Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.95 | 32.20 | 31.78 | 31.86 | 20,979 | -0.50(-1.55%) |
Apr 29, 2021 | 32.75 | 32.76 | 32.13 | 32.36 | 24,549 | -0.28(-0.84%) |
Apr 28, 2021 | 32.56 | 32.75 | 32.32 | 32.64 | 23,096 | -0.07(-0.21%) |
Apr 27, 2021 | 32.89 | 32.94 | 32.71 | 32.71 | 22,389 | -0.33(-1.01%) |
Apr 26, 2021 | 32.57 | 33.04 | 32.54 | 33.04 | 23,565 | +0.41(+1.26%) |
Apr 23, 2021 | 32.30 | 32.64 | 32.30 | 32.63 | 23,729 | +0.64(+2.00%) |
Apr 22, 2021 | 31.87 | 32.30 | 31.86 | 31.99 | 20,898 | +0.16(+0.49%) |
Apr 21, 2021 | 31.22 | 31.83 | 31.21 | 31.83 | 34,302 | +0.46(+1.47%) |
Apr 20, 2021 | 31.65 | 31.67 | 31.16 | 31.37 | 31,304 | -0.54(-1.69%) |
Apr 19, 2021 | 31.92 | 32.30 | 31.74 | 31.91 | 22,868 | -0.24(-0.73%) |
Apr 16, 2021 | 32.22 | 32.29 | 32.02 | 32.15 | 29,024 | -0.04(-0.12%) |
Apr 15, 2021 | 32.35 | 32.35 | 32.13 | 32.19 | 23,813 | +0.15(+0.46%) |
Apr 14, 2021 | 32.23 | 32.33 | 32.01 | 32.04 | 41,079 | -0.01(-0.02%) |
Apr 13, 2021 | 31.86 | 32.10 | 31.84 | 32.05 | 23,660 | +0.31(+0.99%) |
Apr 12, 2021 | 31.88 | 31.88 | 31.61 | 31.74 | 25,924 | -0.39(-1.22%) |
Apr 09, 2021 | 32.25 | 32.25 | 32.04 | 32.13 | 29,737 | -0.22(-0.67%) |
Apr 08, 2021 | 32.39 | 32.46 | 32.24 | 32.34 | 27,814 | +0.46(+1.45%) |
Apr 07, 2021 | 32.03 | 32.07 | 31.80 | 31.88 | 71,228 | -0.53(-1.62%) |
Apr 06, 2021 | 32.15 | 32.53 | 32.12 | 32.41 | 31,960 | +0.26(+0.81%) |
Apr 05, 2021 | 32.24 | 32.31 | 31.97 | 32.15 | 62,511 | +0.15(+0.46%) |
Apr 01, 2021 | 31.86 | 32.23 | 31.86 | 32.00 | 45,115 | +0.69(+2.19%) |
Mar 31, 2021 | 31.08 | 31.48 | 31.08 | 31.31 | 38,109 | +0.34(+1.11%) |
Mar 30, 2021 | 30.63 | 30.97 | 30.47 | 30.97 | 25,146 | +0.23(+0.73%) |
Mar 29, 2021 | 30.80 | 31.02 | 30.58 | 30.74 | 25,380 | -0.09(-0.29%) |
Mar 26, 2021 | 30.81 | 31.03 | 30.26 | 30.83 | 26,275 | +0.35(+1.16%) |
Mar 25, 2021 | 30.00 | 30.53 | 29.97 | 30.48 | 62,581 | +0.27(+0.91%) |
Mar 24, 2021 | 31.46 | 31.46 | 30.18 | 30.20 | 52,495 | -1.22(-3.88%) |
Mar 23, 2021 | 31.90 | 31.90 | 31.34 | 31.42 | 28,518 | -0.54(-1.69%) |
Mar 22, 2021 | 32.01 | 32.24 | 31.91 | 31.96 | 41,175 | +0.16(+0.49%) |
Mar 19, 2021 | 31.33 | 31.88 | 31.14 | 31.80 | 38,292 | +0.46(+1.47%) |
Mar 18, 2021 | 31.73 | 32.01 | 31.26 | 31.34 | 44,438 | -0.86(-2.67%) |
