Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.44 | 29.95 | 28.99 | 29.00 | 1,123,944 | -0.76(-2.57%) |
Apr 29, 2021 | 29.51 | 30.04 | 29.49 | 29.76 | 653,874 | +0.53(+1.81%) |
Apr 28, 2021 | 29.49 | 29.68 | 29.04 | 29.23 | 621,899 | -0.24(-0.83%) |
Apr 27, 2021 | 29.32 | 29.49 | 28.95 | 29.48 | 767,800 | +0.23(+0.77%) |
Apr 26, 2021 | 30.12 | 30.29 | 29.18 | 29.25 | 955,478 | -0.52(-1.74%) |
Apr 23, 2021 | 28.37 | 30.02 | 28.37 | 29.77 | 1,237,614 | +1.42(+5.01%) |
Apr 22, 2021 | 29.10 | 29.35 | 28.34 | 28.35 | 1,170,321 | -0.70(-2.40%) |
Apr 21, 2021 | 28.62 | 29.08 | 28.37 | 29.05 | 891,895 | +0.43(+1.51%) |
Apr 20, 2021 | 29.86 | 30.00 | 28.36 | 28.62 | 1,629,213 | -1.61(-5.32%) |
Apr 19, 2021 | 30.27 | 30.50 | 29.71 | 30.22 | 979,103 | -0.31(-1.03%) |
Apr 16, 2021 | 31.15 | 31.27 | 30.03 | 30.54 | 984,867 | -0.05(-0.16%) |
Apr 15, 2021 | 30.59 | 30.70 | 29.65 | 30.59 | 1,329,871 | +0.07(+0.23%) |
Apr 14, 2021 | 29.72 | 31.09 | 29.61 | 30.52 | 1,930,270 | +0.88(+2.98%) |
Apr 13, 2021 | 29.50 | 29.72 | 28.60 | 29.64 | 2,084,474 | -0.25(-0.82%) |
Apr 12, 2021 | 31.73 | 31.73 | 29.61 | 29.88 | 2,424,641 | -1.73(-5.49%) |
Apr 09, 2021 | 31.51 | 31.62 | 31.25 | 31.62 | 356,723 | +0.38(+1.22%) |
Apr 08, 2021 | 31.27 | 31.33 | 30.56 | 31.23 | 344,586 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.91 | 31.16 | 31.30 | 379,663 | -0.39(-1.24%) |
Apr 06, 2021 | 31.93 | 32.25 | 31.45 | 31.69 | 397,715 | -0.24(-0.74%) |
Apr 05, 2021 | 32.34 | 32.52 | 31.63 | 31.93 | 315,855 | +0.07(+0.22%) |
Apr 01, 2021 | 31.84 | 32.18 | 31.59 | 31.86 | 474,883 | +0.03(+0.09%) |
Mar 31, 2021 | 32.02 | 32.51 | 31.71 | 31.83 | 436,782 | -0.27(-0.85%) |
Mar 30, 2021 | 31.87 | 32.39 | 31.85 | 32.11 | 338,134 | +0.51(+1.61%) |
Mar 29, 2021 | 32.23 | 32.42 | 31.36 | 31.60 | 516,087 | -1.18(-3.59%) |
Mar 26, 2021 | 32.29 | 32.82 | 32.04 | 32.77 | 338,969 | +1.02(+3.21%) |
Mar 25, 2021 | 30.96 | 32.02 | 30.68 | 31.75 | 393,102 | +0.65(+2.08%) |
Mar 24, 2021 | 31.43 | 32.36 | 31.10 | 31.11 | 774,789 | +0.10(+0.32%) |
Mar 23, 2021 | 32.14 | 32.39 | 30.71 | 31.01 | 448,811 | -1.52(-4.67%) |
Mar 22, 2021 | 32.93 | 33.23 | 32.13 | 32.53 | 397,427 | -0.78(-2.35%) |
Mar 19, 2021 | 33.61 | 33.76 | 32.71 | 33.31 | 1,522,401 | -0.30(-0.90%) |
Mar 18, 2021 | 33.72 | 34.88 | 33.42 | 33.62 | 597,362 | +0.32(+0.97%) |
