Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.52 | 39.73 | 39.04 | 39.69 | 30,656 | -0.23(-0.58%) |
Apr 29, 2021 | 40.52 | 40.52 | 39.51 | 39.92 | 70,713 | -0.56(-1.39%) |
Apr 28, 2021 | 40.11 | 40.75 | 39.72 | 40.49 | 90,720 | +0.77(+1.93%) |
Apr 27, 2021 | 40.20 | 40.21 | 39.72 | 39.72 | 45,929 | -0.80(-1.98%) |
Apr 26, 2021 | 40.64 | 40.64 | 39.86 | 40.52 | 49,174 | -0.55(-1.34%) |
Apr 23, 2021 | 40.71 | 41.15 | 40.60 | 41.08 | 23,637 | +1.09(+2.74%) |
Apr 22, 2021 | 39.98 | 40.45 | 39.76 | 39.98 | 33,500 | -0.24(-0.60%) |
Apr 21, 2021 | 39.97 | 40.36 | 39.50 | 40.22 | 28,827 | +0.35(+0.87%) |
Apr 20, 2021 | 40.01 | 40.27 | 39.71 | 39.88 | 65,448 | +0.17(+0.44%) |
Apr 19, 2021 | 39.53 | 39.83 | 39.34 | 39.70 | 32,827 | +0.78(+2.02%) |
Apr 16, 2021 | 38.47 | 38.92 | 38.31 | 38.92 | 28,798 | +0.43(+1.11%) |
Apr 15, 2021 | 38.75 | 38.85 | 38.32 | 38.49 | 39,071 | -0.53(-1.37%) |
Apr 14, 2021 | 39.35 | 39.46 | 38.75 | 39.02 | 71,021 | +0.38(+0.98%) |
Apr 13, 2021 | 38.05 | 38.90 | 38.05 | 38.65 | 25,657 | +0.41(+1.06%) |
Apr 12, 2021 | 38.75 | 39.19 | 37.81 | 38.24 | 62,627 | -1.02(-2.59%) |
Apr 09, 2021 | 39.10 | 40.06 | 38.77 | 39.26 | 26,527 | -0.41(-1.03%) |
Apr 08, 2021 | 40.03 | 40.12 | 39.30 | 39.66 | 94,451 | +0.39(+0.99%) |
Apr 07, 2021 | 40.43 | 40.43 | 39.13 | 39.27 | 96,677 | -1.41(-3.48%) |
Apr 06, 2021 | 40.52 | 41.13 | 40.22 | 40.69 | 54,266 | +0.12(+0.29%) |
Apr 05, 2021 | 41.17 | 41.19 | 40.34 | 40.57 | 67,981 | -0.03(-0.08%) |
Apr 01, 2021 | 40.54 | 41.17 | 39.79 | 40.61 | 124,175 | +0.93(+2.36%) |
Mar 31, 2021 | 39.34 | 39.92 | 39.08 | 39.67 | 66,978 | +0.00(+0.00%) |
Mar 30, 2021 | 38.44 | 40.06 | 38.38 | 39.67 | 57,830 | +1.55(+4.07%) |
Mar 29, 2021 | 38.47 | 38.90 | 37.98 | 38.12 | 59,170 | -0.72(-1.85%) |
Mar 26, 2021 | 38.48 | 39.45 | 38.00 | 38.84 | 61,313 | +1.33(+3.54%) |
Mar 25, 2021 | 35.98 | 38.17 | 35.98 | 37.51 | 519,438 | +0.47(+1.26%) |
Mar 24, 2021 | 38.80 | 39.11 | 36.82 | 37.05 | 204,490 | -2.54(-6.41%) |
Mar 23, 2021 | 40.48 | 40.68 | 39.53 | 39.58 | 46,200 | -1.30(-3.18%) |
Mar 22, 2021 | 41.34 | 41.41 | 40.72 | 40.88 | 29,782 | -0.10(-0.24%) |
Mar 19, 2021 | 39.68 | 40.98 | 39.17 | 40.98 | 50,062 | +0.66(+1.63%) |
Mar 18, 2021 | 40.82 | 41.55 | 40.32 | 40.32 | 21,926 | -1.34(-3.21%) |
