Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.96 | 37.41 | 36.45 | 36.55 | 548,079 | -0.80(-2.13%) |
Apr 29, 2021 | 37.52 | 37.52 | 36.79 | 37.35 | 247,086 | +0.16(+0.44%) |
Apr 28, 2021 | 37.41 | 37.68 | 37.01 | 37.18 | 274,222 | -0.18(-0.49%) |
Apr 27, 2021 | 37.65 | 37.78 | 36.87 | 37.37 | 188,499 | -0.12(-0.33%) |
Apr 26, 2021 | 37.94 | 38.35 | 37.42 | 37.49 | 334,627 | -0.17(-0.46%) |
Apr 23, 2021 | 37.30 | 38.08 | 37.30 | 37.66 | 622,505 | +0.49(+1.32%) |
Apr 22, 2021 | 37.66 | 37.80 | 36.94 | 37.17 | 315,651 | -0.09(-0.23%) |
Apr 21, 2021 | 36.52 | 37.52 | 35.86 | 37.26 | 253,646 | +0.66(+1.81%) |
Apr 20, 2021 | 37.59 | 37.59 | 35.80 | 36.60 | 315,576 | -1.30(-3.42%) |
Apr 19, 2021 | 37.89 | 38.07 | 37.02 | 37.89 | 359,052 | -0.10(-0.25%) |
Apr 16, 2021 | 38.09 | 38.61 | 37.45 | 37.99 | 280,502 | +0.06(+0.15%) |
Apr 15, 2021 | 39.24 | 39.39 | 37.22 | 37.93 | 374,380 | +0.42(+1.13%) |
Apr 14, 2021 | 36.97 | 38.52 | 36.97 | 37.51 | 275,305 | +0.35(+0.96%) |
Apr 13, 2021 | 37.57 | 37.76 | 36.41 | 37.16 | 212,975 | -0.56(-1.48%) |
Apr 12, 2021 | 37.76 | 37.90 | 37.21 | 37.71 | 256,620 | -0.01(-0.03%) |
Apr 09, 2021 | 36.89 | 37.88 | 36.55 | 37.72 | 204,722 | +0.56(+1.50%) |
Apr 08, 2021 | 37.33 | 37.41 | 36.33 | 37.17 | 303,884 | -0.18(-0.49%) |
Apr 07, 2021 | 38.13 | 38.38 | 37.07 | 37.35 | 307,076 | -0.83(-2.19%) |
Apr 06, 2021 | 38.70 | 39.26 | 38.07 | 38.18 | 211,118 | -0.49(-1.27%) |
Apr 05, 2021 | 38.99 | 39.33 | 38.31 | 38.67 | 286,401 | +0.34(+0.88%) |
Apr 01, 2021 | 39.01 | 39.48 | 37.22 | 38.34 | 515,453 | -0.28(-0.72%) |
Mar 31, 2021 | 38.37 | 39.47 | 37.85 | 38.61 | 1,391,856 | +0.96(+2.55%) |
Mar 30, 2021 | 36.48 | 39.33 | 36.48 | 37.65 | 1,256,011 | +1.57(+4.36%) |
Mar 29, 2021 | 37.18 | 38.47 | 36.04 | 36.08 | 456,027 | -0.85(-2.30%) |
Mar 26, 2021 | 35.96 | 36.97 | 35.53 | 36.93 | 353,958 | +1.78(+5.06%) |
Mar 25, 2021 | 33.35 | 35.48 | 32.87 | 35.15 | 345,488 | +1.40(+4.14%) |
Mar 24, 2021 | 34.97 | 35.58 | 33.72 | 33.76 | 308,970 | -0.64(-1.86%) |
Mar 23, 2021 | 35.07 | 35.49 | 33.97 | 34.40 | 345,167 | -1.26(-3.54%) |
Mar 22, 2021 | 36.88 | 36.88 | 35.18 | 35.66 | 272,379 | -1.28(-3.47%) |
Mar 19, 2021 | 36.52 | 37.23 | 35.23 | 36.94 | 1,134,151 | +0.34(+0.94%) |
Mar 18, 2021 | 37.37 | 38.47 | 36.42 | 36.60 | 261,259 | -1.07(-2.84%) |