Mar 17, 2021 | 33.62 | 33.73 | 32.98 | 33.29 | 240,085 | +0.06(+0.18%) |
Mar 16, 2021 | 33.20 | 33.29 | 32.67 | 33.23 | 304,659 | -0.37(-1.11%) |
Mar 15, 2021 | 34.05 | 34.06 | 33.15 | 33.61 | 350,962 | -0.65(-1.89%) |
Mar 12, 2021 | 33.45 | 34.28 | 33.38 | 34.25 | 389,171 | +1.36(+4.14%) |
Mar 11, 2021 | 32.76 | 33.02 | 32.37 | 32.89 | 517,643 | -0.09(-0.27%) |
Mar 10, 2021 | 32.89 | 33.26 | 32.69 | 32.98 | 638,387 | +0.06(+0.18%) |
Mar 09, 2021 | 32.36 | 33.50 | 31.34 | 32.92 | 1,056,800 | +0.17(+0.51%) |
Mar 08, 2021 | 32.02 | 33.19 | 31.81 | 32.75 | 588,489 | +1.04(+3.29%) |
Mar 05, 2021 | 31.41 | 31.75 | 30.78 | 31.71 | 446,171 | +1.06(+3.47%) |
Mar 04, 2021 | 30.99 | 31.73 | 30.25 | 30.65 | 477,915 | -0.41(-1.32%) |
Mar 03, 2021 | 30.19 | 31.50 | 30.14 | 31.06 | 514,482 | +1.12(+3.74%) |
Mar 02, 2021 | 30.22 | 30.26 | 29.67 | 29.94 | 328,054 | -0.29(-0.97%) |
Mar 01, 2021 | 29.91 | 30.38 | 29.63 | 30.23 | 352,687 | +0.94(+3.19%) |
Feb 26, 2021 | 29.80 | 30.01 | 29.25 | 29.29 | 369,209 | -0.69(-2.31%) |
Feb 25, 2021 | 30.91 | 31.07 | 29.97 | 29.99 | 278,978 | -0.86(-2.78%) |
Feb 24, 2021 | 30.47 | 30.91 | 30.10 | 30.84 | 395,657 | +0.60(+2.00%) |
Feb 23, 2021 | 30.21 | 31.03 | 30.03 | 30.24 | 560,986 | +0.11(+0.36%) |
Feb 22, 2021 | 29.21 | 30.21 | 29.21 | 30.13 | 342,546 | +0.79(+2.69%) |
Feb 19, 2021 | 29.01 | 29.41 | 28.93 | 29.34 | 275,522 | +0.50(+1.72%) |
Feb 18, 2021 | 28.83 | 29.07 | 28.59 | 28.85 | 223,863 | -0.12(-0.40%) |
Feb 17, 2021 | 28.95 | 29.28 | 28.89 | 28.96 | 304,955 | -0.25(-0.87%) |
Feb 16, 2021 | 28.92 | 29.35 | 28.62 | 29.22 | 496,230 | +0.62(+2.18%) |
Feb 12, 2021 | 28.51 | 28.86 | 28.32 | 28.59 | 177,729 | -0.05(-0.17%) |
Feb 11, 2021 | 28.96 | 29.17 | 28.25 | 28.64 | 321,974 | -0.25(-0.88%) |
Feb 10, 2021 | 29.08 | 29.33 | 28.71 | 28.89 | 301,884 | -0.08(-0.27%) |
Feb 09, 2021 | 28.42 | 29.02 | 28.17 | 28.97 | 287,785 | +0.53(+1.85%) |
Feb 08, 2021 | 28.09 | 28.47 | 27.89 | 28.45 | 271,747 | +0.52(+1.85%) |
Feb 05, 2021 | 28.50 | 28.59 | 27.78 | 27.93 | 361,411 | -0.29(-1.04%) |
Feb 04, 2021 | 27.62 | 28.37 | 27.62 | 28.22 | 599,107 | +0.70(+2.55%) |
Feb 03, 2021 | 27.56 | 27.94 | 27.24 | 27.52 | 382,901 | -0.22(-0.81%) |
Feb 02, 2021 | 27.84 | 27.92 | 27.37 | 27.74 | 401,812 | +0.30(+1.10%) |