Mar 17, 2021 | 32.05 | 32.35 | 31.51 | 32.20 | 50,664 | -0.38(-1.16%) |
Mar 16, 2021 | 32.75 | 33.08 | 32.28 | 32.58 | 64,918 | +0.24(+0.74%) |
Mar 15, 2021 | 32.01 | 32.37 | 31.94 | 32.34 | 65,735 | +0.28(+0.88%) |
Mar 12, 2021 | 31.75 | 32.07 | 31.38 | 32.06 | 53,161 | -0.23(-0.70%) |
Mar 11, 2021 | 31.93 | 32.36 | 31.84 | 32.29 | 64,179 | +1.24(+3.98%) |
Mar 10, 2021 | 31.84 | 32.10 | 30.88 | 31.05 | 96,181 | -0.53(-1.68%) |
Mar 09, 2021 | 31.12 | 31.72 | 31.12 | 31.58 | 72,952 | +1.46(+4.86%) |
Mar 08, 2021 | 31.03 | 31.41 | 29.98 | 30.12 | 142,594 | -1.45(-4.60%) |
Mar 05, 2021 | 32.16 | 32.16 | 30.27 | 31.57 | 206,534 | -0.46(-1.44%) |
Mar 04, 2021 | 32.81 | 32.96 | 31.35 | 32.03 | 207,386 | -1.28(-3.83%) |
Mar 03, 2021 | 34.34 | 34.38 | 33.20 | 33.31 | 66,120 | -0.81(-2.39%) |
Mar 02, 2021 | 34.61 | 34.74 | 34.08 | 34.12 | 55,625 | -0.47(-1.36%) |
Mar 01, 2021 | 33.88 | 34.59 | 33.86 | 34.59 | 116,864 | +1.44(+4.35%) |
Feb 26, 2021 | 33.60 | 33.86 | 32.80 | 33.15 | 134,023 | -0.65(-1.92%) |
Feb 25, 2021 | 34.84 | 35.15 | 33.66 | 33.80 | 85,706 | -0.92(-2.66%) |
Feb 24, 2021 | 34.28 | 34.73 | 34.03 | 34.72 | 69,715 | +0.00(+0.00%) |
Feb 23, 2021 | 34.12 | 34.79 | 33.07 | 34.72 | 242,878 | -0.52(-1.48%) |
Feb 22, 2021 | 36.11 | 36.26 | 35.23 | 35.24 | 111,738 | -1.47(-4.01%) |
Feb 19, 2021 | 36.73 | 37.22 | 36.62 | 36.71 | 85,750 | +0.31(+0.86%) |
Feb 18, 2021 | 36.56 | 36.61 | 36.00 | 36.40 | 110,833 | -0.87(-2.34%) |
Feb 17, 2021 | 37.89 | 38.24 | 36.63 | 37.27 | 159,509 | -0.84(-2.22%) |
Feb 16, 2021 | 38.42 | 38.67 | 37.76 | 38.12 | 153,679 | +0.04(+0.10%) |
Feb 12, 2021 | 37.51 | 38.13 | 37.33 | 38.08 | 166,918 | +0.49(+1.31%) |
Feb 11, 2021 | 36.99 | 37.83 | 36.79 | 37.59 | 143,740 | +0.88(+2.41%) |
Feb 10, 2021 | 36.75 | 36.85 | 35.85 | 36.70 | 212,795 | +0.24(+0.65%) |
Feb 09, 2021 | 36.28 | 36.52 | 36.11 | 36.47 | 124,853 | +0.37(+1.03%) |
Feb 08, 2021 | 36.18 | 36.18 | 35.82 | 36.10 | 172,363 | +0.40(+1.13%) |
Feb 05, 2021 | 35.06 | 35.81 | 34.81 | 35.69 | 219,162 | +0.93(+2.68%) |
Feb 04, 2021 | 34.72 | 34.84 | 34.50 | 34.76 | 103,788 | +0.73(+2.13%) |
Feb 03, 2021 | 33.82 | 34.13 | 33.76 | 34.03 | 84,117 | +0.47(+1.40%) |
Feb 02, 2021 | 33.53 | 33.68 | 33.20 | 33.56 | 97,403 | +0.52(+1.57%) |
