Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.41 | 30.96 | 28.52 | 29.17 | 815,800 | -1.98(-6.36%) |
Apr 29, 2021 | 31.12 | 31.43 | 30.65 | 31.15 | 382,364 | +0.42(+1.37%) |
Apr 28, 2021 | 30.83 | 31.26 | 30.44 | 30.73 | 295,937 | -0.08(-0.26%) |
Apr 27, 2021 | 30.71 | 31.47 | 30.48 | 30.81 | 378,636 | +0.36(+1.18%) |
Apr 26, 2021 | 30.49 | 30.85 | 30.24 | 30.45 | 283,138 | +0.31(+1.03%) |
Apr 23, 2021 | 29.54 | 30.32 | 29.28 | 30.14 | 393,300 | +0.69(+2.34%) |
Apr 22, 2021 | 29.90 | 29.94 | 29.20 | 29.45 | 451,030 | -0.26(-0.88%) |
Apr 21, 2021 | 29.39 | 30.18 | 29.28 | 29.71 | 322,935 | +0.21(+0.71%) |
Apr 20, 2021 | 30.19 | 30.55 | 28.88 | 29.50 | 573,126 | -0.92(-3.02%) |
Apr 19, 2021 | 30.86 | 31.33 | 30.04 | 30.42 | 443,544 | -0.49(-1.59%) |
Apr 16, 2021 | 30.40 | 31.29 | 30.27 | 30.91 | 468,000 | +0.83(+2.76%) |
Apr 15, 2021 | 30.37 | 30.37 | 29.73 | 30.08 | 344,104 | +0.17(+0.57%) |
Apr 14, 2021 | 29.45 | 30.13 | 29.23 | 29.91 | 700,888 | +0.78(+2.68%) |
Apr 13, 2021 | 29.49 | 29.49 | 28.84 | 29.13 | 732,544 | -0.39(-1.32%) |
Apr 12, 2021 | 28.69 | 29.58 | 28.59 | 29.52 | 741,586 | +0.85(+2.96%) |
Apr 09, 2021 | 28.40 | 28.80 | 28.22 | 28.67 | 183,000 | +0.36(+1.27%) |
Apr 08, 2021 | 28.02 | 28.42 | 27.51 | 28.31 | 305,966 | +0.43(+1.54%) |
Apr 07, 2021 | 28.32 | 28.35 | 27.76 | 27.88 | 259,676 | -0.45(-1.59%) |
Apr 06, 2021 | 28.25 | 28.62 | 28.11 | 28.33 | 221,463 | +0.21(+0.75%) |
Apr 05, 2021 | 28.87 | 28.91 | 27.80 | 28.12 | 346,230 | -0.25(-0.88%) |
Apr 01, 2021 | 27.96 | 28.40 | 27.69 | 28.37 | 273,500 | +0.68(+2.46%) |
Mar 31, 2021 | 27.23 | 28.00 | 27.23 | 27.69 | 529,169 | +0.41(+1.50%) |
Mar 30, 2021 | 26.19 | 27.43 | 26.08 | 27.28 | 411,738 | +1.08(+4.12%) |
Mar 29, 2021 | 27.04 | 27.68 | 26.13 | 26.20 | 519,500 | -1.13(-4.13%) |
Mar 26, 2021 | 26.78 | 27.40 | 26.41 | 27.33 | 550,100 | +0.91(+3.44%) |
Mar 25, 2021 | 25.49 | 26.71 | 24.90 | 26.42 | 477,172 | +0.81(+3.16%) |
Mar 24, 2021 | 26.58 | 27.22 | 25.59 | 25.61 | 553,784 | -0.48(-1.84%) |
Mar 23, 2021 | 27.64 | 28.06 | 25.79 | 26.09 | 805,932 | -2.04(-7.25%) |
Mar 22, 2021 | 28.95 | 28.95 | 27.77 | 28.13 | 488,928 | -0.67(-2.33%) |
Mar 19, 2021 | 28.50 | 28.88 | 27.50 | 28.80 | 959,200 | +0.38(+1.34%) |
Mar 18, 2021 | 29.19 | 29.62 | 28.23 | 28.42 | 459,771 | -1.04(-3.53%) |
