Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.89 | 28.18 | 25.71 | 27.42 | 84,994 | +0.89(+3.36%) |
Apr 29, 2021 | 27.04 | 27.21 | 26.05 | 26.53 | 32,218 | -0.13(-0.49%) |
Apr 28, 2021 | 28.10 | 28.10 | 26.53 | 26.66 | 21,852 | -0.17(-0.63%) |
Apr 27, 2021 | 26.59 | 26.91 | 26.27 | 26.83 | 34,106 | -0.07(-0.24%) |
Apr 26, 2021 | 27.02 | 27.43 | 26.42 | 26.89 | 18,598 | +0.17(+0.63%) |
Apr 23, 2021 | 26.64 | 27.14 | 25.71 | 26.72 | 46,176 | +0.75(+2.89%) |
Apr 22, 2021 | 26.38 | 26.95 | 25.93 | 25.97 | 66,215 | -0.90(-3.35%) |
Apr 21, 2021 | 26.12 | 27.29 | 26.12 | 26.87 | 26,658 | +0.61(+2.32%) |
Apr 20, 2021 | 27.02 | 27.02 | 26.09 | 26.27 | 32,545 | -1.05(-3.85%) |
Apr 19, 2021 | 27.74 | 27.93 | 26.89 | 27.32 | 37,639 | -0.37(-1.32%) |
Apr 16, 2021 | 28.03 | 28.23 | 26.83 | 27.68 | 34,552 | -0.05(-0.17%) |
Apr 15, 2021 | 28.04 | 28.25 | 27.24 | 27.73 | 27,101 | -0.15(-0.52%) |
Apr 14, 2021 | 27.31 | 28.30 | 27.28 | 27.87 | 39,380 | +0.77(+2.85%) |
Apr 13, 2021 | 27.02 | 27.46 | 26.54 | 27.10 | 49,380 | -0.39(-1.43%) |
Apr 12, 2021 | 27.32 | 27.51 | 26.82 | 27.49 | 45,076 | +0.31(+1.14%) |
Apr 09, 2021 | 27.25 | 27.43 | 26.67 | 27.18 | 39,564 | -0.17(-0.62%) |
Apr 08, 2021 | 27.86 | 27.86 | 26.82 | 27.35 | 46,842 | -0.54(-1.95%) |
Apr 07, 2021 | 28.19 | 28.19 | 27.41 | 27.90 | 51,178 | -0.02(-0.07%) |
Apr 06, 2021 | 28.22 | 28.55 | 27.75 | 27.92 | 46,108 | -0.33(-1.16%) |
Apr 05, 2021 | 28.53 | 28.80 | 28.04 | 28.24 | 51,721 | +0.31(+1.11%) |
Apr 01, 2021 | 28.17 | 28.17 | 27.48 | 27.93 | 42,230 | +0.11(+0.40%) |
Mar 31, 2021 | 27.87 | 28.46 | 26.94 | 27.82 | 149,262 | +0.61(+2.24%) |
Mar 30, 2021 | 26.38 | 27.67 | 26.38 | 27.21 | 61,524 | +1.04(+3.98%) |
Mar 29, 2021 | 27.32 | 27.53 | 26.12 | 26.17 | 101,852 | -1.22(-4.45%) |
Mar 26, 2021 | 26.77 | 28.02 | 26.58 | 27.39 | 88,406 | +0.93(+3.51%) |
Mar 25, 2021 | 26.35 | 27.69 | 25.14 | 26.46 | 54,251 | +0.63(+2.43%) |
Mar 24, 2021 | 26.48 | 27.63 | 25.60 | 25.83 | 67,636 | -0.15(-0.58%) |
Mar 23, 2021 | 26.66 | 27.01 | 25.79 | 25.98 | 89,095 | -1.09(-4.02%) |
Mar 22, 2021 | 28.44 | 28.44 | 27.07 | 27.07 | 45,684 | -1.22(-4.31%) |
Mar 19, 2021 | 29.04 | 29.55 | 28.27 | 28.29 | 222,562 | -0.89(-3.05%) |
Mar 18, 2021 | 29.61 | 30.54 | 28.93 | 29.18 | 45,642 | -0.43(-1.46%) |
