Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.58 | 28.90 | 28.41 | 28.58 | 1,068,200 | -0.42(-1.45%) |
Apr 29, 2021 | 29.50 | 29.74 | 28.61 | 29.00 | 631,713 | -0.51(-1.73%) |
Apr 28, 2021 | 28.93 | 29.75 | 28.82 | 29.51 | 1,137,110 | +0.44(+1.51%) |
Apr 27, 2021 | 28.52 | 29.15 | 28.42 | 29.07 | 976,125 | +0.56(+1.96%) |
Apr 26, 2021 | 28.91 | 29.05 | 28.43 | 28.51 | 453,459 | +0.01(+0.04%) |
Apr 23, 2021 | 28.43 | 28.62 | 28.17 | 28.50 | 613,400 | +0.27(+0.96%) |
Apr 22, 2021 | 28.44 | 28.94 | 28.17 | 28.23 | 712,820 | -0.02(-0.07%) |
Apr 21, 2021 | 28.32 | 28.60 | 27.97 | 28.25 | 913,511 | -0.11(-0.39%) |
Apr 20, 2021 | 28.76 | 28.87 | 28.00 | 28.36 | 921,281 | -0.27(-0.94%) |
Apr 19, 2021 | 28.56 | 28.69 | 28.23 | 28.63 | 1,367,926 | -0.05(-0.17%) |
Apr 16, 2021 | 28.77 | 29.20 | 28.63 | 28.68 | 2,093,600 | +0.17(+0.60%) |
Apr 15, 2021 | 27.99 | 28.54 | 27.93 | 28.51 | 1,144,114 | +0.51(+1.82%) |
Apr 14, 2021 | 27.93 | 28.33 | 27.89 | 28.00 | 710,013 | +0.17(+0.61%) |
Apr 13, 2021 | 27.75 | 28.05 | 27.33 | 27.83 | 810,137 | -0.06(-0.22%) |
Apr 12, 2021 | 27.53 | 27.92 | 27.44 | 27.89 | 590,893 | +0.35(+1.27%) |
Apr 09, 2021 | 27.32 | 27.64 | 27.11 | 27.54 | 729,300 | +0.43(+1.59%) |
Apr 08, 2021 | 27.00 | 27.21 | 26.57 | 27.11 | 760,174 | +0.27(+1.01%) |
Apr 07, 2021 | 27.53 | 27.55 | 26.71 | 26.84 | 1,156,444 | -0.70(-2.54%) |
Apr 06, 2021 | 27.39 | 28.75 | 27.39 | 27.54 | 1,436,547 | +0.03(+0.11%) |
Apr 05, 2021 | 27.87 | 27.88 | 27.34 | 27.51 | 1,112,255 | +0.23(+0.84%) |
Apr 01, 2021 | 26.66 | 27.29 | 26.43 | 27.28 | 997,100 | +0.98(+3.73%) |
Mar 31, 2021 | 25.88 | 26.72 | 25.66 | 26.30 | 1,295,378 | +0.56(+2.18%) |
Mar 30, 2021 | 25.49 | 25.79 | 25.15 | 25.74 | 601,490 | +0.48(+1.90%) |
Mar 29, 2021 | 26.09 | 26.52 | 25.12 | 25.26 | 766,795 | -0.78(-3.00%) |
Mar 26, 2021 | 25.43 | 26.06 | 25.03 | 26.04 | 1,174,900 | +1.12(+4.49%) |
Mar 25, 2021 | 24.39 | 25.00 | 23.55 | 24.92 | 1,452,641 | +0.30(+1.22%) |
Mar 24, 2021 | 25.44 | 25.91 | 24.60 | 24.62 | 1,581,355 | -0.62(-2.46%) |
Mar 23, 2021 | 26.06 | 26.34 | 25.01 | 25.24 | 1,807,192 | +0.00(+0.00%) |
Mar 22, 2021 | 25.53 | 25.67 | 24.67 | 25.24 | 1,230,908 | -0.46(-1.79%) |
Mar 19, 2021 | 26.06 | 26.17 | 25.30 | 25.70 | 4,167,500 | -0.25(-0.96%) |
Mar 18, 2021 | 26.52 | 27.14 | 25.83 | 25.95 | 858,030 | -0.69(-2.59%) |