Mar 17, 2021 | 40.75 | 42.10 | 40.75 | 41.66 | 70,904 | -0.07(-0.16%) |
Mar 16, 2021 | 41.41 | 42.31 | 41.28 | 41.73 | 50,452 | +0.69(+1.68%) |
Mar 15, 2021 | 42.30 | 42.30 | 40.69 | 41.04 | 121,822 | -1.34(-3.15%) |
Mar 12, 2021 | 41.53 | 42.53 | 41.08 | 42.38 | 123,659 | -0.53(-1.24%) |
Mar 11, 2021 | 41.31 | 43.01 | 41.08 | 42.91 | 217,299 | +3.54(+8.98%) |
Mar 10, 2021 | 40.84 | 40.91 | 39.24 | 39.37 | 94,735 | -0.28(-0.71%) |
Mar 09, 2021 | 37.35 | 39.89 | 37.32 | 39.65 | 153,701 | +3.20(+8.77%) |
Mar 08, 2021 | 37.78 | 37.78 | 36.33 | 36.46 | 109,166 | -2.44(-6.28%) |
Mar 05, 2021 | 39.94 | 40.17 | 37.52 | 38.90 | 101,776 | +0.13(+0.32%) |
Mar 04, 2021 | 40.76 | 41.26 | 38.29 | 38.77 | 239,442 | -3.87(-9.07%) |
Mar 03, 2021 | 43.71 | 44.32 | 42.52 | 42.64 | 168,312 | -1.80(-4.05%) |
Mar 02, 2021 | 45.24 | 45.32 | 44.42 | 44.44 | 96,699 | -1.21(-2.65%) |
Mar 01, 2021 | 44.64 | 45.78 | 44.58 | 45.65 | 132,718 | +2.08(+4.78%) |
Feb 26, 2021 | 43.01 | 43.83 | 43.01 | 43.57 | 74,422 | -0.02(-0.04%) |
Feb 25, 2021 | 44.59 | 44.90 | 43.28 | 43.59 | 96,932 | -1.24(-2.77%) |
Feb 24, 2021 | 45.27 | 45.27 | 43.60 | 44.83 | 145,569 | -0.45(-0.98%) |
Feb 23, 2021 | 44.30 | 45.53 | 43.89 | 45.27 | 194,034 | -0.88(-1.91%) |
Feb 22, 2021 | 47.47 | 47.47 | 46.08 | 46.15 | 266,737 | -3.31(-6.70%) |
Feb 19, 2021 | 49.25 | 50.11 | 49.18 | 49.47 | 96,718 | +0.14(+0.27%) |
Feb 18, 2021 | 49.42 | 49.78 | 48.69 | 49.33 | 409,172 | -2.64(-5.07%) |
Feb 17, 2021 | 53.50 | 53.50 | 51.59 | 51.97 | 121,801 | -0.78(-1.49%) |
Feb 16, 2021 | 52.57 | 52.99 | 52.51 | 52.75 | 193,816 | +0.94(+1.81%) |
Feb 12, 2021 | 51.97 | 51.99 | 51.51 | 51.81 | 89,079 | +0.19(+0.38%) |
Feb 11, 2021 | 51.28 | 51.99 | 51.28 | 51.62 | 96,425 | +0.65(+1.27%) |
Feb 10, 2021 | 52.34 | 52.34 | 50.46 | 50.97 | 252,243 | -0.62(-1.20%) |
Feb 09, 2021 | 50.80 | 51.73 | 50.65 | 51.59 | 85,733 | +1.94(+3.90%) |
Feb 08, 2021 | 48.99 | 49.81 | 48.69 | 49.65 | 120,773 | +1.22(+2.52%) |
Feb 05, 2021 | 48.68 | 48.86 | 48.29 | 48.43 | 90,421 | -0.64(-1.30%) |
Feb 04, 2021 | 49.13 | 49.33 | 48.83 | 49.07 | 68,718 | -0.03(-0.06%) |
Feb 03, 2021 | 48.62 | 49.34 | 48.62 | 49.10 | 79,216 | +0.00(+0.00%) |
Feb 02, 2021 | 49.16 | 49.35 | 48.85 | 49.10 | 129,850 | +1.74(+3.68%) |