Mar 17, 2021 | 28.54 | 29.50 | 28.11 | 29.46 | 550,379 | +1.08(+3.81%) |
Mar 16, 2021 | 29.61 | 29.77 | 28.28 | 28.38 | 572,557 | -1.33(-4.48%) |
Mar 15, 2021 | 29.05 | 29.72 | 28.82 | 29.71 | 318,217 | +0.36(+1.23%) |
Mar 12, 2021 | 29.01 | 29.63 | 28.95 | 29.35 | 337,200 | +0.12(+0.41%) |
Mar 11, 2021 | 29.19 | 29.49 | 28.64 | 29.23 | 266,821 | +0.40(+1.39%) |
Mar 10, 2021 | 27.87 | 28.93 | 27.87 | 28.83 | 386,918 | +1.01(+3.63%) |
Mar 09, 2021 | 27.92 | 27.98 | 27.09 | 27.82 | 412,218 | +0.68(+2.51%) |
Mar 08, 2021 | 27.82 | 28.42 | 26.98 | 27.14 | 816,854 | -0.58(-2.09%) |
Mar 05, 2021 | 26.33 | 28.01 | 25.39 | 27.72 | 1,285,900 | +1.97(+7.65%) |
Mar 04, 2021 | 26.44 | 26.85 | 24.88 | 25.75 | 2,355,122 | -0.82(-3.09%) |
Mar 03, 2021 | 28.02 | 28.38 | 26.45 | 26.57 | 2,459,168 | -1.45(-5.17%) |
Mar 02, 2021 | 28.74 | 29.10 | 27.88 | 28.02 | 3,244,726 | -2.58(-8.43%) |
Mar 01, 2021 | 30.56 | 31.07 | 30.11 | 30.60 | 396,062 | +0.95(+3.20%) |
Feb 26, 2021 | 29.57 | 30.14 | 28.98 | 29.65 | 446,500 | +0.23(+0.78%) |
Feb 25, 2021 | 30.80 | 31.24 | 29.39 | 29.42 | 731,860 | -1.57(-5.07%) |
Feb 24, 2021 | 28.67 | 31.16 | 28.61 | 30.99 | 790,110 | +1.98(+6.83%) |
Feb 23, 2021 | 28.18 | 29.45 | 27.59 | 29.01 | 561,022 | +0.61(+2.15%) |
Feb 22, 2021 | 27.02 | 29.10 | 26.64 | 28.40 | 526,717 | +1.11(+4.07%) |
Feb 19, 2021 | 27.49 | 28.22 | 26.84 | 27.29 | 703,700 | +0.21(+0.78%) |
Feb 18, 2021 | 26.82 | 27.48 | 26.33 | 27.08 | 551,205 | +0.11(+0.41%) |
Feb 17, 2021 | 26.75 | 27.02 | 25.75 | 26.97 | 430,865 | -0.14(-0.52%) |
Feb 16, 2021 | 28.40 | 28.61 | 26.31 | 27.11 | 519,246 | -1.44(-5.04%) |
Feb 12, 2021 | 28.15 | 28.82 | 28.15 | 28.55 | 268,100 | +0.10(+0.35%) |
Feb 11, 2021 | 28.42 | 28.58 | 27.72 | 28.45 | 210,789 | +0.25(+0.89%) |
Feb 10, 2021 | 28.77 | 29.25 | 28.12 | 28.20 | 183,349 | -0.32(-1.12%) |
Feb 09, 2021 | 28.60 | 28.66 | 28.15 | 28.52 | 197,217 | -0.18(-0.63%) |
Feb 08, 2021 | 28.24 | 28.91 | 28.07 | 28.70 | 310,625 | +0.70(+2.50%) |
Feb 05, 2021 | 27.97 | 28.20 | 27.42 | 28.00 | 194,000 | +0.33(+1.19%) |
Feb 04, 2021 | 27.00 | 27.80 | 26.94 | 27.67 | 287,283 | +0.62(+2.29%) |
Feb 03, 2021 | 27.68 | 27.85 | 26.58 | 27.05 | 232,952 | -0.52(-1.89%) |
Feb 02, 2021 | 28.00 | 28.33 | 27.41 | 27.57 | 418,235 | +0.46(+1.70%) |
