Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.60 | 27.85 | 27.24 | 27.27 | 24,098 | -0.40(-1.44%) |
Apr 29, 2021 | 28.06 | 28.06 | 27.40 | 27.67 | 25,249 | -0.62(-2.20%) |
Apr 28, 2021 | 27.83 | 28.36 | 27.80 | 28.29 | 35,774 | +0.33(+1.17%) |
Apr 27, 2021 | 28.66 | 28.66 | 27.96 | 27.96 | 20,266 | -0.60(-2.11%) |
Apr 26, 2021 | 28.76 | 28.99 | 28.36 | 28.57 | 16,460 | -0.04(-0.13%) |
Apr 23, 2021 | 29.08 | 29.17 | 28.57 | 28.60 | 36,930 | -0.28(-0.96%) |
Apr 22, 2021 | 29.24 | 29.24 | 28.71 | 28.88 | 47,777 | -0.55(-1.86%) |
Apr 21, 2021 | 28.90 | 29.50 | 28.82 | 29.43 | 49,820 | +0.60(+2.10%) |
Apr 20, 2021 | 28.39 | 28.90 | 28.39 | 28.82 | 27,390 | +0.33(+1.14%) |
Apr 19, 2021 | 28.69 | 28.75 | 28.36 | 28.50 | 45,547 | -0.17(-0.60%) |
Apr 16, 2021 | 28.78 | 28.78 | 28.37 | 28.67 | 126,542 | +0.32(+1.12%) |
Apr 15, 2021 | 27.60 | 28.61 | 27.60 | 28.35 | 43,242 | +1.10(+4.05%) |
Apr 14, 2021 | 27.55 | 27.66 | 27.23 | 27.25 | 51,817 | -0.42(-1.52%) |
Apr 13, 2021 | 27.43 | 27.89 | 27.43 | 27.67 | 59,367 | +0.52(+1.91%) |
Apr 12, 2021 | 27.56 | 27.56 | 27.09 | 27.16 | 61,985 | -0.46(-1.67%) |
Apr 09, 2021 | 27.20 | 27.67 | 27.20 | 27.62 | 32,131 | +0.02(+0.06%) |
Apr 08, 2021 | 27.28 | 27.70 | 27.28 | 27.60 | 45,088 | +0.65(+2.43%) |
Apr 07, 2021 | 27.27 | 27.27 | 26.94 | 26.95 | 15,624 | -0.39(-1.44%) |
Apr 06, 2021 | 27.10 | 27.58 | 27.10 | 27.34 | 24,130 | +0.48(+1.78%) |
Apr 05, 2021 | 26.88 | 27.10 | 26.72 | 26.86 | 52,063 | +0.09(+0.32%) |
Apr 01, 2021 | 25.89 | 26.77 | 25.89 | 26.77 | 125,812 | +1.09(+4.26%) |
Mar 31, 2021 | 25.17 | 25.94 | 25.17 | 25.68 | 28,238 | +0.53(+2.10%) |
Mar 30, 2021 | 25.37 | 25.52 | 25.07 | 25.15 | 32,066 | -0.82(-3.17%) |
Mar 29, 2021 | 25.58 | 25.99 | 25.40 | 25.98 | 23,370 | +0.11(+0.41%) |
Mar 26, 2021 | 25.36 | 25.89 | 25.36 | 25.87 | 25,454 | +0.38(+1.50%) |
Mar 25, 2021 | 25.34 | 25.82 | 25.21 | 25.49 | 25,863 | -0.24(-0.93%) |
Mar 24, 2021 | 25.90 | 26.02 | 25.71 | 25.73 | 14,536 | -0.19(-0.74%) |
Mar 23, 2021 | 26.37 | 26.49 | 25.83 | 25.92 | 92,503 | -0.74(-2.77%) |
Mar 22, 2021 | 26.87 | 26.93 | 26.65 | 26.66 | 44,056 | -0.28(-1.03%) |
Mar 19, 2021 | 26.60 | 26.97 | 26.51 | 26.94 | 23,681 | +0.19(+0.72%) |
Mar 18, 2021 | 26.75 | 27.23 | 26.65 | 26.74 | 74,362 | -0.55(-2.00%) |