Mar 17, 2021 | 26.76 | 26.87 | 25.99 | 26.64 | 820,847 | -0.33(-1.22%) |
Mar 16, 2021 | 26.65 | 27.12 | 26.30 | 26.97 | 1,379,756 | +0.14(+0.52%) |
Mar 15, 2021 | 26.30 | 26.91 | 25.96 | 26.83 | 881,202 | +0.45(+1.71%) |
Mar 12, 2021 | 26.02 | 26.50 | 25.81 | 26.38 | 904,000 | +0.43(+1.66%) |
Mar 11, 2021 | 25.51 | 26.17 | 25.42 | 25.95 | 833,073 | +0.53(+2.08%) |
Mar 10, 2021 | 25.64 | 26.17 | 25.25 | 25.42 | 1,197,502 | -0.06(-0.24%) |
Mar 09, 2021 | 25.09 | 25.74 | 24.88 | 25.48 | 1,411,169 | +0.85(+3.45%) |
Mar 08, 2021 | 24.38 | 24.84 | 23.91 | 24.63 | 1,509,250 | +0.45(+1.86%) |
Mar 05, 2021 | 23.43 | 24.22 | 22.00 | 24.18 | 2,268,700 | +1.11(+4.81%) |
Mar 04, 2021 | 24.76 | 24.79 | 22.72 | 23.07 | 2,135,132 | -1.80(-7.24%) |
Mar 03, 2021 | 25.41 | 26.13 | 24.82 | 24.87 | 1,491,943 | -0.56(-2.20%) |
Mar 02, 2021 | 25.78 | 26.14 | 25.33 | 25.43 | 1,222,444 | -0.66(-2.53%) |
Mar 01, 2021 | 25.02 | 26.14 | 24.86 | 26.09 | 1,890,614 | +1.54(+6.27%) |
Feb 26, 2021 | 24.92 | 25.18 | 24.21 | 24.55 | 1,348,200 | -0.42(-1.68%) |
Feb 25, 2021 | 25.59 | 25.70 | 24.78 | 24.97 | 2,544,824 | +0.30(+1.22%) |
Feb 24, 2021 | 24.68 | 25.00 | 24.48 | 24.67 | 1,344,807 | +0.10(+0.41%) |
Feb 23, 2021 | 24.22 | 24.90 | 23.83 | 24.57 | 2,134,452 | +0.03(+0.12%) |
Feb 22, 2021 | 24.67 | 25.04 | 24.37 | 24.54 | 1,612,343 | -0.13(-0.53%) |
Feb 19, 2021 | 23.98 | 25.00 | 23.98 | 24.67 | 4,274,300 | +1.00(+4.22%) |
Feb 18, 2021 | 23.88 | 24.03 | 23.45 | 23.67 | 1,860,378 | -0.27(-1.13%) |
Feb 17, 2021 | 24.48 | 24.71 | 23.90 | 23.94 | 1,482,209 | -0.82(-3.31%) |
Feb 16, 2021 | 24.76 | 25.18 | 24.38 | 24.76 | 2,148,090 | +0.05(+0.20%) |
Feb 12, 2021 | 25.27 | 25.32 | 24.63 | 24.71 | 2,995,400 | -0.77(-3.02%) |
Feb 11, 2021 | 26.10 | 26.10 | 24.98 | 25.48 | 4,840,623 | -0.53(-2.04%) |
Feb 10, 2021 | 26.95 | 26.95 | 25.55 | 26.01 | 4,241,501 | -0.32(-1.22%) |
Feb 09, 2021 | 26.10 | 26.78 | 25.14 | 26.33 | 10,301,888 | +0.18(+0.69%) |
Feb 08, 2021 | 26.46 | 27.15 | 26.08 | 26.15 | 2,581,340 | +0.10(+0.38%) |
Feb 05, 2021 | 26.52 | 26.64 | 25.62 | 26.05 | 1,121,600 | -0.15(-0.57%) |
Feb 04, 2021 | 26.00 | 27.28 | 25.71 | 26.20 | 2,196,103 | +0.28(+1.08%) |
Feb 03, 2021 | 26.65 | 26.98 | 24.75 | 25.92 | 2,238,159 | -0.58(-2.19%) |
Feb 02, 2021 | 26.88 | 27.55 | 25.81 | 26.50 | 2,392,112 | -1.05(-3.81%) |