Feb 01, 2021 | 27.12 | 27.55 | 26.69 | 27.44 | 371,119 | +0.50(+1.84%) |
Jan 29, 2021 | 27.50 | 27.73 | 26.89 | 26.95 | 685,059 | -0.64(-2.33%) |
Jan 28, 2021 | 27.95 | 27.97 | 27.36 | 27.59 | 356,439 | +0.22(+0.82%) |
Jan 27, 2021 | 27.65 | 28.11 | 27.26 | 27.36 | 413,983 | -0.93(-3.27%) |
Jan 26, 2021 | 29.48 | 29.51 | 28.11 | 28.29 | 536,679 | -1.19(-4.03%) |
Jan 25, 2021 | 29.10 | 29.51 | 28.78 | 29.48 | 551,242 | -0.12(-0.40%) |
Jan 22, 2021 | 28.37 | 29.62 | 28.29 | 29.60 | 429,137 | +0.84(+2.91%) |
Jan 21, 2021 | 29.25 | 29.33 | 28.59 | 28.76 | 277,815 | -0.62(-2.12%) |
Jan 20, 2021 | 29.27 | 29.47 | 28.96 | 29.38 | 343,153 | +0.02(+0.07%) |
Jan 19, 2021 | 29.57 | 29.72 | 29.10 | 29.36 | 355,113 | -0.02(-0.07%) |
Jan 15, 2021 | 28.93 | 29.64 | 28.92 | 29.38 | 457,767 | -0.31(-1.05%) |
Jan 14, 2021 | 29.98 | 29.98 | 29.51 | 29.69 | 419,863 | +0.21(+0.73%) |
Jan 13, 2021 | 29.47 | 29.56 | 29.05 | 29.48 | 317,668 | -0.12(-0.40%) |
Jan 12, 2021 | 29.48 | 29.90 | 29.38 | 29.60 | 402,885 | +0.31(+1.07%) |
Jan 11, 2021 | 28.80 | 29.48 | 28.72 | 29.28 | 426,365 | +0.18(+0.60%) |
Jan 08, 2021 | 29.40 | 29.40 | 28.56 | 29.11 | 549,299 | -0.45(-1.52%) |
Jan 07, 2021 | 29.43 | 29.86 | 29.25 | 29.56 | 706,412 | +0.50(+1.71%) |
Jan 06, 2021 | 27.76 | 29.55 | 27.76 | 29.06 | 825,565 | +2.09(+7.73%) |
Jan 05, 2021 | 26.95 | 27.39 | 26.60 | 26.97 | 358,993 | +0.09(+0.33%) |
Jan 04, 2021 | 26.98 | 27.23 | 26.26 | 26.89 | 414,508 | +0.15(+0.55%) |
Dec 31, 2020 | 26.74 | 26.74 | 26.74 | 300,876 | +0.08(+0.29%) | |
Dec 30, 2020 | 26.59 | 27.03 | 26.56 | 26.66 | 300,876 | +0.12(+0.44%) |
Dec 29, 2020 | 27.18 | 27.18 | 26.41 | 26.55 | 215,096 | -0.60(-2.23%) |
Dec 28, 2020 | 27.16 | 27.34 | 26.84 | 27.15 | 279,953 | +0.24(+0.91%) |
Dec 24, 2020 | 27.04 | 27.04 | 26.59 | 26.91 | 103,744 | -0.12(-0.43%) |
Dec 23, 2020 | 26.59 | 27.17 | 26.57 | 27.02 | 324,088 | +0.61(+2.32%) |
Dec 22, 2020 | 26.94 | 27.02 | 26.31 | 26.41 | 294,137 | -0.60(-2.24%) |
Dec 21, 2020 | 26.90 | 27.16 | 26.49 | 27.01 | 521,018 | +0.08(+0.29%) |
Dec 18, 2020 | 27.59 | 27.81 | 26.80 | 26.94 | 1,222,046 | -0.57(-2.09%) |
Dec 17, 2020 | 27.49 | 27.64 | 27.08 | 27.51 | 363,419 | -0.02(-0.07%) |
Dec 16, 2020 | 27.77 | 27.77 | 27.27 | 27.53 | 439,799 | -0.14(-0.49%) |
Dec 15, 2020 | 27.23 | 27.72 | 26.85 | 27.67 | 592,612 | +0.65(+2.42%) |