Mar 17, 2021 | 26.61 | 27.50 | 26.26 | 27.29 | 22,873 | +0.68(+2.56%) |
Mar 16, 2021 | 26.84 | 26.94 | 26.46 | 26.61 | 29,524 | -0.03(-0.11%) |
Mar 15, 2021 | 26.28 | 26.70 | 26.28 | 26.64 | 44,696 | +0.42(+1.61%) |
Mar 12, 2021 | 25.62 | 26.29 | 25.34 | 26.22 | 40,581 | +0.16(+0.63%) |
Mar 11, 2021 | 25.83 | 26.14 | 25.71 | 26.05 | 26,088 | +0.37(+1.46%) |
Mar 10, 2021 | 25.62 | 25.87 | 25.35 | 25.68 | 36,476 | +0.10(+0.37%) |
Mar 09, 2021 | 25.69 | 26.13 | 25.45 | 25.58 | 50,673 | +0.66(+2.65%) |
Mar 08, 2021 | 24.83 | 25.16 | 24.75 | 24.92 | 73,835 | -0.18(-0.71%) |
Mar 05, 2021 | 24.81 | 25.20 | 24.42 | 25.10 | 115,588 | +0.39(+1.57%) |
Mar 04, 2021 | 24.60 | 25.32 | 24.33 | 24.71 | 105,006 | +0.11(+0.47%) |
Mar 03, 2021 | 24.64 | 24.76 | 24.06 | 24.60 | 86,258 | -0.53(-2.10%) |
Mar 02, 2021 | 24.22 | 25.33 | 24.22 | 25.12 | 44,617 | +0.95(+3.93%) |
Mar 01, 2021 | 24.61 | 24.97 | 24.05 | 24.18 | 76,906 | -0.18(-0.75%) |
Feb 26, 2021 | 25.33 | 25.33 | 24.22 | 24.36 | 102,861 | -1.18(-4.62%) |
Feb 25, 2021 | 26.08 | 26.69 | 25.46 | 25.54 | 54,876 | -0.98(-3.69%) |
Feb 24, 2021 | 25.87 | 26.69 | 25.78 | 26.51 | 40,410 | +0.35(+1.32%) |
Feb 23, 2021 | 26.64 | 26.64 | 25.79 | 26.17 | 72,840 | -0.73(-2.71%) |
Feb 22, 2021 | 25.98 | 26.98 | 25.75 | 26.90 | 100,087 | +1.28(+4.99%) |
Feb 19, 2021 | 26.23 | 26.23 | 25.57 | 25.62 | 80,641 | -0.32(-1.24%) |
Feb 18, 2021 | 26.37 | 26.56 | 25.82 | 25.94 | 51,097 | -0.39(-1.49%) |
Feb 17, 2021 | 26.84 | 26.86 | 26.16 | 26.33 | 153,426 | -0.68(-2.52%) |
Feb 16, 2021 | 27.27 | 27.57 | 27.00 | 27.01 | 53,559 | -0.56(-2.02%) |
Feb 12, 2021 | 27.46 | 27.81 | 27.14 | 27.57 | 41,728 | -0.12(-0.42%) |
Feb 11, 2021 | 28.33 | 28.44 | 27.66 | 27.68 | 54,638 | -0.51(-1.80%) |
Feb 10, 2021 | 28.50 | 28.50 | 28.05 | 28.19 | 46,195 | -0.06(-0.20%) |
Feb 09, 2021 | 28.48 | 28.50 | 28.09 | 28.25 | 28,662 | -0.12(-0.42%) |
Feb 08, 2021 | 28.37 | 28.53 | 28.28 | 28.37 | 33,524 | +0.42(+1.49%) |
Feb 05, 2021 | 27.51 | 27.97 | 27.51 | 27.95 | 26,393 | +0.55(+1.99%) |
Feb 04, 2021 | 27.39 | 27.43 | 26.85 | 27.41 | 39,195 | -0.49(-1.75%) |
Feb 03, 2021 | 27.79 | 27.95 | 27.70 | 27.89 | 47,173 | +0.21(+0.76%) |
Feb 02, 2021 | 27.84 | 27.95 | 27.51 | 27.68 | 92,424 | -0.59(-2.10%) |