Feb 01, 2021 | 47.48 | 48.04 | 46.79 | 47.35 | 105,489 | +0.64(+1.37%) |
Jan 29, 2021 | 47.24 | 47.70 | 46.50 | 46.72 | 76,899 | -1.07(-2.23%) |
Jan 28, 2021 | 47.49 | 48.39 | 46.02 | 47.78 | 113,249 | -0.66(-1.36%) |
Jan 27, 2021 | 49.62 | 49.62 | 48.29 | 48.44 | 176,910 | -2.69(-5.27%) |
Jan 26, 2021 | 51.38 | 51.48 | 50.80 | 51.13 | 201,702 | -0.17(-0.34%) |
Jan 25, 2021 | 53.07 | 53.07 | 50.67 | 51.31 | 191,796 | +0.82(+1.63%) |
Jan 22, 2021 | 49.62 | 50.62 | 49.62 | 50.48 | 140,071 | +0.51(+1.03%) |
Jan 21, 2021 | 49.92 | 50.22 | 48.99 | 49.97 | 124,381 | +0.36(+0.72%) |
Jan 20, 2021 | 49.52 | 50.19 | 49.03 | 49.61 | 134,317 | +1.57(+3.27%) |
Jan 19, 2021 | 47.58 | 48.25 | 47.37 | 48.04 | 175,634 | +2.53(+5.56%) |
Jan 15, 2021 | 46.75 | 46.85 | 45.33 | 45.51 | 160,921 | -1.61(-3.41%) |
Jan 14, 2021 | 48.54 | 48.56 | 46.79 | 47.12 | 165,570 | -1.42(-2.93%) |
Jan 13, 2021 | 49.08 | 49.45 | 48.44 | 48.55 | 115,289 | -0.02(-0.04%) |
Jan 12, 2021 | 48.13 | 48.66 | 47.69 | 48.57 | 88,862 | +1.36(+2.87%) |
Jan 11, 2021 | 47.56 | 47.96 | 46.90 | 47.21 | 174,441 | -0.47(-0.99%) |
Jan 08, 2021 | 48.92 | 49.16 | 47.37 | 47.68 | 110,033 | -0.53(-1.09%) |
Jan 07, 2021 | 47.79 | 48.35 | 47.09 | 48.21 | 192,622 | +1.72(+3.71%) |
Jan 06, 2021 | 46.26 | 47.64 | 45.73 | 46.48 | 268,884 | +0.95(+2.09%) |
Jan 05, 2021 | 45.29 | 45.72 | 44.89 | 45.53 | 160,117 | +0.54(+1.21%) |
Jan 04, 2021 | 45.02 | 45.53 | 44.81 | 44.99 | 109,071 | +2.21(+5.16%) |
Dec 31, 2020 | 42.78 | 42.78 | 42.78 | 76,091 | +0.52(+1.24%) | |
Dec 30, 2020 | 42.26 | 42.60 | 42.12 | 42.26 | 76,091 | +0.71(+1.70%) |
Dec 29, 2020 | 41.66 | 41.66 | 40.93 | 41.55 | 65,229 | -0.36(-0.85%) |
Dec 28, 2020 | 42.17 | 42.18 | 41.70 | 41.91 | 79,149 | +0.79(+1.93%) |
Dec 24, 2020 | 41.45 | 41.63 | 41.09 | 41.11 | 49,652 | -0.65(-1.55%) |
Dec 23, 2020 | 41.84 | 42.04 | 41.59 | 41.76 | 67,354 | +0.86(+2.11%) |
Dec 22, 2020 | 40.97 | 41.15 | 40.70 | 40.90 | 100,995 | -0.76(-1.81%) |
Dec 21, 2020 | 41.04 | 41.75 | 40.98 | 41.66 | 108,486 | +1.53(+3.81%) |
Dec 18, 2020 | 39.91 | 40.43 | 39.83 | 40.12 | 60,697 | +1.16(+2.98%) |
Dec 17, 2020 | 39.20 | 39.20 | 38.71 | 38.96 | 98,620 | +0.34(+0.88%) |
Dec 16, 2020 | 38.65 | 38.79 | 38.48 | 38.62 | 57,802 | +0.12(+0.30%) |
