Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.10 | 28.41 | 27.69 | 27.81 | 581,477 | -0.38(-1.35%) |
Mar 30, 2021 | 28.14 | 28.38 | 27.84 | 28.19 | 521,913 | +0.19(+0.68%) |
Mar 29, 2021 | 28.58 | 28.76 | 27.79 | 28.00 | 928,220 | -0.94(-3.24%) |
Mar 26, 2021 | 28.58 | 28.95 | 28.14 | 28.94 | 944,433 | +0.66(+2.33%) |
Mar 25, 2021 | 28.06 | 28.44 | 27.49 | 28.28 | 877,940 | +0.27(+0.97%) |
Mar 24, 2021 | 28.73 | 29.21 | 28.00 | 28.01 | 944,336 | -0.49(-1.71%) |
Mar 23, 2021 | 29.21 | 29.21 | 28.35 | 28.49 | 622,144 | -0.82(-2.80%) |
Mar 22, 2021 | 29.37 | 29.61 | 28.92 | 29.32 | 603,818 | -0.39(-1.32%) |
Mar 19, 2021 | 29.79 | 29.95 | 28.96 | 29.71 | 1,329,095 | -0.17(-0.56%) |
Mar 18, 2021 | 30.01 | 30.67 | 29.75 | 29.88 | 385,274 | +0.14(+0.46%) |
Mar 17, 2021 | 30.00 | 30.26 | 29.55 | 29.74 | 255,113 | -0.10(-0.33%) |
Mar 16, 2021 | 29.93 | 30.06 | 29.40 | 29.84 | 879,824 | -0.23(-0.78%) |
Mar 15, 2021 | 30.62 | 30.70 | 29.75 | 30.07 | 456,046 | -0.50(-1.62%) |
Mar 12, 2021 | 29.56 | 30.60 | 29.56 | 30.57 | 452,446 | +1.08(+3.67%) |
Mar 11, 2021 | 29.42 | 29.63 | 28.49 | 29.49 | 566,043 | +0.05(+0.15%) |
Mar 10, 2021 | 28.73 | 29.61 | 28.68 | 29.44 | 1,346,153 | +0.60(+2.07%) |
Mar 09, 2021 | 29.21 | 29.35 | 28.30 | 28.85 | 1,103,661 | -0.56(-1.90%) |
Mar 08, 2021 | 28.37 | 29.77 | 28.33 | 29.41 | 927,684 | +1.21(+4.29%) |
Mar 05, 2021 | 28.13 | 28.63 | 27.87 | 28.20 | 1,137,152 | +0.23(+0.81%) |
Mar 04, 2021 | 28.12 | 28.62 | 27.81 | 27.97 | 1,055,561 | +0.01(+0.03%) |
Mar 03, 2021 | 27.70 | 28.41 | 27.68 | 27.96 | 810,332 | +0.31(+1.11%) |
Mar 02, 2021 | 27.74 | 27.94 | 27.56 | 27.65 | 680,551 | -0.06(-0.23%) |
Mar 01, 2021 | 27.85 | 27.99 | 27.48 | 27.72 | 500,063 | +0.43(+1.59%) |
Feb 26, 2021 | 27.78 | 27.78 | 27.07 | 27.28 | 718,819 | -0.31(-1.11%) |
Feb 25, 2021 | 27.96 | 28.27 | 27.47 | 27.59 | 569,486 | -0.39(-1.39%) |
Feb 24, 2021 | 27.75 | 28.25 | 27.75 | 27.98 | 623,533 | +0.28(+1.01%) |
Feb 23, 2021 | 27.63 | 27.92 | 27.43 | 27.70 | 473,731 | +0.12(+0.43%) |
Feb 22, 2021 | 27.19 | 27.69 | 27.19 | 27.58 | 437,437 | +0.37(+1.36%) |
Feb 19, 2021 | 27.05 | 27.39 | 26.96 | 27.21 | 627,444 | +0.30(+1.11%) |
Feb 18, 2021 | 26.83 | 27.07 | 26.66 | 26.91 | 469,195 | +0.05(+0.20%) |
Feb 17, 2021 | 27.06 | 27.13 | 26.82 | 26.86 | 1,132,377 | -0.13(-0.47%) |