Feb 01, 2021 | 28.84 | 28.91 | 27.79 | 28.28 | 162,979 | +0.59(+2.15%) |
Jan 29, 2021 | 28.39 | 28.49 | 27.53 | 27.68 | 50,387 | +0.07(+0.24%) |
Jan 28, 2021 | 27.65 | 28.14 | 27.18 | 27.62 | 34,123 | +0.73(+2.71%) |
Jan 27, 2021 | 27.94 | 27.94 | 26.83 | 26.89 | 34,307 | -1.15(-4.10%) |
Jan 26, 2021 | 27.93 | 28.32 | 27.93 | 28.04 | 21,584 | +0.10(+0.35%) |
Jan 25, 2021 | 28.18 | 28.35 | 27.75 | 27.94 | 36,299 | -0.26(-0.93%) |
Jan 22, 2021 | 27.88 | 28.36 | 27.49 | 28.20 | 24,620 | -0.36(-1.28%) |
Jan 21, 2021 | 28.81 | 29.55 | 28.28 | 28.57 | 22,779 | -0.29(-1.00%) |
Jan 20, 2021 | 28.49 | 29.05 | 28.34 | 28.85 | 31,080 | +0.83(+2.98%) |
Jan 19, 2021 | 28.23 | 28.23 | 27.80 | 28.02 | 53,899 | +0.11(+0.38%) |
Jan 15, 2021 | 28.53 | 28.66 | 27.85 | 27.91 | 55,708 | -0.88(-3.06%) |
Jan 14, 2021 | 28.76 | 29.08 | 28.65 | 28.80 | 30,647 | +0.06(+0.20%) |
Jan 13, 2021 | 29.03 | 29.27 | 28.70 | 28.74 | 29,458 | -0.29(-0.99%) |
Jan 12, 2021 | 29.08 | 29.08 | 28.57 | 29.03 | 36,934 | +0.10(+0.33%) |
Jan 11, 2021 | 29.01 | 29.36 | 28.93 | 28.93 | 57,491 | -0.60(-2.04%) |
Jan 08, 2021 | 30.50 | 30.50 | 29.10 | 29.53 | 46,736 | -1.50(-4.82%) |
Jan 07, 2021 | 31.05 | 31.21 | 30.68 | 31.03 | 45,029 | -0.21(-0.68%) |
Jan 06, 2021 | 30.84 | 31.24 | 30.43 | 31.24 | 65,713 | +0.11(+0.34%) |
Jan 05, 2021 | 31.62 | 31.62 | 30.83 | 31.13 | 58,693 | -0.20(-0.63%) |
Jan 04, 2021 | 30.86 | 31.47 | 30.33 | 31.33 | 71,628 | +2.05(+7.00%) |
Dec 31, 2020 | 29.28 | 29.28 | 29.28 | 31,917 | -0.45(-1.50%) | |
Dec 30, 2020 | 29.20 | 29.76 | 29.20 | 29.73 | 31,917 | +0.72(+2.50%) |
Dec 29, 2020 | 29.43 | 29.53 | 29.01 | 29.01 | 44,941 | -0.12(-0.43%) |
Dec 28, 2020 | 29.83 | 30.00 | 29.13 | 29.13 | 68,288 | -0.30(-1.01%) |
Dec 24, 2020 | 29.25 | 29.64 | 29.13 | 29.43 | 19,195 | +0.16(+0.56%) |
Dec 23, 2020 | 29.04 | 29.40 | 29.04 | 29.27 | 17,711 | +0.51(+1.77%) |
Dec 22, 2020 | 29.65 | 29.68 | 28.59 | 28.76 | 32,010 | -0.83(-2.82%) |
Dec 21, 2020 | 29.65 | 30.04 | 29.36 | 29.59 | 60,713 | -0.02(-0.06%) |
Dec 18, 2020 | 30.43 | 30.43 | 29.61 | 29.61 | 64,053 | -0.70(-2.30%) |
Dec 17, 2020 | 30.01 | 30.61 | 29.93 | 30.31 | 39,699 | +0.96(+3.26%) |
Dec 16, 2020 | 29.01 | 29.35 | 28.68 | 29.35 | 29,853 | +0.50(+1.74%) |
Dec 15, 2020 | 28.71 | 29.02 | 28.52 | 28.85 | 48,736 | +0.89(+3.18%) |