Mar 17, 2021 | 28.36 | 29.87 | 28.36 | 29.61 | 57,422 | +0.45(+1.54%) |
Mar 16, 2021 | 29.68 | 30.40 | 28.84 | 29.16 | 52,781 | -0.90(-2.99%) |
Mar 15, 2021 | 30.67 | 31.01 | 29.65 | 30.06 | 57,992 | -0.83(-2.70%) |
Mar 12, 2021 | 30.78 | 31.68 | 30.10 | 30.90 | 72,516 | +0.33(+1.07%) |
Mar 11, 2021 | 31.30 | 31.30 | 29.97 | 30.57 | 85,927 | -0.05(-0.15%) |
Mar 10, 2021 | 29.86 | 30.94 | 29.50 | 30.62 | 67,515 | +0.57(+1.90%) |
Mar 09, 2021 | 30.20 | 30.38 | 28.74 | 30.04 | 141,022 | +0.04(+0.12%) |
Mar 08, 2021 | 28.39 | 30.10 | 28.39 | 30.01 | 113,146 | +1.73(+6.14%) |
Mar 05, 2021 | 28.02 | 28.84 | 27.13 | 28.27 | 66,971 | +1.56(+5.83%) |
Mar 04, 2021 | 28.80 | 28.80 | 26.01 | 26.72 | 105,144 | -1.40(-4.97%) |
Mar 03, 2021 | 27.43 | 28.71 | 27.34 | 28.11 | 73,001 | +0.90(+3.31%) |
Mar 02, 2021 | 28.08 | 28.95 | 27.10 | 27.21 | 78,044 | -0.72(-2.58%) |
Mar 01, 2021 | 26.72 | 28.40 | 26.72 | 27.93 | 119,953 | +1.74(+6.66%) |
Feb 26, 2021 | 27.44 | 27.93 | 26.17 | 26.19 | 121,252 | -1.27(-4.61%) |
Feb 25, 2021 | 27.51 | 27.88 | 27.34 | 27.46 | 101,143 | -0.07(-0.27%) |
Feb 24, 2021 | 27.58 | 27.97 | 26.48 | 27.53 | 134,828 | +0.19(+0.68%) |
Feb 23, 2021 | 27.23 | 27.60 | 26.73 | 27.34 | 123,909 | +0.25(+0.93%) |
Feb 22, 2021 | 26.66 | 27.91 | 26.56 | 27.09 | 164,729 | -0.05(-0.17%) |
Feb 19, 2021 | 24.84 | 27.64 | 24.84 | 27.14 | 772,520 | +1.94(+7.68%) |
Feb 18, 2021 | 24.93 | 25.43 | 24.42 | 25.20 | 217,499 | +0.19(+0.74%) |
Feb 17, 2021 | 24.92 | 25.29 | 24.04 | 25.02 | 161,206 | +0.25(+1.01%) |
Feb 16, 2021 | 23.59 | 25.32 | 23.59 | 24.77 | 143,022 | +1.30(+5.55%) |
Feb 12, 2021 | 22.99 | 23.58 | 22.90 | 23.46 | 111,634 | +0.22(+0.96%) |
Feb 11, 2021 | 23.17 | 23.29 | 22.54 | 23.24 | 136,581 | +0.46(+2.00%) |
Feb 10, 2021 | 22.45 | 23.16 | 22.32 | 22.78 | 113,507 | +0.53(+2.38%) |
Feb 09, 2021 | 22.01 | 22.33 | 21.55 | 22.25 | 115,845 | +0.26(+1.18%) |
Feb 08, 2021 | 22.26 | 22.26 | 21.26 | 21.99 | 95,145 | +0.81(+3.82%) |
Feb 05, 2021 | 21.43 | 21.82 | 21.03 | 21.18 | 105,187 | -0.16(-0.74%) |
Feb 04, 2021 | 21.73 | 21.73 | 21.03 | 21.34 | 108,678 | +0.20(+0.92%) |
Feb 03, 2021 | 20.82 | 21.75 | 20.78 | 21.15 | 89,115 | +0.13(+0.62%) |
Feb 02, 2021 | 22.45 | 22.45 | 20.98 | 21.02 | 200,001 | -0.60(-2.80%) |
Feb 01, 2021 | 21.68 | 22.33 | 21.52 | 21.62 | 163,073 | +0.04(+0.17%) |