Dec 15, 2020 | 38.16 | 38.55 | 37.97 | 38.51 | 49,650 | +1.31(+3.52%) |
Dec 14, 2020 | 37.19 | 37.29 | 36.83 | 37.20 | 55,512 | +0.67(+1.83%) |
Dec 11, 2020 | 36.54 | 36.81 | 36.36 | 36.53 | 26,632 | -0.55(-1.49%) |
Dec 10, 2020 | 36.66 | 37.08 | 36.66 | 37.08 | 24,598 | +0.50(+1.38%) |
Dec 09, 2020 | 38.27 | 38.27 | 36.47 | 36.58 | 93,878 | -1.41(-3.72%) |
Dec 08, 2020 | 37.95 | 38.17 | 37.80 | 37.99 | 46,905 | +0.43(+1.13%) |
Dec 07, 2020 | 37.02 | 37.98 | 37.02 | 37.57 | 242,265 | +0.49(+1.33%) |
Dec 04, 2020 | 37.37 | 37.50 | 37.07 | 37.07 | 60,697 | -0.51(-1.37%) |
Dec 03, 2020 | 38.39 | 38.39 | 37.59 | 37.59 | 74,127 | -0.69(-1.80%) |
Dec 02, 2020 | 37.90 | 38.44 | 37.31 | 38.27 | 88,615 | -0.33(-0.85%) |
Dec 01, 2020 | 39.68 | 39.68 | 38.27 | 38.60 | 63,587 | -0.08(-0.20%) |
Nov 30, 2020 | 39.11 | 39.40 | 38.64 | 38.68 | 73,149 | -0.33(-0.84%) |
Nov 27, 2020 | 38.92 | 39.22 | 38.80 | 39.01 | 27,768 | +0.07(+0.17%) |
Nov 25, 2020 | 38.75 | 39.02 | 38.25 | 38.94 | 56,258 | -0.44(-1.11%) |
Nov 24, 2020 | 39.85 | 39.85 | 39.19 | 39.38 | 99,365 | +0.35(+0.89%) |
Nov 23, 2020 | 38.81 | 39.17 | 38.54 | 39.03 | 87,373 | +1.33(+3.52%) |
Nov 20, 2020 | 37.49 | 37.90 | 37.49 | 37.70 | 63,588 | +0.79(+2.14%) |
Nov 19, 2020 | 36.60 | 37.08 | 36.38 | 36.91 | 31,345 | +0.44(+1.21%) |
Nov 18, 2020 | 36.72 | 37.00 | 36.32 | 36.47 | 60,346 | -0.22(-0.61%) |
Nov 17, 2020 | 36.91 | 36.99 | 36.14 | 36.70 | 38,623 | -0.08(-0.21%) |
Nov 16, 2020 | 36.41 | 36.93 | 36.41 | 36.77 | 47,801 | +0.01(+0.02%) |
Nov 13, 2020 | 37.40 | 37.83 | 36.09 | 36.77 | 70,091 | -0.22(-0.60%) |
Nov 12, 2020 | 36.75 | 37.22 | 36.65 | 36.99 | 39,844 | +0.47(+1.29%) |
Nov 11, 2020 | 35.78 | 36.65 | 35.33 | 36.52 | 75,035 | +0.34(+0.95%) |
Nov 10, 2020 | 37.02 | 37.13 | 35.78 | 36.18 | 76,560 | -1.08(-2.90%) |
Nov 09, 2020 | 39.72 | 40.85 | 37.11 | 37.26 | 253,256 | +0.80(+2.21%) |
Nov 06, 2020 | 37.01 | 37.01 | 36.42 | 36.45 | 101,782 | -0.44(-1.18%) |
Nov 05, 2020 | 36.63 | 38.75 | 36.22 | 36.89 | 75,076 | +2.01(+5.75%) |
Nov 04, 2020 | 34.51 | 35.24 | 34.19 | 34.88 | 38,273 | +0.88(+2.59%) |
Nov 03, 2020 | 33.57 | 34.09 | 33.57 | 34.00 | 39,472 | +0.47(+1.39%) |
Nov 02, 2020 | 33.73 | 33.94 | 33.42 | 33.54 | 38,265 | +0.74(+2.24%) |
Oct 30, 2020 | 33.05 | 33.10 | 32.55 | 32.80 | 18,271 | -0.13(-0.38%) |