Dec 14, 2020 | 28.69 | 28.99 | 27.96 | 27.96 | 30,087 | -0.74(-2.59%) |
Dec 11, 2020 | 28.99 | 29.19 | 28.64 | 28.70 | 41,752 | -0.25(-0.87%) |
Dec 10, 2020 | 29.18 | 29.62 | 28.88 | 28.96 | 22,985 | -0.16(-0.56%) |
Dec 09, 2020 | 29.64 | 29.68 | 28.79 | 29.12 | 51,156 | -0.72(-2.40%) |
Dec 08, 2020 | 30.01 | 30.07 | 29.73 | 29.83 | 42,425 | -0.13(-0.45%) |
Dec 07, 2020 | 29.04 | 30.31 | 29.04 | 29.97 | 33,604 | +1.07(+3.70%) |
Dec 04, 2020 | 29.16 | 29.29 | 28.83 | 28.90 | 26,998 | -0.19(-0.66%) |
Dec 03, 2020 | 29.55 | 29.56 | 28.90 | 29.09 | 40,303 | -0.27(-0.91%) |
Dec 02, 2020 | 29.30 | 29.44 | 29.01 | 29.36 | 46,146 | +0.07(+0.25%) |
Dec 01, 2020 | 29.21 | 29.34 | 28.61 | 29.28 | 28,967 | +0.84(+2.97%) |
Nov 30, 2020 | 27.84 | 28.44 | 27.58 | 28.44 | 45,908 | +0.44(+1.57%) |
Nov 27, 2020 | 27.79 | 28.05 | 27.43 | 28.00 | 37,985 | +0.17(+0.62%) |
Nov 25, 2020 | 27.62 | 28.09 | 27.59 | 27.83 | 37,776 | +0.53(+1.93%) |
Nov 24, 2020 | 27.37 | 28.04 | 27.28 | 27.30 | 68,217 | -0.72(-2.56%) |
Nov 23, 2020 | 28.83 | 28.96 | 28.01 | 28.02 | 61,671 | -1.12(-3.84%) |
Nov 20, 2020 | 29.27 | 29.65 | 28.99 | 29.14 | 65,611 | +0.22(+0.76%) |
Nov 19, 2020 | 28.82 | 29.11 | 28.75 | 28.92 | 51,744 | -0.25(-0.85%) |
Nov 18, 2020 | 30.20 | 30.21 | 29.17 | 29.17 | 73,440 | -1.13(-3.72%) |
Nov 17, 2020 | 30.59 | 30.75 | 30.15 | 30.29 | 42,231 | -0.48(-1.55%) |
Nov 16, 2020 | 30.93 | 31.12 | 30.54 | 30.77 | 98,805 | -0.23(-0.74%) |
Nov 13, 2020 | 31.41 | 31.41 | 30.87 | 31.00 | 42,171 | +0.17(+0.56%) |
Nov 12, 2020 | 30.65 | 31.26 | 30.65 | 30.83 | 27,630 | +0.54(+1.77%) |
Nov 11, 2020 | 30.58 | 30.58 | 30.07 | 30.29 | 57,137 | -0.34(-1.12%) |
Nov 10, 2020 | 32.03 | 32.03 | 30.64 | 30.64 | 36,627 | -1.00(-3.17%) |
Nov 09, 2020 | 32.37 | 32.37 | 31.03 | 31.64 | 85,914 | -2.16(-6.39%) |
Nov 06, 2020 | 34.16 | 34.28 | 33.52 | 33.80 | 31,602 | +0.02(+0.06%) |
Nov 05, 2020 | 32.58 | 34.01 | 32.58 | 33.78 | 87,811 | +2.35(+7.47%) |
Nov 04, 2020 | 31.80 | 32.32 | 31.35 | 31.43 | 16,877 | -0.69(-2.16%) |
Nov 03, 2020 | 31.90 | 32.26 | 31.75 | 32.13 | 21,888 | +0.64(+2.03%) |
Nov 02, 2020 | 31.02 | 31.49 | 30.59 | 31.49 | 28,186 | +0.87(+2.83%) |
Oct 30, 2020 | 30.39 | 30.67 | 29.81 | 30.62 | 28,672 | +0.57(+1.88%) |