Feb 16, 2021 | 26.93 | 27.30 | 26.84 | 26.99 | 1,474,533 | +0.05(+0.20%) |
Feb 12, 2021 | 26.84 | 27.26 | 26.84 | 26.93 | 523,996 | -0.11(-0.40%) |
Feb 11, 2021 | 27.00 | 27.10 | 26.62 | 27.04 | 754,105 | +0.01(+0.03%) |
Feb 10, 2021 | 26.91 | 27.21 | 26.88 | 27.03 | 563,172 | +0.19(+0.72%) |
Feb 09, 2021 | 27.21 | 27.48 | 26.66 | 26.84 | 936,968 | +0.72(+2.75%) |
Feb 08, 2021 | 25.28 | 26.12 | 25.22 | 26.12 | 301,273 | +0.93(+3.69%) |
Feb 05, 2021 | 25.47 | 25.47 | 24.74 | 25.19 | 157,940 | -0.05(-0.18%) |
Feb 04, 2021 | 24.78 | 25.24 | 24.67 | 25.24 | 324,277 | +0.60(+2.42%) |
Feb 03, 2021 | 24.75 | 24.95 | 24.28 | 24.64 | 339,612 | -0.26(-1.04%) |
Feb 02, 2021 | 23.94 | 25.02 | 23.74 | 24.90 | 570,507 | +1.32(+5.58%) |
Feb 01, 2021 | 23.58 | 23.71 | 23.23 | 23.58 | 398,326 | +0.14(+0.61%) |
Jan 29, 2021 | 24.34 | 24.49 | 23.41 | 23.44 | 340,212 | -0.81(-3.36%) |
Jan 28, 2021 | 24.58 | 24.70 | 24.07 | 24.25 | 363,066 | -0.03(-0.11%) |
Jan 27, 2021 | 24.39 | 24.75 | 24.08 | 24.28 | 423,479 | -0.66(-2.66%) |
Jan 26, 2021 | 25.48 | 25.62 | 24.93 | 24.94 | 266,230 | -0.46(-1.80%) |
Jan 25, 2021 | 25.27 | 25.43 | 24.71 | 25.40 | 302,052 | -0.18(-0.70%) |
Jan 22, 2021 | 24.99 | 25.63 | 24.99 | 25.58 | 415,268 | +0.16(+0.63%) |
Jan 21, 2021 | 25.74 | 25.88 | 25.39 | 25.42 | 456,420 | -0.24(-0.94%) |
Jan 20, 2021 | 25.65 | 26.15 | 25.30 | 25.66 | 440,690 | -0.03(-0.10%) |
Jan 19, 2021 | 25.69 | 26.02 | 25.31 | 25.69 | 452,075 | +0.34(+1.34%) |
Jan 15, 2021 | 25.31 | 25.79 | 25.04 | 25.35 | 457,711 | -0.09(-0.35%) |
Jan 14, 2021 | 25.29 | 25.77 | 25.08 | 25.44 | 370,489 | +0.40(+1.61%) |
Jan 13, 2021 | 25.59 | 25.67 | 24.69 | 25.03 | 611,567 | -0.56(-2.20%) |
Jan 12, 2021 | 25.80 | 25.96 | 25.50 | 25.60 | 612,471 | +0.10(+0.40%) |
Jan 11, 2021 | 25.14 | 25.63 | 25.14 | 25.49 | 539,267 | -0.03(-0.12%) |
Jan 08, 2021 | 25.82 | 25.82 | 25.11 | 25.53 | 504,622 | -0.22(-0.87%) |
Jan 07, 2021 | 26.01 | 26.21 | 25.58 | 25.75 | 529,912 | +0.16(+0.63%) |
Jan 06, 2021 | 24.03 | 26.19 | 24.03 | 25.59 | 739,585 | +2.21(+9.46%) |
Jan 05, 2021 | 22.93 | 23.68 | 22.89 | 23.38 | 651,432 | +0.48(+2.11%) |
Jan 04, 2021 | 23.22 | 23.33 | 22.50 | 22.89 | 347,240 | -0.15(-0.66%) |
Dec 31, 2020 | 23.05 | 23.05 | 23.05 | 240,951 | +0.12(+0.51%) | |