Feb 01, 2021 | 27.57 | 27.74 | 27.03 | 27.55 | 999,110 | +0.30(+1.10%) |
Jan 29, 2021 | 27.72 | 27.86 | 27.02 | 27.25 | 836,500 | -0.65(-2.33%) |
Jan 28, 2021 | 27.84 | 28.35 | 27.50 | 27.90 | 827,274 | +0.44(+1.60%) |
Jan 27, 2021 | 27.51 | 29.11 | 26.30 | 27.46 | 1,667,566 | -0.97(-3.41%) |
Jan 26, 2021 | 29.81 | 29.91 | 28.22 | 28.43 | 915,147 | -1.12(-3.79%) |
Jan 25, 2021 | 30.38 | 30.55 | 29.32 | 29.55 | 593,958 | -0.89(-2.92%) |
Jan 22, 2021 | 29.91 | 30.66 | 29.91 | 30.44 | 772,100 | +0.13(+0.43%) |
Jan 21, 2021 | 30.92 | 30.92 | 30.03 | 30.31 | 523,142 | -0.58(-1.88%) |
Jan 20, 2021 | 31.11 | 31.40 | 30.53 | 30.89 | 600,633 | -0.15(-0.48%) |
Jan 19, 2021 | 30.69 | 31.57 | 30.53 | 31.04 | 1,041,352 | +0.97(+3.23%) |
Jan 15, 2021 | 29.80 | 30.14 | 29.21 | 30.07 | 1,137,800 | -0.27(-0.89%) |
Jan 14, 2021 | 30.31 | 30.46 | 29.48 | 30.34 | 645,730 | +0.34(+1.13%) |
Jan 13, 2021 | 30.74 | 30.99 | 29.90 | 30.00 | 522,959 | -1.00(-3.23%) |
Jan 12, 2021 | 30.66 | 31.63 | 30.66 | 31.00 | 919,542 | +0.45(+1.47%) |
Jan 11, 2021 | 29.32 | 30.73 | 29.32 | 30.55 | 1,292,281 | +0.75(+2.52%) |
Jan 08, 2021 | 30.43 | 30.78 | 29.08 | 29.80 | 1,847,500 | -0.12(-0.40%) |
Jan 07, 2021 | 28.44 | 30.11 | 28.26 | 29.92 | 1,170,642 | +1.33(+4.65%) |
Jan 06, 2021 | 27.50 | 28.98 | 27.46 | 28.59 | 909,037 | +1.57(+5.81%) |
Jan 05, 2021 | 26.38 | 27.26 | 26.38 | 27.02 | 548,031 | +0.60(+2.27%) |
Jan 04, 2021 | 27.00 | 27.00 | 25.82 | 26.42 | 970,297 | -0.56(-2.08%) |
Dec 31, 2020 | 26.98 | 26.98 | 26.98 | 549,021 | +0.38(+1.43%) | |
Dec 30, 2020 | 26.29 | 26.96 | 26.04 | 26.60 | 549,021 | +0.39(+1.49%) |
Dec 29, 2020 | 27.07 | 27.30 | 25.81 | 26.21 | 451,952 | -0.83(-3.07%) |
Dec 28, 2020 | 27.50 | 27.64 | 26.95 | 27.04 | 810,434 | -0.17(-0.62%) |
Dec 24, 2020 | 26.87 | 27.70 | 26.77 | 27.21 | 537,100 | +0.45(+1.68%) |
Dec 23, 2020 | 26.80 | 27.42 | 26.04 | 26.76 | 1,717,915 | +0.20(+0.75%) |
Dec 22, 2020 | 25.72 | 26.83 | 25.33 | 26.56 | 1,099,615 | +1.22(+4.81%) |
Dec 21, 2020 | 24.74 | 25.42 | 24.60 | 25.34 | 1,873,884 | -0.07(-0.28%) |
Dec 18, 2020 | 25.57 | 25.89 | 25.23 | 25.41 | 1,857,700 | -0.21(-0.82%) |
Dec 17, 2020 | 24.89 | 25.66 | 24.61 | 25.62 | 2,147,363 | +1.36(+5.61%) |
Dec 16, 2020 | 25.81 | 25.81 | 24.06 | 24.26 | 1,791,199 | +0.02(+0.08%) |