Mar 17, 2021 | 37.50 | 38.10 | 36.70 | 37.67 | 295,160 | +0.14(+0.38%) |
Mar 16, 2021 | 38.60 | 38.67 | 37.26 | 37.52 | 266,140 | -1.30(-3.35%) |
Mar 15, 2021 | 38.71 | 38.93 | 37.46 | 38.83 | 285,253 | +0.12(+0.32%) |
Mar 12, 2021 | 38.75 | 38.96 | 37.93 | 38.70 | 428,640 | +0.49(+1.28%) |
Mar 11, 2021 | 38.15 | 38.76 | 37.46 | 38.21 | 425,941 | +0.27(+0.71%) |
Mar 10, 2021 | 36.58 | 38.07 | 36.38 | 37.95 | 665,925 | +1.40(+3.82%) |
Mar 09, 2021 | 36.95 | 37.17 | 35.50 | 36.55 | 439,820 | +0.09(+0.24%) |
Mar 08, 2021 | 35.85 | 37.31 | 35.55 | 36.46 | 639,042 | +1.09(+3.08%) |
Mar 05, 2021 | 34.31 | 35.49 | 33.57 | 35.37 | 346,531 | +1.51(+4.46%) |
Mar 04, 2021 | 34.79 | 35.18 | 32.79 | 33.86 | 412,202 | -1.09(-3.12%) |
Mar 03, 2021 | 34.32 | 35.76 | 34.32 | 34.95 | 332,694 | +0.46(+1.33%) |
Mar 02, 2021 | 34.69 | 35.13 | 34.17 | 34.49 | 244,353 | -0.17(-0.50%) |
Mar 01, 2021 | 33.82 | 35.16 | 33.39 | 34.67 | 346,296 | +1.80(+5.47%) |
Feb 26, 2021 | 33.42 | 33.59 | 32.00 | 32.87 | 443,179 | -0.83(-2.47%) |
Feb 25, 2021 | 34.90 | 35.44 | 33.12 | 33.70 | 400,194 | -0.98(-2.84%) |
Feb 24, 2021 | 33.04 | 34.85 | 32.38 | 34.69 | 509,106 | +2.27(+6.99%) |
Feb 23, 2021 | 32.39 | 33.23 | 31.87 | 32.42 | 646,364 | -0.16(-0.50%) |
Feb 22, 2021 | 31.38 | 33.13 | 31.38 | 32.58 | 558,104 | +1.32(+4.22%) |
Feb 19, 2021 | 30.55 | 31.38 | 30.08 | 31.26 | 349,355 | +1.23(+4.11%) |
Feb 18, 2021 | 31.23 | 31.23 | 29.91 | 30.03 | 295,413 | -1.31(-4.18%) |
Feb 17, 2021 | 31.55 | 32.08 | 31.03 | 31.34 | 245,276 | -0.38(-1.21%) |
Feb 16, 2021 | 31.53 | 32.01 | 31.21 | 31.72 | 183,008 | +0.61(+1.97%) |
Feb 12, 2021 | 31.33 | 31.46 | 30.74 | 31.11 | 264,736 | -0.33(-1.06%) |
Feb 11, 2021 | 30.50 | 31.44 | 30.16 | 31.44 | 390,543 | +1.15(+3.79%) |
Feb 10, 2021 | 30.64 | 31.04 | 30.16 | 30.30 | 616,912 | -0.11(-0.38%) |
Feb 09, 2021 | 30.64 | 31.01 | 30.02 | 30.41 | 422,606 | -0.25(-0.81%) |
Feb 08, 2021 | 30.80 | 30.80 | 30.21 | 30.66 | 181,415 | +0.27(+0.88%) |
Feb 05, 2021 | 30.59 | 30.93 | 29.81 | 30.39 | 248,628 | +0.19(+0.63%) |
Feb 04, 2021 | 30.15 | 30.29 | 29.70 | 30.20 | 235,608 | +0.17(+0.57%) |
Feb 03, 2021 | 29.93 | 30.16 | 29.41 | 30.03 | 194,138 | +0.15(+0.51%) |
Feb 02, 2021 | 29.91 | 30.31 | 28.73 | 29.88 | 256,061 | +0.50(+1.69%) |