Dec 30, 2020 | 22.72 | 23.11 | 22.65 | 22.93 | 240,951 | +0.19(+0.83%) |
Dec 29, 2020 | 23.34 | 23.34 | 22.54 | 22.74 | 260,888 | -0.40(-1.74%) |
Dec 28, 2020 | 23.05 | 23.31 | 22.79 | 23.14 | 304,827 | +0.26(+1.13%) |
Dec 24, 2020 | 23.19 | 23.19 | 22.58 | 22.88 | 116,605 | -0.13(-0.54%) |
Dec 23, 2020 | 22.25 | 23.05 | 22.25 | 23.01 | 388,622 | +0.76(+3.42%) |
Dec 22, 2020 | 22.38 | 22.76 | 22.02 | 22.25 | 363,986 | -0.19(-0.84%) |
Dec 21, 2020 | 22.93 | 23.10 | 22.12 | 22.44 | 493,133 | -0.59(-2.57%) |
Dec 18, 2020 | 22.97 | 23.31 | 22.87 | 23.03 | 2,472,848 | +0.04(+0.19%) |
Dec 17, 2020 | 23.11 | 23.16 | 22.68 | 22.98 | 474,857 | -0.07(-0.31%) |
Dec 16, 2020 | 23.05 | 23.27 | 22.78 | 23.05 | 385,174 | +0.13(+0.57%) |
Dec 15, 2020 | 22.81 | 22.93 | 22.33 | 22.92 | 392,459 | +0.34(+1.49%) |
Dec 14, 2020 | 23.13 | 23.22 | 22.57 | 22.59 | 402,690 | -0.18(-0.79%) |
Dec 11, 2020 | 22.50 | 23.02 | 22.39 | 22.77 | 468,433 | -0.06(-0.27%) |
Dec 10, 2020 | 22.45 | 22.87 | 22.30 | 22.83 | 278,288 | +0.11(+0.47%) |
Dec 09, 2020 | 22.81 | 23.12 | 22.63 | 22.72 | 265,289 | +0.16(+0.71%) |
Dec 08, 2020 | 22.38 | 22.86 | 22.32 | 22.56 | 358,739 | -0.02(-0.08%) |
Dec 07, 2020 | 22.28 | 22.63 | 21.97 | 22.58 | 393,975 | +0.32(+1.45%) |
Dec 04, 2020 | 21.81 | 22.34 | 21.76 | 22.26 | 272,192 | +0.66(+3.07%) |
Dec 03, 2020 | 21.87 | 22.11 | 21.50 | 21.60 | 219,147 | -0.30(-1.35%) |
Dec 02, 2020 | 21.58 | 22.03 | 21.51 | 21.89 | 287,803 | +0.38(+1.79%) |
Dec 01, 2020 | 21.28 | 21.77 | 21.07 | 21.51 | 577,891 | +0.58(+2.78%) |
Nov 30, 2020 | 21.94 | 21.96 | 20.85 | 20.92 | 505,881 | -1.12(-5.08%) |
Nov 27, 2020 | 22.25 | 22.25 | 21.62 | 22.04 | 134,923 | -0.32(-1.44%) |
Nov 25, 2020 | 22.72 | 22.72 | 22.20 | 22.37 | 250,077 | -0.47(-2.08%) |
Nov 24, 2020 | 22.09 | 23.07 | 22.00 | 22.84 | 378,038 | +1.13(+5.20%) |
Nov 23, 2020 | 22.04 | 22.13 | 21.68 | 21.71 | 336,899 | -0.04(-0.21%) |
Nov 20, 2020 | 21.56 | 21.86 | 21.53 | 21.76 | 288,945 | -0.04(-0.21%) |
Nov 19, 2020 | 21.77 | 21.87 | 21.65 | 21.80 | 289,763 | -0.14(-0.65%) |
Nov 18, 2020 | 22.66 | 22.77 | 21.91 | 21.94 | 419,351 | -0.52(-2.31%) |
Nov 17, 2020 | 22.62 | 22.66 | 22.23 | 22.46 | 473,682 | -0.45(-1.95%) |
Nov 16, 2020 | 22.38 | 22.94 | 22.16 | 22.91 | 489,337 | +1.20(+5.53%) |
Nov 13, 2020 | 21.59 | 21.95 | 21.22 | 21.71 | 426,326 | +0.43(+2.02%) |