Feb 01, 2021 | 26.28 | 27.28 | 26.00 | 27.11 | 274,106 | +1.12(+4.31%) |
Jan 29, 2021 | 27.39 | 27.39 | 25.41 | 25.99 | 417,100 | -1.49(-5.42%) |
Jan 28, 2021 | 26.76 | 28.00 | 26.41 | 27.48 | 344,365 | +1.32(+5.05%) |
Jan 27, 2021 | 27.22 | 27.26 | 25.88 | 26.16 | 487,584 | -1.93(-6.87%) |
Jan 26, 2021 | 29.36 | 29.64 | 27.87 | 28.09 | 294,828 | -0.82(-2.84%) |
Jan 25, 2021 | 28.97 | 29.24 | 28.35 | 28.91 | 398,230 | -0.46(-1.57%) |
Jan 22, 2021 | 28.75 | 29.41 | 28.40 | 29.37 | 274,700 | +0.22(+0.75%) |
Jan 21, 2021 | 29.41 | 29.66 | 28.78 | 29.15 | 267,758 | -0.14(-0.48%) |
Jan 20, 2021 | 28.73 | 30.08 | 28.64 | 29.29 | 471,656 | +0.71(+2.48%) |
Jan 19, 2021 | 27.74 | 28.68 | 27.74 | 28.58 | 296,266 | +1.04(+3.78%) |
Jan 15, 2021 | 26.74 | 27.72 | 26.23 | 27.54 | 373,000 | +0.31(+1.14%) |
Jan 14, 2021 | 26.69 | 27.70 | 26.59 | 27.23 | 303,704 | +0.64(+2.41%) |
Jan 13, 2021 | 26.91 | 27.31 | 26.48 | 26.59 | 292,570 | -0.30(-1.12%) |
Jan 12, 2021 | 26.50 | 27.03 | 26.10 | 26.89 | 319,320 | +0.44(+1.66%) |
Jan 11, 2021 | 25.89 | 26.64 | 25.68 | 26.45 | 254,302 | +0.04(+0.15%) |
Jan 08, 2021 | 27.24 | 27.30 | 26.06 | 26.41 | 415,900 | -0.67(-2.47%) |
Jan 07, 2021 | 26.87 | 27.21 | 26.25 | 27.08 | 291,543 | +0.24(+0.89%) |
Jan 06, 2021 | 25.88 | 27.20 | 25.88 | 26.84 | 536,616 | +1.29(+5.05%) |
Jan 05, 2021 | 24.43 | 25.86 | 24.43 | 25.55 | 392,571 | +1.15(+4.71%) |
Jan 04, 2021 | 25.61 | 25.61 | 23.59 | 24.40 | 477,614 | -0.96(-3.79%) |
Dec 31, 2020 | 25.36 | 25.36 | 25.36 | 709,977 | -0.74(-2.84%) | |
Dec 30, 2020 | 25.26 | 26.45 | 25.26 | 26.10 | 709,977 | +0.79(+3.12%) |
Dec 29, 2020 | 24.85 | 25.40 | 24.42 | 25.31 | 824,507 | +0.65(+2.64%) |
Dec 28, 2020 | 24.47 | 25.17 | 24.09 | 24.66 | 574,694 | +0.48(+1.99%) |
Dec 24, 2020 | 23.91 | 24.32 | 23.85 | 24.18 | 79,200 | +0.21(+0.88%) |
Dec 23, 2020 | 23.93 | 24.24 | 23.71 | 23.97 | 224,435 | +0.27(+1.14%) |
Dec 22, 2020 | 23.92 | 24.06 | 23.32 | 23.70 | 274,067 | -0.41(-1.70%) |
Dec 21, 2020 | 23.24 | 24.22 | 23.13 | 24.11 | 272,194 | +0.07(+0.29%) |
Dec 18, 2020 | 24.14 | 24.91 | 23.94 | 24.04 | 790,300 | +0.03(+0.12%) |
Dec 17, 2020 | 23.37 | 24.10 | 23.27 | 24.01 | 319,577 | +0.96(+4.16%) |
Dec 16, 2020 | 23.81 | 24.07 | 22.98 | 23.05 | 264,243 | -0.68(-2.87%) |
Dec 15, 2020 | 23.27 | 23.85 | 23.13 | 23.73 | 352,475 | +0.73(+3.17%) |