Dec 14, 2020 | 27.49 | 27.49 | 26.68 | 27.01 | 341,186 | +0.04(+0.14%) |
Dec 11, 2020 | 26.94 | 27.42 | 26.77 | 26.97 | 395,507 | -0.45(-1.66%) |
Dec 10, 2020 | 26.91 | 27.49 | 26.65 | 27.43 | 444,679 | +0.67(+2.50%) |
Dec 09, 2020 | 27.00 | 27.16 | 26.59 | 26.76 | 362,120 | +0.07(+0.25%) |
Dec 08, 2020 | 26.12 | 26.76 | 26.12 | 26.69 | 386,774 | +0.16(+0.62%) |
Dec 07, 2020 | 26.08 | 26.57 | 25.85 | 26.53 | 254,253 | +0.12(+0.44%) |
Dec 04, 2020 | 26.07 | 26.44 | 25.85 | 26.41 | 382,799 | +0.64(+2.48%) |
Dec 03, 2020 | 25.87 | 26.05 | 25.28 | 25.77 | 284,910 | +0.14(+0.53%) |
Dec 02, 2020 | 25.22 | 25.80 | 25.14 | 25.64 | 330,876 | +0.29(+1.15%) |
Dec 01, 2020 | 25.20 | 25.64 | 25.00 | 25.35 | 395,916 | +0.81(+3.31%) |
Nov 30, 2020 | 25.35 | 25.46 | 24.41 | 24.54 | 380,119 | -1.10(-4.30%) |
Nov 27, 2020 | 26.04 | 26.09 | 25.31 | 25.64 | 130,182 | -0.48(-1.85%) |
Nov 25, 2020 | 26.43 | 26.57 | 25.82 | 26.12 | 281,236 | -0.72(-2.67%) |
Nov 24, 2020 | 25.99 | 26.96 | 25.99 | 26.84 | 472,000 | +1.31(+5.12%) |
Nov 23, 2020 | 26.01 | 26.01 | 25.45 | 25.53 | 363,305 | +0.01(+0.04%) |
Nov 20, 2020 | 25.16 | 25.53 | 24.87 | 25.52 | 418,134 | +0.11(+0.42%) |
Nov 19, 2020 | 25.16 | 25.46 | 24.77 | 25.42 | 402,624 | +0.03(+0.11%) |
Nov 18, 2020 | 26.10 | 26.36 | 25.38 | 25.39 | 513,792 | -0.77(-2.96%) |
Nov 17, 2020 | 25.74 | 26.20 | 25.53 | 26.16 | 363,027 | -0.20(-0.77%) |
Nov 16, 2020 | 26.26 | 26.78 | 25.96 | 26.36 | 646,687 | +0.64(+2.48%) |
Nov 13, 2020 | 25.40 | 25.91 | 25.19 | 25.73 | 312,232 | +0.72(+2.86%) |
Nov 12, 2020 | 25.17 | 25.33 | 24.65 | 25.01 | 344,809 | -0.67(-2.60%) |
Nov 11, 2020 | 26.55 | 26.55 | 25.29 | 25.68 | 346,717 | -0.94(-3.53%) |
Nov 10, 2020 | 26.06 | 26.86 | 25.53 | 26.62 | 658,053 | +0.83(+3.23%) |
Nov 09, 2020 | 24.96 | 26.54 | 24.12 | 25.78 | 803,618 | +3.31(+14.73%) |
Nov 06, 2020 | 22.93 | 22.94 | 22.37 | 22.47 | 235,155 | -0.23(-1.02%) |
Nov 05, 2020 | 21.94 | 22.87 | 21.94 | 22.71 | 231,695 | +0.78(+3.58%) |
Nov 04, 2020 | 22.72 | 22.77 | 21.84 | 21.92 | 328,260 | -1.71(-7.25%) |
Nov 03, 2020 | 23.62 | 23.86 | 23.30 | 23.64 | 450,982 | +0.58(+2.52%) |
Nov 02, 2020 | 22.96 | 23.32 | 22.62 | 23.05 | 316,849 | +0.40(+1.75%) |
Oct 30, 2020 | 22.20 | 22.77 | 22.20 | 22.66 | 303,243 | +0.28(+1.25%) |