Feb 01, 2021 | 32.74 | 33.04 | 32.67 | 33.04 | 53,640 | +0.70(+2.16%) |
Jan 29, 2021 | 32.40 | 32.84 | 32.04 | 32.34 | 59,780 | -0.31(-0.94%) |
Jan 28, 2021 | 32.56 | 32.94 | 32.51 | 32.65 | 50,018 | -0.08(-0.24%) |
Jan 27, 2021 | 32.93 | 33.61 | 32.60 | 32.73 | 124,662 | -0.75(-2.23%) |
Jan 26, 2021 | 33.57 | 33.59 | 33.30 | 33.47 | 50,056 | -0.15(-0.44%) |
Jan 25, 2021 | 34.05 | 34.14 | 33.03 | 33.62 | 106,369 | +0.42(+1.27%) |
Jan 22, 2021 | 32.88 | 33.22 | 32.75 | 33.20 | 55,096 | +0.31(+0.96%) |
Jan 21, 2021 | 32.84 | 32.90 | 32.55 | 32.88 | 96,414 | +0.16(+0.48%) |
Jan 20, 2021 | 32.73 | 32.79 | 32.51 | 32.73 | 50,415 | +0.51(+1.58%) |
Jan 19, 2021 | 31.72 | 32.22 | 31.72 | 32.22 | 72,637 | +0.74(+2.34%) |
Jan 15, 2021 | 32.01 | 32.01 | 31.28 | 31.48 | 62,123 | -0.58(-1.81%) |
Jan 14, 2021 | 32.13 | 32.24 | 32.01 | 32.06 | 87,390 | +0.35(+1.11%) |
Jan 13, 2021 | 31.42 | 31.85 | 31.41 | 31.71 | 79,653 | +0.60(+1.93%) |
Jan 12, 2021 | 30.94 | 31.15 | 30.85 | 31.11 | 55,373 | +0.40(+1.31%) |
Jan 11, 2021 | 30.68 | 30.92 | 30.48 | 30.70 | 48,626 | -0.22(-0.70%) |
Jan 08, 2021 | 30.95 | 31.04 | 30.65 | 30.92 | 50,105 | +0.32(+1.06%) |
Jan 07, 2021 | 30.24 | 30.61 | 30.19 | 30.60 | 61,323 | +0.40(+1.33%) |
Jan 06, 2021 | 30.26 | 30.58 | 30.11 | 30.19 | 60,962 | -0.39(-1.28%) |
Jan 05, 2021 | 29.88 | 30.61 | 29.88 | 30.59 | 50,003 | +0.86(+2.91%) |
Jan 04, 2021 | 30.12 | 30.23 | 29.51 | 29.72 | 78,499 | +0.13(+0.43%) |
Dec 31, 2020 | 29.59 | 29.59 | 29.59 | 32,458 | -0.16(-0.53%) | |
Dec 30, 2020 | 29.58 | 29.81 | 29.58 | 29.75 | 32,458 | +0.52(+1.78%) |
Dec 29, 2020 | 29.36 | 29.51 | 29.10 | 29.23 | 31,028 | +0.21(+0.73%) |
Dec 28, 2020 | 29.16 | 29.37 | 28.89 | 29.02 | 42,649 | -0.12(-0.40%) |
Dec 24, 2020 | 29.50 | 29.50 | 29.09 | 29.13 | 32,732 | -0.25(-0.86%) |
Dec 23, 2020 | 29.55 | 29.71 | 29.34 | 29.39 | 35,609 | -0.11(-0.36%) |
Dec 22, 2020 | 29.83 | 29.90 | 29.36 | 29.50 | 45,529 | -0.29(-0.98%) |
Dec 21, 2020 | 29.58 | 29.80 | 29.43 | 29.79 | 54,495 | -0.18(-0.62%) |
Dec 18, 2020 | 29.97 | 30.03 | 29.83 | 29.97 | 44,878 | +0.14(+0.46%) |
Dec 17, 2020 | 29.37 | 29.84 | 29.28 | 29.84 | 56,369 | +0.66(+2.26%) |
Dec 16, 2020 | 28.91 | 29.21 | 28.91 | 29.17 | 67,029 | +0.39(+1.35%) |
Dec 15, 2020 | 28.90 | 28.90 | 28.67 | 28.79 | 38,585 | -0.02(-0.07%) |