Dec 14, 2020 | 23.59 | 23.71 | 22.70 | 23.00 | 477,482 | -0.29(-1.25%) |
Dec 11, 2020 | 23.53 | 24.04 | 23.19 | 23.29 | 371,900 | -0.50(-2.10%) |
Dec 10, 2020 | 24.00 | 24.43 | 23.39 | 23.79 | 299,718 | -0.37(-1.53%) |
Dec 09, 2020 | 23.78 | 24.53 | 23.78 | 24.16 | 306,151 | +0.47(+1.98%) |
Dec 08, 2020 | 24.45 | 24.64 | 23.57 | 23.69 | 283,407 | -1.03(-4.17%) |
Dec 07, 2020 | 24.50 | 24.95 | 24.23 | 24.72 | 275,935 | +0.40(+1.64%) |
Dec 04, 2020 | 24.05 | 24.44 | 23.69 | 24.32 | 484,900 | +0.32(+1.33%) |
Dec 03, 2020 | 23.79 | 24.37 | 23.51 | 24.00 | 414,857 | +0.31(+1.31%) |
Dec 02, 2020 | 24.16 | 24.16 | 23.08 | 23.69 | 418,445 | -0.39(-1.62%) |
Dec 01, 2020 | 24.65 | 24.76 | 23.82 | 24.08 | 681,111 | -0.11(-0.45%) |
Nov 30, 2020 | 24.52 | 24.84 | 23.71 | 24.19 | 402,440 | -0.42(-1.71%) |
Nov 27, 2020 | 24.60 | 25.00 | 24.50 | 24.61 | 163,700 | -0.02(-0.08%) |
Nov 25, 2020 | 24.55 | 24.80 | 24.18 | 24.63 | 230,700 | -0.14(-0.57%) |
Nov 24, 2020 | 25.25 | 25.25 | 24.65 | 24.77 | 324,141 | -0.04(-0.16%) |
Nov 23, 2020 | 24.56 | 25.17 | 24.44 | 24.81 | 430,545 | +0.56(+2.31%) |
Nov 20, 2020 | 24.19 | 24.40 | 23.87 | 24.25 | 351,200 | -0.05(-0.21%) |
Nov 19, 2020 | 24.02 | 24.59 | 23.88 | 24.30 | 338,301 | +0.12(+0.50%) |
Nov 18, 2020 | 24.45 | 24.74 | 24.05 | 24.18 | 361,508 | -0.15(-0.62%) |
Nov 17, 2020 | 23.58 | 24.42 | 23.24 | 24.33 | 694,140 | +0.16(+0.66%) |
Nov 16, 2020 | 24.19 | 24.27 | 23.21 | 24.17 | 363,354 | +0.64(+2.72%) |
Nov 13, 2020 | 22.76 | 23.95 | 22.76 | 23.53 | 497,600 | +1.02(+4.53%) |
Nov 12, 2020 | 22.81 | 23.09 | 22.26 | 22.51 | 655,056 | -0.46(-2.00%) |
Nov 11, 2020 | 22.37 | 22.99 | 22.24 | 22.97 | 353,679 | +0.55(+2.45%) |
Nov 10, 2020 | 21.67 | 22.95 | 21.34 | 22.42 | 775,836 | +1.20(+5.66%) |
Nov 09, 2020 | 24.46 | 25.66 | 21.18 | 21.22 | 561,050 | -1.36(-6.02%) |
Nov 06, 2020 | 24.48 | 24.48 | 22.56 | 22.58 | 361,100 | -1.90(-7.76%) |
Nov 05, 2020 | 25.10 | 25.68 | 24.38 | 24.48 | 560,725 | -0.34(-1.37%) |
Nov 04, 2020 | 22.64 | 24.92 | 22.05 | 24.82 | 1,040,857 | +2.85(+12.97%) |
Nov 03, 2020 | 22.15 | 22.87 | 20.96 | 21.97 | 612,454 | -0.65(-2.87%) |
Nov 02, 2020 | 21.38 | 22.69 | 21.38 | 22.62 | 449,531 | +1.59(+7.56%) |
Oct 30, 2020 | 20.80 | 21.25 | 20.30 | 21.03 | 463,400 | +0.16(+0.77%) |
Oct 29, 2020 | 20.94 | 21.50 | 20.42 | 20.87 | 472,734 | -0.16(-0.76%) |
