20.66 | 20.79 | 20.62 | 20.74 | 277,968 | +0.05(+0.26%) |
Dec 04, 2020 | 20.77 | 20.77 | 20.60 | 20.69 | 159,818 | -0.01(-0.04%) |
Dec 03, 2020 | 20.49 | 20.78 | 20.49 | 20.69 | 175,129 | +0.34(+1.66%) |
Dec 02, 2020 | 20.48 | 20.48 | 20.24 | 20.36 | 333,276 | -0.12(-0.61%) |
Dec 01, 2020 | 20.26 | 20.56 | 20.26 | 20.48 | 330,564 | +0.61(+3.05%) |
Nov 30, 2020 | 20.16 | 20.17 | 19.79 | 19.87 | 278,994 | -0.67(-3.26%) |
Nov 27, 2020 | 20.47 | 20.60 | 20.30 | 20.54 | 116,414 | +0.28(+1.36%) |
Nov 25, 2020 | 20.10 | 20.36 | 20.03 | 20.27 | 131,667 | +0.24(+1.20%) |
Nov 24, 2020 | 19.97 | 20.09 | 19.89 | 20.03 | 201,290 | -0.07(-0.35%) |
Nov 23, 2020 | 20.06 | 20.19 | 19.80 | 20.10 | 370,809 | -0.89(-4.25%) |
Nov 20, 2020 | 21.04 | 21.10 | 20.77 | 20.99 | 178,996 | -0.14(-0.67%) |
Nov 19, 2020 | 20.89 | 21.23 | 20.79 | 21.13 | 517,091 | +0.92(+4.54%) |
Nov 18, 2020 | 20.08 | 20.50 | 20.08 | 20.21 | 308,123 | +0.42(+2.12%) |
Nov 17, 2020 | 19.90 | 19.99 | 19.60 | 19.79 | 146,418 | -0.43(-2.12%) |
Nov 16, 2020 | 20.35 | 20.35 | 20.14 | 20.22 | 263,210 | -0.04(-0.22%) |
Nov 13, 2020 | 20.12 | 20.50 | 20.12 | 20.27 | 459,603 | +0.32(+1.61%) |
Nov 12, 2020 | 19.91 | 20.06 | 19.62 | 19.95 | 701,143 | +0.07(+0.36%) |
Nov 11, 2020 | 19.22 | 19.94 | 19.17 | 19.87 | 1,298,300 | +1.69(+9.26%) |
Nov 10, 2020 | 18.10 | 18.41 | 18.05 | 18.19 | 488,202 | +0.14(+0.79%) |
Nov 09, 2020 | 18.06 | 18.19 | 17.80 | 18.05 | 863,759 | +1.42(+8.53%) |
Nov 06, 2020 | 16.65 | 16.70 | 16.42 | 16.63 | 202,997 | -0.04(-0.21%) |
Nov 05, 2020 | 16.58 | 16.68 | 16.42 | 16.66 | 204,724 | +0.08(+0.48%) |
Nov 04, 2020 | 16.42 | 16.70 | 16.36 | 16.58 | 298,480 | +0.25(+1.53%) |
Nov 03, 2020 | 16.14 | 16.48 | 16.09 | 16.33 | 1,039,018 | +0.32(+2.00%) |
Nov 02, 2020 | 15.92 | 16.02 | 15.90 | 16.01 | 139,872 | +0.20(+1.24%) |
Oct 30, 2020 | 15.86 | 15.98 | 15.71 | 15.82 | 657,777 | -0.41(-2.53%) |
Oct 29, 2020 | 16.18 | 16.30 | 16.09 | 16.23 | 174,247 | +0.01(+0.05%) |
Oct 28, 2020 | 16.26 | 16.36 | 16.14 | 16.22 | 565,510 | -0.60(-3.55%) |
Oct 27, 2020 | 16.85 | 16.90 | 16.60 | 16.82 | 659,117 | -0.11(-0.63%) |
Oct 26, 2020 | 17.12 | 17.12 | 16.82 | 16.92 | 524,294 | -0.89(-5.00%) |
Oct 23, 2020 | 17.83 | 17.83 | 17.58 | 17.81 | 173,388 | -0.24(-1.33%) |