Dec 14, 2020 | 28.77 | 28.92 | 28.67 | 28.81 | 68,275 | +0.18(+0.64%) |
Dec 11, 2020 | 28.74 | 28.82 | 28.48 | 28.62 | 44,158 | -0.14(-0.49%) |
Dec 10, 2020 | 28.31 | 28.78 | 28.29 | 28.76 | 47,050 | +0.33(+1.15%) |
Dec 09, 2020 | 28.96 | 29.01 | 28.22 | 28.44 | 57,883 | -0.29(-1.01%) |
Dec 08, 2020 | 28.49 | 28.75 | 28.47 | 28.73 | 35,018 | +0.34(+1.20%) |
Dec 07, 2020 | 28.01 | 28.41 | 28.01 | 28.39 | 45,620 | +0.38(+1.35%) |
Dec 04, 2020 | 27.81 | 28.04 | 27.74 | 28.01 | 47,349 | +0.38(+1.38%) |
Dec 03, 2020 | 27.55 | 27.93 | 27.51 | 27.63 | 55,960 | +0.25(+0.91%) |
Dec 02, 2020 | 27.32 | 27.38 | 27.07 | 27.38 | 36,087 | -0.28(-1.02%) |
Dec 01, 2020 | 28.04 | 28.04 | 27.61 | 27.66 | 30,491 | +0.10(+0.35%) |
Nov 30, 2020 | 27.89 | 27.97 | 27.16 | 27.56 | 51,767 | -0.16(-0.59%) |
Nov 27, 2020 | 27.73 | 27.90 | 27.55 | 27.72 | 20,586 | +0.41(+1.52%) |
Nov 25, 2020 | 27.56 | 27.62 | 27.11 | 27.31 | 53,216 | -0.56(-2.02%) |
Nov 24, 2020 | 27.67 | 27.90 | 27.45 | 27.87 | 52,272 | +0.31(+1.13%) |
Nov 23, 2020 | 27.29 | 27.56 | 27.19 | 27.56 | 31,243 | +0.40(+1.47%) |
Nov 20, 2020 | 26.77 | 27.23 | 26.77 | 27.16 | 75,243 | +0.51(+1.90%) |
Nov 19, 2020 | 25.97 | 26.66 | 25.96 | 26.66 | 32,776 | +0.89(+3.47%) |
Nov 18, 2020 | 26.17 | 26.17 | 25.76 | 25.76 | 15,903 | -0.24(-0.93%) |
Nov 17, 2020 | 25.90 | 26.02 | 25.89 | 26.01 | 18,210 | +0.09(+0.34%) |
Nov 16, 2020 | 25.94 | 26.07 | 25.75 | 25.92 | 27,606 | +0.13(+0.49%) |
Nov 13, 2020 | 25.60 | 25.81 | 25.49 | 25.79 | 37,055 | +0.58(+2.29%) |
Nov 12, 2020 | 25.28 | 25.56 | 25.16 | 25.22 | 23,497 | +0.17(+0.66%) |
Nov 11, 2020 | 24.74 | 25.08 | 24.74 | 25.05 | 28,703 | +0.38(+1.55%) |
Nov 10, 2020 | 25.12 | 25.12 | 24.32 | 24.67 | 73,779 | -0.79(-3.12%) |
Nov 09, 2020 | 26.29 | 26.54 | 25.46 | 25.46 | 39,150 | -0.83(-3.14%) |
Nov 06, 2020 | 26.44 | 26.44 | 25.99 | 26.29 | 21,512 | -0.15(-0.55%) |
Nov 05, 2020 | 26.54 | 26.58 | 26.07 | 26.43 | 55,519 | +0.43(+1.64%) |
Nov 04, 2020 | 25.33 | 26.09 | 25.33 | 26.01 | 82,171 | +1.22(+4.94%) |
Nov 03, 2020 | 24.62 | 24.88 | 24.52 | 24.78 | 24,612 | +0.35(+1.43%) |
Nov 02, 2020 | 24.76 | 24.76 | 24.20 | 24.43 | 30,912 | -0.05(-0.20%) |
Oct 30, 2020 | 24.72 | 24.75 | 24.19 | 24.48 | 44,261 | -0.49(-1.95%) |
