Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.71 | 33.12 | 32.08 | 32.61 | 1,006,500 | -0.41(-1.24%) |
Apr 29, 2021 | 32.76 | 33.48 | 32.46 | 33.02 | 605,200 | +0.42(+1.29%) |
Apr 28, 2021 | 32.87 | 33.29 | 32.21 | 32.60 | 523,732 | -0.55(-1.66%) |
Apr 27, 2021 | 33.18 | 34.25 | 33.00 | 33.15 | 662,196 | +0.30(+0.91%) |
Apr 26, 2021 | 33.40 | 33.40 | 32.53 | 32.85 | 555,859 | +0.19(+0.58%) |
Apr 23, 2021 | 32.29 | 32.87 | 32.01 | 32.66 | 524,700 | +0.37(+1.15%) |
Apr 22, 2021 | 32.50 | 33.33 | 31.81 | 32.29 | 497,522 | +0.13(+0.40%) |
Apr 21, 2021 | 31.53 | 32.36 | 30.81 | 32.16 | 697,963 | +0.16(+0.50%) |
Apr 20, 2021 | 33.42 | 34.68 | 31.15 | 32.00 | 1,418,215 | -1.41(-4.22%) |
Apr 19, 2021 | 32.80 | 33.70 | 31.98 | 33.41 | 1,151,056 | +1.70(+5.36%) |
Apr 16, 2021 | 32.44 | 32.50 | 31.69 | 31.71 | 724,500 | -0.68(-2.10%) |
Apr 15, 2021 | 32.73 | 32.73 | 31.78 | 32.39 | 576,439 | -0.29(-0.89%) |
Apr 14, 2021 | 32.77 | 33.51 | 32.55 | 32.68 | 485,048 | -0.15(-0.46%) |
Apr 13, 2021 | 32.82 | 33.51 | 32.46 | 32.83 | 592,272 | +0.20(+0.61%) |
Apr 12, 2021 | 31.45 | 32.75 | 31.30 | 32.63 | 763,717 | +0.97(+3.06%) |
Apr 09, 2021 | 32.21 | 32.50 | 31.40 | 31.66 | 744,100 | -0.75(-2.31%) |
Apr 08, 2021 | 33.44 | 33.86 | 32.12 | 32.41 | 819,381 | +0.08(+0.25%) |
Apr 07, 2021 | 32.39 | 32.77 | 31.52 | 32.33 | 640,432 | -0.36(-1.10%) |
Apr 06, 2021 | 32.45 | 33.26 | 32.30 | 32.69 | 568,540 | -0.03(-0.09%) |
Apr 05, 2021 | 33.07 | 33.33 | 32.41 | 32.72 | 905,906 | +0.39(+1.21%) |
Apr 01, 2021 | 32.30 | 33.13 | 31.90 | 32.33 | 713,100 | +0.26(+0.81%) |
Mar 31, 2021 | 31.20 | 32.39 | 31.11 | 32.07 | 1,355,108 | +1.40(+4.56%) |
Mar 30, 2021 | 29.49 | 30.86 | 29.24 | 30.67 | 912,151 | +1.18(+4.00%) |
Mar 29, 2021 | 30.57 | 31.34 | 29.33 | 29.49 | 759,837 | -1.36(-4.41%) |
Mar 26, 2021 | 30.59 | 30.91 | 29.79 | 30.85 | 759,300 | +0.97(+3.25%) |
Mar 25, 2021 | 28.43 | 30.08 | 28.22 | 29.88 | 1,117,049 | +1.30(+4.55%) |
Mar 24, 2021 | 32.14 | 32.24 | 28.35 | 28.58 | 2,288,071 | -2.90(-9.21%) |
Mar 23, 2021 | 33.31 | 34.16 | 31.01 | 31.48 | 1,593,932 | -1.91(-5.72%) |
Mar 22, 2021 | 34.69 | 35.00 | 32.57 | 33.39 | 1,301,861 | -1.11(-3.22%) |
Mar 19, 2021 | 33.60 | 35.26 | 33.50 | 34.50 | 2,335,700 | +1.45(+4.39%) |
Mar 18, 2021 | 32.21 | 35.60 | 32.01 | 33.05 | 3,552,895 | +0.53(+1.63%) |