Oct 29, 2020 | 32.58 | 33.07 | 32.56 | 32.93 | 43,708 | +1.32(+4.17%) |
Oct 28, 2020 | 31.87 | 31.87 | 31.29 | 31.61 | 27,764 | -0.39(-1.22%) |
Oct 27, 2020 | 31.87 | 32.09 | 31.82 | 32.00 | 10,961 | +0.20(+0.61%) |
Oct 26, 2020 | 31.99 | 32.07 | 31.54 | 31.80 | 28,352 | -0.22(-0.70%) |
Oct 23, 2020 | 32.07 | 32.38 | 31.76 | 32.03 | 21,264 | -0.46(-1.43%) |
Oct 22, 2020 | 32.86 | 32.94 | 32.07 | 32.49 | 41,273 | -0.10(-0.30%) |
Oct 21, 2020 | 33.20 | 33.20 | 32.59 | 32.59 | 31,904 | -0.87(-2.61%) |
Oct 20, 2020 | 33.14 | 33.65 | 33.03 | 33.46 | 51,798 | +0.87(+2.68%) |
Oct 19, 2020 | 33.03 | 33.03 | 32.44 | 32.59 | 26,292 | +0.07(+0.21%) |
Oct 16, 2020 | 32.92 | 32.92 | 32.49 | 32.52 | 24,052 | -0.66(-1.99%) |
Oct 15, 2020 | 33.08 | 33.29 | 32.89 | 33.18 | 27,847 | +0.10(+0.29%) |
Oct 14, 2020 | 32.73 | 33.31 | 32.73 | 33.08 | 11,607 | +0.93(+2.89%) |
Oct 13, 2020 | 32.07 | 32.26 | 31.95 | 32.15 | 9,009 | -0.06(-0.18%) |
Oct 12, 2020 | 33.28 | 33.28 | 32.21 | 32.21 | 18,270 | -0.10(-0.32%) |
Oct 09, 2020 | 31.98 | 33.02 | 31.77 | 32.31 | 15,174 | +0.02(+0.05%) |
Oct 08, 2020 | 32.12 | 32.48 | 32.10 | 32.30 | 27,331 | +0.67(+2.11%) |
Oct 07, 2020 | 31.39 | 32.58 | 31.18 | 31.63 | 31,418 | +0.60(+1.94%) |
Oct 06, 2020 | 31.45 | 31.45 | 31.00 | 31.03 | 22,117 | +0.18(+0.57%) |
Oct 05, 2020 | 30.83 | 30.99 | 30.50 | 30.85 | 8,068 | +0.35(+1.16%) |
Oct 02, 2020 | 30.44 | 31.04 | 30.44 | 30.50 | 8,671 | -0.15(-0.50%) |
Oct 01, 2020 | 30.82 | 30.82 | 30.44 | 30.65 | 5,674 | +0.47(+1.57%) |
Sep 30, 2020 | 30.22 | 30.41 | 30.07 | 30.18 | 10,809 | +0.93(+3.17%) |
Sep 29, 2020 | 29.05 | 29.37 | 28.92 | 29.25 | 4,447 | +0.50(+1.74%) |
Sep 28, 2020 | 28.35 | 28.96 | 28.35 | 28.75 | 8,562 | +0.95(+3.41%) |
Sep 25, 2020 | 27.58 | 27.92 | 27.15 | 27.80 | 10,632 | -0.45(-1.58%) |
Sep 24, 2020 | 28.12 | 28.50 | 28.07 | 28.25 | 6,788 | -0.44(-1.52%) |
Sep 23, 2020 | 29.01 | 29.01 | 28.68 | 28.68 | 6,392 | -0.09(-0.30%) |
Sep 22, 2020 | 28.74 | 28.78 | 28.46 | 28.77 | 5,238 | +0.05(+0.17%) |
Sep 21, 2020 | 30.03 | 30.03 | 28.10 | 28.72 | 4,450 | -0.59(-2.01%) |
Sep 18, 2020 | 29.42 | 29.46 | 29.23 | 29.31 | 15,897 | +0.18(+0.63%) |
Sep 17, 2020 | 29.00 | 29.30 | 29.00 | 29.13 | 37,562 | +0.42(+1.45%) |