Oct 29, 2020 | 24.72 | 25.04 | 24.72 | 24.97 | 38,518 | +0.24(+0.98%) |
Oct 28, 2020 | 25.06 | 25.06 | 24.71 | 24.72 | 40,105 | -0.65(-2.57%) |
Oct 27, 2020 | 25.12 | 25.38 | 25.07 | 25.38 | 28,123 | +0.54(+2.19%) |
Oct 26, 2020 | 24.89 | 25.06 | 24.67 | 24.83 | 29,633 | -0.39(-1.54%) |
Oct 23, 2020 | 25.15 | 25.23 | 24.99 | 25.22 | 11,940 | +0.10(+0.39%) |
Oct 22, 2020 | 25.44 | 25.44 | 24.93 | 25.12 | 29,645 | -0.17(-0.69%) |
Oct 21, 2020 | 25.49 | 25.59 | 25.25 | 25.30 | 22,845 | -0.02(-0.08%) |
Oct 20, 2020 | 25.27 | 25.46 | 25.25 | 25.32 | 69,349 | +0.49(+1.96%) |
Oct 19, 2020 | 25.01 | 25.13 | 24.78 | 24.83 | 24,995 | -0.01(-0.04%) |
Oct 16, 2020 | 24.92 | 24.96 | 24.79 | 24.84 | 16,675 | +0.11(+0.43%) |
Oct 15, 2020 | 24.63 | 24.74 | 24.57 | 24.73 | 12,816 | -0.10(-0.39%) |
Oct 14, 2020 | 25.10 | 25.13 | 24.76 | 24.83 | 19,528 | -0.22(-0.89%) |
Oct 13, 2020 | 25.10 | 25.11 | 24.88 | 25.06 | 36,256 | -0.13(-0.50%) |
Oct 12, 2020 | 25.14 | 25.24 | 25.10 | 25.18 | 46,512 | +0.19(+0.78%) |
Oct 09, 2020 | 24.58 | 24.99 | 24.55 | 24.99 | 49,201 | +0.59(+2.42%) |
Oct 08, 2020 | 24.51 | 24.51 | 24.37 | 24.40 | 20,652 | -0.10(-0.41%) |
Oct 07, 2020 | 24.39 | 24.50 | 24.39 | 24.50 | 25,903 | +0.35(+1.43%) |
Oct 06, 2020 | 24.45 | 24.53 | 24.05 | 24.15 | 25,519 | -0.31(-1.27%) |
Oct 05, 2020 | 24.41 | 24.47 | 24.36 | 24.46 | 42,848 | +0.22(+0.92%) |
Oct 02, 2020 | 24.20 | 24.44 | 24.10 | 24.24 | 17,807 | -0.34(-1.38%) |
Oct 01, 2020 | 24.34 | 24.69 | 24.34 | 24.58 | 30,082 | +0.52(+2.18%) |
Sep 30, 2020 | 23.95 | 24.19 | 23.90 | 24.05 | 36,660 | +0.33(+1.39%) |
Sep 29, 2020 | 23.91 | 23.99 | 23.72 | 23.72 | 15,752 | -0.10(-0.41%) |
Sep 28, 2020 | 23.95 | 23.95 | 23.64 | 23.82 | 23,897 | +0.23(+0.99%) |
Sep 25, 2020 | 23.36 | 23.65 | 23.26 | 23.59 | 28,615 | +0.06(+0.25%) |
Sep 24, 2020 | 23.39 | 23.62 | 23.20 | 23.53 | 37,366 | -0.09(-0.37%) |
Sep 23, 2020 | 24.08 | 24.10 | 23.61 | 23.62 | 130,581 | -0.48(-2.00%) |
Sep 22, 2020 | 24.04 | 24.10 | 23.87 | 24.10 | 55,057 | -0.02(-0.09%) |
Sep 21, 2020 | 23.90 | 24.18 | 23.65 | 24.12 | 100,303 | -0.27(-1.12%) |
Sep 18, 2020 | 24.48 | 24.63 | 24.18 | 24.39 | 28,718 | -0.11(-0.47%) |
Sep 17, 2020 | 24.33 | 24.51 | 24.24 | 24.51 | 51,412 | -0.04(-0.17%) |
Sep 16, 2020 | 24.90 | 24.91 | 24.51 | 24.55 | 37,197 | -0.13(-0.54%) |
