Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.41 | 29.60 | 29.07 | 29.20 | 1,089,502 | -0.36(-1.23%) |
Apr 29, 2021 | 30.01 | 30.11 | 29.20 | 29.56 | 604,794 | -0.17(-0.58%) |
Apr 28, 2021 | 29.89 | 30.02 | 29.37 | 29.73 | 462,454 | -0.15(-0.49%) |
Apr 27, 2021 | 29.82 | 30.47 | 29.62 | 29.88 | 787,292 | -0.13(-0.42%) |
Apr 26, 2021 | 30.57 | 30.74 | 29.93 | 30.00 | 708,212 | -0.39(-1.29%) |
Apr 23, 2021 | 29.88 | 30.48 | 29.83 | 30.39 | 626,048 | +0.70(+2.36%) |
Apr 22, 2021 | 29.74 | 30.12 | 29.50 | 29.70 | 363,892 | +0.01(+0.03%) |
Apr 21, 2021 | 29.08 | 29.87 | 29.08 | 29.69 | 410,415 | +0.65(+2.25%) |
Apr 20, 2021 | 28.92 | 29.25 | 28.76 | 29.03 | 733,658 | -0.15(-0.53%) |
Apr 19, 2021 | 29.38 | 29.61 | 28.79 | 29.19 | 607,898 | -0.16(-0.56%) |
Apr 16, 2021 | 29.16 | 29.61 | 29.07 | 29.35 | 387,165 | +0.16(+0.56%) |
Apr 15, 2021 | 29.34 | 29.53 | 28.82 | 29.19 | 504,105 | -0.15(-0.53%) |
Apr 14, 2021 | 29.15 | 30.02 | 29.04 | 29.34 | 654,252 | +0.03(+0.09%) |
Apr 13, 2021 | 29.85 | 30.02 | 29.19 | 29.31 | 1,044,151 | -0.38(-1.27%) |
Apr 12, 2021 | 29.42 | 29.95 | 29.21 | 29.69 | 530,490 | +0.41(+1.38%) |
Apr 09, 2021 | 29.03 | 29.50 | 28.72 | 29.29 | 569,166 | +0.32(+1.09%) |
Apr 08, 2021 | 28.55 | 28.97 | 28.26 | 28.97 | 508,126 | +0.42(+1.48%) |
Apr 07, 2021 | 29.11 | 29.18 | 28.25 | 28.55 | 613,823 | -0.78(-2.67%) |
Apr 06, 2021 | 29.03 | 29.80 | 28.90 | 29.33 | 639,651 | +0.30(+1.02%) |
Apr 05, 2021 | 29.05 | 29.16 | 28.53 | 29.03 | 824,605 | +0.14(+0.50%) |
Apr 01, 2021 | 28.75 | 29.21 | 28.15 | 28.89 | 462,856 | +0.10(+0.34%) |
Mar 31, 2021 | 29.26 | 29.74 | 28.72 | 28.79 | 1,390,078 | -0.37(-1.27%) |
Mar 30, 2021 | 29.23 | 29.72 | 28.97 | 29.16 | 616,069 | -0.03(-0.09%) |
Mar 29, 2021 | 28.75 | 29.76 | 28.63 | 29.19 | 431,597 | -0.06(-0.22%) |
Mar 26, 2021 | 28.89 | 29.49 | 28.58 | 29.25 | 504,692 | +0.62(+2.17%) |
Mar 25, 2021 | 27.19 | 28.70 | 27.12 | 28.63 | 590,946 | +1.14(+4.13%) |
Mar 24, 2021 | 28.43 | 28.85 | 27.44 | 27.49 | 606,094 | -0.69(-2.46%) |
Mar 23, 2021 | 28.94 | 29.11 | 28.11 | 28.19 | 755,925 | -0.76(-2.61%) |
Mar 22, 2021 | 28.63 | 29.29 | 28.30 | 28.94 | 559,288 | -0.28(-0.96%) |
Mar 19, 2021 | 28.67 | 29.62 | 28.39 | 29.22 | 1,516,962 | +0.08(+0.28%) |
Mar 18, 2021 | 29.48 | 30.12 | 29.09 | 29.14 | 1,184,048 | -0.73(-2.44%) |
Mar 17, 2021 | 29.14 | 30.14 | 28.69 | 29.87 | 1,132,570 | +1.04(+3.59%) |
Mar 16, 2021 | 28.90 | 29.22 | 28.46 | 28.84 | 510,931 | -0.33(-1.14%) |
Mar 15, 2021 | 28.64 | 29.29 | 28.40 | 29.17 | 618,543 | +0.53(+1.86%) |
Mar 12, 2021 | 28.38 | 28.80 | 28.24 | 28.64 | 646,290 | +0.16(+0.57%) |
Mar 11, 2021 | 28.85 | 29.16 | 28.12 | 28.48 | 889,558 | -0.20(-0.69%) |