Oct 29, 2020 | 21.91 | 22.45 | 21.45 | 22.38 | 397,263 | +0.44(+1.98%) |
Oct 28, 2020 | 22.08 | 22.51 | 21.88 | 21.94 | 331,371 | -0.65(-2.87%) |
Oct 27, 2020 | 23.34 | 23.51 | 22.56 | 22.59 | 226,986 | -0.94(-3.99%) |
Oct 26, 2020 | 23.34 | 23.57 | 23.05 | 23.53 | 334,226 | -0.27(-1.14%) |
Oct 23, 2020 | 23.92 | 24.17 | 23.44 | 23.80 | 320,601 | +0.19(+0.82%) |
Oct 22, 2020 | 22.69 | 23.76 | 22.65 | 23.61 | 567,425 | +1.03(+4.54%) |
Oct 21, 2020 | 22.36 | 22.88 | 22.35 | 22.58 | 462,330 | +0.59(+2.68%) |
Oct 20, 2020 | 22.02 | 22.69 | 21.28 | 21.99 | 635,731 | +0.95(+4.51%) |
Oct 19, 2020 | 21.52 | 21.68 | 21.01 | 21.04 | 193,900 | -0.21(-1.00%) |
Oct 16, 2020 | 21.25 | 21.47 | 20.94 | 21.25 | 311,302 | -0.04(-0.18%) |
Oct 15, 2020 | 20.51 | 21.32 | 20.44 | 21.29 | 200,785 | +0.54(+2.61%) |
Oct 14, 2020 | 20.96 | 21.38 | 20.73 | 20.75 | 341,022 | -0.30(-1.43%) |
Oct 13, 2020 | 21.65 | 22.01 | 21.02 | 21.05 | 404,259 | -0.90(-4.10%) |
Oct 12, 2020 | 21.44 | 22.00 | 21.29 | 21.95 | 327,209 | +0.45(+2.07%) |
Oct 09, 2020 | 22.03 | 22.20 | 21.47 | 21.51 | 367,404 | -0.39(-1.77%) |
Oct 08, 2020 | 21.81 | 22.12 | 21.60 | 21.89 | 451,966 | +0.37(+1.71%) |
Oct 07, 2020 | 21.16 | 21.68 | 21.16 | 21.53 | 572,560 | +0.58(+2.77%) |
Oct 06, 2020 | 21.23 | 21.97 | 20.91 | 20.94 | 777,623 | +0.09(+0.42%) |
Oct 05, 2020 | 20.27 | 20.88 | 20.14 | 20.86 | 485,662 | +0.86(+4.31%) |
Oct 02, 2020 | 18.78 | 20.18 | 18.17 | 20.00 | 673,747 | +0.80(+4.19%) |
Oct 01, 2020 | 18.81 | 19.20 | 18.52 | 19.19 | 687,656 | +0.44(+2.32%) |
Sep 30, 2020 | 18.77 | 19.03 | 18.56 | 18.76 | 389,281 | +0.18(+0.99%) |
Sep 29, 2020 | 18.81 | 18.81 | 18.26 | 18.57 | 476,548 | -0.12(-0.62%) |
Sep 28, 2020 | 18.35 | 18.77 | 18.31 | 18.69 | 359,779 | +0.66(+3.65%) |
Sep 25, 2020 | 17.63 | 18.15 | 17.52 | 18.03 | 399,950 | +0.16(+0.92%) |
Sep 24, 2020 | 17.80 | 18.24 | 17.62 | 17.87 | 437,484 | +0.18(+1.04%) |
Sep 23, 2020 | 18.30 | 18.67 | 17.67 | 17.68 | 480,554 | -0.50(-2.77%) |
Sep 22, 2020 | 18.60 | 18.94 | 18.13 | 18.19 | 360,769 | -0.42(-2.24%) |
Sep 21, 2020 | 19.12 | 19.41 | 18.33 | 18.60 | 562,722 | -1.03(-5.23%) |
Sep 18, 2020 | 20.03 | 20.03 | 19.49 | 19.63 | 1,821,526 | -0.24(-1.22%) |
Sep 17, 2020 | 19.66 | 19.95 | 19.66 | 19.87 | 501,949 | -0.12(-0.58%) |
Sep 16, 2020 | 19.72 | 20.28 | 19.52 | 19.99 | 454,276 | +0.26(+1.32%) |