Sep 15, 2020 | 24.63 | 24.71 | 24.58 | 24.69 | 55,847 | +0.45(+1.84%) |
Sep 14, 2020 | 24.11 | 24.36 | 24.11 | 24.24 | 38,038 | +0.54(+2.30%) |
Sep 11, 2020 | 23.79 | 23.90 | 23.48 | 23.70 | 62,891 | +0.10(+0.44%) |
Sep 10, 2020 | 24.09 | 24.20 | 23.52 | 23.59 | 15,796 | -0.38(-1.61%) |
Sep 09, 2020 | 23.65 | 24.04 | 23.65 | 23.98 | 28,325 | +0.64(+2.75%) |
Sep 08, 2020 | 23.38 | 23.64 | 23.22 | 23.33 | 49,669 | -0.79(-3.27%) |
Sep 04, 2020 | 24.16 | 24.26 | 23.36 | 24.12 | 67,009 | -0.03(-0.12%) |
Sep 03, 2020 | 25.19 | 25.19 | 24.04 | 24.15 | 134,240 | -1.25(-4.93%) |
Sep 02, 2020 | 25.71 | 25.77 | 25.26 | 25.40 | 60,556 | -0.13(-0.49%) |
Sep 01, 2020 | 25.03 | 25.53 | 25.03 | 25.53 | 38,139 | +0.55(+2.22%) |
Aug 31, 2020 | 25.06 | 25.12 | 24.92 | 24.98 | 47,390 | -0.07(-0.27%) |
Aug 28, 2020 | 25.07 | 25.20 | 24.97 | 25.05 | 58,259 | +0.06(+0.23%) |
Aug 27, 2020 | 25.28 | 25.32 | 24.88 | 24.99 | 53,498 | -0.39(-1.53%) |
Aug 26, 2020 | 25.08 | 25.41 | 25.08 | 25.38 | 44,325 | +0.39(+1.56%) |
Aug 25, 2020 | 24.88 | 25.02 | 24.66 | 24.99 | 25,405 | +0.16(+0.63%) |
Aug 24, 2020 | 24.75 | 24.88 | 24.60 | 24.83 | 58,090 | +0.42(+1.71%) |
Aug 21, 2020 | 24.25 | 24.41 | 24.23 | 24.41 | 23,983 | +0.17(+0.68%) |
Aug 20, 2020 | 24.05 | 24.26 | 24.01 | 24.25 | 39,218 | -0.05(-0.22%) |
Aug 19, 2020 | 24.56 | 24.65 | 24.25 | 24.30 | 37,660 | -0.14(-0.57%) |
Aug 18, 2020 | 24.23 | 24.46 | 24.21 | 24.44 | 53,859 | +0.40(+1.66%) |
Aug 17, 2020 | 23.80 | 24.05 | 23.78 | 24.04 | 39,852 | +0.48(+2.02%) |
Aug 14, 2020 | 23.62 | 23.67 | 23.52 | 23.57 | 24,600 | -0.12(-0.51%) |
Aug 13, 2020 | 23.80 | 23.86 | 23.61 | 23.69 | 27,475 | +0.01(+0.06%) |
Aug 12, 2020 | 23.30 | 23.68 | 23.30 | 23.68 | 38,202 | +0.60(+2.61%) |
Aug 11, 2020 | 23.59 | 23.59 | 23.04 | 23.07 | 66,426 | -0.56(-2.38%) |
Aug 10, 2020 | 24.29 | 24.31 | 23.59 | 23.64 | 73,494 | -0.60(-2.48%) |
Aug 07, 2020 | 24.46 | 24.52 | 24.07 | 24.24 | 69,788 | -0.58(-2.35%) |
Aug 06, 2020 | 25.04 | 25.04 | 24.66 | 24.82 | 54,503 | +0.00(+0.00%) |
Aug 05, 2020 | 24.98 | 25.07 | 24.69 | 24.82 | 114,657 | +0.56(+2.32%) |
Aug 04, 2020 | 24.05 | 24.26 | 23.92 | 24.26 | 70,967 | +0.38(+1.59%) |
Aug 03, 2020 | 23.53 | 23.89 | 23.44 | 23.88 | 88,801 | +1.10(+4.82%) |