Dec 15, 2020 | 22.99 | 24.58 | 22.79 | 24.24 | 2,351,605 | +1.50(+6.60%) |
Dec 14, 2020 | 24.06 | 24.25 | 22.66 | 22.74 | 1,182,582 | -1.02(-4.29%) |
Dec 11, 2020 | 23.75 | 24.09 | 23.40 | 23.76 | 674,100 | -0.25(-1.04%) |
Dec 10, 2020 | 23.93 | 24.31 | 23.69 | 24.01 | 871,680 | -0.16(-0.66%) |
Dec 09, 2020 | 24.63 | 24.86 | 24.17 | 24.17 | 1,196,529 | -0.33(-1.35%) |
Dec 08, 2020 | 24.00 | 24.54 | 24.00 | 24.50 | 1,699,527 | +0.20(+0.82%) |
Dec 07, 2020 | 24.74 | 24.74 | 24.11 | 24.30 | 771,459 | -0.11(-0.45%) |
Dec 04, 2020 | 24.64 | 24.79 | 24.17 | 24.41 | 1,171,000 | -0.02(-0.08%) |
Dec 03, 2020 | 24.87 | 24.90 | 24.20 | 24.43 | 2,776,996 | -0.09(-0.37%) |
Dec 02, 2020 | 23.28 | 25.48 | 23.13 | 24.52 | 5,271,136 | -2.05(-7.72%) |
Dec 01, 2020 | 26.69 | 27.13 | 26.24 | 26.57 | 595,354 | +0.48(+1.84%) |
Nov 30, 2020 | 27.08 | 27.27 | 25.84 | 26.09 | 693,694 | -1.21(-4.43%) |
Nov 27, 2020 | 26.74 | 27.31 | 26.49 | 27.30 | 348,900 | +0.61(+2.29%) |
Nov 25, 2020 | 27.06 | 27.09 | 26.40 | 26.69 | 426,700 | -0.34(-1.26%) |
Nov 24, 2020 | 26.99 | 27.30 | 26.36 | 27.03 | 848,641 | +0.59(+2.23%) |
Nov 23, 2020 | 25.70 | 26.71 | 25.50 | 26.44 | 695,134 | +0.99(+3.89%) |
Nov 20, 2020 | 25.21 | 25.74 | 25.00 | 25.45 | 595,700 | +0.09(+0.35%) |
Nov 19, 2020 | 25.33 | 25.46 | 24.70 | 25.36 | 543,539 | +0.07(+0.28%) |
Nov 18, 2020 | 26.04 | 26.47 | 25.11 | 25.29 | 1,223,013 | -0.61(-2.36%) |
Nov 17, 2020 | 27.45 | 27.52 | 25.19 | 25.90 | 1,737,545 | -2.46(-8.67%) |
Nov 16, 2020 | 28.03 | 28.38 | 27.65 | 28.36 | 897,209 | +1.03(+3.77%) |
Nov 13, 2020 | 26.83 | 27.48 | 26.64 | 27.33 | 533,200 | +0.59(+2.21%) |
Nov 12, 2020 | 26.45 | 26.75 | 26.21 | 26.74 | 926,719 | -0.02(-0.07%) |
Nov 11, 2020 | 26.47 | 26.91 | 26.11 | 26.76 | 789,322 | +0.29(+1.10%) |
Nov 10, 2020 | 25.12 | 26.53 | 25.01 | 26.47 | 635,078 | +1.55(+6.22%) |
Nov 09, 2020 | 25.92 | 26.50 | 24.89 | 24.92 | 825,432 | +0.79(+3.27%) |
Nov 06, 2020 | 24.51 | 24.51 | 23.90 | 24.13 | 293,600 | -0.16(-0.66%) |
Nov 05, 2020 | 23.93 | 24.77 | 23.86 | 24.29 | 460,633 | +0.66(+2.79%) |
Nov 04, 2020 | 24.41 | 24.43 | 23.39 | 23.63 | 488,124 | -1.39(-5.56%) |
Nov 03, 2020 | 24.08 | 25.22 | 23.80 | 25.02 | 622,163 | +1.53(+6.51%) |
Nov 02, 2020 | 23.29 | 23.75 | 22.94 | 23.49 | 421,988 | +0.56(+2.44%) |
Oct 30, 2020 | 23.60 | 24.00 | 22.61 | 22.93 | 579,300 | -0.75(-3.17%) |