Sep 16, 2020 | 28.96 | 29.09 | 28.71 | 28.71 | 17,029 | +0.09(+0.31%) |
Sep 15, 2020 | 28.19 | 28.84 | 28.19 | 28.63 | 10,297 | +1.25(+4.58%) |
Sep 14, 2020 | 27.57 | 27.63 | 27.37 | 27.37 | 13,450 | +0.30(+1.12%) |
Sep 11, 2020 | 26.83 | 27.39 | 26.83 | 27.07 | 2,993 | +0.76(+2.88%) |
Sep 10, 2020 | 26.92 | 26.92 | 26.23 | 26.31 | 24,011 | -0.37(-1.39%) |
Sep 09, 2020 | 26.78 | 26.85 | 26.47 | 26.68 | 11,611 | +0.21(+0.79%) |
Sep 08, 2020 | 26.55 | 26.84 | 26.48 | 26.48 | 617 | -0.56(-2.07%) |
Sep 04, 2020 | 27.22 | 27.22 | 26.39 | 27.04 | 2,167 | -0.28(-1.03%) |
Sep 03, 2020 | 26.99 | 27.42 | 26.99 | 27.32 | 3,469 | -0.47(-1.68%) |
Sep 02, 2020 | 27.97 | 27.97 | 27.55 | 27.78 | 12,044 | -0.26(-0.93%) |
Sep 01, 2020 | 28.05 | 28.14 | 27.90 | 28.04 | 1,534 | +0.73(+2.67%) |
Aug 31, 2020 | 27.34 | 27.34 | 27.16 | 27.32 | 3,760 | -0.79(-2.81%) |
Aug 28, 2020 | 28.14 | 28.17 | 27.89 | 28.11 | 2,374 | +0.28(+0.99%) |
Aug 27, 2020 | 27.93 | 28.11 | 27.59 | 27.83 | 6,272 | -0.15(-0.55%) |
Aug 26, 2020 | 27.81 | 28.04 | 27.62 | 27.99 | 3,339 | +0.67(+2.46%) |
Aug 25, 2020 | 27.12 | 27.31 | 27.03 | 27.31 | 4,755 | +0.63(+2.34%) |
Aug 24, 2020 | 26.87 | 26.94 | 26.64 | 26.69 | 4,379 | +0.51(+1.94%) |
Aug 21, 2020 | 26.06 | 26.19 | 25.88 | 26.18 | 929 | +0.13(+0.49%) |
Aug 20, 2020 | 25.88 | 26.05 | 25.76 | 26.05 | 899 | -0.03(-0.11%) |
Aug 19, 2020 | 26.45 | 26.45 | 26.08 | 26.08 | 1,063 | -0.37(-1.40%) |
Aug 18, 2020 | 26.45 | 26.45 | 26.18 | 26.45 | 1,236 | -0.14(-0.53%) |
Aug 17, 2020 | 26.64 | 26.82 | 26.59 | 26.59 | 1,069 | +0.62(+2.40%) |
Aug 14, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 103 | -0.23(-0.89%) |
Aug 13, 2020 | 25.99 | 26.20 | 25.99 | 26.20 | 487 | +0.04(+0.15%) |
Aug 12, 2020 | 26.03 | 26.17 | 26.03 | 26.17 | 786 | +0.17(+0.64%) |
Aug 11, 2020 | 26.07 | 26.18 | 25.96 | 26.00 | 3,822 | -0.40(-1.51%) |
Aug 10, 2020 | 26.24 | 26.40 | 26.21 | 26.40 | 2,064 | -0.06(-0.22%) |
Aug 07, 2020 | 26.46 | 26.62 | 26.46 | 26.46 | 1,651 | -0.28(-1.04%) |
Aug 06, 2020 | 26.77 | 26.92 | 26.44 | 26.74 | 2,764 | -0.10(-0.37%) |
Aug 05, 2020 | 26.62 | 26.93 | 26.62 | 26.83 | 3,527 | +0.45(+1.69%) |
Aug 04, 2020 | 26.60 | 26.60 | 26.39 | 26.39 | 1,189 | +0.11(+0.42%) |
Aug 03, 2020 | 26.18 | 26.49 | 25.87 | 26.28 | 29,042 | +0.89(+3.52%) |