Nov 12, 2020 | 20.62 | 21.31 | 20.28 | 21.28 | 712,266 | +0.36(+1.71%) |
Nov 11, 2020 | 21.32 | 21.32 | 20.29 | 20.92 | 469,356 | -0.25(-1.18%) |
Nov 10, 2020 | 21.05 | 21.54 | 20.78 | 21.17 | 842,737 | +0.50(+2.43%) |
Nov 09, 2020 | 20.64 | 21.49 | 20.28 | 20.67 | 899,087 | +1.93(+10.32%) |
Nov 06, 2020 | 19.17 | 19.37 | 18.69 | 18.74 | 410,019 | -0.47(-2.42%) |
Nov 05, 2020 | 18.94 | 19.62 | 18.94 | 19.20 | 416,676 | +0.34(+1.80%) |
Nov 04, 2020 | 19.94 | 19.94 | 18.83 | 18.86 | 375,005 | -1.62(-7.92%) |
Nov 03, 2020 | 20.12 | 20.60 | 19.94 | 20.49 | 430,814 | +0.76(+3.86%) |
Nov 02, 2020 | 19.15 | 19.72 | 18.98 | 19.72 | 369,104 | +0.86(+4.56%) |
Oct 30, 2020 | 19.02 | 19.32 | 18.71 | 18.86 | 624,441 | -0.19(-1.02%) |
Oct 29, 2020 | 18.63 | 19.21 | 18.48 | 19.06 | 356,014 | +0.19(+0.99%) |
Oct 28, 2020 | 19.15 | 19.63 | 18.84 | 18.87 | 291,141 | -0.75(-3.84%) |
Oct 27, 2020 | 20.08 | 20.25 | 19.60 | 19.63 | 225,500 | -0.51(-2.51%) |
Oct 26, 2020 | 20.29 | 20.29 | 19.88 | 20.13 | 313,256 | -0.45(-2.19%) |
Oct 23, 2020 | 20.47 | 20.79 | 20.36 | 20.58 | 240,725 | +0.35(+1.71%) |
Oct 22, 2020 | 19.87 | 20.38 | 19.78 | 20.24 | 402,659 | +0.43(+2.19%) |
Oct 21, 2020 | 19.70 | 20.10 | 19.70 | 19.80 | 255,434 | -0.02(-0.09%) |
Oct 20, 2020 | 19.79 | 20.22 | 19.69 | 19.82 | 300,534 | +0.21(+1.08%) |
Oct 19, 2020 | 20.00 | 20.35 | 19.56 | 19.61 | 375,594 | -0.32(-1.60%) |
Oct 16, 2020 | 19.96 | 20.33 | 19.70 | 19.93 | 422,426 | -0.27(-1.32%) |
Oct 15, 2020 | 20.05 | 20.60 | 19.75 | 20.19 | 455,724 | +0.08(+0.40%) |
Oct 14, 2020 | 20.25 | 20.60 | 20.07 | 20.11 | 375,086 | -0.24(-1.18%) |
Oct 13, 2020 | 20.62 | 20.85 | 20.16 | 20.35 | 364,704 | -0.66(-3.12%) |
Oct 12, 2020 | 20.38 | 21.06 | 20.36 | 21.01 | 478,918 | +0.44(+2.15%) |
Oct 09, 2020 | 20.66 | 20.75 | 20.25 | 20.57 | 306,747 | +0.12(+0.56%) |
Oct 08, 2020 | 20.35 | 20.69 | 20.14 | 20.45 | 260,617 | +0.19(+0.96%) |
Oct 07, 2020 | 20.14 | 20.43 | 20.06 | 20.26 | 399,480 | +0.41(+2.05%) |
Oct 06, 2020 | 19.78 | 20.47 | 19.61 | 19.85 | 406,970 | +0.29(+1.50%) |
Oct 05, 2020 | 19.27 | 19.57 | 19.10 | 19.56 | 283,741 | +0.51(+2.70%) |
Oct 02, 2020 | 18.12 | 19.17 | 18.12 | 19.04 | 349,294 | +0.52(+2.82%) |
Oct 01, 2020 | 19.43 | 19.43 | 18.18 | 18.52 | 468,580 | +0.04(+0.19%) |