Oct 29, 2020 | 23.50 | 23.87 | 23.19 | 23.68 | 617,717 | +0.02(+0.08%) |
Oct 28, 2020 | 22.77 | 23.88 | 22.55 | 23.66 | 529,310 | +0.16(+0.68%) |
Oct 27, 2020 | 23.25 | 23.62 | 23.01 | 23.50 | 373,252 | +0.32(+1.38%) |
Oct 26, 2020 | 23.16 | 23.46 | 22.96 | 23.18 | 518,934 | -0.47(-1.99%) |
Oct 23, 2020 | 23.70 | 23.72 | 23.22 | 23.65 | 353,000 | +0.10(+0.42%) |
Oct 22, 2020 | 23.34 | 23.56 | 23.11 | 23.55 | 428,745 | +0.35(+1.51%) |
Oct 21, 2020 | 23.27 | 23.72 | 23.17 | 23.20 | 433,886 | -0.06(-0.26%) |
Oct 20, 2020 | 23.81 | 23.94 | 23.21 | 23.26 | 306,667 | -0.27(-1.15%) |
Oct 19, 2020 | 24.60 | 24.63 | 23.40 | 23.53 | 472,319 | -1.12(-4.54%) |
Oct 16, 2020 | 24.32 | 24.98 | 24.21 | 24.65 | 1,130,300 | +0.32(+1.32%) |
Oct 15, 2020 | 23.59 | 24.44 | 23.34 | 24.33 | 570,055 | +0.38(+1.59%) |
Oct 14, 2020 | 24.24 | 24.37 | 23.80 | 23.95 | 500,761 | -0.36(-1.48%) |
Oct 13, 2020 | 24.41 | 24.42 | 23.70 | 24.31 | 698,754 | -0.32(-1.30%) |
Oct 12, 2020 | 24.21 | 25.19 | 24.02 | 24.63 | 783,706 | +0.63(+2.62%) |
Oct 09, 2020 | 23.72 | 24.22 | 23.48 | 24.00 | 814,100 | +0.50(+2.13%) |
Oct 08, 2020 | 23.66 | 23.77 | 23.25 | 23.50 | 480,727 | +0.19(+0.82%) |
Oct 07, 2020 | 23.12 | 23.50 | 23.02 | 23.31 | 835,649 | +0.51(+2.24%) |
Oct 06, 2020 | 22.61 | 23.25 | 22.43 | 22.80 | 1,156,285 | +0.38(+1.69%) |
Oct 05, 2020 | 21.94 | 22.86 | 21.85 | 22.42 | 1,231,598 | +0.68(+3.13%) |
Oct 02, 2020 | 21.09 | 22.00 | 21.01 | 21.74 | 432,100 | +0.09(+0.42%) |
Oct 01, 2020 | 21.31 | 21.68 | 20.93 | 21.65 | 927,084 | +0.43(+2.03%) |
Sep 30, 2020 | 20.97 | 21.68 | 20.68 | 21.22 | 580,093 | +0.21(+1.00%) |
Sep 29, 2020 | 20.48 | 21.07 | 20.28 | 21.01 | 425,507 | +0.58(+2.84%) |
Sep 28, 2020 | 19.88 | 20.63 | 19.87 | 20.43 | 412,566 | +0.81(+4.13%) |
Sep 25, 2020 | 19.24 | 19.73 | 19.17 | 19.62 | 296,400 | +0.18(+0.93%) |
Sep 24, 2020 | 19.45 | 19.79 | 18.98 | 19.44 | 503,762 | -0.05(-0.26%) |
Sep 23, 2020 | 19.57 | 20.06 | 19.45 | 19.49 | 492,194 | -0.21(-1.07%) |
Sep 22, 2020 | 18.96 | 19.71 | 18.76 | 19.70 | 461,170 | +0.66(+3.47%) |
Sep 21, 2020 | 19.76 | 19.85 | 18.60 | 19.04 | 833,073 | -1.36(-6.67%) |
Sep 18, 2020 | 21.01 | 21.01 | 20.16 | 20.40 | 1,621,800 | -0.22(-1.07%) |
Sep 17, 2020 | 20.07 | 20.77 | 19.85 | 20.62 | 607,343 | +0.20(+0.98%) |