Oct 28, 2020 | 21.01 | 21.78 | 20.50 | 21.03 | 963,867 | -0.86(-3.93%) |
Oct 27, 2020 | 22.50 | 22.70 | 21.75 | 21.89 | 486,798 | -0.61(-2.71%) |
Oct 26, 2020 | 23.03 | 23.27 | 22.27 | 22.50 | 417,623 | -1.21(-5.10%) |
Oct 23, 2020 | 23.95 | 24.11 | 23.58 | 23.71 | 311,800 | -0.06(-0.25%) |
Oct 22, 2020 | 23.67 | 23.92 | 23.39 | 23.77 | 279,723 | +0.26(+1.11%) |
Oct 21, 2020 | 24.30 | 24.41 | 22.88 | 23.51 | 408,061 | -0.82(-3.37%) |
Oct 20, 2020 | 24.48 | 25.11 | 24.27 | 24.33 | 327,844 | +0.28(+1.16%) |
Oct 19, 2020 | 25.16 | 25.32 | 23.80 | 24.05 | 340,042 | -0.91(-3.65%) |
Oct 16, 2020 | 25.33 | 25.56 | 24.84 | 24.96 | 399,100 | -0.33(-1.30%) |
Oct 15, 2020 | 24.50 | 25.52 | 24.37 | 25.29 | 460,262 | +0.30(+1.20%) |
Oct 14, 2020 | 25.85 | 26.14 | 24.83 | 24.99 | 465,918 | -0.35(-1.38%) |
Oct 13, 2020 | 25.61 | 25.74 | 24.93 | 25.34 | 269,487 | -0.58(-2.24%) |
Oct 12, 2020 | 26.32 | 26.50 | 25.66 | 25.92 | 207,976 | +0.05(+0.19%) |
Oct 09, 2020 | 26.95 | 27.17 | 25.76 | 25.87 | 523,900 | -0.87(-3.25%) |
Oct 08, 2020 | 26.75 | 27.15 | 26.12 | 26.74 | 538,859 | +0.49(+1.87%) |
Oct 07, 2020 | 26.19 | 26.84 | 25.66 | 26.25 | 708,192 | +0.79(+3.10%) |
Oct 06, 2020 | 26.23 | 26.77 | 25.30 | 25.46 | 761,822 | -0.72(-2.75%) |
Oct 05, 2020 | 25.00 | 27.32 | 24.82 | 26.18 | 1,254,196 | +2.76(+11.78%) |
Oct 02, 2020 | 22.26 | 23.64 | 22.26 | 23.42 | 403,500 | +0.30(+1.30%) |
Oct 01, 2020 | 22.78 | 23.18 | 22.49 | 23.12 | 328,972 | +0.52(+2.30%) |
Sep 30, 2020 | 22.17 | 23.12 | 22.17 | 22.60 | 543,567 | +0.32(+1.44%) |
Sep 29, 2020 | 22.14 | 22.42 | 21.95 | 22.28 | 257,200 | -0.02(-0.09%) |
Sep 28, 2020 | 21.48 | 22.61 | 21.47 | 22.30 | 642,324 | +1.13(+5.34%) |
Sep 25, 2020 | 20.60 | 21.42 | 20.47 | 21.17 | 404,500 | +0.40(+1.93%) |
Sep 24, 2020 | 21.48 | 21.59 | 20.64 | 20.77 | 464,764 | -0.85(-3.93%) |
Sep 23, 2020 | 21.08 | 21.90 | 20.77 | 21.62 | 1,497,533 | +0.70(+3.35%) |
Sep 22, 2020 | 20.53 | 20.95 | 20.17 | 20.92 | 543,557 | +0.41(+2.00%) |
Sep 21, 2020 | 21.29 | 21.51 | 20.27 | 20.51 | 662,421 | -1.51(-6.86%) |
Sep 18, 2020 | 22.79 | 22.85 | 21.45 | 22.02 | 1,269,800 | -0.42(-1.87%) |
Sep 17, 2020 | 22.44 | 23.05 | 22.00 | 22.44 | 578,176 | -0.64(-2.77%) |
Sep 16, 2020 | 22.54 | 23.20 | 22.25 | 23.08 | 468,121 | +0.72(+3.22%) |