Jul 31, 2020 | 22.78 | 22.90 | 22.59 | 22.78 | 25,218 | +0.14(+0.62%) |
Jul 30, 2020 | 22.33 | 22.65 | 22.15 | 22.64 | 19,174 | +0.09(+0.41%) |
Jul 29, 2020 | 22.29 | 22.57 | 22.27 | 22.55 | 24,278 | +0.46(+2.07%) |
Jul 28, 2020 | 22.21 | 22.30 | 22.06 | 22.09 | 21,569 | -0.10(-0.43%) |
Jul 27, 2020 | 21.92 | 22.22 | 21.92 | 22.19 | 28,424 | +0.45(+2.05%) |
Jul 24, 2020 | 21.64 | 21.81 | 21.45 | 21.74 | 36,849 | -0.21(-0.97%) |
Jul 23, 2020 | 22.36 | 22.37 | 21.88 | 21.96 | 40,270 | -0.43(-1.91%) |
Jul 22, 2020 | 22.63 | 22.65 | 22.23 | 22.38 | 41,597 | -0.29(-1.29%) |
Jul 21, 2020 | 22.72 | 22.88 | 22.62 | 22.68 | 47,361 | +0.24(+1.08%) |
Jul 20, 2020 | 22.03 | 22.45 | 22.03 | 22.43 | 44,557 | +0.50(+2.26%) |
Jul 17, 2020 | 21.86 | 21.95 | 21.78 | 21.94 | 26,453 | +0.22(+1.03%) |
Jul 16, 2020 | 21.67 | 21.71 | 21.52 | 21.71 | 22,623 | -0.33(-1.50%) |
Jul 15, 2020 | 22.19 | 22.19 | 21.85 | 22.04 | 59,843 | -0.05(-0.22%) |
Jul 14, 2020 | 21.86 | 22.10 | 21.43 | 22.09 | 59,951 | +0.17(+0.80%) |
Jul 13, 2020 | 22.50 | 22.67 | 21.87 | 21.92 | 67,588 | -0.53(-2.38%) |
Jul 10, 2020 | 22.44 | 22.47 | 22.34 | 22.45 | 30,982 | +0.03(+0.13%) |
Jul 09, 2020 | 22.45 | 22.55 | 22.15 | 22.42 | 51,116 | +0.27(+1.23%) |
Jul 08, 2020 | 21.92 | 22.15 | 21.88 | 22.15 | 44,759 | +0.48(+2.20%) |
Jul 07, 2020 | 21.63 | 21.87 | 21.57 | 21.67 | 33,386 | -0.16(-0.71%) |
Jul 06, 2020 | 21.86 | 22.00 | 21.61 | 21.83 | 87,024 | +0.64(+3.03%) |
Jul 02, 2020 | 21.34 | 21.36 | 21.12 | 21.19 | 56,613 | +0.16(+0.74%) |
Jul 01, 2020 | 20.69 | 21.06 | 20.69 | 21.03 | 50,317 | +0.45(+2.17%) |
Jun 30, 2020 | 20.53 | 20.67 | 20.49 | 20.59 | 28,716 | +0.04(+0.19%) |
Jun 29, 2020 | 20.58 | 20.67 | 20.30 | 20.55 | 45,860 | +0.06(+0.28%) |
Jun 26, 2020 | 20.55 | 20.62 | 20.34 | 20.49 | 21,924 | +0.03(+0.14%) |
Jun 25, 2020 | 20.26 | 20.51 | 20.23 | 20.46 | 38,956 | +0.17(+0.85%) |
Jun 24, 2020 | 20.60 | 20.64 | 20.12 | 20.29 | 59,234 | -0.40(-1.91%) |
Jun 23, 2020 | 20.63 | 20.79 | 20.58 | 20.68 | 56,968 | +0.34(+1.67%) |
Jun 22, 2020 | 20.23 | 20.38 | 20.14 | 20.34 | 58,508 | +0.38(+1.90%) |
Jun 19, 2020 | 20.16 | 20.16 | 19.87 | 19.96 | 31,188 | -0.02(-0.10%) |
Jun 18, 2020 | 19.92 | 20.09 | 19.81 | 19.98 | 59,432 | +0.30(+1.51%) |