Oct 22, 2020 | 18.07 | 18.10 | 17.90 | 18.06 | 297,118 | -0.48(-2.60%) |
Oct 21, 2020 | 18.39 | 18.58 | 18.39 | 18.54 | 138,353 | +0.24(+1.32%) |
Oct 20, 2020 | 18.19 | 18.39 | 18.15 | 18.30 | 230,832 | +0.09(+0.49%) |
Oct 19, 2020 | 18.08 | 18.31 | 18.08 | 18.21 | 428,889 | +0.29(+1.64%) |
Oct 16, 2020 | 17.80 | 18.06 | 17.73 | 17.91 | 250,998 | +0.21(+1.21%) |
Oct 15, 2020 | 17.65 | 17.78 | 17.61 | 17.70 | 67,718 | -0.14(-0.80%) |
Oct 14, 2020 | 17.74 | 17.95 | 17.73 | 17.84 | 92,884 | +0.29(+1.68%) |
Oct 13, 2020 | 17.74 | 17.74 | 17.55 | 17.55 | 114,866 | -0.25(-1.40%) |
Oct 12, 2020 | 17.88 | 17.93 | 17.74 | 17.80 | 287,532 | +0.05(+0.30%) |
Oct 09, 2020 | 17.51 | 17.85 | 17.51 | 17.74 | 167,893 | +0.36(+2.05%) |
Oct 08, 2020 | 17.26 | 17.45 | 17.23 | 17.39 | 317,655 | -0.11(-0.61%) |
Oct 07, 2020 | 17.61 | 17.61 | 17.47 | 17.49 | 234,417 | -0.15(-0.86%) |
Oct 06, 2020 | 17.92 | 17.98 | 17.57 | 17.65 | 272,714 | -0.26(-1.44%) |
Oct 05, 2020 | 17.81 | 17.98 | 17.81 | 17.90 | 153,244 | +0.29(+1.67%) |
Oct 02, 2020 | 17.60 | 17.75 | 17.54 | 17.61 | 308,084 | -0.13(-0.75%) |
Oct 01, 2020 | 17.82 | 17.87 | 17.58 | 17.74 | 220,357 | +0.12(+0.71%) |
Sep 30, 2020 | 17.54 | 17.81 | 17.50 | 17.62 | 487,864 | +0.37(+2.12%) |
Sep 29, 2020 | 17.30 | 17.43 | 17.05 | 17.25 | 173,067 | -0.01(-0.05%) |
Sep 28, 2020 | 17.48 | 17.48 | 17.24 | 17.26 | 213,445 | -0.50(-2.81%) |
Sep 25, 2020 | 18.01 | 18.01 | 17.69 | 17.76 | 108,900 | -0.07(-0.40%) |
Sep 24, 2020 | 17.64 | 17.90 | 17.61 | 17.83 | 386,211 | +0.68(+3.95%) |
Sep 23, 2020 | 17.35 | 17.43 | 17.16 | 17.16 | 198,580 | -0.12(-0.72%) |
Sep 22, 2020 | 17.43 | 17.43 | 17.18 | 17.28 | 371,298 | -0.06(-0.36%) |
Sep 21, 2020 | 17.43 | 17.48 | 17.21 | 17.34 | 214,737 | -0.45(-2.51%) |
Sep 18, 2020 | 17.81 | 17.91 | 17.73 | 17.79 | 203,782 | -0.12(-0.70%) |
Sep 17, 2020 | 17.75 | 17.97 | 17.64 | 17.91 | 205,249 | -0.04(-0.20%) |
Sep 16, 2020 | 17.99 | 18.06 | 17.83 | 17.95 | 450,577 | -0.14(-0.79%) |
Sep 15, 2020 | 18.13 | 18.14 | 17.86 | 18.09 | 224,392 | +0.03(+0.15%) |
Sep 14, 2020 | 17.98 | 18.15 | 17.94 | 18.06 | 207,907 | +0.10(+0.55%) |
Sep 11, 2020 | 17.83 | 18.02 | 17.83 | 17.97 | 253,802 | +0.04(+0.20%) |