Sep 15, 2020 | 22.02 | 22.75 | 21.99 | 22.36 | 557,299 | +0.47(+2.15%) |
Sep 14, 2020 | 20.98 | 21.96 | 20.70 | 21.89 | 435,328 | +1.20(+5.80%) |
Sep 11, 2020 | 20.79 | 20.89 | 20.40 | 20.69 | 315,600 | +0.06(+0.29%) |
Sep 10, 2020 | 20.98 | 21.25 | 20.60 | 20.63 | 490,938 | -0.14(-0.67%) |
Sep 09, 2020 | 20.64 | 20.92 | 20.29 | 20.77 | 423,994 | +0.47(+2.32%) |
Sep 08, 2020 | 20.01 | 20.67 | 19.60 | 20.30 | 478,454 | -0.17(-0.83%) |
Sep 04, 2020 | 21.22 | 21.32 | 20.07 | 20.47 | 283,900 | -0.24(-1.16%) |
Sep 03, 2020 | 21.87 | 21.87 | 20.50 | 20.71 | 608,480 | -1.18(-5.39%) |
Sep 02, 2020 | 22.00 | 22.07 | 20.86 | 21.89 | 478,122 | -0.02(-0.09%) |
Sep 01, 2020 | 20.97 | 22.06 | 20.94 | 21.91 | 564,230 | +0.86(+4.09%) |
Aug 31, 2020 | 21.28 | 21.49 | 20.97 | 21.05 | 619,709 | -0.44(-2.05%) |
Aug 28, 2020 | 21.41 | 21.67 | 21.27 | 21.49 | 429,800 | +0.38(+1.80%) |
Aug 27, 2020 | 21.66 | 21.82 | 20.97 | 21.11 | 338,532 | -0.32(-1.49%) |
Aug 26, 2020 | 21.32 | 21.66 | 21.20 | 21.43 | 317,141 | -0.04(-0.19%) |
Aug 25, 2020 | 22.09 | 22.09 | 20.96 | 21.47 | 320,365 | -0.40(-1.83%) |
Aug 24, 2020 | 21.99 | 22.21 | 21.62 | 21.87 | 386,043 | +0.24(+1.11%) |
Aug 21, 2020 | 21.42 | 21.77 | 21.19 | 21.63 | 578,400 | -0.04(-0.18%) |
Aug 20, 2020 | 21.92 | 22.14 | 21.49 | 21.67 | 576,083 | -0.59(-2.65%) |
Aug 19, 2020 | 22.70 | 22.88 | 22.22 | 22.26 | 438,163 | -0.50(-2.20%) |
Aug 18, 2020 | 23.34 | 23.43 | 22.70 | 22.76 | 336,034 | -0.42(-1.81%) |
Aug 17, 2020 | 23.20 | 23.45 | 22.97 | 23.18 | 485,067 | -0.02(-0.09%) |
Aug 14, 2020 | 23.07 | 23.34 | 22.95 | 23.20 | 427,900 | -0.18(-0.77%) |
Aug 13, 2020 | 23.44 | 23.73 | 23.15 | 23.38 | 526,452 | -0.24(-1.02%) |
Aug 12, 2020 | 23.25 | 23.77 | 23.02 | 23.62 | 349,743 | +0.97(+4.28%) |
Aug 11, 2020 | 25.04 | 25.38 | 22.50 | 22.65 | 1,134,388 | -1.89(-7.70%) |
Aug 10, 2020 | 23.77 | 25.17 | 23.77 | 24.54 | 935,300 | +0.74(+3.11%) |
Aug 07, 2020 | 22.67 | 23.80 | 22.67 | 23.80 | 544,000 | +1.13(+4.98%) |
Aug 06, 2020 | 22.93 | 23.24 | 22.14 | 22.67 | 715,738 | -0.58(-2.49%) |
Aug 05, 2020 | 21.90 | 23.26 | 21.48 | 23.25 | 1,590,082 | +2.34(+11.19%) |
Aug 04, 2020 | 21.99 | 21.99 | 20.56 | 20.91 | 1,135,476 | +0.57(+2.80%) |
Aug 03, 2020 | 19.79 | 20.66 | 19.71 | 20.34 | 790,698 | +0.74(+3.78%) |