Mar 17, 2021 | 32.02 | 32.62 | 31.51 | 32.52 | 663,985 | +0.03(+0.09%) |
Mar 16, 2021 | 32.45 | 32.70 | 31.52 | 32.49 | 525,786 | +0.11(+0.34%) |
Mar 15, 2021 | 32.80 | 32.83 | 31.41 | 32.38 | 815,710 | -0.45(-1.37%) |
Mar 12, 2021 | 32.78 | 33.41 | 32.44 | 32.83 | 639,400 | -0.27(-0.82%) |
Mar 11, 2021 | 32.57 | 33.10 | 32.20 | 33.10 | 806,629 | +1.11(+3.47%) |
Mar 10, 2021 | 32.12 | 33.50 | 31.84 | 31.99 | 1,422,095 | +0.84(+2.70%) |
Mar 09, 2021 | 30.24 | 31.33 | 29.98 | 31.15 | 1,040,132 | +1.62(+5.49%) |
Mar 08, 2021 | 29.48 | 30.56 | 29.27 | 29.53 | 1,140,035 | +0.05(+0.17%) |
Mar 05, 2021 | 29.46 | 29.88 | 27.02 | 29.48 | 1,885,600 | +0.08(+0.27%) |
Mar 04, 2021 | 30.58 | 30.97 | 28.00 | 29.40 | 1,788,291 | -1.45(-4.70%) |
Mar 03, 2021 | 32.18 | 32.42 | 30.84 | 30.85 | 857,784 | -1.30(-4.04%) |
Mar 02, 2021 | 33.40 | 33.49 | 32.12 | 32.15 | 619,954 | -1.14(-3.42%) |
Mar 01, 2021 | 32.96 | 33.54 | 32.52 | 33.29 | 722,380 | +1.68(+5.31%) |
Feb 26, 2021 | 32.21 | 32.65 | 31.27 | 31.61 | 1,009,300 | -0.60(-1.86%) |
Feb 25, 2021 | 33.48 | 34.17 | 32.15 | 32.21 | 720,472 | -1.13(-3.39%) |
Feb 24, 2021 | 33.88 | 34.19 | 33.08 | 33.34 | 673,212 | -0.14(-0.42%) |
Feb 23, 2021 | 33.50 | 33.79 | 30.85 | 33.48 | 1,559,841 | -1.29(-3.71%) |
Feb 22, 2021 | 34.59 | 35.41 | 33.94 | 34.77 | 934,834 | +0.02(+0.06%) |
Feb 19, 2021 | 34.18 | 35.04 | 33.70 | 34.75 | 1,039,800 | +0.61(+1.79%) |
Feb 18, 2021 | 34.98 | 35.04 | 33.65 | 34.14 | 1,114,198 | -1.16(-3.29%) |
Feb 17, 2021 | 35.52 | 35.81 | 34.28 | 35.30 | 1,443,390 | -0.46(-1.29%) |
Feb 16, 2021 | 37.00 | 38.36 | 35.12 | 35.76 | 1,714,030 | -0.47(-1.30%) |
Feb 12, 2021 | 35.53 | 37.00 | 34.95 | 36.23 | 2,299,700 | +0.56(+1.57%) |
Feb 11, 2021 | 35.00 | 36.30 | 34.41 | 35.67 | 3,156,451 | +1.53(+4.48%) |
Feb 10, 2021 | 34.01 | 34.41 | 31.80 | 34.14 | 2,062,269 | +0.76(+2.28%) |
Feb 09, 2021 | 32.20 | 34.50 | 32.15 | 33.38 | 2,153,835 | +1.28(+3.99%) |
Feb 08, 2021 | 31.02 | 32.90 | 30.65 | 32.10 | 2,196,201 | +1.71(+5.63%) |
Feb 05, 2021 | 32.08 | 32.08 | 29.73 | 30.39 | 2,359,400 | -1.07(-3.40%) |
Feb 04, 2021 | 31.64 | 33.47 | 31.00 | 31.46 | 3,228,829 | +0.05(+0.16%) |
Feb 03, 2021 | 31.35 | 31.97 | 30.72 | 31.41 | 1,838,424 | +0.34(+1.09%) |
Feb 02, 2021 | 31.33 | 31.40 | 30.27 | 31.07 | 1,104,579 | +0.06(+0.19%) |
Feb 01, 2021 | 29.53 | 31.17 | 29.27 | 31.01 | 1,404,263 | +1.84(+6.31%) |