Sep 30, 2020 | 18.52 | 18.75 | 18.28 | 18.48 | 393,759 | +0.12(+0.63%) |
Sep 29, 2020 | 18.55 | 18.83 | 17.94 | 18.37 | 482,727 | -0.31(-1.66%) |
Sep 28, 2020 | 18.47 | 18.85 | 18.46 | 18.68 | 331,995 | +0.48(+2.63%) |
Sep 25, 2020 | 17.85 | 18.24 | 17.82 | 18.20 | 311,487 | +0.16(+0.88%) |
Sep 24, 2020 | 17.90 | 18.51 | 17.73 | 18.04 | 245,536 | +0.14(+0.79%) |
Sep 23, 2020 | 18.28 | 18.73 | 17.87 | 17.90 | 403,472 | -0.35(-1.94%) |
Sep 22, 2020 | 18.56 | 18.78 | 17.96 | 18.25 | 386,189 | -0.25(-1.34%) |
Sep 21, 2020 | 19.31 | 19.33 | 18.32 | 18.50 | 633,155 | -1.17(-5.95%) |
Sep 18, 2020 | 20.24 | 20.24 | 19.61 | 19.67 | 1,379,233 | -0.39(-1.94%) |
Sep 17, 2020 | 19.75 | 20.16 | 19.74 | 20.06 | 269,700 | -0.02(-0.09%) |
Sep 16, 2020 | 20.03 | 20.29 | 19.76 | 20.08 | 427,758 | +0.21(+1.07%) |
Sep 15, 2020 | 20.41 | 20.41 | 19.81 | 19.87 | 297,058 | -0.53(-2.61%) |
Sep 14, 2020 | 19.98 | 20.57 | 19.93 | 20.40 | 352,567 | +0.43(+2.18%) |
Sep 11, 2020 | 19.82 | 20.11 | 19.78 | 19.96 | 262,958 | +0.07(+0.36%) |
Sep 10, 2020 | 20.16 | 20.33 | 19.87 | 19.89 | 326,871 | -0.24(-1.19%) |
Sep 09, 2020 | 20.15 | 20.26 | 19.78 | 20.13 | 627,043 | +0.04(+0.22%) |
Sep 08, 2020 | 20.87 | 21.33 | 19.94 | 20.09 | 429,526 | -0.99(-4.71%) |
Sep 04, 2020 | 21.42 | 21.63 | 20.77 | 21.08 | 271,986 | +0.14(+0.68%) |
Sep 03, 2020 | 20.91 | 21.74 | 20.82 | 20.94 | 308,864 | +0.03(+0.13%) |
Sep 02, 2020 | 20.81 | 21.09 | 20.42 | 20.91 | 251,122 | -0.01(-0.04%) |
Sep 01, 2020 | 20.62 | 21.00 | 20.38 | 20.92 | 435,351 | +0.14(+0.68%) |
Aug 31, 2020 | 20.99 | 21.23 | 20.78 | 20.78 | 467,255 | -0.35(-1.68%) |
Aug 28, 2020 | 21.53 | 21.53 | 21.02 | 21.13 | 233,953 | -0.19(-0.91%) |
Aug 27, 2020 | 21.06 | 21.67 | 21.06 | 21.33 | 333,037 | +0.30(+1.43%) |
Aug 26, 2020 | 21.58 | 21.58 | 20.99 | 21.03 | 337,311 | -0.66(-3.02%) |
Aug 25, 2020 | 21.89 | 22.14 | 21.47 | 21.68 | 264,337 | -0.09(-0.41%) |
Aug 24, 2020 | 21.48 | 21.81 | 21.10 | 21.77 | 231,045 | +0.61(+2.89%) |
Aug 21, 2020 | 21.25 | 21.51 | 21.03 | 21.16 | 1,532,494 | -0.12(-0.54%) |
Aug 20, 2020 | 21.27 | 21.42 | 21.06 | 21.27 | 486,987 | -0.16(-0.74%) |
Aug 19, 2020 | 21.56 | 21.95 | 21.35 | 21.43 | 240,813 | -0.03(-0.12%) |
Aug 18, 2020 | 21.74 | 21.83 | 21.42 | 21.46 | 431,936 | -0.26(-1.18%) |
Aug 17, 2020 | 21.76 | 21.85 | 21.35 | 21.72 | 466,435 | -0.17(-0.79%) |