Jan 29, 2021 | 21.83 | 22.23 | 21.43 | 21.58 | 174,918 | +0.04(+0.17%) |
Jan 28, 2021 | 21.71 | 21.81 | 21.02 | 21.55 | 112,970 | +0.28(+1.31%) |
Jan 27, 2021 | 21.31 | 22.31 | 20.46 | 21.27 | 164,227 | -0.13(-0.61%) |
Jan 26, 2021 | 22.57 | 22.57 | 21.22 | 21.40 | 173,681 | -0.65(-2.95%) |
Jan 25, 2021 | 21.96 | 22.50 | 21.52 | 22.05 | 85,402 | -0.17(-0.75%) |
Jan 22, 2021 | 21.96 | 22.37 | 21.42 | 22.22 | 85,632 | -0.02(-0.08%) |
Jan 21, 2021 | 22.75 | 22.80 | 22.10 | 22.23 | 78,840 | -0.28(-1.24%) |
Jan 20, 2021 | 23.20 | 23.43 | 22.19 | 22.51 | 80,916 | -0.24(-1.06%) |
Jan 19, 2021 | 23.29 | 23.40 | 22.64 | 22.76 | 61,292 | -0.08(-0.37%) |
Jan 15, 2021 | 22.72 | 23.44 | 22.37 | 22.84 | 77,789 | -0.52(-2.23%) |
Jan 14, 2021 | 23.53 | 23.77 | 23.04 | 23.36 | 68,023 | +0.53(+2.32%) |
Jan 13, 2021 | 23.52 | 23.52 | 22.62 | 22.83 | 66,243 | -0.65(-2.77%) |
Jan 12, 2021 | 23.62 | 23.73 | 23.05 | 23.48 | 45,720 | +0.54(+2.35%) |
Jan 11, 2021 | 22.60 | 23.32 | 22.35 | 22.94 | 53,778 | -0.09(-0.40%) |
Jan 08, 2021 | 23.78 | 23.78 | 22.54 | 23.04 | 49,638 | -0.68(-2.86%) |
Jan 07, 2021 | 24.47 | 24.47 | 23.30 | 23.71 | 58,466 | -0.53(-2.19%) |
Jan 06, 2021 | 23.03 | 24.65 | 23.03 | 24.25 | 104,584 | +1.85(+8.27%) |
Jan 05, 2021 | 21.59 | 22.84 | 21.59 | 22.39 | 174,200 | +0.64(+2.95%) |
Jan 04, 2021 | 22.37 | 22.86 | 21.51 | 21.75 | 64,371 | -0.44(-1.97%) |
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 67,426 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.85 | 22.86 | 21.85 | 22.32 | 67,426 | +0.31(+1.40%) |
Dec 29, 2020 | 21.63 | 23.01 | 21.63 | 22.01 | 96,572 | -0.47(-2.07%) |
Dec 28, 2020 | 23.27 | 23.42 | 22.43 | 22.48 | 103,456 | -0.71(-3.05%) |
Dec 24, 2020 | 24.12 | 24.21 | 22.91 | 23.18 | 83,913 | -0.17(-0.72%) |
Dec 23, 2020 | 22.84 | 23.53 | 22.79 | 23.35 | 60,140 | +0.82(+3.64%) |
Dec 22, 2020 | 22.90 | 23.20 | 22.00 | 22.53 | 115,383 | +0.05(+0.21%) |
Dec 21, 2020 | 22.07 | 23.17 | 22.07 | 22.49 | 98,646 | -0.50(-2.19%) |
Dec 18, 2020 | 24.26 | 24.59 | 22.97 | 22.99 | 450,403 | -1.05(-4.37%) |
Dec 17, 2020 | 25.10 | 25.10 | 23.87 | 24.04 | 146,818 | -0.84(-3.37%) |
Dec 16, 2020 | 24.79 | 25.22 | 24.70 | 24.88 | 144,547 | +0.10(+0.41%) |
Dec 15, 2020 | 24.10 | 24.88 | 23.56 | 24.78 | 82,345 | +1.25(+5.30%) |