Jan 29, 2021 | 28.49 | 29.50 | 28.01 | 29.17 | 1,527,400 | +0.80(+2.82%) |
Jan 28, 2021 | 27.95 | 28.67 | 27.24 | 28.37 | 902,419 | +0.22(+0.78%) |
Jan 27, 2021 | 27.52 | 29.18 | 27.15 | 28.15 | 1,204,757 | -0.09(-0.32%) |
Jan 26, 2021 | 29.28 | 29.54 | 27.85 | 28.24 | 986,197 | -1.00(-3.42%) |
Jan 25, 2021 | 29.25 | 31.48 | 29.03 | 29.24 | 1,708,979 | -0.07(-0.24%) |
Jan 22, 2021 | 29.00 | 29.53 | 28.41 | 29.31 | 1,081,900 | +1.09(+3.86%) |
Jan 21, 2021 | 28.95 | 29.67 | 27.95 | 28.22 | 863,581 | -0.24(-0.84%) |
Jan 20, 2021 | 28.50 | 28.61 | 27.25 | 28.46 | 918,490 | +0.21(+0.74%) |
Jan 19, 2021 | 28.69 | 28.78 | 27.55 | 28.25 | 832,433 | +0.09(+0.32%) |
Jan 15, 2021 | 28.53 | 28.81 | 27.45 | 28.16 | 844,300 | -0.66(-2.29%) |
Jan 14, 2021 | 28.45 | 30.14 | 28.45 | 28.82 | 1,372,204 | +0.82(+2.93%) |
Jan 13, 2021 | 29.29 | 29.94 | 27.49 | 28.00 | 1,265,703 | -1.22(-4.18%) |
Jan 12, 2021 | 28.69 | 29.30 | 28.08 | 29.22 | 857,070 | +1.10(+3.91%) |
Jan 11, 2021 | 27.49 | 28.87 | 27.14 | 28.12 | 1,242,176 | +0.22(+0.79%) |
Jan 08, 2021 | 29.86 | 30.15 | 26.90 | 27.90 | 2,115,400 | -1.87(-6.28%) |
Jan 07, 2021 | 29.00 | 29.92 | 27.83 | 29.77 | 2,245,863 | +1.06(+3.69%) |
Jan 06, 2021 | 25.67 | 29.06 | 25.34 | 28.71 | 2,887,155 | +3.79(+15.21%) |
Jan 05, 2021 | 24.00 | 25.19 | 23.84 | 24.92 | 1,177,100 | +0.73(+3.02%) |
Jan 04, 2021 | 24.25 | 24.53 | 23.26 | 24.19 | 1,514,648 | +0.43(+1.81%) |
Dec 31, 2020 | 23.76 | 23.76 | 23.76 | 713,638 | -0.23(-0.96%) | |
Dec 30, 2020 | 23.70 | 24.53 | 23.52 | 23.99 | 713,638 | +0.36(+1.52%) |
Dec 29, 2020 | 25.35 | 25.43 | 23.22 | 23.63 | 1,784,966 | -1.83(-7.19%) |
Dec 28, 2020 | 26.08 | 26.60 | 24.86 | 25.46 | 1,309,539 | -0.31(-1.20%) |
Dec 24, 2020 | 26.50 | 26.98 | 25.63 | 25.77 | 622,800 | -0.43(-1.64%) |
Dec 23, 2020 | 25.76 | 26.67 | 25.26 | 26.20 | 2,056,509 | +0.49(+1.91%) |
Dec 22, 2020 | 21.84 | 26.63 | 21.76 | 25.71 | 5,557,316 | +4.64(+22.02%) |
Dec 21, 2020 | 20.00 | 21.09 | 20.00 | 21.07 | 1,285,111 | +0.97(+4.83%) |
Dec 18, 2020 | 20.67 | 20.97 | 19.95 | 20.10 | 3,223,200 | -0.28(-1.37%) |
Dec 17, 2020 | 20.74 | 21.24 | 20.10 | 20.38 | 2,421,193 | -0.20(-0.97%) |
Dec 16, 2020 | 21.23 | 21.23 | 20.55 | 20.58 | 827,140 | -0.39(-1.86%) |
Dec 15, 2020 | 19.84 | 21.00 | 19.66 | 20.97 | 1,430,655 | +1.19(+6.02%) |