Aug 14, 2020 | 21.58 | 22.16 | 21.43 | 21.89 | 356,404 | +0.07(+0.30%) |
Aug 13, 2020 | 22.15 | 22.95 | 21.74 | 21.82 | 496,617 | -0.49(-2.18%) |
Aug 12, 2020 | 23.03 | 23.03 | 21.97 | 22.31 | 436,293 | -0.20(-0.91%) |
Aug 11, 2020 | 22.70 | 23.17 | 22.37 | 22.52 | 412,301 | +0.22(+0.99%) |
Aug 10, 2020 | 22.00 | 22.75 | 22.00 | 22.29 | 475,138 | +0.37(+1.70%) |
Aug 07, 2020 | 20.93 | 22.00 | 20.77 | 21.92 | 432,470 | +0.95(+4.52%) |
Aug 06, 2020 | 20.84 | 21.08 | 20.78 | 20.97 | 408,118 | +0.01(+0.04%) |
Aug 05, 2020 | 20.63 | 21.02 | 20.31 | 20.96 | 456,624 | +0.60(+2.93%) |
Aug 04, 2020 | 20.22 | 20.38 | 19.96 | 20.37 | 497,772 | +0.15(+0.76%) |
Aug 03, 2020 | 20.49 | 20.49 | 20.11 | 20.21 | 554,966 | -0.28(-1.35%) |
Jul 31, 2020 | 20.10 | 20.52 | 19.75 | 20.49 | 727,752 | +0.25(+1.21%) |
Jul 30, 2020 | 20.29 | 20.52 | 19.64 | 20.24 | 810,242 | -0.41(-2.00%) |
Jul 29, 2020 | 20.26 | 20.76 | 20.04 | 20.66 | 792,229 | +0.38(+1.86%) |
Jul 28, 2020 | 20.31 | 20.63 | 20.19 | 20.28 | 502,735 | -0.09(-0.43%) |
Jul 27, 2020 | 20.89 | 21.14 | 20.21 | 20.37 | 490,704 | -0.74(-3.49%) |
Jul 24, 2020 | 21.65 | 22.14 | 21.07 | 21.10 | 630,703 | -0.61(-2.79%) |
Jul 23, 2020 | 21.65 | 22.10 | 21.26 | 21.71 | 626,591 | +0.40(+1.85%) |
Jul 22, 2020 | 21.53 | 21.69 | 20.97 | 21.32 | 555,859 | -0.50(-2.31%) |
Jul 21, 2020 | 20.89 | 21.82 | 20.82 | 21.82 | 453,615 | +1.33(+6.49%) |
Jul 20, 2020 | 21.32 | 21.92 | 20.42 | 20.49 | 1,134,714 | -1.04(-4.81%) |
Jul 17, 2020 | 22.18 | 22.45 | 21.48 | 21.53 | 419,747 | -0.76(-3.43%) |
Jul 16, 2020 | 22.20 | 22.58 | 22.02 | 22.29 | 285,675 | -0.20(-0.90%) |
Jul 15, 2020 | 22.15 | 22.76 | 21.79 | 22.49 | 503,401 | +0.97(+4.49%) |
Jul 14, 2020 | 21.71 | 21.94 | 21.08 | 21.53 | 413,603 | -0.28(-1.29%) |
Jul 13, 2020 | 21.75 | 22.21 | 21.26 | 21.81 | 401,053 | +0.34(+1.60%) |
Jul 10, 2020 | 20.70 | 21.52 | 20.70 | 21.46 | 430,340 | +0.84(+4.09%) |
Jul 09, 2020 | 21.14 | 21.14 | 20.36 | 20.62 | 443,646 | -0.64(-3.01%) |
Jul 08, 2020 | 21.54 | 21.82 | 20.86 | 21.26 | 619,644 | -0.36(-1.66%) |
Jul 07, 2020 | 22.29 | 22.37 | 21.58 | 21.62 | 519,082 | -1.00(-4.42%) |
Jul 06, 2020 | 23.17 | 23.60 | 22.53 | 22.62 | 409,557 | -0.11(-0.46%) |
Jul 02, 2020 | 23.51 | 23.75 | 22.64 | 22.73 | 375,779 | +0.02(+0.08%) |