Dec 14, 2020 | 23.46 | 23.99 | 23.02 | 23.53 | 110,047 | +0.55(+2.39%) |
Dec 11, 2020 | 22.39 | 23.17 | 22.09 | 22.98 | 112,386 | +0.20(+0.86%) |
Dec 10, 2020 | 21.67 | 23.20 | 21.49 | 22.78 | 50,970 | -0.24(-1.05%) |
Dec 09, 2020 | 23.72 | 24.13 | 22.79 | 23.03 | 123,377 | -0.34(-1.47%) |
Dec 08, 2020 | 23.85 | 23.85 | 22.64 | 23.37 | 90,010 | +0.36(+1.58%) |
Dec 07, 2020 | 23.12 | 23.25 | 22.45 | 23.01 | 113,256 | -0.11(-0.48%) |
Dec 04, 2020 | 22.01 | 23.16 | 21.52 | 23.12 | 94,980 | +1.75(+8.19%) |
Dec 03, 2020 | 22.46 | 22.46 | 20.65 | 21.37 | 66,470 | -0.02(-0.09%) |
Dec 02, 2020 | 20.47 | 21.56 | 20.47 | 21.39 | 108,777 | +0.76(+3.70%) |
Dec 01, 2020 | 20.19 | 21.02 | 20.19 | 20.62 | 165,777 | +0.90(+4.58%) |
Nov 30, 2020 | 20.49 | 20.95 | 19.59 | 19.72 | 270,267 | -1.01(-4.85%) |
Nov 27, 2020 | 20.81 | 21.15 | 20.45 | 20.73 | 43,944 | -0.16(-0.75%) |
Nov 25, 2020 | 21.11 | 21.49 | 20.66 | 20.88 | 51,539 | -0.41(-1.95%) |
Nov 24, 2020 | 22.13 | 22.13 | 20.77 | 21.30 | 121,034 | +0.43(+2.08%) |
Nov 23, 2020 | 21.17 | 21.46 | 20.68 | 20.87 | 60,007 | +0.02(+0.09%) |
Nov 20, 2020 | 19.09 | 21.32 | 19.09 | 20.85 | 218,746 | +1.35(+6.95%) |
Nov 19, 2020 | 19.08 | 19.98 | 18.89 | 19.49 | 106,676 | +0.18(+0.96%) |
Nov 18, 2020 | 19.81 | 20.11 | 19.20 | 19.31 | 82,148 | -0.23(-1.18%) |
Nov 17, 2020 | 20.08 | 20.71 | 19.00 | 19.54 | 95,679 | -1.17(-5.65%) |
Nov 16, 2020 | 19.44 | 21.15 | 19.44 | 20.71 | 347,363 | +1.47(+7.67%) |
Nov 13, 2020 | 17.31 | 19.33 | 17.31 | 19.23 | 75,519 | +0.85(+4.61%) |
Nov 12, 2020 | 18.75 | 18.91 | 18.24 | 18.39 | 158,177 | -0.34(-1.82%) |
Nov 11, 2020 | 17.96 | 19.40 | 17.96 | 18.73 | 90,522 | -0.67(-3.47%) |
Nov 10, 2020 | 18.78 | 19.60 | 18.64 | 19.40 | 127,291 | +0.94(+5.09%) |
Nov 09, 2020 | 15.87 | 18.88 | 15.87 | 18.46 | 176,567 | +2.38(+14.79%) |
Nov 06, 2020 | 16.41 | 16.50 | 16.01 | 16.08 | 78,123 | -0.23(-1.41%) |
Nov 05, 2020 | 15.47 | 16.64 | 15.47 | 16.31 | 114,216 | +0.97(+6.31%) |
Nov 04, 2020 | 15.40 | 15.68 | 15.18 | 15.34 | 146,188 | -0.63(-3.92%) |
Nov 03, 2020 | 15.46 | 16.22 | 15.32 | 15.97 | 98,898 | +0.82(+5.41%) |
Nov 02, 2020 | 15.20 | 15.21 | 14.63 | 15.15 | 75,829 | +0.21(+1.42%) |
Oct 30, 2020 | 14.89 | 15.30 | 14.79 | 14.94 | 99,607 | +0.05(+0.31%) |