Dec 14, 2020 | 19.69 | 19.95 | 19.28 | 19.78 | 832,348 | +0.33(+1.70%) |
Dec 11, 2020 | 19.80 | 19.96 | 19.27 | 19.45 | 644,500 | -0.36(-1.82%) |
Dec 10, 2020 | 19.64 | 20.11 | 19.30 | 19.81 | 749,986 | +0.18(+0.92%) |
Dec 09, 2020 | 19.95 | 20.51 | 19.56 | 19.63 | 1,174,482 | -0.09(-0.46%) |
Dec 08, 2020 | 19.68 | 19.74 | 18.75 | 19.72 | 1,476,899 | +0.28(+1.44%) |
Dec 07, 2020 | 19.93 | 20.24 | 19.42 | 19.44 | 1,531,562 | -0.58(-2.90%) |
Dec 04, 2020 | 19.90 | 20.26 | 19.87 | 20.02 | 1,131,800 | +0.08(+0.40%) |
Dec 03, 2020 | 20.31 | 20.41 | 19.83 | 19.94 | 747,553 | -0.31(-1.53%) |
Dec 02, 2020 | 20.30 | 20.54 | 19.85 | 20.25 | 656,774 | -0.15(-0.74%) |
Dec 01, 2020 | 20.69 | 20.90 | 20.26 | 20.40 | 1,165,038 | -0.23(-1.11%) |
Nov 30, 2020 | 21.41 | 21.89 | 20.25 | 20.63 | 1,326,468 | -0.64(-3.01%) |
Nov 27, 2020 | 20.71 | 21.32 | 20.59 | 21.27 | 547,500 | +0.73(+3.55%) |
Nov 25, 2020 | 20.30 | 20.79 | 19.97 | 20.54 | 975,500 | +0.30(+1.48%) |
Nov 24, 2020 | 21.28 | 21.43 | 19.70 | 20.24 | 2,591,298 | -1.22(-5.68%) |
Nov 23, 2020 | 21.13 | 21.88 | 20.88 | 21.46 | 1,040,536 | +0.47(+2.24%) |
Nov 20, 2020 | 20.93 | 21.59 | 20.75 | 20.99 | 840,500 | +0.04(+0.19%) |
Nov 19, 2020 | 21.23 | 21.68 | 20.75 | 20.95 | 1,118,870 | -0.14(-0.66%) |
Nov 18, 2020 | 21.31 | 21.51 | 20.75 | 21.09 | 970,419 | -0.14(-0.66%) |
Nov 17, 2020 | 20.77 | 21.26 | 20.54 | 21.23 | 1,103,275 | +0.48(+2.31%) |
Nov 16, 2020 | 21.50 | 21.60 | 20.48 | 20.75 | 1,920,298 | -1.15(-5.25%) |
Nov 13, 2020 | 22.35 | 22.79 | 21.88 | 21.90 | 956,700 | -0.26(-1.17%) |
Nov 12, 2020 | 22.12 | 22.95 | 22.01 | 22.16 | 1,530,929 | +0.10(+0.45%) |
Nov 11, 2020 | 22.08 | 22.30 | 21.28 | 22.06 | 2,783,504 | +1.60(+7.82%) |
Nov 10, 2020 | 20.35 | 21.00 | 19.22 | 20.46 | 2,079,510 | +0.11(+0.54%) |
Nov 09, 2020 | 23.77 | 24.04 | 18.07 | 20.35 | 4,993,784 | -3.15(-13.40%) |
Nov 06, 2020 | 22.44 | 24.94 | 21.90 | 23.50 | 3,133,200 | +1.44(+6.53%) |
Nov 05, 2020 | 20.58 | 22.42 | 19.01 | 22.06 | 3,750,784 | +1.55(+7.56%) |
Nov 04, 2020 | 20.74 | 21.30 | 19.10 | 20.51 | 2,832,250 | -0.71(-3.35%) |
Nov 03, 2020 | 20.70 | 21.58 | 20.48 | 21.22 | 1,222,045 | +0.56(+2.71%) |
Nov 02, 2020 | 20.31 | 21.20 | 19.86 | 20.66 | 1,585,672 | +0.89(+4.50%) |
Oct 30, 2020 | 21.44 | 21.54 | 19.27 | 19.77 | 2,735,800 | -1.81(-8.39%) |