Jul 01, 2020 | 23.52 | 23.64 | 22.68 | 22.71 | 407,330 | -0.85(-3.61%) |
Jun 30, 2020 | 23.01 | 23.85 | 23.01 | 23.56 | 473,437 | +0.39(+1.67%) |
Jun 29, 2020 | 21.95 | 23.23 | 21.95 | 23.18 | 532,004 | +1.00(+4.51%) |
Jun 26, 2020 | 22.09 | 22.45 | 21.62 | 22.18 | 1,327,586 | -0.34(-1.52%) |
Jun 25, 2020 | 21.33 | 22.54 | 21.28 | 22.52 | 394,564 | +0.95(+4.40%) |
Jun 24, 2020 | 22.67 | 22.74 | 21.55 | 21.57 | 426,987 | -1.39(-6.04%) |
Jun 23, 2020 | 23.32 | 23.50 | 22.83 | 22.96 | 512,967 | +0.10(+0.42%) |
Jun 22, 2020 | 22.33 | 23.01 | 21.99 | 22.86 | 382,170 | +0.20(+0.89%) |
Jun 19, 2020 | 23.11 | 23.41 | 22.00 | 22.66 | 1,373,832 | -0.20(-0.88%) |
Jun 18, 2020 | 22.47 | 23.20 | 21.97 | 22.86 | 383,403 | +0.08(+0.35%) |
Jun 17, 2020 | 23.61 | 23.78 | 22.66 | 22.78 | 365,624 | -0.79(-3.35%) |
Jun 16, 2020 | 23.63 | 23.97 | 22.98 | 23.57 | 321,844 | +0.90(+3.95%) |
Jun 15, 2020 | 22.03 | 23.05 | 21.71 | 22.68 | 484,214 | -0.31(-1.36%) |
Jun 12, 2020 | 23.32 | 23.32 | 22.13 | 22.99 | 552,563 | +0.79(+3.58%) |
Jun 11, 2020 | 23.56 | 23.96 | 22.17 | 22.19 | 489,697 | -2.90(-11.55%) |
Jun 10, 2020 | 25.81 | 25.91 | 24.93 | 25.09 | 761,761 | -1.02(-3.90%) |
Jun 09, 2020 | 25.42 | 26.51 | 25.08 | 26.11 | 466,062 | -0.01(-0.03%) |
Jun 08, 2020 | 26.66 | 26.93 | 25.94 | 26.12 | 449,203 | -0.09(-0.34%) |
Jun 05, 2020 | 25.51 | 26.79 | 25.12 | 26.21 | 652,003 | +1.97(+8.11%) |
Jun 04, 2020 | 23.57 | 24.31 | 23.35 | 24.24 | 523,153 | +0.52(+2.18%) |
Jun 03, 2020 | 23.15 | 24.19 | 23.15 | 23.72 | 491,492 | +1.07(+4.73%) |
Jun 02, 2020 | 23.05 | 23.17 | 22.39 | 22.65 | 422,758 | -0.18(-0.81%) |
Jun 01, 2020 | 22.82 | 23.08 | 22.64 | 22.83 | 418,526 | +0.13(+0.58%) |
May 29, 2020 | 22.84 | 23.03 | 22.22 | 22.70 | 480,346 | -0.49(-2.12%) |
May 28, 2020 | 24.32 | 24.34 | 23.07 | 23.19 | 563,172 | -0.82(-3.40%) |
May 27, 2020 | 23.62 | 24.28 | 23.01 | 24.01 | 619,453 | +1.11(+4.87%) |
May 26, 2020 | 22.75 | 23.34 | 22.74 | 22.90 | 508,952 | +1.02(+4.66%) |
May 22, 2020 | 22.07 | 22.39 | 21.68 | 21.88 | 308,004 | -0.08(-0.36%) |
May 21, 2020 | 21.99 | 22.37 | 21.82 | 21.96 | 407,128 | -0.22(-0.99%) |
May 20, 2020 | 21.21 | 22.21 | 21.21 | 22.18 | 346,324 | +1.34(+6.45%) |
May 19, 2020 | 22.10 | 22.33 | 20.83 | 20.83 | 418,762 | -1.44(-6.46%) |
May 18, 2020 | 21.36 | 22.53 | 21.32 | 22.27 | 475,964 | +1.94(+9.54%) |