Feb 01, 2021 | 28.42 | 29.59 | 27.83 | 29.38 | 353,498 | +1.07(+3.78%) |
Jan 29, 2021 | 29.44 | 29.48 | 28.16 | 28.31 | 285,028 | -1.30(-4.39%) |
Jan 28, 2021 | 30.40 | 31.07 | 29.16 | 29.61 | 383,945 | -0.38(-1.28%) |
Jan 27, 2021 | 29.74 | 31.26 | 28.92 | 29.99 | 686,258 | -0.66(-2.15%) |
Jan 26, 2021 | 31.65 | 31.68 | 30.52 | 30.65 | 149,287 | -0.64(-2.05%) |
Jan 25, 2021 | 31.99 | 32.01 | 30.35 | 31.29 | 305,937 | -0.77(-2.42%) |
Jan 22, 2021 | 31.25 | 32.17 | 30.72 | 32.07 | 302,391 | +0.31(+0.96%) |
Jan 21, 2021 | 33.03 | 33.43 | 31.65 | 31.76 | 292,902 | -1.20(-3.65%) |
Jan 20, 2021 | 33.38 | 33.58 | 32.66 | 32.96 | 271,728 | -0.18(-0.55%) |
Jan 19, 2021 | 32.47 | 33.20 | 31.90 | 33.15 | 305,042 | +1.35(+4.24%) |
Jan 15, 2021 | 31.80 | 32.20 | 30.64 | 31.80 | 597,356 | -0.57(-1.77%) |
Jan 14, 2021 | 32.31 | 33.05 | 31.70 | 32.37 | 438,467 | +0.48(+1.50%) |
Jan 13, 2021 | 33.23 | 33.37 | 31.56 | 31.89 | 332,054 | -0.97(-2.94%) |
Jan 12, 2021 | 31.40 | 32.93 | 31.23 | 32.86 | 417,076 | +1.59(+5.08%) |
Jan 11, 2021 | 31.75 | 32.31 | 29.86 | 31.27 | 560,874 | -1.04(-3.22%) |
Jan 08, 2021 | 32.45 | 32.51 | 31.65 | 32.31 | 761,888 | +0.25(+0.77%) |
Jan 07, 2021 | 30.88 | 32.13 | 30.76 | 32.07 | 530,776 | +1.31(+4.26%) |
Jan 06, 2021 | 27.45 | 30.81 | 27.28 | 30.76 | 1,096,102 | +4.12(+15.47%) |
Jan 05, 2021 | 25.24 | 26.93 | 25.24 | 26.64 | 340,583 | +1.19(+4.66%) |
Jan 04, 2021 | 25.75 | 25.99 | 24.74 | 25.45 | 695,465 | -0.09(-0.34%) |
Dec 31, 2020 | 25.54 | 25.54 | 25.54 | 215,607 | -0.36(-1.40%) | |
Dec 30, 2020 | 25.64 | 26.19 | 25.64 | 25.90 | 215,607 | +0.40(+1.58%) |
Dec 29, 2020 | 26.10 | 26.14 | 25.22 | 25.50 | 291,446 | -0.45(-1.72%) |
Dec 28, 2020 | 25.93 | 26.39 | 25.82 | 25.94 | 274,109 | +0.16(+0.63%) |
Dec 24, 2020 | 26.18 | 26.24 | 25.71 | 25.78 | 98,170 | -0.22(-0.84%) |
Dec 23, 2020 | 25.78 | 26.24 | 25.45 | 26.00 | 220,741 | +0.47(+1.83%) |
Dec 22, 2020 | 25.67 | 25.75 | 25.36 | 25.54 | 183,301 | -0.03(-0.11%) |
Dec 21, 2020 | 24.77 | 25.83 | 24.70 | 25.56 | 271,621 | +0.01(+0.04%) |
Dec 18, 2020 | 25.44 | 26.07 | 25.42 | 25.55 | 610,989 | +0.06(+0.22%) |
Dec 17, 2020 | 25.62 | 25.98 | 25.26 | 25.50 | 388,187 | -0.06(-0.22%) |
Dec 16, 2020 | 25.42 | 25.85 | 25.10 | 25.55 | 363,354 | +0.15(+0.60%) |
Dec 15, 2020 | 25.16 | 25.55 | 24.59 | 25.40 | 356,095 | +0.61(+2.46%) |