Oct 29, 2020 | 29.34 | 30.25 | 29.34 | 30.06 | 48,766 | +0.48(+1.63%) |
Oct 28, 2020 | 30.81 | 30.97 | 29.51 | 29.57 | 72,797 | -2.18(-6.87%) |
Oct 27, 2020 | 31.25 | 31.77 | 31.15 | 31.76 | 20,322 | +0.54(+1.75%) |
Oct 26, 2020 | 31.39 | 31.97 | 31.20 | 31.21 | 38,534 | -0.36(-1.15%) |
Oct 23, 2020 | 32.03 | 32.03 | 31.44 | 31.57 | 31,916 | -0.26(-0.81%) |
Oct 22, 2020 | 32.06 | 32.06 | 31.54 | 31.83 | 25,479 | -0.55(-1.71%) |
Oct 21, 2020 | 32.20 | 32.87 | 31.98 | 32.39 | 34,959 | +0.40(+1.25%) |
Oct 20, 2020 | 31.92 | 32.07 | 31.68 | 31.98 | 25,220 | +0.09(+0.27%) |
Oct 19, 2020 | 32.85 | 32.90 | 31.90 | 31.90 | 21,112 | -0.62(-1.91%) |
Oct 16, 2020 | 33.11 | 33.11 | 32.49 | 32.52 | 28,149 | -0.50(-1.51%) |
Oct 15, 2020 | 32.85 | 33.22 | 32.33 | 33.02 | 22,440 | -0.36(-1.09%) |
Oct 14, 2020 | 33.25 | 33.65 | 33.12 | 33.38 | 35,695 | +0.47(+1.42%) |
Oct 13, 2020 | 32.90 | 32.98 | 32.23 | 32.91 | 40,703 | -0.35(-1.06%) |
Oct 12, 2020 | 33.20 | 33.45 | 32.84 | 33.27 | 66,960 | +0.09(+0.26%) |
Oct 09, 2020 | 32.27 | 33.18 | 32.27 | 33.18 | 40,287 | +1.55(+4.89%) |
Oct 08, 2020 | 31.40 | 31.71 | 31.27 | 31.63 | 19,458 | +0.60(+1.92%) |
Oct 07, 2020 | 31.22 | 31.39 | 30.95 | 31.03 | 25,005 | +0.01(+0.02%) |
Oct 06, 2020 | 32.53 | 32.61 | 30.99 | 31.03 | 40,304 | -1.33(-4.11%) |
Oct 05, 2020 | 32.09 | 32.71 | 31.87 | 32.36 | 49,754 | +0.55(+1.74%) |
Oct 02, 2020 | 32.03 | 32.30 | 31.80 | 31.80 | 32,858 | -0.54(-1.68%) |
Oct 01, 2020 | 32.40 | 32.62 | 32.01 | 32.35 | 23,273 | +0.32(+1.01%) |
Sep 30, 2020 | 32.01 | 32.30 | 31.56 | 32.02 | 18,462 | -0.13(-0.40%) |
Sep 29, 2020 | 31.85 | 32.31 | 31.82 | 32.15 | 22,507 | +0.57(+1.80%) |
Sep 28, 2020 | 31.99 | 32.16 | 31.26 | 31.58 | 26,667 | +0.14(+0.46%) |
Sep 25, 2020 | 31.28 | 31.66 | 31.10 | 31.44 | 36,102 | -0.24(-0.75%) |
Sep 24, 2020 | 30.34 | 31.76 | 30.34 | 31.68 | 41,007 | +1.06(+3.46%) |
Sep 23, 2020 | 32.17 | 32.25 | 30.53 | 30.62 | 71,997 | -2.05(-6.26%) |
Sep 22, 2020 | 32.69 | 33.10 | 32.28 | 32.66 | 62,021 | +0.14(+0.44%) |
Sep 21, 2020 | 32.96 | 33.46 | 32.16 | 32.52 | 68,473 | -1.34(-3.95%) |
Sep 18, 2020 | 34.63 | 34.79 | 33.86 | 33.86 | 28,463 | -0.71(-2.04%) |
Sep 17, 2020 | 34.84 | 34.84 | 33.99 | 34.56 | 24,153 | -0.39(-1.12%) |
Sep 16, 2020 | 35.58 | 35.60 | 34.96 | 34.96 | 28,262 | -0.24(-0.68%) |