Oct 29, 2020 | 22.42 | 22.49 | 20.80 | 21.58 | 1,063,678 | -0.49(-2.22%) |
Oct 28, 2020 | 21.63 | 22.35 | 21.30 | 22.07 | 1,122,105 | -0.21(-0.94%) |
Oct 27, 2020 | 20.90 | 22.66 | 20.55 | 22.28 | 1,920,788 | +1.45(+6.96%) |
Oct 26, 2020 | 20.68 | 21.59 | 20.60 | 20.83 | 655,611 | -0.13(-0.62%) |
Oct 23, 2020 | 20.73 | 21.09 | 20.30 | 20.96 | 488,600 | +0.34(+1.65%) |
Oct 22, 2020 | 20.32 | 20.87 | 19.92 | 20.62 | 1,011,685 | +0.36(+1.78%) |
Oct 21, 2020 | 20.90 | 22.22 | 20.01 | 20.26 | 2,237,376 | -0.62(-2.97%) |
Oct 20, 2020 | 20.42 | 21.38 | 19.90 | 20.88 | 998,206 | +0.36(+1.75%) |
Oct 19, 2020 | 21.02 | 21.31 | 20.37 | 20.52 | 741,807 | -0.20(-0.97%) |
Oct 16, 2020 | 20.75 | 21.32 | 20.61 | 20.72 | 656,200 | -0.15(-0.72%) |
Oct 15, 2020 | 20.31 | 21.06 | 19.70 | 20.87 | 703,851 | +0.25(+1.21%) |
Oct 14, 2020 | 20.98 | 21.34 | 20.33 | 20.62 | 595,030 | -0.20(-0.96%) |
Oct 13, 2020 | 20.54 | 20.96 | 20.15 | 20.82 | 842,087 | +0.19(+0.92%) |
Oct 12, 2020 | 21.51 | 21.86 | 20.21 | 20.63 | 1,489,987 | -0.82(-3.82%) |
Oct 09, 2020 | 21.97 | 22.08 | 21.11 | 21.45 | 1,098,500 | -0.43(-1.97%) |
Oct 08, 2020 | 23.32 | 23.50 | 21.40 | 21.88 | 1,459,372 | -1.12(-4.87%) |
Oct 07, 2020 | 22.10 | 23.13 | 22.10 | 23.00 | 1,294,688 | +1.03(+4.69%) |
Oct 06, 2020 | 22.75 | 23.11 | 21.83 | 21.97 | 1,759,289 | -0.28(-1.26%) |
Oct 05, 2020 | 20.97 | 22.33 | 20.91 | 22.25 | 1,208,555 | +1.56(+7.54%) |
Oct 02, 2020 | 20.30 | 21.23 | 20.08 | 20.69 | 1,386,800 | -0.30(-1.43%) |
Oct 01, 2020 | 20.29 | 21.30 | 19.51 | 20.99 | 1,449,606 | +0.81(+4.01%) |
Sep 30, 2020 | 19.10 | 20.90 | 19.10 | 20.18 | 2,854,074 | +1.08(+5.65%) |
Sep 29, 2020 | 19.10 | 19.70 | 19.03 | 19.10 | 547,148 | -0.10(-0.52%) |
Sep 28, 2020 | 19.85 | 19.94 | 18.59 | 19.20 | 1,509,291 | +0.27(+1.43%) |
Sep 25, 2020 | 19.07 | 19.17 | 18.61 | 18.93 | 1,016,300 | -0.13(-0.68%) |
Sep 24, 2020 | 19.46 | 19.69 | 18.53 | 19.06 | 1,760,497 | -0.23(-1.19%) |
Sep 23, 2020 | 21.78 | 21.78 | 18.83 | 19.29 | 2,550,453 | -2.56(-11.72%) |
Sep 22, 2020 | 19.37 | 22.09 | 19.25 | 21.85 | 2,423,684 | +2.52(+13.04%) |
Sep 21, 2020 | 18.90 | 19.55 | 18.72 | 19.33 | 889,166 | +0.38(+2.01%) |
Sep 18, 2020 | 19.19 | 19.50 | 18.44 | 18.95 | 1,677,400 | -0.04(-0.21%) |
Sep 17, 2020 | 19.00 | 19.25 | 18.66 | 18.99 | 1,034,870 | -0.41(-2.11%) |
Sep 16, 2020 | 19.51 | 19.58 | 19.03 | 19.40 | 709,604 | -0.11(-0.56%) |