Jul 31, 2020 | 25.21 | 25.58 | 25.21 | 25.38 | 516 | +0.20(+0.78%) |
Jul 30, 2020 | 25.09 | 25.19 | 25.09 | 25.19 | 537 | +0.15(+0.59%) |
Jul 29, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 64 | +0.65(+2.65%) |
Jul 28, 2020 | 24.20 | 24.39 | 24.18 | 24.39 | 3,735 | +0.14(+0.57%) |
Jul 27, 2020 | 24.22 | 24.26 | 24.22 | 24.26 | 1,605 | -0.22(-0.91%) |
Jul 24, 2020 | 24.44 | 24.51 | 24.22 | 24.48 | 1,032 | -0.63(-2.51%) |
Jul 23, 2020 | 25.04 | 25.33 | 24.88 | 25.11 | 6,384 | +0.25(+1.02%) |
Jul 22, 2020 | 25.29 | 25.29 | 24.26 | 24.86 | 5,886 | -0.93(-3.60%) |
Jul 21, 2020 | 25.67 | 25.78 | 25.41 | 25.78 | 665 | +0.41(+1.61%) |
Jul 20, 2020 | 24.46 | 25.43 | 24.46 | 25.38 | 3,725 | +1.09(+4.48%) |
Jul 17, 2020 | 24.27 | 24.29 | 24.27 | 24.29 | 1,341 | -0.18(-0.75%) |
Jul 16, 2020 | 24.52 | 24.52 | 23.71 | 24.47 | 5,863 | -1.34(-5.18%) |
Jul 15, 2020 | 26.13 | 26.13 | 25.57 | 25.81 | 1,393 | -0.67(-2.54%) |
Jul 14, 2020 | 26.01 | 26.65 | 25.92 | 26.48 | 9,088 | +0.19(+0.74%) |
Jul 13, 2020 | 27.33 | 28.04 | 26.24 | 26.29 | 15,952 | -0.33(-1.25%) |
Jul 10, 2020 | 26.76 | 26.80 | 26.37 | 26.62 | 10,116 | +0.39(+1.49%) |
Jul 09, 2020 | 26.16 | 26.28 | 25.44 | 26.23 | 7,706 | +0.78(+3.05%) |
Jul 08, 2020 | 25.83 | 26.22 | 25.36 | 25.45 | 11,128 | +0.51(+2.06%) |
Jul 07, 2020 | 24.55 | 24.94 | 24.42 | 24.94 | 2,658 | +0.37(+1.51%) |
Jul 06, 2020 | 24.39 | 24.57 | 24.39 | 24.57 | 859 | +2.77(+12.71%) |
Jul 02, 2020 | 21.65 | 21.80 | 21.65 | 21.80 | 1,135 | +1.01(+4.88%) |
Jul 01, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 12 | +0.04(+0.21%) |
Jun 30, 2020 | 20.58 | 20.77 | 20.58 | 20.74 | 2,127 | +0.08(+0.38%) |
Jun 29, 2020 | 20.66 | 20.66 | 20.66 | 20.66 | 213 | +0.45(+2.21%) |
Jun 26, 2020 | 20.05 | 20.22 | 20.05 | 20.22 | 516 | -0.01(-0.06%) |
Jun 25, 2020 | 20.16 | 20.23 | 20.16 | 20.23 | 624 | +0.15(+0.76%) |
Jun 24, 2020 | 20.14 | 20.14 | 20.08 | 20.08 | 157 | -0.49(-2.38%) |
Jun 23, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 434 | +0.15(+0.73%) |
Jun 22, 2020 | 20.55 | 20.55 | 20.42 | 20.42 | 711 | +0.01(+0.05%) |
Jun 19, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 103 | +0.16(+0.79%) |
Jun 18, 2020 | 20.15 | 20.25 | 20.15 | 20.25 | 516 | +0.46(+2.35%) |
Jun 17, 2020 | 19.86 | 19.86 | 19.78 | 19.78 | 186 | -0.12(-0.58%) |