Oct 29, 2020 | 14.40 | 15.03 | 14.09 | 14.89 | 115,850 | +0.36(+2.47%) |
Oct 28, 2020 | 14.93 | 15.11 | 14.52 | 14.53 | 83,432 | -0.80(-5.23%) |
Oct 27, 2020 | 15.29 | 15.83 | 15.15 | 15.34 | 125,150 | -0.09(-0.60%) |
Oct 26, 2020 | 15.69 | 16.04 | 15.21 | 15.43 | 82,329 | -0.58(-3.63%) |
Oct 23, 2020 | 16.18 | 16.41 | 15.92 | 16.01 | 51,865 | +0.06(+0.35%) |
Oct 22, 2020 | 15.92 | 16.00 | 15.48 | 15.95 | 124,403 | +0.29(+1.88%) |
Oct 21, 2020 | 15.68 | 15.97 | 15.55 | 15.66 | 63,701 | -0.05(-0.29%) |
Oct 20, 2020 | 16.04 | 16.04 | 15.58 | 15.70 | 130,683 | -0.13(-0.82%) |
Oct 19, 2020 | 16.23 | 16.35 | 15.80 | 15.83 | 62,300 | -0.31(-1.94%) |
Oct 16, 2020 | 16.29 | 16.39 | 16.07 | 16.15 | 51,539 | -0.14(-0.88%) |
Oct 15, 2020 | 16.06 | 16.41 | 15.90 | 16.29 | 68,825 | +0.02(+0.14%) |
Oct 14, 2020 | 16.24 | 16.57 | 16.18 | 16.27 | 42,474 | +0.05(+0.28%) |
Oct 13, 2020 | 16.59 | 16.66 | 16.19 | 16.22 | 111,998 | -0.63(-3.72%) |
Oct 12, 2020 | 16.44 | 16.96 | 16.44 | 16.85 | 54,244 | +0.19(+1.16%) |
Oct 09, 2020 | 17.15 | 17.15 | 16.39 | 16.65 | 76,821 | -0.13(-0.77%) |
Oct 08, 2020 | 16.66 | 16.94 | 16.48 | 16.78 | 58,478 | +0.32(+1.96%) |
Oct 07, 2020 | 16.28 | 16.54 | 16.22 | 16.46 | 79,017 | +0.21(+1.30%) |
Oct 06, 2020 | 16.75 | 16.99 | 16.20 | 16.25 | 76,106 | -0.32(-1.95%) |
Oct 05, 2020 | 16.69 | 17.01 | 16.45 | 16.57 | 61,694 | +0.22(+1.35%) |
Oct 02, 2020 | 15.68 | 16.46 | 15.67 | 16.35 | 85,285 | +0.38(+2.37%) |
Oct 01, 2020 | 15.71 | 16.14 | 15.71 | 15.97 | 75,543 | +0.22(+1.40%) |
Sep 30, 2020 | 16.27 | 16.37 | 15.73 | 15.75 | 99,499 | -0.23(-1.44%) |
Sep 29, 2020 | 16.36 | 16.62 | 15.84 | 15.98 | 85,816 | -0.44(-2.69%) |
Sep 28, 2020 | 16.24 | 16.73 | 16.24 | 16.42 | 102,630 | +0.41(+2.59%) |
Sep 25, 2020 | 15.89 | 16.13 | 15.81 | 16.01 | 84,416 | -0.08(-0.52%) |
Sep 24, 2020 | 16.49 | 16.54 | 15.99 | 16.09 | 90,201 | -0.21(-1.30%) |
Sep 23, 2020 | 16.50 | 16.88 | 16.28 | 16.30 | 102,771 | -0.25(-1.50%) |
Sep 22, 2020 | 16.78 | 16.99 | 16.28 | 16.55 | 144,791 | -0.06(-0.39%) |
Sep 21, 2020 | 17.55 | 17.55 | 16.51 | 16.62 | 162,931 | -1.30(-7.25%) |
Sep 18, 2020 | 17.97 | 18.31 | 17.63 | 17.92 | 283,198 | +0.15(+0.83%) |
Sep 17, 2020 | 17.46 | 17.92 | 17.09 | 17.77 | 121,093 | +0.25(+1.42%) |
Sep 16, 2020 | 17.23 | 17.73 | 17.12 | 17.52 | 132,093 | +0.28(+1.60%) |