Sep 15, 2020 | 20.16 | 20.17 | 19.53 | 19.73 | 310,014 | -0.42(-2.07%) |
Sep 14, 2020 | 19.84 | 20.29 | 19.80 | 20.14 | 353,678 | +0.45(+2.29%) |
Sep 11, 2020 | 19.66 | 19.85 | 19.53 | 19.69 | 390,033 | +0.00(+0.00%) |
Sep 10, 2020 | 20.21 | 20.21 | 19.59 | 19.69 | 414,484 | -0.42(-2.10%) |
Sep 09, 2020 | 20.37 | 20.37 | 19.95 | 20.11 | 444,721 | -0.12(-0.57%) |
Sep 08, 2020 | 21.19 | 21.19 | 19.81 | 20.23 | 451,065 | -1.20(-5.60%) |
Sep 04, 2020 | 21.57 | 21.65 | 21.05 | 21.43 | 337,070 | +0.50(+2.38%) |
Sep 03, 2020 | 21.25 | 21.91 | 20.85 | 20.93 | 260,074 | -0.13(-0.64%) |
Sep 02, 2020 | 20.78 | 21.17 | 20.30 | 21.06 | 338,366 | +0.14(+0.69%) |
Sep 01, 2020 | 20.44 | 21.00 | 20.34 | 20.92 | 351,233 | +0.22(+1.07%) |
Aug 31, 2020 | 20.80 | 21.02 | 20.69 | 20.70 | 436,596 | -0.30(-1.42%) |
Aug 28, 2020 | 21.50 | 21.50 | 20.93 | 21.00 | 323,203 | -0.33(-1.53%) |
Aug 27, 2020 | 21.20 | 21.67 | 21.18 | 21.32 | 246,388 | +0.25(+1.18%) |
Aug 26, 2020 | 21.63 | 21.67 | 21.05 | 21.07 | 265,633 | -0.63(-2.92%) |
Aug 25, 2020 | 22.05 | 22.05 | 21.47 | 21.71 | 194,914 | -0.02(-0.09%) |
Aug 24, 2020 | 21.12 | 21.79 | 20.79 | 21.72 | 224,741 | +0.83(+3.99%) |
Aug 21, 2020 | 20.89 | 21.18 | 20.66 | 20.89 | 358,651 | -0.16(-0.77%) |
Aug 20, 2020 | 21.05 | 21.39 | 21.01 | 21.05 | 323,885 | -0.38(-1.79%) |
Aug 19, 2020 | 21.33 | 21.69 | 21.10 | 21.44 | 350,855 | +0.26(+1.22%) |
Aug 18, 2020 | 21.99 | 22.09 | 21.12 | 21.18 | 363,791 | -0.83(-3.79%) |
Aug 17, 2020 | 22.10 | 22.47 | 21.83 | 22.01 | 358,444 | -0.33(-1.46%) |
Aug 14, 2020 | 21.63 | 22.56 | 21.60 | 22.34 | 392,744 | +0.37(+1.70%) |
Aug 13, 2020 | 22.12 | 22.36 | 21.86 | 21.96 | 244,787 | -0.49(-2.18%) |
Aug 12, 2020 | 23.29 | 23.29 | 22.12 | 22.45 | 306,628 | -0.25(-1.10%) |
Aug 11, 2020 | 22.87 | 23.29 | 22.60 | 22.70 | 608,037 | +0.35(+1.59%) |
Aug 10, 2020 | 22.06 | 22.85 | 21.83 | 22.35 | 399,729 | +0.49(+2.24%) |
Aug 07, 2020 | 20.79 | 21.89 | 20.55 | 21.86 | 375,541 | +0.96(+4.59%) |
Aug 06, 2020 | 20.63 | 21.00 | 20.28 | 20.90 | 319,236 | +0.13(+0.65%) |
Aug 05, 2020 | 20.45 | 20.83 | 20.18 | 20.77 | 321,718 | +0.61(+3.05%) |
Aug 04, 2020 | 20.22 | 20.29 | 19.94 | 20.15 | 254,609 | -0.21(-1.04%) |
Aug 03, 2020 | 20.29 | 20.55 | 19.86 | 20.36 | 372,189 | +0.29(+1.43%) |