Sep 10, 2020 | 18.09 | 18.13 | 17.84 | 17.93 | 293,946 | -0.13(-0.74%) |
Sep 09, 2020 | 17.75 | 18.10 | 17.73 | 18.06 | 502,783 | +0.45(+2.58%) |
Sep 08, 2020 | 17.68 | 17.74 | 17.59 | 17.61 | 275,313 | -0.28(-1.55%) |
Sep 04, 2020 | 17.68 | 17.97 | 17.63 | 17.89 | 222,511 | +0.33(+1.88%) |
Sep 03, 2020 | 17.66 | 17.74 | 17.36 | 17.56 | 439,151 | -0.31(-1.75%) |
Sep 02, 2020 | 17.85 | 17.90 | 17.74 | 17.87 | 226,291 | -0.10(-0.55%) |
Sep 01, 2020 | 17.74 | 17.97 | 17.65 | 17.97 | 507,681 | +0.16(+0.90%) |
Aug 31, 2020 | 18.02 | 18.02 | 17.68 | 17.81 | 424,933 | -0.48(-2.63%) |
Aug 28, 2020 | 18.25 | 18.32 | 18.16 | 18.29 | 111,816 | -0.06(-0.34%) |
Aug 27, 2020 | 18.47 | 18.47 | 18.23 | 18.35 | 118,483 | +0.06(+0.34%) |
Aug 26, 2020 | 18.15 | 18.31 | 18.06 | 18.29 | 125,005 | +0.21(+1.18%) |
Aug 25, 2020 | 18.29 | 18.29 | 17.88 | 18.07 | 198,309 | -0.27(-1.46%) |
Aug 24, 2020 | 18.53 | 18.53 | 18.28 | 18.34 | 136,704 | -0.11(-0.58%) |
Aug 21, 2020 | 18.53 | 18.60 | 18.41 | 18.45 | 378,516 | -0.53(-2.77%) |
Aug 20, 2020 | 18.62 | 19.01 | 18.60 | 18.97 | 180,276 | +0.17(+0.90%) |
Aug 19, 2020 | 18.47 | 19.15 | 18.47 | 18.80 | 583,146 | +0.68(+3.74%) |
Aug 18, 2020 | 18.17 | 18.27 | 18.06 | 18.13 | 137,208 | +0.06(+0.35%) |
Aug 17, 2020 | 17.96 | 18.12 | 17.95 | 18.06 | 153,138 | +0.09(+0.50%) |
Aug 14, 2020 | 17.99 | 18.00 | 17.88 | 17.98 | 289,242 | -0.29(-1.61%) |
Aug 13, 2020 | 18.42 | 18.51 | 18.23 | 18.27 | 242,635 | -0.33(-1.77%) |
Aug 12, 2020 | 18.54 | 18.70 | 18.53 | 18.60 | 412,343 | -0.07(-0.38%) |
Aug 11, 2020 | 18.47 | 18.68 | 18.47 | 18.67 | 442,944 | +0.69(+3.82%) |
Aug 10, 2020 | 17.62 | 18.06 | 17.62 | 17.98 | 531,390 | +0.37(+2.07%) |
Aug 07, 2020 | 17.40 | 17.81 | 17.38 | 17.62 | 469,809 | -0.11(-0.60%) |
Aug 06, 2020 | 17.65 | 17.75 | 17.32 | 17.73 | 1,044,481 | -0.81(-4.38%) |
Aug 05, 2020 | 18.59 | 18.79 | 18.53 | 18.54 | 392,356 | -0.62(-3.26%) |
Aug 04, 2020 | 19.06 | 19.23 | 18.55 | 19.16 | 729,092 | -0.11(-0.56%) |
Aug 03, 2020 | 19.24 | 19.30 | 19.11 | 19.27 | 270,126 | +0.04(+0.19%) |
Jul 31, 2020 | 19.17 | 19.29 | 19.01 | 19.23 | 415,190 | +0.07(+0.37%) |
Jul 30, 2020 | 19.59 | 19.59 | 19.09 | 19.16 | 601,111 | -0.73(-3.68%) |