Sep 15, 2020 | 19.44 | 19.74 | 18.96 | 19.51 | 736,501 | +0.13(+0.67%) |
Sep 14, 2020 | 19.45 | 19.66 | 18.46 | 19.38 | 1,187,617 | -0.05(-0.26%) |
Sep 11, 2020 | 19.41 | 20.04 | 18.61 | 19.43 | 1,227,300 | +1.22(+6.70%) |
Sep 10, 2020 | 18.25 | 18.52 | 17.86 | 18.21 | 553,738 | +0.12(+0.66%) |
Sep 09, 2020 | 18.17 | 18.44 | 17.07 | 18.09 | 1,281,470 | -0.25(-1.36%) |
Sep 08, 2020 | 18.05 | 18.94 | 17.76 | 18.34 | 695,045 | -0.16(-0.86%) |
Sep 04, 2020 | 18.53 | 19.10 | 17.66 | 18.50 | 1,181,200 | +0.45(+2.49%) |
Sep 03, 2020 | 19.28 | 19.35 | 17.53 | 18.05 | 1,851,313 | -1.38(-7.10%) |
Sep 02, 2020 | 20.52 | 20.91 | 19.01 | 19.43 | 1,132,771 | -0.86(-4.24%) |
Sep 01, 2020 | 19.36 | 20.93 | 19.36 | 20.29 | 1,267,739 | +0.88(+4.53%) |
Aug 31, 2020 | 19.35 | 19.61 | 18.85 | 19.41 | 733,178 | +0.03(+0.15%) |
Aug 28, 2020 | 19.50 | 20.05 | 19.32 | 19.38 | 814,500 | +0.00(+0.00%) |
Aug 27, 2020 | 20.59 | 20.76 | 18.81 | 19.38 | 1,114,665 | -0.94(-4.63%) |
Aug 26, 2020 | 19.90 | 20.71 | 19.78 | 20.32 | 1,008,747 | +0.58(+2.94%) |
Aug 25, 2020 | 20.61 | 20.74 | 19.35 | 19.74 | 1,052,887 | -0.83(-4.04%) |
Aug 24, 2020 | 20.66 | 20.98 | 20.25 | 20.57 | 724,399 | -0.09(-0.44%) |
Aug 21, 2020 | 20.68 | 21.05 | 20.45 | 20.66 | 958,200 | -0.16(-0.77%) |
Aug 20, 2020 | 21.53 | 21.53 | 20.44 | 20.82 | 1,102,913 | -0.89(-4.10%) |
Aug 19, 2020 | 22.07 | 22.38 | 21.54 | 21.71 | 656,648 | -0.55(-2.47%) |
Aug 18, 2020 | 21.91 | 22.37 | 21.71 | 22.26 | 672,462 | +0.12(+0.54%) |
Aug 17, 2020 | 22.55 | 22.56 | 21.51 | 22.14 | 1,234,895 | -0.41(-1.82%) |
Aug 14, 2020 | 22.29 | 22.56 | 21.71 | 22.55 | 899,100 | +0.33(+1.49%) |
Aug 13, 2020 | 21.33 | 22.45 | 21.15 | 22.22 | 1,091,374 | +0.97(+4.56%) |
Aug 12, 2020 | 20.60 | 21.83 | 20.57 | 21.25 | 1,060,654 | +0.91(+4.47%) |
Aug 11, 2020 | 22.28 | 22.60 | 20.21 | 20.34 | 1,486,121 | -1.90(-8.54%) |
Aug 10, 2020 | 21.48 | 22.45 | 21.26 | 22.24 | 2,040,300 | +1.08(+5.10%) |
Aug 07, 2020 | 20.80 | 21.54 | 20.56 | 21.16 | 1,709,800 | +0.91(+4.49%) |
Aug 06, 2020 | 22.06 | 22.29 | 19.74 | 20.25 | 4,335,116 | +2.01(+11.02%) |
Aug 05, 2020 | 18.33 | 18.80 | 18.01 | 18.24 | 2,305,823 | +0.07(+0.39%) |
Aug 04, 2020 | 18.73 | 18.73 | 17.58 | 18.17 | 1,486,765 | -0.07(-0.38%) |
Aug 03, 2020 | 17.38 | 18.36 | 17.17 | 18.24 | 1,866,531 | +1.09(+6.36%) |