Jul 31, 2020 | 20.10 | 20.22 | 19.49 | 19.60 | 961,900 | -0.40(-2.00%) |
Jul 30, 2020 | 19.38 | 20.41 | 18.98 | 20.00 | 1,164,972 | +0.03(+0.15%) |
Jul 29, 2020 | 18.93 | 19.97 | 18.93 | 19.97 | 481,515 | +1.11(+5.89%) |
Jul 28, 2020 | 19.01 | 19.35 | 18.79 | 18.86 | 688,200 | -0.43(-2.23%) |
Jul 27, 2020 | 18.51 | 19.34 | 18.42 | 19.29 | 740,852 | +0.71(+3.82%) |
Jul 24, 2020 | 18.97 | 18.97 | 18.56 | 18.58 | 248,300 | -0.38(-2.00%) |
Jul 23, 2020 | 18.84 | 19.25 | 18.60 | 18.96 | 672,664 | -0.05(-0.26%) |
Jul 22, 2020 | 18.12 | 19.23 | 18.12 | 19.01 | 621,193 | +0.87(+4.80%) |
Jul 21, 2020 | 17.83 | 18.44 | 17.77 | 18.14 | 379,001 | -0.08(-0.44%) |
Jul 20, 2020 | 18.73 | 18.87 | 18.06 | 18.22 | 331,669 | -0.71(-3.75%) |
Jul 17, 2020 | 18.40 | 18.97 | 18.31 | 18.93 | 1,886,000 | +0.52(+2.82%) |
Jul 16, 2020 | 17.90 | 18.60 | 17.52 | 18.41 | 469,669 | +0.46(+2.56%) |
Jul 15, 2020 | 17.69 | 18.05 | 17.11 | 17.95 | 399,958 | +0.98(+5.77%) |
Jul 14, 2020 | 15.94 | 17.00 | 15.61 | 16.97 | 400,684 | +1.06(+6.66%) |
Jul 13, 2020 | 16.91 | 16.94 | 15.89 | 15.91 | 542,641 | -0.65(-3.93%) |
Jul 10, 2020 | 16.63 | 16.63 | 16.14 | 16.56 | 496,900 | +0.15(+0.91%) |
Jul 09, 2020 | 16.77 | 16.77 | 16.10 | 16.41 | 1,026,602 | -0.25(-1.50%) |
Jul 08, 2020 | 15.48 | 16.67 | 15.35 | 16.66 | 1,234,150 | +1.30(+8.46%) |
Jul 07, 2020 | 15.37 | 15.56 | 15.10 | 15.36 | 420,873 | -0.29(-1.85%) |
Jul 06, 2020 | 15.72 | 15.95 | 15.40 | 15.65 | 502,286 | +0.53(+3.51%) |
Jul 02, 2020 | 15.91 | 16.27 | 15.08 | 15.12 | 443,100 | -0.18(-1.18%) |
Jul 01, 2020 | 16.19 | 16.39 | 15.24 | 15.30 | 466,554 | -0.81(-5.03%) |
Jun 30, 2020 | 15.72 | 16.35 | 15.44 | 16.11 | 407,979 | +0.27(+1.70%) |
Jun 29, 2020 | 15.40 | 16.02 | 14.93 | 15.84 | 604,040 | +0.75(+4.97%) |
Jun 26, 2020 | 14.48 | 15.24 | 14.15 | 15.09 | 1,977,600 | +0.59(+4.07%) |
Jun 25, 2020 | 14.47 | 14.64 | 14.01 | 14.50 | 682,976 | -0.19(-1.29%) |
Jun 24, 2020 | 15.57 | 15.66 | 14.53 | 14.69 | 458,821 | -1.26(-7.90%) |
Jun 23, 2020 | 16.18 | 16.32 | 15.84 | 15.95 | 463,924 | +0.24(+1.53%) |
Jun 22, 2020 | 15.62 | 15.76 | 15.20 | 15.71 | 450,774 | -0.16(-1.01%) |
Jun 19, 2020 | 16.74 | 16.93 | 15.58 | 15.87 | 805,300 | -0.54(-3.29%) |
Jun 18, 2020 | 16.92 | 17.13 | 16.34 | 16.41 | 351,423 | +0.04(+0.24%) |
Jun 17, 2020 | 16.98 | 17.29 | 16.34 | 16.37 | 437,422 | -0.68(-3.99%) |