Dec 14, 2020 | 26.14 | 26.29 | 24.77 | 24.79 | 364,575 | -0.91(-3.55%) |
Dec 11, 2020 | 25.66 | 26.61 | 25.59 | 25.71 | 340,127 | -0.20(-0.77%) |
Dec 10, 2020 | 25.34 | 25.97 | 25.10 | 25.91 | 352,927 | +0.19(+0.74%) |
Dec 09, 2020 | 26.25 | 26.80 | 25.36 | 25.72 | 522,817 | -0.16(-0.63%) |
Dec 08, 2020 | 24.89 | 26.53 | 24.87 | 25.88 | 864,730 | +0.83(+3.30%) |
Dec 07, 2020 | 25.46 | 25.66 | 24.52 | 25.05 | 411,107 | -0.69(-2.70%) |
Dec 04, 2020 | 24.57 | 25.84 | 24.36 | 25.75 | 472,352 | +1.48(+6.12%) |
Dec 03, 2020 | 23.97 | 24.55 | 23.67 | 24.26 | 217,260 | +0.40(+1.67%) |
Dec 02, 2020 | 23.71 | 24.15 | 23.47 | 23.86 | 606,907 | +0.15(+0.64%) |
Dec 01, 2020 | 23.91 | 23.99 | 23.44 | 23.71 | 286,816 | +0.29(+1.22%) |
Nov 30, 2020 | 24.02 | 24.16 | 23.06 | 23.42 | 327,006 | -0.83(-3.41%) |
Nov 27, 2020 | 24.10 | 24.42 | 23.62 | 24.25 | 132,750 | +0.21(+0.87%) |
Nov 25, 2020 | 25.09 | 25.12 | 23.73 | 24.04 | 323,520 | -1.34(-5.28%) |
Nov 24, 2020 | 24.68 | 25.62 | 24.31 | 25.38 | 701,001 | +1.18(+4.87%) |
Nov 23, 2020 | 23.06 | 24.39 | 23.06 | 24.20 | 417,913 | +1.31(+5.74%) |
Nov 20, 2020 | 23.45 | 23.61 | 22.69 | 22.89 | 261,507 | -0.76(-3.22%) |
Nov 19, 2020 | 23.55 | 23.78 | 23.20 | 23.65 | 366,659 | -0.03(-0.12%) |
Nov 18, 2020 | 22.83 | 24.20 | 22.83 | 23.68 | 585,292 | +0.91(+4.01%) |
Nov 17, 2020 | 21.76 | 22.78 | 21.43 | 22.77 | 388,913 | +0.50(+2.27%) |
Nov 16, 2020 | 22.36 | 22.53 | 21.79 | 22.26 | 1,297,281 | +0.60(+2.77%) |
Nov 13, 2020 | 21.24 | 21.80 | 21.12 | 21.66 | 260,351 | +0.69(+3.31%) |
Nov 12, 2020 | 21.69 | 21.90 | 20.48 | 20.97 | 447,388 | -1.15(-5.20%) |
Nov 11, 2020 | 22.45 | 22.45 | 20.85 | 22.12 | 824,805 | -0.40(-1.77%) |
Nov 10, 2020 | 19.48 | 22.61 | 19.31 | 22.52 | 1,702,976 | +3.40(+17.76%) |
Nov 09, 2020 | 21.76 | 21.92 | 19.12 | 19.12 | 700,302 | +0.26(+1.36%) |
Nov 06, 2020 | 19.08 | 19.26 | 18.64 | 18.87 | 174,793 | +0.05(+0.25%) |
Nov 05, 2020 | 18.21 | 19.54 | 18.20 | 18.82 | 392,861 | +0.83(+4.60%) |
Nov 04, 2020 | 18.84 | 18.91 | 17.73 | 17.99 | 612,844 | -1.43(-7.35%) |
Nov 03, 2020 | 20.18 | 20.25 | 18.99 | 19.42 | 740,299 | -0.47(-2.34%) |
Nov 02, 2020 | 18.65 | 19.95 | 18.55 | 19.88 | 566,226 | +1.51(+8.23%) |
Oct 30, 2020 | 18.11 | 18.54 | 18.01 | 18.37 | 314,376 | +0.17(+0.94%) |