Jul 31, 2020 | 20.37 | 20.41 | 19.68 | 20.07 | 468,957 | -0.46(-2.24%) |
Jul 30, 2020 | 20.51 | 20.64 | 20.24 | 20.54 | 333,232 | -0.60(-2.86%) |
Jul 29, 2020 | 20.70 | 21.15 | 20.45 | 21.14 | 278,587 | +0.42(+2.04%) |
Jul 28, 2020 | 20.56 | 20.97 | 20.56 | 20.72 | 302,979 | +0.01(+0.05%) |
Jul 27, 2020 | 20.96 | 21.08 | 20.59 | 20.71 | 451,980 | -0.45(-2.13%) |
Jul 24, 2020 | 21.48 | 21.84 | 21.10 | 21.16 | 422,249 | -0.30(-1.39%) |
Jul 23, 2020 | 21.02 | 21.72 | 20.99 | 21.46 | 686,875 | +0.53(+2.52%) |
Jul 22, 2020 | 21.43 | 21.61 | 20.66 | 20.93 | 774,902 | -0.68(-3.15%) |
Jul 21, 2020 | 21.07 | 22.01 | 20.91 | 21.61 | 978,249 | +1.22(+5.97%) |
Jul 20, 2020 | 20.40 | 20.62 | 20.15 | 20.39 | 489,497 | -0.11(-0.51%) |
Jul 17, 2020 | 21.00 | 21.10 | 20.48 | 20.50 | 445,395 | -0.55(-2.60%) |
Jul 16, 2020 | 21.02 | 21.53 | 20.72 | 21.04 | 488,310 | -0.14(-0.68%) |
Jul 15, 2020 | 20.52 | 21.32 | 20.47 | 21.19 | 620,245 | +1.05(+5.19%) |
Jul 14, 2020 | 20.28 | 20.48 | 19.74 | 20.14 | 346,472 | -0.24(-1.18%) |
Jul 13, 2020 | 20.39 | 20.95 | 19.76 | 20.38 | 1,103,708 | +0.37(+1.87%) |
Jul 10, 2020 | 18.94 | 20.07 | 18.94 | 20.01 | 474,692 | +1.05(+5.57%) |
Jul 09, 2020 | 19.70 | 19.94 | 18.94 | 18.95 | 575,094 | -1.00(-5.00%) |
Jul 08, 2020 | 20.14 | 20.66 | 19.61 | 19.95 | 539,588 | -0.32(-1.56%) |
Jul 07, 2020 | 20.59 | 20.75 | 20.21 | 20.27 | 380,962 | -0.63(-3.03%) |
Jul 06, 2020 | 21.49 | 21.71 | 20.71 | 20.90 | 397,390 | +0.07(+0.32%) |
Jul 02, 2020 | 21.81 | 22.06 | 20.73 | 20.83 | 425,377 | -0.22(-1.05%) |
Jul 01, 2020 | 21.87 | 21.99 | 21.00 | 21.05 | 532,346 | -0.76(-3.47%) |
Jun 30, 2020 | 20.91 | 22.00 | 20.91 | 21.81 | 587,623 | +0.67(+3.18%) |
Jun 29, 2020 | 20.56 | 21.43 | 20.56 | 21.14 | 445,077 | +1.05(+5.20%) |
Jun 26, 2020 | 20.85 | 20.85 | 19.94 | 20.09 | 979,306 | -1.27(-5.93%) |
Jun 25, 2020 | 20.20 | 21.39 | 20.16 | 21.36 | 507,926 | +0.98(+4.80%) |
Jun 24, 2020 | 20.56 | 20.83 | 20.08 | 20.38 | 559,371 | -0.63(-3.01%) |
Jun 23, 2020 | 22.10 | 22.29 | 21.01 | 21.01 | 486,785 | -0.60(-2.80%) |
Jun 22, 2020 | 21.11 | 21.77 | 20.91 | 21.62 | 387,756 | +0.13(+0.63%) |
Jun 19, 2020 | 21.99 | 21.99 | 20.96 | 21.48 | 1,697,548 | -0.35(-1.63%) |
Jun 18, 2020 | 21.10 | 22.16 | 21.10 | 21.84 | 396,196 | +0.33(+1.52%) |
Jun 17, 2020 | 22.52 | 22.56 | 21.38 | 21.51 | 466,754 | -0.97(-4.31%) |