Sep 16, 2020 | 20.19 | 20.68 | 20.07 | 20.42 | 418,102 | +0.38(+1.90%) |
Sep 15, 2020 | 20.20 | 20.20 | 19.71 | 20.04 | 321,262 | -0.01(-0.05%) |
Sep 14, 2020 | 19.69 | 20.17 | 19.43 | 20.05 | 509,383 | +0.67(+3.46%) |
Sep 11, 2020 | 19.98 | 20.27 | 19.30 | 19.38 | 591,700 | -0.46(-2.32%) |
Sep 10, 2020 | 20.04 | 20.18 | 19.78 | 19.84 | 524,072 | -0.14(-0.70%) |
Sep 09, 2020 | 19.25 | 20.16 | 19.01 | 19.98 | 898,255 | +0.95(+4.99%) |
Sep 08, 2020 | 19.72 | 19.72 | 18.93 | 19.03 | 973,141 | -0.72(-3.65%) |
Sep 04, 2020 | 20.76 | 20.76 | 19.48 | 19.75 | 682,300 | -0.59(-2.90%) |
Sep 03, 2020 | 21.52 | 21.52 | 20.11 | 20.34 | 655,555 | -1.28(-5.92%) |
Sep 02, 2020 | 21.30 | 21.66 | 21.04 | 21.62 | 357,668 | +0.23(+1.08%) |
Sep 01, 2020 | 20.35 | 21.40 | 20.11 | 21.39 | 526,358 | +0.93(+4.55%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.32 | 20.46 | 599,752 | -0.39(-1.87%) |
Aug 28, 2020 | 20.36 | 20.88 | 19.98 | 20.85 | 641,600 | +0.80(+3.99%) |
Aug 27, 2020 | 20.42 | 20.42 | 20.03 | 20.05 | 388,179 | -0.14(-0.69%) |
Aug 26, 2020 | 20.13 | 20.39 | 20.12 | 20.19 | 269,508 | -0.08(-0.39%) |
Aug 25, 2020 | 20.30 | 20.46 | 19.96 | 20.27 | 551,871 | +0.19(+0.95%) |
Aug 24, 2020 | 20.33 | 20.33 | 19.83 | 20.08 | 893,689 | -0.04(-0.20%) |
Aug 21, 2020 | 20.41 | 20.62 | 19.93 | 20.12 | 572,900 | -0.53(-2.57%) |
Aug 20, 2020 | 20.03 | 20.75 | 20.01 | 20.65 | 692,852 | +0.32(+1.57%) |
Aug 19, 2020 | 20.53 | 20.73 | 20.33 | 20.33 | 339,326 | -0.07(-0.34%) |
Aug 18, 2020 | 20.67 | 20.82 | 20.36 | 20.40 | 429,835 | -0.35(-1.69%) |
Aug 17, 2020 | 20.98 | 21.16 | 20.68 | 20.75 | 478,140 | -0.11(-0.53%) |
Aug 14, 2020 | 20.61 | 21.07 | 20.56 | 20.86 | 588,400 | +0.05(+0.24%) |
Aug 13, 2020 | 20.93 | 21.13 | 20.50 | 20.81 | 1,046,973 | -0.22(-1.05%) |
Aug 12, 2020 | 21.62 | 21.90 | 21.02 | 21.03 | 913,163 | -0.51(-2.37%) |
Aug 11, 2020 | 22.00 | 22.02 | 21.44 | 21.54 | 1,337,754 | -0.17(-0.78%) |
Aug 10, 2020 | 21.50 | 21.98 | 21.17 | 21.71 | 1,799,100 | +0.66(+3.14%) |
Aug 07, 2020 | 20.19 | 21.30 | 20.08 | 21.05 | 4,740,700 | -0.65(-3.00%) |
Aug 06, 2020 | 20.68 | 21.77 | 20.64 | 21.70 | 843,784 | +1.00(+4.83%) |
Aug 05, 2020 | 21.73 | 21.89 | 20.43 | 20.70 | 1,083,026 | -0.60(-2.82%) |
Aug 04, 2020 | 21.00 | 21.94 | 20.35 | 21.30 | 1,371,415 | +1.70(+8.67%) |
Aug 03, 2020 | 19.35 | 19.71 | 19.01 | 19.60 | 437,726 | +0.37(+1.92%) |