Oct 29, 2020 | 17.61 | 18.36 | 17.49 | 18.20 | 274,017 | +0.61(+3.46%) |
Oct 28, 2020 | 17.56 | 17.91 | 17.20 | 17.59 | 424,932 | -0.41(-2.27%) |
Oct 27, 2020 | 18.55 | 18.55 | 17.97 | 18.00 | 262,608 | -0.65(-3.47%) |
Oct 26, 2020 | 18.98 | 19.17 | 18.53 | 18.65 | 258,085 | -0.65(-3.35%) |
Oct 23, 2020 | 19.39 | 19.43 | 19.04 | 19.29 | 200,334 | +0.16(+0.85%) |
Oct 22, 2020 | 18.84 | 19.24 | 18.64 | 19.13 | 221,771 | +0.33(+1.77%) |
Oct 21, 2020 | 19.03 | 19.25 | 18.73 | 18.80 | 176,691 | -0.29(-1.54%) |
Oct 20, 2020 | 18.74 | 19.31 | 18.74 | 19.09 | 325,904 | +0.57(+3.08%) |
Oct 19, 2020 | 18.85 | 19.27 | 18.47 | 18.52 | 253,215 | -0.19(-1.02%) |
Oct 16, 2020 | 18.31 | 18.88 | 18.22 | 18.71 | 322,890 | +0.38(+2.08%) |
Oct 15, 2020 | 18.20 | 18.49 | 18.00 | 18.33 | 260,600 | +0.08(+0.42%) |
Oct 14, 2020 | 18.43 | 18.63 | 18.22 | 18.26 | 237,083 | -0.24(-1.29%) |
Oct 13, 2020 | 19.06 | 19.16 | 18.25 | 18.50 | 350,531 | -0.82(-4.24%) |
Oct 12, 2020 | 18.80 | 19.39 | 18.46 | 19.31 | 648,244 | +0.51(+2.73%) |
Oct 09, 2020 | 18.79 | 19.03 | 18.22 | 18.80 | 417,381 | +0.15(+0.82%) |
Oct 08, 2020 | 18.07 | 18.68 | 18.02 | 18.65 | 450,306 | +0.79(+4.42%) |
Oct 07, 2020 | 17.37 | 17.98 | 17.37 | 17.86 | 543,458 | +0.63(+3.64%) |
Oct 06, 2020 | 17.95 | 18.11 | 17.21 | 17.23 | 584,585 | -0.46(-2.58%) |
Oct 05, 2020 | 17.58 | 18.38 | 17.45 | 17.69 | 618,059 | +0.21(+1.20%) |
Oct 02, 2020 | 16.41 | 17.62 | 16.29 | 17.48 | 651,561 | +0.62(+3.67%) |
Oct 01, 2020 | 16.70 | 17.09 | 16.59 | 16.86 | 326,162 | +0.10(+0.62%) |
Sep 30, 2020 | 17.02 | 17.45 | 16.74 | 16.75 | 331,172 | -0.12(-0.73%) |
Sep 29, 2020 | 17.13 | 17.20 | 16.54 | 16.88 | 339,088 | -0.27(-1.55%) |
Sep 28, 2020 | 16.95 | 17.38 | 16.95 | 17.14 | 317,719 | +0.49(+2.95%) |
Sep 25, 2020 | 16.35 | 16.72 | 16.26 | 16.65 | 210,990 | +0.09(+0.57%) |
Sep 24, 2020 | 16.71 | 16.89 | 16.27 | 16.56 | 224,313 | -0.07(-0.40%) |
Sep 23, 2020 | 16.40 | 17.22 | 16.30 | 16.62 | 346,131 | +0.20(+1.21%) |
Sep 22, 2020 | 16.66 | 16.86 | 15.99 | 16.43 | 474,905 | -0.07(-0.40%) |
Sep 21, 2020 | 16.93 | 17.13 | 16.41 | 16.49 | 623,150 | -0.91(-5.21%) |
Sep 18, 2020 | 17.65 | 18.03 | 17.15 | 17.40 | 897,211 | -0.10(-0.59%) |
Sep 17, 2020 | 16.94 | 17.80 | 16.73 | 17.50 | 358,611 | +0.34(+1.98%) |
Sep 16, 2020 | 16.71 | 17.46 | 16.62 | 17.16 | 304,570 | +0.67(+4.07%) |