Jul 29, 2020 | 19.69 | 19.89 | 19.56 | 19.89 | 335,786 | -0.30(-1.50%) |
Jul 28, 2020 | 20.68 | 20.68 | 20.17 | 20.20 | 294,553 | -0.86(-4.11%) |
Jul 27, 2020 | 21.14 | 21.25 | 20.76 | 21.06 | 229,387 | -0.08(-0.38%) |
Jul 24, 2020 | 21.02 | 21.19 | 20.98 | 21.14 | 120,003 | +0.11(+0.51%) |
Jul 23, 2020 | 20.97 | 21.16 | 20.96 | 21.03 | 124,395 | +0.07(+0.34%) |
Jul 22, 2020 | 20.86 | 21.03 | 20.84 | 20.96 | 68,146 | +0.04(+0.17%) |
Jul 21, 2020 | 21.35 | 21.37 | 20.86 | 20.93 | 168,156 | -0.24(-1.14%) |
Jul 20, 2020 | 21.14 | 21.20 | 21.11 | 21.17 | 44,823 | +0.12(+0.59%) |
Jul 17, 2020 | 21.22 | 21.22 | 20.98 | 21.04 | 66,170 | -0.15(-0.71%) |
Jul 16, 2020 | 21.08 | 21.23 | 21.07 | 21.19 | 202,072 | +0.12(+0.55%) |
Jul 15, 2020 | 20.96 | 21.14 | 20.92 | 21.08 | 178,582 | +0.15(+0.72%) |
Jul 14, 2020 | 20.84 | 20.99 | 20.79 | 20.93 | 98,453 | +0.17(+0.82%) |
Jul 13, 2020 | 20.83 | 21.01 | 20.69 | 20.76 | 198,269 | +0.31(+1.53%) |
Jul 10, 2020 | 20.39 | 20.48 | 20.26 | 20.45 | 592,953 | -0.36(-1.71%) |
Jul 09, 2020 | 21.21 | 21.21 | 20.56 | 20.80 | 390,574 | -0.48(-2.26%) |
Jul 08, 2020 | 21.17 | 21.33 | 21.06 | 21.28 | 278,115 | +0.23(+1.10%) |
Jul 07, 2020 | 21.04 | 21.27 | 21.00 | 21.05 | 225,569 | +0.05(+0.25%) |
Jul 06, 2020 | 20.96 | 21.05 | 20.94 | 21.00 | 204,898 | +0.08(+0.38%) |
Jul 02, 2020 | 20.79 | 20.94 | 20.78 | 20.92 | 313,467 | +0.20(+0.99%) |
Jul 01, 2020 | 20.67 | 20.77 | 20.55 | 20.71 | 175,193 | +0.01(+0.04%) |
Jun 30, 2020 | 20.80 | 20.92 | 20.68 | 20.70 | 337,836 | -0.19(-0.90%) |
Jun 29, 2020 | 20.74 | 20.93 | 20.69 | 20.89 | 437,742 | +0.27(+1.30%) |
Jun 26, 2020 | 20.66 | 20.66 | 20.53 | 20.62 | 126,396 | +0.01(+0.04%) |
Jun 25, 2020 | 20.46 | 20.66 | 20.43 | 20.61 | 159,240 | +0.15(+0.74%) |
Jun 24, 2020 | 20.59 | 20.65 | 20.44 | 20.46 | 101,279 | -0.21(-1.03%) |
Jun 23, 2020 | 20.86 | 20.94 | 20.65 | 20.68 | 110,957 | -0.14(-0.69%) |
Jun 22, 2020 | 20.57 | 20.87 | 20.53 | 20.82 | 173,924 | +0.55(+2.73%) |
Jun 19, 2020 | 20.53 | 20.59 | 20.21 | 20.27 | 381,432 | -0.04(-0.22%) |
Jun 18, 2020 | 20.18 | 20.36 | 20.04 | 20.31 | 102,409 | +0.34(+1.70%) |
Jun 17, 2020 | 20.11 | 20.11 | 19.89 | 19.97 | 59,668 | -0.07(-0.36%) |
Jun 16, 2020 | 20.29 | 20.29 | 19.98 | 20.04 | 119,468 | -0.10(-0.49%) |