Sep 15, 2020 | 17.03 | 17.43 | 16.91 | 17.24 | 92,827 | +0.24(+1.41%) |
Sep 14, 2020 | 16.91 | 17.14 | 16.69 | 17.00 | 69,128 | +0.22(+1.32%) |
Sep 11, 2020 | 16.94 | 17.84 | 16.73 | 16.78 | 56,097 | -0.08(-0.49%) |
Sep 10, 2020 | 17.14 | 17.25 | 16.82 | 16.87 | 74,786 | -0.12(-0.71%) |
Sep 09, 2020 | 17.67 | 17.72 | 16.92 | 16.99 | 116,367 | -0.51(-2.90%) |
Sep 08, 2020 | 17.83 | 18.07 | 17.12 | 17.49 | 230,002 | -0.63(-3.46%) |
Sep 04, 2020 | 18.11 | 18.33 | 17.84 | 18.12 | 96,895 | +0.20(+1.13%) |
Sep 03, 2020 | 17.86 | 18.20 | 17.70 | 17.92 | 86,597 | +0.13(+0.73%) |
Sep 02, 2020 | 17.37 | 17.94 | 17.33 | 17.79 | 116,597 | +0.41(+2.39%) |
Sep 01, 2020 | 17.37 | 17.51 | 17.03 | 17.37 | 172,199 | +0.10(+0.59%) |
Aug 31, 2020 | 18.09 | 18.09 | 17.24 | 17.27 | 133,158 | -0.76(-4.24%) |
Aug 28, 2020 | 18.22 | 18.22 | 17.90 | 18.04 | 47,181 | +0.02(+0.10%) |
Aug 27, 2020 | 18.26 | 18.49 | 17.91 | 18.02 | 54,578 | -0.07(-0.40%) |
Aug 26, 2020 | 18.42 | 18.77 | 18.03 | 18.09 | 55,987 | -0.41(-2.22%) |
Aug 25, 2020 | 18.80 | 18.80 | 18.15 | 18.50 | 65,585 | -0.11(-0.59%) |
Aug 24, 2020 | 17.96 | 18.64 | 17.88 | 18.61 | 62,273 | +0.69(+3.87%) |
Aug 21, 2020 | 18.40 | 18.46 | 17.65 | 17.92 | 108,517 | -0.43(-2.34%) |
Aug 20, 2020 | 18.14 | 18.45 | 17.98 | 18.35 | 132,591 | +0.10(+0.55%) |
Aug 19, 2020 | 18.64 | 18.98 | 18.20 | 18.25 | 56,115 | -0.26(-1.38%) |
Aug 18, 2020 | 19.13 | 19.31 | 18.50 | 18.50 | 62,896 | -0.60(-3.15%) |
Aug 17, 2020 | 19.49 | 19.70 | 18.98 | 19.10 | 72,641 | -0.34(-1.73%) |
Aug 14, 2020 | 19.37 | 19.86 | 19.37 | 19.44 | 131,560 | +0.05(+0.23%) |
Aug 13, 2020 | 19.88 | 20.10 | 19.30 | 19.39 | 59,525 | -0.60(-3.01%) |
Aug 12, 2020 | 20.55 | 20.59 | 19.85 | 20.00 | 62,164 | -0.15(-0.77%) |
Aug 11, 2020 | 20.26 | 20.58 | 20.07 | 20.15 | 93,113 | -0.06(-0.32%) |
Aug 10, 2020 | 19.70 | 20.75 | 19.70 | 20.21 | 87,778 | +0.66(+3.36%) |
Aug 07, 2020 | 18.54 | 19.59 | 18.49 | 19.56 | 98,532 | +0.68(+3.62%) |
Aug 06, 2020 | 19.91 | 19.91 | 18.56 | 18.87 | 71,109 | -0.79(-4.03%) |
Aug 05, 2020 | 18.78 | 19.96 | 18.78 | 19.67 | 185,313 | +1.52(+8.39%) |
Aug 04, 2020 | 17.76 | 18.32 | 17.74 | 18.15 | 107,836 | +0.26(+1.43%) |
Aug 03, 2020 | 16.85 | 17.94 | 16.81 | 17.89 | 105,595 | +1.16(+6.92%) |