Sep 15, 2020 | 16.79 | 16.96 | 16.46 | 16.49 | 190,121 | -0.22(-1.30%) |
Sep 14, 2020 | 16.69 | 16.82 | 16.23 | 16.71 | 288,620 | +0.25(+1.49%) |
Sep 11, 2020 | 16.38 | 16.87 | 16.32 | 16.46 | 298,647 | +0.08(+0.46%) |
Sep 10, 2020 | 17.06 | 17.06 | 16.36 | 16.39 | 471,590 | -0.58(-3.40%) |
Sep 09, 2020 | 17.04 | 17.05 | 16.65 | 16.96 | 383,229 | +0.12(+0.73%) |
Sep 08, 2020 | 17.57 | 17.57 | 16.82 | 16.84 | 388,594 | -0.92(-5.16%) |
Sep 04, 2020 | 17.62 | 17.95 | 17.33 | 17.76 | 390,962 | +0.54(+3.13%) |
Sep 03, 2020 | 17.86 | 18.13 | 17.14 | 17.22 | 341,528 | -0.57(-3.19%) |
Sep 02, 2020 | 18.03 | 18.09 | 17.38 | 17.79 | 287,415 | -0.21(-1.15%) |
Sep 01, 2020 | 17.47 | 18.10 | 17.20 | 17.99 | 297,628 | +0.43(+2.47%) |
Aug 31, 2020 | 17.83 | 17.91 | 17.34 | 17.56 | 364,171 | -0.27(-1.54%) |
Aug 28, 2020 | 16.82 | 18.13 | 16.73 | 17.83 | 418,910 | +0.07(+0.37%) |
Aug 27, 2020 | 17.48 | 17.91 | 17.33 | 17.77 | 226,242 | +0.47(+2.73%) |
Aug 26, 2020 | 17.23 | 17.48 | 16.92 | 17.30 | 202,549 | -0.11(-0.65%) |
Aug 25, 2020 | 17.77 | 17.91 | 17.04 | 17.41 | 314,672 | -0.21(-1.18%) |
Aug 24, 2020 | 17.11 | 17.68 | 16.77 | 17.62 | 465,773 | +0.63(+3.73%) |
Aug 21, 2020 | 17.33 | 17.33 | 16.87 | 16.98 | 307,434 | -0.54(-3.07%) |
Aug 20, 2020 | 17.45 | 17.62 | 17.35 | 17.52 | 227,190 | -0.13(-0.75%) |
Aug 19, 2020 | 17.93 | 18.07 | 17.44 | 17.65 | 288,598 | -0.08(-0.43%) |
Aug 18, 2020 | 18.27 | 18.27 | 17.71 | 17.73 | 246,833 | -0.39(-2.14%) |
Aug 17, 2020 | 18.44 | 18.61 | 17.84 | 18.12 | 251,851 | -0.32(-1.74%) |
Aug 14, 2020 | 17.96 | 18.65 | 17.89 | 18.44 | 284,037 | +0.27(+1.51%) |
Aug 13, 2020 | 18.23 | 18.50 | 17.89 | 18.16 | 348,328 | -0.33(-1.79%) |
Aug 12, 2020 | 19.51 | 19.51 | 17.93 | 18.50 | 417,003 | -0.62(-3.26%) |
Aug 11, 2020 | 18.96 | 19.52 | 18.82 | 19.12 | 837,531 | +0.52(+2.79%) |
Aug 10, 2020 | 17.95 | 19.01 | 17.95 | 18.60 | 686,221 | +0.65(+3.63%) |
Aug 07, 2020 | 17.13 | 17.99 | 16.79 | 17.95 | 362,590 | +0.82(+4.80%) |
Aug 06, 2020 | 17.46 | 17.66 | 16.98 | 17.13 | 259,025 | -0.19(-1.09%) |
Aug 05, 2020 | 16.94 | 17.35 | 16.89 | 17.31 | 432,875 | +0.56(+3.33%) |
Aug 04, 2020 | 16.62 | 16.95 | 16.46 | 16.76 | 219,215 | +0.11(+0.68%) |
Aug 03, 2020 | 16.15 | 16.79 | 16.00 | 16.64 | 304,657 | +0.62(+3.89%) |