Jun 15, 2020 | 19.79 | 20.14 | 19.72 | 20.14 | 314,478 | +0.25(+1.26%) |
Jun 12, 2020 | 19.79 | 20.01 | 19.73 | 19.89 | 266,034 | +0.61(+3.17%) |
Jun 11, 2020 | 19.84 | 19.86 | 19.27 | 19.28 | 518,233 | -0.83(-4.14%) |
Jun 10, 2020 | 20.17 | 20.21 | 20.00 | 20.11 | 253,104 | +0.10(+0.49%) |
Jun 09, 2020 | 19.98 | 20.09 | 19.92 | 20.01 | 195,838 | -0.31(-1.51%) |
Jun 08, 2020 | 20.28 | 20.32 | 20.01 | 20.32 | 261,417 | +0.12(+0.60%) |
Jun 05, 2020 | 20.39 | 20.39 | 20.15 | 20.20 | 408,988 | +0.13(+0.66%) |
Jun 04, 2020 | 20.18 | 20.27 | 20.01 | 20.07 | 176,666 | -0.19(-0.96%) |
Jun 03, 2020 | 20.01 | 20.41 | 20.01 | 20.26 | 301,137 | +0.08(+0.39%) |
Jun 02, 2020 | 19.83 | 20.19 | 19.83 | 20.18 | 255,317 | +0.51(+2.61%) |
Jun 01, 2020 | 19.34 | 19.70 | 19.34 | 19.67 | 297,042 | +0.53(+2.78%) |
May 29, 2020 | 19.09 | 19.24 | 19.00 | 19.14 | 140,357 | +0.05(+0.28%) |
May 28, 2020 | 19.35 | 19.37 | 19.03 | 19.08 | 408,581 | -0.30(-1.55%) |
May 27, 2020 | 19.34 | 19.39 | 19.23 | 19.39 | 122,242 | +0.03(+0.14%) |
May 26, 2020 | 19.34 | 19.62 | 19.29 | 19.36 | 166,705 | +0.56(+2.97%) |
May 22, 2020 | 18.76 | 18.81 | 18.63 | 18.80 | 99,029 | +0.00(+0.00%) |
May 21, 2020 | 18.73 | 18.80 | 18.62 | 18.80 | 264,997 | +0.04(+0.24%) |
May 20, 2020 | 18.68 | 18.82 | 18.68 | 18.76 | 195,878 | +0.07(+0.38%) |
May 19, 2020 | 18.71 | 19.00 | 18.67 | 18.69 | 199,695 | +0.11(+0.57%) |
May 18, 2020 | 18.28 | 18.86 | 18.28 | 18.58 | 561,775 | +0.57(+3.15%) |
May 15, 2020 | 17.92 | 18.08 | 17.86 | 18.01 | 420,845 | +0.12(+0.69%) |
May 14, 2020 | 17.61 | 18.05 | 17.58 | 17.89 | 328,342 | +0.28(+1.61%) |
May 13, 2020 | 17.67 | 17.79 | 17.53 | 17.61 | 162,557 | +0.16(+0.91%) |
May 12, 2020 | 17.55 | 17.76 | 17.45 | 17.45 | 277,744 | +0.32(+1.86%) |
May 11, 2020 | 17.17 | 17.30 | 17.08 | 17.13 | 209,170 | -0.02(-0.10%) |
May 08, 2020 | 17.22 | 17.22 | 16.98 | 17.15 | 249,209 | -0.07(-0.41%) |
May 07, 2020 | 17.02 | 17.40 | 16.98 | 17.22 | 675,086 | +0.47(+2.80%) |
May 06, 2020 | 17.23 | 17.23 | 16.74 | 16.75 | 266,037 | -0.31(-1.82%) |
May 05, 2020 | 17.37 | 17.37 | 16.99 | 17.06 | 182,686 | -0.23(-1.33%) |
May 04, 2020 | 17.18 | 17.34 | 17.18 | 17.29 | 256,808 | +0.18(+1.04%) |