Jun 17, 2020 | 19.38 | 19.75 | 19.38 | 19.69 | 42,948 | +0.45(+2.35%) |
Jun 16, 2020 | 19.37 | 19.44 | 18.91 | 19.24 | 58,065 | +0.51(+2.75%) |
Jun 15, 2020 | 18.00 | 18.77 | 18.00 | 18.72 | 33,080 | +0.38(+2.07%) |
Jun 12, 2020 | 18.50 | 18.55 | 18.19 | 18.34 | 35,511 | +0.18(+1.02%) |
Jun 11, 2020 | 18.46 | 18.48 | 18.10 | 18.16 | 70,012 | -0.70(-3.71%) |
Jun 10, 2020 | 18.68 | 18.90 | 18.65 | 18.86 | 48,204 | +0.26(+1.41%) |
Jun 09, 2020 | 18.56 | 18.64 | 18.46 | 18.59 | 32,855 | -0.14(-0.73%) |
Jun 08, 2020 | 18.62 | 18.73 | 18.52 | 18.73 | 65,651 | +0.13(+0.68%) |
Jun 05, 2020 | 18.55 | 18.60 | 18.45 | 18.60 | 79,052 | +0.27(+1.48%) |
Jun 04, 2020 | 18.44 | 18.48 | 18.23 | 18.33 | 25,803 | -0.16(-0.89%) |
Jun 03, 2020 | 18.40 | 18.53 | 18.40 | 18.50 | 14,582 | +0.30(+1.65%) |
Jun 02, 2020 | 17.96 | 18.24 | 17.96 | 18.20 | 13,857 | +0.38(+2.13%) |
Jun 01, 2020 | 17.56 | 17.86 | 17.56 | 17.82 | 13,439 | +0.29(+1.65%) |
May 29, 2020 | 17.24 | 17.53 | 17.21 | 17.53 | 17,292 | +0.43(+2.53%) |
May 28, 2020 | 17.20 | 17.37 | 17.10 | 17.10 | 12,578 | -0.13(-0.75%) |
May 27, 2020 | 17.48 | 17.48 | 16.99 | 17.22 | 17,849 | -0.22(-1.28%) |
May 26, 2020 | 17.51 | 17.66 | 17.45 | 17.45 | 9,096 | +0.39(+2.31%) |
May 22, 2020 | 17.10 | 17.10 | 16.87 | 17.05 | 15,645 | -0.17(-0.98%) |
May 21, 2020 | 17.23 | 17.27 | 17.03 | 17.22 | 16,112 | -0.14(-0.82%) |
May 20, 2020 | 17.35 | 17.53 | 17.29 | 17.37 | 14,396 | +0.34(+1.98%) |
May 19, 2020 | 16.82 | 17.18 | 16.76 | 17.03 | 14,035 | +0.21(+1.22%) |
May 18, 2020 | 16.66 | 16.86 | 16.66 | 16.82 | 30,002 | +0.55(+3.39%) |
May 15, 2020 | 16.06 | 16.31 | 16.06 | 16.27 | 6,999 | +0.01(+0.06%) |
May 14, 2020 | 16.05 | 16.27 | 15.91 | 16.26 | 10,395 | -0.08(-0.49%) |
May 13, 2020 | 16.54 | 16.67 | 16.22 | 16.34 | 17,906 | -0.03(-0.16%) |
May 12, 2020 | 16.53 | 16.66 | 16.37 | 16.37 | 11,931 | +0.10(+0.60%) |
May 11, 2020 | 16.20 | 16.40 | 16.20 | 16.27 | 16,815 | +0.06(+0.34%) |
May 08, 2020 | 16.40 | 16.40 | 16.14 | 16.22 | 13,381 | -0.02(-0.10%) |
May 07, 2020 | 16.09 | 16.23 | 16.05 | 16.23 | 6,315 | +0.40(+2.52%) |
May 06, 2020 | 15.80 | 15.97 | 15.79 | 15.84 | 16,149 | +0.10(+0.62%) |
May 05, 2020 | 15.79 | 15.92 | 15.72 | 15.74 | 26,695 | +0.08(+0.53%) |
May 04, 2020 | 15.44 | 15.67 | 15.36 | 15.66 | 26,380 | +0.35(+2.31%) |