Jul 31, 2020 | 16.25 | 16.64 | 15.60 | 16.02 | 408,853 | -0.42(-2.53%) |
Jul 30, 2020 | 16.56 | 16.71 | 16.22 | 16.44 | 294,698 | -0.49(-2.90%) |
Jul 29, 2020 | 16.63 | 16.97 | 16.32 | 16.93 | 312,689 | +0.43(+2.58%) |
Jul 28, 2020 | 17.29 | 17.46 | 16.49 | 16.50 | 438,930 | -1.01(-5.77%) |
Jul 27, 2020 | 17.48 | 17.53 | 16.93 | 17.51 | 402,265 | +0.07(+0.38%) |
Jul 24, 2020 | 18.06 | 18.06 | 17.39 | 17.45 | 271,757 | -0.63(-3.50%) |
Jul 23, 2020 | 17.82 | 18.37 | 17.56 | 18.08 | 421,403 | +0.23(+1.27%) |
Jul 22, 2020 | 17.96 | 18.20 | 17.67 | 17.85 | 310,975 | -0.31(-1.72%) |
Jul 21, 2020 | 18.32 | 18.54 | 17.97 | 18.16 | 337,706 | +0.25(+1.37%) |
Jul 20, 2020 | 18.03 | 18.09 | 17.53 | 17.92 | 291,289 | -0.21(-1.15%) |
Jul 17, 2020 | 17.85 | 18.35 | 17.77 | 18.13 | 444,212 | +0.30(+1.70%) |
Jul 16, 2020 | 17.80 | 18.16 | 17.51 | 17.82 | 282,769 | -0.06(-0.32%) |
Jul 15, 2020 | 17.44 | 18.03 | 17.13 | 17.88 | 418,873 | +1.01(+5.99%) |
Jul 14, 2020 | 16.62 | 16.99 | 16.56 | 16.87 | 275,840 | +0.30(+1.82%) |
Jul 13, 2020 | 17.03 | 17.11 | 16.38 | 16.57 | 268,193 | -0.09(-0.57%) |
Jul 10, 2020 | 16.00 | 16.69 | 16.00 | 16.66 | 192,040 | +0.64(+4.01%) |
Jul 09, 2020 | 16.81 | 16.91 | 15.85 | 16.02 | 322,568 | -0.92(-5.41%) |
Jul 08, 2020 | 16.89 | 17.23 | 16.53 | 16.94 | 606,160 | +0.18(+1.07%) |
Jul 07, 2020 | 17.13 | 17.33 | 16.69 | 16.76 | 308,470 | -0.62(-3.59%) |
Jul 06, 2020 | 17.70 | 18.03 | 17.12 | 17.38 | 413,648 | +0.19(+1.10%) |
Jul 02, 2020 | 17.46 | 18.03 | 17.12 | 17.19 | 339,723 | +0.25(+1.45%) |
Jul 01, 2020 | 18.14 | 18.48 | 16.91 | 16.95 | 356,258 | -1.13(-6.27%) |
Jun 30, 2020 | 17.91 | 18.29 | 17.78 | 18.08 | 583,976 | -0.08(-0.42%) |
Jun 29, 2020 | 17.86 | 18.28 | 17.48 | 18.16 | 557,090 | +0.86(+4.97%) |
Jun 26, 2020 | 17.30 | 17.31 | 16.37 | 17.30 | 770,630 | -0.10(-0.59%) |
Jun 25, 2020 | 16.35 | 17.42 | 16.15 | 17.40 | 450,235 | +0.69(+4.16%) |
Jun 24, 2020 | 17.36 | 17.61 | 16.67 | 16.70 | 557,546 | -0.96(-5.42%) |
Jun 23, 2020 | 17.95 | 17.95 | 17.41 | 17.66 | 384,466 | +0.08(+0.48%) |
Jun 22, 2020 | 17.61 | 17.74 | 17.08 | 17.58 | 407,726 | -0.39(-2.19%) |
Jun 19, 2020 | 18.63 | 18.87 | 17.78 | 17.97 | 732,674 | -0.21(-1.14%) |
Jun 18, 2020 | 17.82 | 18.75 | 17.78 | 18.18 | 425,857 | +0.02(+0.10%) |
Jun 17, 2020 | 19.47 | 19.64 | 18.10 | 18.16 | 667,383 | -1.32(-6.79%) |