Jul 31, 2020 | 18.76 | 18.87 | 16.55 | 16.73 | 199,589 | -2.94(-14.96%) |
Jul 30, 2020 | 19.48 | 19.73 | 19.11 | 19.68 | 59,474 | -0.15(-0.74%) |
Jul 29, 2020 | 19.17 | 20.00 | 19.07 | 19.82 | 90,203 | +0.59(+3.08%) |
Jul 28, 2020 | 19.55 | 19.64 | 19.13 | 19.23 | 71,594 | -0.36(-1.86%) |
Jul 27, 2020 | 20.00 | 20.31 | 19.44 | 19.59 | 103,071 | -0.44(-2.18%) |
Jul 24, 2020 | 20.10 | 20.24 | 19.90 | 20.03 | 81,525 | -0.16(-0.81%) |
Jul 23, 2020 | 19.81 | 20.51 | 19.81 | 20.20 | 103,040 | +0.19(+0.96%) |
Jul 22, 2020 | 20.54 | 20.54 | 19.71 | 20.00 | 114,484 | -0.54(-2.62%) |
Jul 21, 2020 | 19.99 | 21.04 | 19.93 | 20.54 | 234,530 | +0.87(+4.40%) |
Jul 20, 2020 | 20.30 | 20.47 | 19.47 | 19.68 | 56,896 | -0.78(-3.83%) |
Jul 17, 2020 | 20.74 | 21.10 | 20.42 | 20.46 | 70,992 | -0.36(-1.75%) |
Jul 16, 2020 | 21.25 | 21.43 | 20.70 | 20.82 | 86,227 | -0.59(-2.77%) |
Jul 15, 2020 | 21.46 | 21.56 | 20.83 | 21.42 | 62,028 | +0.50(+2.40%) |
Jul 14, 2020 | 20.62 | 21.10 | 20.49 | 20.92 | 139,316 | +0.36(+1.77%) |
Jul 13, 2020 | 20.62 | 20.73 | 20.10 | 20.55 | 70,595 | +0.34(+1.67%) |
Jul 10, 2020 | 19.27 | 20.24 | 19.27 | 20.21 | 58,154 | +1.02(+5.32%) |
Jul 09, 2020 | 19.85 | 19.98 | 19.15 | 19.19 | 105,856 | -0.60(-3.04%) |
Jul 08, 2020 | 20.61 | 20.61 | 19.52 | 19.80 | 56,180 | -0.68(-3.34%) |
Jul 07, 2020 | 21.19 | 21.45 | 20.42 | 20.48 | 72,319 | -0.99(-4.63%) |
Jul 06, 2020 | 21.54 | 21.54 | 20.72 | 21.47 | 65,394 | +0.42(+1.99%) |
Jul 02, 2020 | 21.23 | 21.85 | 20.93 | 21.05 | 55,191 | +0.35(+1.67%) |
Jul 01, 2020 | 21.28 | 21.93 | 20.42 | 20.71 | 67,153 | -0.58(-2.74%) |
Jun 30, 2020 | 21.64 | 21.79 | 20.91 | 21.29 | 69,688 | -0.45(-2.05%) |
Jun 29, 2020 | 20.01 | 21.90 | 20.01 | 21.74 | 114,827 | +2.11(+10.78%) |
Jun 26, 2020 | 19.60 | 19.80 | 19.04 | 19.62 | 148,457 | -0.24(-1.19%) |
Jun 25, 2020 | 20.10 | 20.27 | 19.26 | 19.86 | 98,212 | -0.39(-1.93%) |
Jun 24, 2020 | 20.71 | 20.71 | 20.21 | 20.25 | 116,683 | -0.77(-3.68%) |
Jun 23, 2020 | 21.39 | 21.47 | 20.82 | 21.03 | 155,934 | -0.01(-0.04%) |
Jun 22, 2020 | 20.49 | 21.05 | 20.27 | 21.03 | 115,713 | +0.35(+1.67%) |
Jun 19, 2020 | 21.09 | 21.09 | 20.27 | 20.69 | 387,548 | +0.02(+0.09%) |
Jun 18, 2020 | 20.95 | 21.46 | 20.61 | 20.67 | 133,223 | -0.62(-2.91%) |
Jun 17, 2020 | 21.64 | 21.64 | 21.11 | 21.29 | 141,853 | -0.63(-2.87%) |