Jul 31, 2020 | 16.94 | 17.20 | 16.41 | 17.15 | 835,400 | +0.24(+1.42%) |
Jul 30, 2020 | 16.79 | 16.97 | 15.75 | 16.91 | 851,775 | -0.10(-0.59%) |
Jul 29, 2020 | 16.33 | 17.48 | 16.31 | 17.01 | 1,392,649 | +0.66(+4.04%) |
Jul 28, 2020 | 15.81 | 16.55 | 15.74 | 16.35 | 1,181,877 | +0.57(+3.61%) |
Jul 27, 2020 | 15.23 | 15.88 | 15.02 | 15.78 | 647,804 | +0.77(+5.13%) |
Jul 24, 2020 | 15.25 | 15.27 | 14.71 | 15.01 | 708,700 | -0.20(-1.31%) |
Jul 23, 2020 | 15.71 | 15.92 | 15.15 | 15.21 | 695,559 | -0.52(-3.31%) |
Jul 22, 2020 | 16.01 | 16.01 | 15.29 | 15.73 | 962,006 | -0.24(-1.50%) |
Jul 21, 2020 | 14.75 | 16.31 | 14.75 | 15.97 | 1,655,888 | +1.34(+9.16%) |
Jul 20, 2020 | 14.85 | 14.98 | 14.41 | 14.63 | 542,488 | -0.18(-1.22%) |
Jul 17, 2020 | 15.09 | 15.18 | 14.63 | 14.81 | 615,700 | -0.18(-1.20%) |
Jul 16, 2020 | 14.61 | 15.36 | 14.56 | 14.99 | 677,802 | +0.36(+2.46%) |
Jul 15, 2020 | 14.47 | 14.82 | 14.12 | 14.63 | 734,784 | +0.36(+2.52%) |
Jul 14, 2020 | 13.66 | 14.49 | 13.56 | 14.27 | 925,840 | +0.67(+4.93%) |
Jul 13, 2020 | 14.88 | 14.88 | 13.57 | 13.60 | 1,435,574 | -1.06(-7.23%) |
Jul 10, 2020 | 14.91 | 15.05 | 14.52 | 14.66 | 783,900 | -0.25(-1.68%) |
Jul 09, 2020 | 15.66 | 15.75 | 14.71 | 14.91 | 985,469 | -0.57(-3.68%) |
Jul 08, 2020 | 14.85 | 15.48 | 14.31 | 15.48 | 1,455,831 | +0.24(+1.57%) |
Jul 07, 2020 | 15.38 | 16.03 | 15.21 | 15.24 | 1,151,155 | -0.09(-0.59%) |
Jul 06, 2020 | 15.50 | 16.11 | 15.12 | 15.33 | 1,170,203 | +0.07(+0.46%) |
Jul 02, 2020 | 15.40 | 15.54 | 15.06 | 15.26 | 1,325,000 | +0.29(+1.94%) |
Jul 01, 2020 | 14.57 | 15.27 | 14.05 | 14.97 | 1,666,000 | +0.52(+3.60%) |
Jun 30, 2020 | 14.12 | 14.74 | 14.12 | 14.45 | 1,946,750 | +0.15(+1.05%) |
Jun 29, 2020 | 14.21 | 14.45 | 13.95 | 14.30 | 2,560,623 | +0.22(+1.56%) |
Jun 26, 2020 | 13.62 | 14.16 | 13.29 | 14.08 | 1,379,900 | +0.37(+2.70%) |
Jun 25, 2020 | 13.37 | 13.73 | 13.16 | 13.71 | 1,493,663 | +0.44(+3.32%) |
Jun 24, 2020 | 13.88 | 13.99 | 12.86 | 13.27 | 1,466,131 | -0.89(-6.29%) |
Jun 23, 2020 | 12.98 | 14.39 | 12.89 | 14.16 | 2,080,803 | +1.17(+9.01%) |
Jun 22, 2020 | 13.14 | 13.44 | 12.85 | 12.99 | 1,674,879 | +0.10(+0.78%) |
Jun 19, 2020 | 12.80 | 13.02 | 12.40 | 12.89 | 3,200,400 | +0.27(+2.14%) |
Jun 18, 2020 | 11.96 | 12.65 | 11.62 | 12.62 | 2,585,985 | +0.50(+4.13%) |
Jun 17, 2020 | 12.15 | 12.38 | 11.89 | 12.12 | 1,460,752 | +0.08(+0.66%) |