Jun 16, 2020 | 18.53 | 20.22 | 18.53 | 19.48 | 1,214,271 | +2.64(+15.65%) |
Jun 15, 2020 | 15.62 | 17.05 | 15.57 | 16.85 | 537,463 | +0.53(+3.28%) |
Jun 12, 2020 | 16.51 | 16.91 | 15.71 | 16.31 | 495,664 | +0.54(+3.45%) |
Jun 11, 2020 | 16.73 | 17.06 | 15.74 | 15.77 | 518,133 | -1.99(-11.20%) |
Jun 10, 2020 | 19.35 | 19.35 | 17.75 | 17.76 | 463,539 | -1.50(-7.79%) |
Jun 09, 2020 | 19.75 | 19.92 | 19.23 | 19.26 | 359,499 | -1.00(-4.95%) |
Jun 08, 2020 | 20.45 | 20.85 | 19.87 | 20.26 | 770,576 | +0.15(+0.75%) |
Jun 05, 2020 | 19.60 | 20.44 | 19.60 | 20.11 | 786,836 | +1.35(+7.20%) |
Jun 04, 2020 | 17.71 | 18.81 | 17.41 | 18.76 | 626,806 | +0.95(+5.32%) |
Jun 03, 2020 | 17.63 | 18.32 | 17.63 | 17.81 | 338,606 | +0.51(+2.93%) |
Jun 02, 2020 | 17.00 | 17.62 | 16.83 | 17.30 | 407,313 | +0.59(+3.54%) |
Jun 01, 2020 | 16.63 | 17.15 | 16.47 | 16.71 | 490,788 | +0.21(+1.25%) |
May 29, 2020 | 15.98 | 16.67 | 15.71 | 16.51 | 507,072 | +0.23(+1.44%) |
May 28, 2020 | 17.38 | 17.72 | 16.20 | 16.27 | 437,344 | -0.83(-4.83%) |
May 27, 2020 | 16.92 | 17.18 | 16.26 | 17.10 | 471,706 | +0.72(+4.41%) |
May 26, 2020 | 16.08 | 16.70 | 15.87 | 16.38 | 599,527 | +0.99(+6.46%) |
May 22, 2020 | 15.54 | 15.54 | 14.88 | 15.38 | 305,245 | -0.09(-0.61%) |
May 21, 2020 | 15.20 | 15.82 | 15.13 | 15.48 | 376,183 | +0.40(+2.68%) |
May 20, 2020 | 15.23 | 15.50 | 14.97 | 15.07 | 430,847 | +0.29(+1.97%) |
May 19, 2020 | 14.62 | 15.52 | 14.42 | 14.78 | 546,829 | +0.09(+0.64%) |
May 18, 2020 | 14.04 | 14.85 | 14.03 | 14.69 | 661,071 | +1.42(+10.67%) |
May 15, 2020 | 12.79 | 13.33 | 12.36 | 13.27 | 500,781 | +0.39(+3.06%) |
May 14, 2020 | 12.48 | 12.90 | 11.80 | 12.88 | 488,107 | +0.03(+0.22%) |
May 13, 2020 | 13.42 | 13.42 | 12.59 | 12.85 | 460,081 | -0.72(-5.32%) |
May 12, 2020 | 14.38 | 14.64 | 13.56 | 13.57 | 476,878 | -0.74(-5.18%) |
May 11, 2020 | 14.74 | 15.02 | 14.00 | 14.31 | 477,571 | -0.61(-4.09%) |
May 08, 2020 | 14.59 | 14.92 | 14.12 | 14.92 | 727,663 | +0.72(+5.09%) |
May 07, 2020 | 14.07 | 14.56 | 14.07 | 14.20 | 495,734 | +0.40(+2.92%) |
May 06, 2020 | 14.44 | 14.50 | 13.77 | 13.80 | 395,961 | -0.60(-4.17%) |
May 05, 2020 | 14.89 | 15.50 | 14.29 | 14.40 | 486,448 | -0.14(-0.97%) |
May 04, 2020 | 14.22 | 14.75 | 13.93 | 14.54 | 402,560 | +0.04(+0.26%) |