Sep 15, 2020 | 35.50 | 35.72 | 35.02 | 35.20 | 30,824 | +0.08(+0.23%) |
Sep 14, 2020 | 34.16 | 35.15 | 34.16 | 35.11 | 45,888 | +1.38(+4.09%) |
Sep 11, 2020 | 34.42 | 34.78 | 33.73 | 33.73 | 30,137 | -0.47(-1.37%) |
Sep 10, 2020 | 35.16 | 35.17 | 34.06 | 34.20 | 50,152 | -0.55(-1.59%) |
Sep 09, 2020 | 33.64 | 34.85 | 33.64 | 34.76 | 26,106 | +1.58(+4.75%) |
Sep 08, 2020 | 32.73 | 33.86 | 32.12 | 33.18 | 53,333 | -0.23(-0.69%) |
Sep 04, 2020 | 33.78 | 33.78 | 32.34 | 33.41 | 60,798 | -0.55(-1.63%) |
Sep 03, 2020 | 33.92 | 34.04 | 32.97 | 33.96 | 35,309 | -0.18(-0.53%) |
Sep 02, 2020 | 33.90 | 34.17 | 33.04 | 34.14 | 22,883 | +0.02(+0.05%) |
Sep 01, 2020 | 35.35 | 35.35 | 33.79 | 34.13 | 58,519 | -0.60(-1.73%) |
Aug 31, 2020 | 34.68 | 35.20 | 34.46 | 34.73 | 31,565 | +0.38(+1.11%) |
Aug 28, 2020 | 33.99 | 34.54 | 33.94 | 34.35 | 27,102 | +0.97(+2.92%) |
Aug 27, 2020 | 34.40 | 34.54 | 32.98 | 33.37 | 48,109 | -0.64(-1.88%) |
Aug 26, 2020 | 32.91 | 34.06 | 32.91 | 34.01 | 51,275 | +0.94(+2.83%) |
Aug 25, 2020 | 33.30 | 33.30 | 32.40 | 33.07 | 41,161 | -0.17(-0.52%) |
Aug 24, 2020 | 34.10 | 34.10 | 33.19 | 33.25 | 75,324 | -0.29(-0.85%) |
Aug 21, 2020 | 33.85 | 33.92 | 33.31 | 33.53 | 53,368 | -0.79(-2.31%) |
Aug 20, 2020 | 33.76 | 34.44 | 33.54 | 34.33 | 31,267 | +0.56(+1.67%) |
Aug 19, 2020 | 34.72 | 34.72 | 33.51 | 33.76 | 114,415 | -1.21(-3.47%) |
Aug 18, 2020 | 36.65 | 36.65 | 34.51 | 34.98 | 55,158 | -0.19(-0.54%) |
Aug 17, 2020 | 34.55 | 35.17 | 34.37 | 35.17 | 81,465 | +2.14(+6.48%) |
Aug 14, 2020 | 33.04 | 33.40 | 32.59 | 33.03 | 84,866 | -0.19(-0.58%) |
Aug 13, 2020 | 32.62 | 33.54 | 32.50 | 33.22 | 76,260 | +1.15(+3.58%) |
Aug 12, 2020 | 32.87 | 33.09 | 32.07 | 32.07 | 180,719 | +0.05(+0.15%) |
Aug 11, 2020 | 32.88 | 33.38 | 31.90 | 32.02 | 285,041 | -2.60(-7.51%) |
Aug 10, 2020 | 35.46 | 36.23 | 34.61 | 34.62 | 60,693 | -0.47(-1.33%) |
Aug 07, 2020 | 35.64 | 35.75 | 34.80 | 35.09 | 50,752 | -1.18(-3.27%) |
Aug 06, 2020 | 37.48 | 37.67 | 35.85 | 36.28 | 87,790 | -0.62(-1.68%) |
Aug 05, 2020 | 37.33 | 37.75 | 36.44 | 36.90 | 104,507 | +0.28(+0.76%) |
Aug 04, 2020 | 35.14 | 36.63 | 34.77 | 36.62 | 66,726 | +1.60(+4.56%) |
Aug 03, 2020 | 35.38 | 35.62 | 34.55 | 35.02 | 92,351 | -0.38(-1.08%) |