Jul 31, 2020 | 19.34 | 19.40 | 18.64 | 19.23 | 557,200 | -0.30(-1.54%) |
Jul 30, 2020 | 19.05 | 19.62 | 18.88 | 19.53 | 485,154 | +0.16(+0.83%) |
Jul 29, 2020 | 19.31 | 19.45 | 19.06 | 19.37 | 482,387 | +0.10(+0.52%) |
Jul 28, 2020 | 19.50 | 19.73 | 19.26 | 19.27 | 463,593 | -0.39(-1.98%) |
Jul 27, 2020 | 19.31 | 19.91 | 19.26 | 19.66 | 532,744 | +0.32(+1.65%) |
Jul 24, 2020 | 19.64 | 19.90 | 19.27 | 19.34 | 406,600 | -0.36(-1.83%) |
Jul 23, 2020 | 19.73 | 20.11 | 19.57 | 19.70 | 445,849 | -0.12(-0.61%) |
Jul 22, 2020 | 19.53 | 19.83 | 19.46 | 19.82 | 327,659 | +0.08(+0.41%) |
Jul 21, 2020 | 19.77 | 20.06 | 19.47 | 19.74 | 614,594 | +0.16(+0.82%) |
Jul 20, 2020 | 19.83 | 20.10 | 19.29 | 19.58 | 448,661 | -0.41(-2.05%) |
Jul 17, 2020 | 20.46 | 20.55 | 19.88 | 19.99 | 509,000 | -0.41(-2.01%) |
Jul 16, 2020 | 20.31 | 20.45 | 19.92 | 20.40 | 507,502 | -0.11(-0.54%) |
Jul 15, 2020 | 19.84 | 20.67 | 19.45 | 20.51 | 838,623 | +1.35(+7.05%) |
Jul 14, 2020 | 18.13 | 19.18 | 17.95 | 19.16 | 590,965 | +1.04(+5.74%) |
Jul 13, 2020 | 18.30 | 18.63 | 17.85 | 18.12 | 504,608 | +0.07(+0.39%) |
Jul 10, 2020 | 17.35 | 18.13 | 17.22 | 18.05 | 379,700 | +0.68(+3.91%) |
Jul 09, 2020 | 17.94 | 17.94 | 16.99 | 17.37 | 370,911 | -0.44(-2.47%) |
Jul 08, 2020 | 17.77 | 18.08 | 17.44 | 17.81 | 301,151 | -0.05(-0.28%) |
Jul 07, 2020 | 17.97 | 18.30 | 17.84 | 17.86 | 387,286 | -0.43(-2.35%) |
Jul 06, 2020 | 18.65 | 18.77 | 18.03 | 18.29 | 298,680 | +0.09(+0.49%) |
Jul 02, 2020 | 18.51 | 18.87 | 18.04 | 18.20 | 343,500 | +0.14(+0.78%) |
Jul 01, 2020 | 18.71 | 18.71 | 17.79 | 18.06 | 444,006 | -0.54(-2.90%) |
Jun 30, 2020 | 17.46 | 18.61 | 17.46 | 18.60 | 641,101 | +0.85(+4.79%) |
Jun 29, 2020 | 17.05 | 17.83 | 16.78 | 17.75 | 505,071 | +1.07(+6.41%) |
Jun 26, 2020 | 17.38 | 17.52 | 16.64 | 16.68 | 1,980,100 | -0.89(-5.07%) |
Jun 25, 2020 | 16.95 | 17.58 | 16.81 | 17.57 | 542,182 | +0.46(+2.69%) |
Jun 24, 2020 | 17.59 | 17.73 | 16.80 | 17.11 | 613,535 | -0.84(-4.68%) |
Jun 23, 2020 | 18.46 | 18.52 | 17.89 | 17.95 | 543,138 | -0.23(-1.27%) |
Jun 22, 2020 | 18.05 | 18.19 | 17.91 | 18.18 | 874,773 | -0.11(-0.60%) |
Jun 19, 2020 | 18.51 | 18.71 | 18.00 | 18.29 | 1,137,400 | +0.24(+1.33%) |
Jun 18, 2020 | 17.98 | 18.15 | 17.84 | 18.05 | 652,373 | -0.17(-0.93%) |