Jun 16, 2020 | 17.28 | 17.31 | 16.58 | 17.05 | 712,606 | +0.92(+5.70%) |
Jun 15, 2020 | 14.31 | 16.24 | 14.31 | 16.13 | 1,002,834 | +0.88(+5.77%) |
Jun 12, 2020 | 16.15 | 16.37 | 14.57 | 15.25 | 594,000 | +0.24(+1.60%) |
Jun 11, 2020 | 15.49 | 16.03 | 14.85 | 15.01 | 516,263 | -1.81(-10.76%) |
Jun 10, 2020 | 17.72 | 17.80 | 16.77 | 16.82 | 527,985 | -1.15(-6.40%) |
Jun 09, 2020 | 18.47 | 18.60 | 17.81 | 17.97 | 443,717 | -1.10(-5.77%) |
Jun 08, 2020 | 19.02 | 19.44 | 18.74 | 19.07 | 603,789 | +0.67(+3.64%) |
Jun 05, 2020 | 18.10 | 19.29 | 18.10 | 18.40 | 908,400 | +1.41(+8.30%) |
Jun 04, 2020 | 16.30 | 17.04 | 15.84 | 16.99 | 983,614 | +0.43(+2.60%) |
Jun 03, 2020 | 15.58 | 16.71 | 15.52 | 16.56 | 935,694 | +1.37(+9.02%) |
Jun 02, 2020 | 15.03 | 15.39 | 14.89 | 15.19 | 658,768 | +0.59(+4.04%) |
Jun 01, 2020 | 13.93 | 14.80 | 13.76 | 14.60 | 882,429 | +0.97(+7.12%) |
May 29, 2020 | 14.19 | 14.24 | 13.33 | 13.63 | 1,191,200 | -0.91(-6.26%) |
May 28, 2020 | 15.11 | 15.31 | 14.51 | 14.54 | 951,375 | -0.98(-6.31%) |
May 27, 2020 | 15.37 | 15.52 | 15.03 | 15.52 | 951,290 | +0.87(+5.94%) |
May 26, 2020 | 15.02 | 15.29 | 14.62 | 14.65 | 1,074,412 | +0.54(+3.83%) |
May 22, 2020 | 14.69 | 14.69 | 13.77 | 14.11 | 479,700 | -0.39(-2.69%) |
May 21, 2020 | 14.62 | 14.85 | 14.46 | 14.50 | 677,672 | -0.17(-1.16%) |
May 20, 2020 | 14.63 | 15.29 | 14.42 | 14.67 | 926,453 | +0.49(+3.46%) |
May 19, 2020 | 13.97 | 14.53 | 13.61 | 14.18 | 924,345 | +0.09(+0.64%) |
May 18, 2020 | 13.25 | 14.40 | 13.15 | 14.09 | 1,539,651 | +1.71(+13.81%) |
May 15, 2020 | 11.75 | 12.43 | 11.50 | 12.38 | 1,474,200 | +0.56(+4.74%) |
May 14, 2020 | 11.26 | 11.93 | 10.85 | 11.82 | 1,042,308 | +0.01(+0.08%) |
May 13, 2020 | 12.17 | 12.17 | 11.64 | 11.81 | 1,187,744 | -0.45(-3.67%) |
May 12, 2020 | 12.51 | 12.63 | 12.26 | 12.26 | 998,008 | -0.21(-1.68%) |
May 11, 2020 | 12.59 | 12.61 | 11.91 | 12.47 | 650,536 | -0.51(-3.93%) |
May 08, 2020 | 13.27 | 13.43 | 12.54 | 12.98 | 1,066,500 | +0.64(+5.19%) |
May 07, 2020 | 11.62 | 12.92 | 11.56 | 12.34 | 719,800 | +0.93(+8.15%) |
May 06, 2020 | 12.38 | 12.38 | 11.09 | 11.41 | 942,954 | -0.53(-4.44%) |
May 05, 2020 | 13.14 | 13.65 | 11.40 | 11.94 | 1,037,341 | -0.27(-2.21%) |
May 04, 2020 | 11.73 | 12.23 | 11.48 | 12.21 | 487,600 | -0.02(-0.16%) |