Jul 31, 2020 | 34.97 | 35.48 | 34.62 | 35.41 | 68,227 | +1.13(+3.29%) |
Jul 30, 2020 | 34.68 | 35.00 | 33.45 | 34.28 | 90,313 | -1.09(-3.08%) |
Jul 29, 2020 | 36.00 | 36.13 | 34.82 | 35.37 | 115,994 | -0.52(-1.44%) |
Jul 28, 2020 | 35.67 | 36.18 | 35.19 | 35.88 | 124,397 | +0.02(+0.05%) |
Jul 27, 2020 | 35.94 | 36.50 | 35.61 | 35.86 | 121,462 | +1.43(+4.16%) |
Jul 24, 2020 | 34.00 | 34.52 | 33.84 | 34.43 | 106,736 | +0.82(+2.44%) |
Jul 23, 2020 | 34.30 | 34.67 | 33.03 | 33.61 | 229,377 | -0.65(-1.89%) |
Jul 22, 2020 | 34.29 | 34.50 | 33.94 | 34.26 | 62,764 | +0.47(+1.39%) |
Jul 21, 2020 | 33.98 | 34.30 | 33.49 | 33.79 | 76,099 | +0.53(+1.58%) |
Jul 20, 2020 | 32.64 | 33.40 | 32.49 | 33.27 | 97,474 | +1.00(+3.11%) |
Jul 17, 2020 | 31.81 | 32.30 | 31.62 | 32.26 | 50,961 | +0.96(+3.05%) |
Jul 16, 2020 | 31.67 | 31.95 | 31.12 | 31.31 | 43,569 | -0.54(-1.71%) |
Jul 15, 2020 | 31.61 | 31.93 | 31.01 | 31.85 | 43,008 | +0.09(+0.27%) |
Jul 14, 2020 | 30.45 | 31.76 | 30.31 | 31.76 | 34,841 | +1.26(+4.14%) |
Jul 13, 2020 | 32.24 | 32.41 | 30.48 | 30.50 | 78,851 | -1.19(-3.74%) |
Jul 10, 2020 | 32.20 | 32.20 | 31.46 | 31.69 | 43,322 | -0.22(-0.69%) |
Jul 09, 2020 | 32.44 | 32.49 | 31.20 | 31.91 | 70,057 | -0.25(-0.77%) |
Jul 08, 2020 | 31.57 | 32.19 | 31.51 | 32.16 | 114,013 | +1.03(+3.32%) |
Jul 07, 2020 | 30.11 | 31.29 | 30.11 | 31.12 | 71,888 | +0.89(+2.95%) |
Jul 06, 2020 | 30.39 | 30.52 | 29.93 | 30.23 | 45,424 | +0.53(+1.79%) |
Jul 02, 2020 | 29.92 | 30.39 | 29.70 | 29.70 | 43,636 | -0.36(-1.19%) |
Jul 01, 2020 | 30.21 | 30.21 | 29.18 | 30.06 | 99,739 | -0.14(-0.46%) |
Jun 30, 2020 | 29.13 | 30.25 | 28.87 | 30.20 | 78,489 | +1.06(+3.64%) |
Jun 29, 2020 | 28.94 | 29.14 | 28.75 | 29.14 | 37,836 | +0.30(+1.04%) |
Jun 26, 2020 | 28.34 | 28.96 | 27.89 | 28.84 | 28,253 | +0.28(+0.99%) |
Jun 25, 2020 | 28.45 | 28.57 | 27.97 | 28.55 | 280,749 | +0.15(+0.54%) |
Jun 24, 2020 | 28.74 | 29.09 | 28.08 | 28.40 | 71,976 | -0.51(-1.75%) |
Jun 23, 2020 | 29.06 | 29.27 | 28.74 | 28.91 | 84,511 | +0.36(+1.27%) |
Jun 22, 2020 | 28.13 | 28.91 | 27.68 | 28.54 | 66,169 | +1.07(+3.90%) |
Jun 19, 2020 | 26.88 | 27.71 | 26.75 | 27.47 | 29,404 | +1.04(+3.94%) |
Jun 18, 2020 | 26.73 | 26.92 | 26.38 | 26.43 | 14,527 | -0.40(-1.50%) |
Jun 17, 2020 | 27.07 | 27.24 | 26.66 | 26.83 | 91,197 | +0.06(+0.21%) |