Jun 16, 2020 | 21.51 | 22.26 | 21.29 | 21.92 | 102,498 | +1.03(+4.93%) |
Jun 15, 2020 | 19.90 | 21.27 | 19.63 | 20.89 | 116,433 | +0.23(+1.10%) |
Jun 12, 2020 | 21.04 | 21.38 | 19.94 | 20.66 | 105,665 | +0.45(+2.21%) |
Jun 11, 2020 | 21.31 | 21.79 | 20.17 | 20.21 | 96,179 | -2.27(-10.09%) |
Jun 10, 2020 | 23.91 | 23.91 | 22.47 | 22.48 | 74,486 | -1.42(-5.93%) |
Jun 09, 2020 | 24.75 | 24.92 | 23.50 | 23.90 | 106,456 | -1.34(-5.29%) |
Jun 08, 2020 | 24.96 | 25.58 | 24.51 | 25.24 | 133,839 | +0.67(+2.75%) |
Jun 05, 2020 | 24.02 | 24.97 | 23.68 | 24.56 | 132,547 | +1.49(+6.48%) |
Jun 04, 2020 | 22.28 | 23.25 | 21.95 | 23.07 | 76,448 | +0.77(+3.48%) |
Jun 03, 2020 | 21.51 | 22.61 | 21.43 | 22.29 | 128,061 | +1.21(+5.75%) |
Jun 02, 2020 | 21.33 | 21.67 | 20.95 | 21.08 | 70,995 | -0.07(-0.34%) |
Jun 01, 2020 | 20.75 | 21.44 | 20.60 | 21.15 | 123,159 | +0.35(+1.66%) |
May 29, 2020 | 21.47 | 21.48 | 20.36 | 20.81 | 95,570 | -0.75(-3.47%) |
May 28, 2020 | 22.83 | 22.83 | 21.46 | 21.55 | 82,062 | -1.16(-5.13%) |
May 27, 2020 | 21.72 | 22.94 | 21.64 | 22.72 | 182,908 | +1.27(+5.94%) |
May 26, 2020 | 20.81 | 21.54 | 20.75 | 21.45 | 75,437 | +1.26(+6.26%) |
May 22, 2020 | 20.15 | 20.19 | 19.61 | 20.18 | 59,691 | +0.15(+0.77%) |
May 21, 2020 | 20.22 | 20.36 | 19.84 | 20.03 | 103,093 | -0.22(-1.07%) |
May 20, 2020 | 20.51 | 21.07 | 20.12 | 20.24 | 146,478 | +0.01(+0.04%) |
May 19, 2020 | 21.14 | 21.14 | 20.11 | 20.24 | 122,487 | -1.08(-5.08%) |
May 18, 2020 | 20.29 | 21.52 | 20.17 | 21.32 | 250,722 | +1.41(+7.07%) |
May 15, 2020 | 19.17 | 20.36 | 18.77 | 19.91 | 855,620 | +0.83(+4.35%) |
May 14, 2020 | 17.88 | 19.30 | 17.64 | 19.08 | 145,281 | +0.79(+4.29%) |
May 13, 2020 | 18.58 | 18.99 | 18.01 | 18.29 | 106,840 | -0.42(-2.27%) |
May 12, 2020 | 19.79 | 19.79 | 18.67 | 18.72 | 119,127 | -0.98(-5.00%) |
May 11, 2020 | 20.25 | 20.57 | 19.70 | 19.70 | 131,200 | -0.90(-4.38%) |
May 08, 2020 | 20.64 | 21.08 | 20.33 | 20.61 | 126,471 | +0.42(+2.06%) |
May 07, 2020 | 20.21 | 20.80 | 20.03 | 20.19 | 97,058 | +0.16(+0.81%) |
May 06, 2020 | 20.35 | 20.59 | 19.91 | 20.03 | 84,884 | -0.42(-2.03%) |
May 05, 2020 | 20.15 | 21.04 | 20.15 | 20.44 | 116,924 | +0.66(+3.33%) |
May 04, 2020 | 20.21 | 20.74 | 19.59 | 19.78 | 146,100 | -0.52(-2.58%) |