Jun 16, 2020 | 12.00 | 12.09 | 11.55 | 12.04 | 1,329,541 | +0.23(+1.95%) |
Jun 15, 2020 | 10.84 | 11.92 | 10.59 | 11.81 | 1,266,065 | +0.87(+7.95%) |
Jun 12, 2020 | 11.20 | 11.31 | 10.56 | 10.94 | 1,132,500 | +0.10(+0.92%) |
Jun 11, 2020 | 10.75 | 11.22 | 10.52 | 10.84 | 1,178,854 | -0.39(-3.47%) |
Jun 10, 2020 | 11.71 | 11.92 | 11.15 | 11.23 | 1,015,559 | -0.36(-3.11%) |
Jun 09, 2020 | 11.94 | 11.95 | 11.20 | 11.59 | 1,083,707 | -0.38(-3.17%) |
Jun 08, 2020 | 11.49 | 12.09 | 11.35 | 11.97 | 1,734,075 | +0.73(+6.49%) |
Jun 05, 2020 | 11.18 | 11.68 | 11.15 | 11.24 | 1,378,400 | +0.17(+1.54%) |
Jun 04, 2020 | 10.74 | 11.16 | 10.35 | 11.07 | 1,471,620 | +0.34(+3.17%) |
Jun 03, 2020 | 11.81 | 11.94 | 10.36 | 10.73 | 2,455,503 | -0.73(-6.37%) |
Jun 02, 2020 | 11.20 | 11.95 | 10.83 | 11.46 | 4,438,832 | +0.80(+7.50%) |
Jun 01, 2020 | 10.56 | 11.96 | 10.41 | 10.66 | 5,011,790 | +0.95(+9.78%) |
May 29, 2020 | 9.210 | 9.740 | 9.110 | 9.710 | 918,100 | +0.42(+4.52%) |
May 28, 2020 | 9.220 | 9.950 | 9.190 | 9.290 | 1,275,024 | +0.03(+0.32%) |
May 27, 2020 | 9.340 | 9.340 | 8.270 | 9.260 | 1,696,961 | +0.01(+0.11%) |
May 26, 2020 | 8.500 | 9.600 | 8.460 | 9.250 | 2,121,272 | +1.09(+13.36%) |
May 22, 2020 | 7.970 | 8.260 | 7.860 | 8.160 | 776,400 | +0.26(+3.29%) |
May 21, 2020 | 7.480 | 7.930 | 7.370 | 7.900 | 849,461 | +0.44(+5.90%) |
May 20, 2020 | 7.830 | 7.940 | 7.380 | 7.460 | 714,826 | -0.23(-2.99%) |
May 19, 2020 | 7.780 | 7.950 | 7.550 | 7.690 | 719,724 | -0.08(-1.03%) |
May 18, 2020 | 7.800 | 8.090 | 7.444 | 7.770 | 1,279,097 | +0.09(+1.17%) |
May 15, 2020 | 7.310 | 7.710 | 7.250 | 7.680 | 2,052,600 | +0.51(+7.11%) |
May 14, 2020 | 6.920 | 7.180 | 6.810 | 7.170 | 1,066,761 | +0.07(+0.99%) |
May 13, 2020 | 7.200 | 7.320 | 6.800 | 7.100 | 1,533,876 | -0.15(-2.07%) |
May 12, 2020 | 7.490 | 7.500 | 7.030 | 7.250 | 2,061,843 | -0.15(-2.03%) |
May 11, 2020 | 6.950 | 7.770 | 6.820 | 7.400 | 2,629,224 | +0.36(+5.11%) |
May 08, 2020 | 7.120 | 7.158 | 6.520 | 7.040 | 3,481,100 | -0.05(-0.71%) |
May 07, 2020 | 8.730 | 8.730 | 6.660 | 7.090 | 6,368,993 | -2.61(-26.91%) |
May 06, 2020 | 9.750 | 10.01 | 9.630 | 9.700 | 825,923 | -0.02(-0.21%) |
May 05, 2020 | 9.760 | 10.33 | 9.700 | 9.720 | 587,149 | +0.02(+0.21%) |
May 04, 2020 | 9.850 | 10.10 | 9.590 | 9.700 | 622,339 | -0.14(-1.42%) |