Jun 17, 2020 | 18.64 | 18.79 | 17.87 | 18.22 | 809,368 | -0.31(-1.67%) |
Jun 16, 2020 | 19.02 | 19.05 | 18.05 | 18.53 | 781,624 | +0.54(+3.00%) |
Jun 15, 2020 | 16.98 | 18.26 | 16.76 | 17.99 | 572,851 | +0.19(+1.07%) |
Jun 12, 2020 | 17.90 | 17.95 | 17.06 | 17.80 | 559,800 | +0.94(+5.58%) |
Jun 11, 2020 | 17.66 | 17.93 | 16.61 | 16.86 | 730,157 | -1.72(-9.26%) |
Jun 10, 2020 | 19.20 | 19.27 | 18.40 | 18.58 | 609,139 | -0.66(-3.43%) |
Jun 09, 2020 | 19.50 | 19.88 | 19.22 | 19.24 | 669,050 | -0.73(-3.66%) |
Jun 08, 2020 | 20.36 | 20.49 | 19.78 | 19.97 | 752,502 | -0.04(-0.20%) |
Jun 05, 2020 | 20.70 | 20.83 | 19.86 | 20.01 | 650,700 | +0.52(+2.67%) |
Jun 04, 2020 | 19.37 | 19.86 | 19.12 | 19.49 | 506,237 | -0.13(-0.66%) |
Jun 03, 2020 | 19.67 | 20.08 | 19.43 | 19.62 | 579,661 | +0.42(+2.19%) |
Jun 02, 2020 | 19.41 | 19.50 | 18.93 | 19.20 | 421,026 | +0.23(+1.21%) |
Jun 01, 2020 | 18.95 | 19.43 | 18.68 | 18.97 | 533,558 | +0.16(+0.85%) |
May 29, 2020 | 18.68 | 18.95 | 17.96 | 18.81 | 685,800 | -0.15(-0.79%) |
May 28, 2020 | 19.56 | 19.64 | 18.79 | 18.96 | 539,049 | -0.15(-0.78%) |
May 27, 2020 | 19.12 | 19.15 | 18.59 | 19.11 | 503,331 | +0.55(+2.96%) |
May 26, 2020 | 18.51 | 19.10 | 18.24 | 18.56 | 387,148 | +0.66(+3.69%) |
May 22, 2020 | 18.37 | 18.48 | 17.75 | 17.90 | 514,900 | -0.42(-2.29%) |
May 21, 2020 | 17.95 | 18.42 | 17.95 | 18.32 | 360,474 | +0.27(+1.50%) |
May 20, 2020 | 18.20 | 18.30 | 17.84 | 18.05 | 440,974 | +0.45(+2.56%) |
May 19, 2020 | 18.10 | 18.63 | 17.60 | 17.60 | 734,777 | -0.76(-4.14%) |
May 18, 2020 | 16.75 | 18.57 | 16.75 | 18.36 | 1,098,440 | +2.22(+13.75%) |
May 15, 2020 | 15.76 | 16.35 | 15.54 | 16.14 | 560,100 | +0.18(+1.13%) |
May 14, 2020 | 15.03 | 15.98 | 14.65 | 15.96 | 802,947 | +0.50(+3.23%) |
May 13, 2020 | 14.82 | 15.55 | 14.52 | 15.46 | 729,150 | +0.34(+2.25%) |
May 12, 2020 | 16.50 | 16.50 | 15.07 | 15.12 | 468,246 | -1.10(-6.78%) |
May 11, 2020 | 16.09 | 16.28 | 15.83 | 16.22 | 577,587 | -0.31(-1.88%) |
May 08, 2020 | 16.25 | 16.70 | 16.00 | 16.53 | 539,200 | +0.91(+5.83%) |
May 07, 2020 | 16.22 | 16.27 | 15.50 | 15.62 | 606,816 | +0.06(+0.39%) |
May 06, 2020 | 16.26 | 16.46 | 15.45 | 15.56 | 896,696 | -0.07(-0.45%) |
May 05, 2020 | 16.10 | 16.21 | 15.48 | 15.63 | 754,729 | -0.10(-0.64%) |
May 04, 2020 | 14.72 | 15.76 | 14.55 | 15.73 | 793,045 | +0.35(+2.28%) |