Jun 16, 2020 | 27.46 | 27.52 | 26.71 | 26.78 | 77,064 | -0.64(-2.32%) |
Jun 15, 2020 | 26.02 | 27.48 | 25.65 | 27.41 | 67,103 | +0.66(+2.48%) |
Jun 12, 2020 | 27.57 | 27.83 | 26.65 | 26.75 | 90,412 | -0.44(-1.62%) |
Jun 11, 2020 | 28.56 | 28.81 | 26.79 | 27.19 | 139,326 | -1.25(-4.40%) |
Jun 10, 2020 | 27.71 | 28.44 | 26.86 | 28.44 | 80,330 | +1.15(+4.20%) |
Jun 09, 2020 | 27.24 | 27.67 | 27.08 | 27.29 | 63,249 | +0.38(+1.42%) |
Jun 08, 2020 | 26.76 | 26.94 | 26.33 | 26.91 | 47,106 | +0.32(+1.22%) |
Jun 05, 2020 | 26.17 | 26.64 | 25.70 | 26.59 | 138,443 | -0.51(-1.87%) |
Jun 04, 2020 | 27.38 | 27.53 | 26.96 | 27.09 | 43,839 | +0.29(+1.07%) |
Jun 03, 2020 | 27.51 | 27.52 | 26.63 | 26.81 | 77,250 | -1.16(-4.14%) |
Jun 02, 2020 | 29.15 | 29.28 | 27.83 | 27.96 | 67,025 | -1.05(-3.62%) |
Jun 01, 2020 | 28.54 | 29.08 | 28.33 | 29.01 | 52,523 | +0.68(+2.39%) |
May 29, 2020 | 28.53 | 28.79 | 28.33 | 28.33 | 36,102 | +0.56(+2.03%) |
May 28, 2020 | 28.53 | 28.85 | 27.72 | 27.77 | 58,111 | -0.21(-0.75%) |
May 27, 2020 | 27.71 | 28.03 | 26.93 | 27.98 | 221,083 | -0.10(-0.34%) |
May 26, 2020 | 29.52 | 29.52 | 28.00 | 28.08 | 109,184 | -1.56(-5.26%) |
May 22, 2020 | 29.87 | 30.30 | 29.53 | 29.63 | 61,216 | +0.00(+0.00%) |
May 21, 2020 | 30.14 | 30.14 | 28.88 | 29.63 | 166,081 | -0.81(-2.67%) |
May 20, 2020 | 31.04 | 31.06 | 30.30 | 30.45 | 81,986 | -0.32(-1.06%) |
May 19, 2020 | 30.16 | 31.06 | 30.16 | 30.77 | 75,908 | +0.97(+3.24%) |
May 18, 2020 | 31.00 | 31.05 | 29.67 | 29.80 | 139,442 | -0.73(-2.38%) |
May 15, 2020 | 29.82 | 30.55 | 29.66 | 30.53 | 99,830 | +1.31(+4.48%) |
May 14, 2020 | 28.27 | 29.36 | 28.18 | 29.22 | 55,572 | +0.91(+3.21%) |
May 13, 2020 | 28.49 | 28.85 | 27.80 | 28.32 | 70,682 | +0.02(+0.07%) |
May 12, 2020 | 28.63 | 29.20 | 28.18 | 28.30 | 64,683 | -0.01(-0.03%) |
May 11, 2020 | 29.25 | 29.36 | 28.02 | 28.31 | 67,185 | -0.94(-3.20%) |
May 08, 2020 | 29.51 | 29.79 | 29.05 | 29.24 | 78,064 | -0.14(-0.49%) |
May 07, 2020 | 28.67 | 29.78 | 28.46 | 29.39 | 87,166 | +0.96(+3.36%) |
May 06, 2020 | 28.98 | 29.00 | 28.34 | 28.43 | 53,641 | -0.80(-2.75%) |
May 05, 2020 | 28.71 | 29.34 | 28.10 | 29.23 | 66,630 | +0.51(+1.76%) |
May 04, 2020 | 28.63 | 29.04 | 28.44 | 28.73 | 81,983 | +0.65(+2.31%) |