May 15, 2020 | 19.91 | 20.42 | 19.61 | 20.33 | 478,067 | +0.37(+1.85%) |
May 14, 2020 | 19.32 | 20.01 | 18.80 | 19.96 | 491,887 | +0.11(+0.53%) |
May 13, 2020 | 20.49 | 20.64 | 19.53 | 19.86 | 426,508 | -0.80(-3.87%) |
May 12, 2020 | 22.11 | 22.47 | 20.60 | 20.66 | 450,011 | -1.47(-6.63%) |
May 11, 2020 | 22.51 | 22.67 | 21.89 | 22.12 | 581,275 | -0.85(-3.71%) |
May 08, 2020 | 22.26 | 23.08 | 22.11 | 22.97 | 547,209 | +1.26(+5.78%) |
May 07, 2020 | 21.57 | 22.04 | 21.25 | 21.72 | 525,439 | +0.68(+3.26%) |
May 06, 2020 | 21.85 | 21.90 | 20.56 | 21.03 | 479,589 | -0.71(-3.28%) |
May 05, 2020 | 22.69 | 22.74 | 21.75 | 21.75 | 398,071 | -0.48(-2.15%) |
May 04, 2020 | 21.91 | 22.32 | 21.43 | 22.23 | 402,051 | -0.04(-0.20%) |
May 01, 2020 | 22.67 | 22.83 | 21.84 | 22.27 | 476,250 | -0.99(-4.26%) |
Apr 30, 2020 | 23.51 | 24.08 | 22.94 | 23.26 | 502,274 | -0.92(-3.81%) |
Apr 29, 2020 | 23.96 | 24.77 | 22.99 | 24.18 | 434,209 | +0.91(+3.93%) |
Apr 28, 2020 | 23.44 | 23.73 | 23.00 | 23.27 | 372,691 | +0.43(+1.87%) |
Apr 27, 2020 | 21.90 | 23.11 | 21.77 | 22.84 | 277,429 | +1.14(+5.25%) |
Apr 24, 2020 | 22.13 | 22.34 | 21.43 | 21.70 | 309,108 | -0.29(-1.31%) |
Apr 23, 2020 | 21.54 | 22.36 | 21.17 | 21.99 | 473,394 | +0.69(+3.23%) |
Apr 22, 2020 | 21.72 | 21.98 | 20.35 | 21.30 | 485,821 | +0.13(+0.62%) |
Apr 21, 2020 | 20.72 | 21.53 | 20.53 | 21.17 | 295,563 | -0.25(-1.18%) |
Apr 20, 2020 | 20.97 | 21.93 | 20.97 | 21.43 | 381,239 | -0.07(-0.32%) |
Apr 17, 2020 | 21.20 | 21.90 | 20.98 | 21.50 | 504,183 | +1.10(+5.37%) |
Apr 16, 2020 | 21.03 | 21.57 | 20.00 | 20.40 | 599,825 | -0.84(-3.93%) |
Apr 15, 2020 | 21.81 | 22.35 | 21.14 | 21.23 | 644,448 | -1.82(-7.89%) |
Apr 14, 2020 | 23.74 | 23.91 | 22.61 | 23.05 | 579,804 | -0.02(-0.08%) |
Apr 13, 2020 | 24.25 | 24.32 | 22.96 | 23.07 | 372,876 | -1.24(-5.12%) |
Apr 09, 2020 | 23.64 | 24.51 | 22.89 | 24.31 | 596,146 | +1.26(+5.47%) |
Apr 08, 2020 | 22.84 | 23.33 | 22.09 | 23.05 | 865,976 | +0.61(+2.71%) |
Apr 07, 2020 | 22.82 | 23.34 | 22.12 | 22.44 | 608,669 | +0.29(+1.30%) |
Apr 06, 2020 | 21.95 | 22.61 | 21.35 | 22.16 | 560,830 | +1.10(+5.20%) |
Apr 03, 2020 | 21.85 | 22.38 | 20.61 | 21.06 | 602,008 | -0.97(-4.38%) |
Apr 02, 2020 | 21.53 | 22.52 | 21.52 | 22.03 | 400,896 | +0.23(+1.04%) |