Jun 16, 2020 | 22.19 | 22.83 | 21.59 | 22.48 | 734,006 | +1.52(+7.23%) |
Jun 15, 2020 | 19.66 | 21.25 | 19.57 | 20.97 | 592,955 | +0.20(+0.97%) |
Jun 12, 2020 | 21.32 | 21.32 | 19.99 | 20.77 | 538,498 | +0.55(+2.73%) |
Jun 11, 2020 | 21.63 | 21.63 | 20.19 | 20.21 | 645,485 | -2.58(-11.31%) |
Jun 10, 2020 | 23.90 | 23.93 | 22.65 | 22.79 | 694,896 | -1.32(-5.48%) |
Jun 09, 2020 | 23.48 | 24.57 | 23.38 | 24.11 | 635,405 | -0.18(-0.74%) |
Jun 08, 2020 | 24.09 | 24.60 | 23.82 | 24.29 | 647,073 | +0.13(+0.55%) |
Jun 05, 2020 | 23.80 | 24.65 | 23.34 | 24.16 | 790,911 | +1.90(+8.54%) |
Jun 04, 2020 | 21.82 | 22.54 | 21.50 | 22.26 | 465,470 | +0.31(+1.43%) |
Jun 03, 2020 | 21.36 | 22.28 | 21.36 | 21.94 | 557,950 | +1.29(+6.26%) |
Jun 02, 2020 | 21.23 | 21.33 | 20.52 | 20.65 | 487,817 | -0.22(-1.05%) |
Jun 01, 2020 | 21.31 | 21.37 | 20.84 | 20.87 | 479,778 | -0.27(-1.26%) |
May 29, 2020 | 21.32 | 21.55 | 20.74 | 21.14 | 494,424 | -0.67(-3.05%) |
May 28, 2020 | 23.01 | 23.13 | 21.70 | 21.80 | 833,561 | -0.78(-3.45%) |
May 27, 2020 | 20.86 | 22.77 | 20.64 | 22.58 | 733,986 | +1.72(+8.25%) |
May 26, 2020 | 20.38 | 21.21 | 20.11 | 20.86 | 587,638 | +1.43(+7.34%) |
May 22, 2020 | 19.69 | 19.74 | 19.14 | 19.43 | 355,384 | -0.04(-0.20%) |
May 21, 2020 | 19.38 | 19.68 | 19.28 | 19.47 | 582,205 | -0.01(-0.05%) |
May 20, 2020 | 18.74 | 19.65 | 18.62 | 19.48 | 520,992 | +1.24(+6.77%) |
May 19, 2020 | 19.13 | 19.35 | 18.25 | 18.25 | 377,886 | -1.15(-5.93%) |
May 18, 2020 | 18.51 | 19.49 | 18.43 | 19.40 | 564,532 | +1.83(+10.39%) |
May 15, 2020 | 17.40 | 17.63 | 17.11 | 17.57 | 311,316 | +0.04(+0.22%) |
May 14, 2020 | 16.82 | 17.66 | 16.36 | 17.53 | 514,481 | +0.18(+1.04%) |
May 13, 2020 | 17.93 | 18.11 | 17.02 | 17.35 | 507,243 | -0.79(-4.35%) |
May 12, 2020 | 19.19 | 19.36 | 18.13 | 18.14 | 592,069 | -1.03(-5.36%) |
May 11, 2020 | 19.42 | 19.61 | 18.70 | 19.17 | 663,408 | -0.63(-3.17%) |
May 08, 2020 | 19.26 | 19.86 | 19.07 | 19.80 | 471,076 | +1.13(+6.06%) |
May 07, 2020 | 18.90 | 19.34 | 18.58 | 18.66 | 401,135 | +0.10(+0.56%) |
May 06, 2020 | 19.32 | 19.47 | 18.46 | 18.56 | 470,847 | -0.64(-3.32%) |
May 05, 2020 | 20.22 | 20.36 | 19.17 | 19.20 | 354,522 | -0.64(-3.21%) |
May 04, 2020 | 19.48 | 19.94 | 19.22 | 19.83 | 513,948 | -0.24(-1.18%) |