Jun 16, 2020 | 19.85 | 19.90 | 19.85 | 19.90 | 615 | +0.23(+1.16%) |
Jun 15, 2020 | 19.49 | 19.67 | 19.49 | 19.67 | 516 | +0.20(+1.02%) |
Jun 12, 2020 | 19.47 | 19.47 | 19.47 | 19.47 | 412 | +0.27(+1.41%) |
Jun 11, 2020 | 19.33 | 19.33 | 19.19 | 19.20 | 948 | -0.43(-2.18%) |
Jun 10, 2020 | 19.67 | 19.67 | 19.63 | 19.63 | 216 | -0.23(-1.16%) |
Jun 09, 2020 | 19.63 | 19.86 | 19.63 | 19.86 | 716 | +0.26(+1.33%) |
Jun 08, 2020 | 19.32 | 19.60 | 19.22 | 19.60 | 2,676 | +0.26(+1.33%) |
Jun 05, 2020 | 19.29 | 19.34 | 19.29 | 19.34 | 516 | +0.12(+0.65%) |
Jun 04, 2020 | 19.13 | 19.24 | 19.08 | 19.22 | 1,353 | +0.23(+1.19%) |
Jun 03, 2020 | 18.99 | 18.99 | 18.99 | 18.99 | 103 | +0.48(+2.58%) |
Jun 02, 2020 | 18.50 | 18.51 | 18.50 | 18.51 | 360 | +0.66(+3.70%) |
Jun 01, 2020 | 17.66 | 17.85 | 17.66 | 17.85 | 273 | +0.50(+2.87%) |
May 29, 2020 | 17.19 | 17.36 | 17.19 | 17.36 | 206 | +0.15(+0.90%) |
May 28, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 209 | -0.01(-0.03%) |
May 27, 2020 | 17.21 | 17.21 | 17.21 | 17.21 | 222 | -0.11(-0.62%) |
May 26, 2020 | 17.33 | 17.33 | 17.31 | 17.31 | 139 | +0.33(+1.96%) |
May 22, 2020 | 16.98 | 16.98 | 16.96 | 16.98 | 825 | -0.36(-2.07%) |
May 21, 2020 | 17.45 | 17.45 | 17.34 | 17.34 | 556 | -0.48(-2.71%) |
May 20, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 1 | +0.12(+0.70%) |
May 19, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 367 | +0.10(+0.58%) |
May 18, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 1 | +0.58(+3.42%) |
May 15, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 103 | -0.09(-0.55%) |
May 14, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 16 | -0.07(-0.40%) |
May 13, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 139 | -0.08(-0.48%) |
May 12, 2020 | 17.32 | 17.38 | 17.26 | 17.26 | 268 | -0.06(-0.36%) |
May 11, 2020 | 17.32 | 17.32 | 17.32 | 17.32 | 412 | -0.11(-0.61%) |
May 08, 2020 | 17.86 | 17.90 | 17.42 | 17.43 | 1,548 | +0.23(+1.34%) |
May 07, 2020 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | +0.16(+0.94%) |
May 06, 2020 | 17.04 | 17.04 | 17.04 | 17.04 | 1 | +0.34(+2.03%) |
May 05, 2020 | 16.70 | 16.70 | 16.70 | 16.70 | 15 | +0.34(+2.06%) |
May 04, 2020 | 15.30 | 16.36 | 15.30 | 16.36 | 1,177 | -0.07(-0.41%) |