Mar 10, 2021 | 28.89 | 29.43 | 28.61 | 28.67 | 642,357 | +0.34(+1.21%) |
Mar 09, 2021 | 28.72 | 29.25 | 28.10 | 28.33 | 1,147,331 | +0.09(+0.32%) |
Mar 08, 2021 | 27.94 | 28.84 | 27.76 | 28.24 | 600,724 | +0.60(+2.18%) |
Mar 05, 2021 | 27.30 | 28.24 | 26.64 | 27.64 | 1,393,341 | +1.14(+4.32%) |
Mar 04, 2021 | 27.24 | 27.57 | 25.98 | 26.49 | 1,082,142 | -0.71(-2.62%) |
Mar 03, 2021 | 28.85 | 28.90 | 26.34 | 27.21 | 2,614,429 | -1.96(-6.71%) |
Mar 02, 2021 | 29.19 | 29.40 | 28.50 | 29.16 | 1,040,327 | -0.02(-0.06%) |
Mar 01, 2021 | 28.90 | 29.95 | 28.66 | 29.18 | 1,463,924 | +1.19(+4.25%) |
Feb 26, 2021 | 27.79 | 28.49 | 27.28 | 27.99 | 799,540 | +0.48(+1.74%) |
Feb 25, 2021 | 29.09 | 29.14 | 27.29 | 27.51 | 536,424 | -1.62(-5.57%) |
Feb 24, 2021 | 28.58 | 29.29 | 28.49 | 29.13 | 630,154 | +0.46(+1.60%) |
Feb 23, 2021 | 28.54 | 29.17 | 28.33 | 28.67 | 730,295 | -0.23(-0.81%) |
Feb 22, 2021 | 28.43 | 29.22 | 28.18 | 28.91 | 461,842 | +0.41(+1.42%) |
Feb 19, 2021 | 27.84 | 28.80 | 27.50 | 28.50 | 899,635 | +0.55(+1.97%) |
Feb 18, 2021 | 27.77 | 28.31 | 27.39 | 27.95 | 626,758 | -0.34(-1.21%) |
Feb 17, 2021 | 29.03 | 29.36 | 28.17 | 28.30 | 695,801 | -1.14(-3.89%) |
Feb 16, 2021 | 30.10 | 30.31 | 29.14 | 29.44 | 600,309 | -0.64(-2.13%) |
Feb 12, 2021 | 30.48 | 30.48 | 29.79 | 30.08 | 385,066 | +0.08(+0.27%) |
Feb 11, 2021 | 29.55 | 30.45 | 29.46 | 30.00 | 624,976 | +0.55(+1.87%) |
Feb 10, 2021 | 29.98 | 30.26 | 29.07 | 29.45 | 603,661 | -0.22(-0.73%) |
Feb 09, 2021 | 29.33 | 29.83 | 29.19 | 29.67 | 559,121 | +0.50(+1.73%) |
Feb 08, 2021 | 28.79 | 29.37 | 28.48 | 29.16 | 520,790 | +0.41(+1.44%) |
Feb 05, 2021 | 29.19 | 29.19 | 28.39 | 28.75 | 540,535 | -0.04(-0.13%) |
Feb 04, 2021 | 28.49 | 28.96 | 28.16 | 28.78 | 633,225 | +0.43(+1.53%) |
Feb 03, 2021 | 28.94 | 28.94 | 27.76 | 28.35 | 873,860 | -0.32(-1.10%) |
Feb 02, 2021 | 29.08 | 29.52 | 28.38 | 28.67 | 781,768 | +0.05(+0.16%) |
Feb 01, 2021 | 27.99 | 29.23 | 27.99 | 28.62 | 1,141,389 | +0.07(+0.25%) |
Jan 29, 2021 | 28.98 | 29.73 | 27.91 | 28.55 | 1,537,048 | -0.67(-2.28%) |
Jan 28, 2021 | 30.77 | 31.68 | 29.14 | 29.22 | 1,828,976 | -1.69(-5.48%) |
Jan 27, 2021 | 29.69 | 33.23 | 29.48 | 30.91 | 3,517,211 | +0.99(+3.31%) |
Jan 26, 2021 | 29.92 | 30.31 | 29.51 | 29.92 | 860,523 | +0.40(+1.34%) |
Jan 25, 2021 | 28.77 | 29.69 | 28.77 | 29.52 | 797,313 | +0.23(+0.80%) |
Jan 22, 2021 | 27.90 | 29.32 | 27.85 | 29.29 | 1,895,814 | +1.04(+3.67%) |
Jan 21, 2021 | 28.65 | 28.65 | 28.08 | 28.25 | 504,815 | -0.28(-0.98%) |
Jan 20, 2021 | 28.75 | 28.75 | 27.68 | 28.53 | 555,452 | -0.09(-0.31%) |
Jan 19, 2021 | 29.22 | 29.67 | 27.40 | 28.62 | 1,081,768 | -0.69(-2.37%) |
Jan 15, 2021 | 30.10 | 30.31 | 28.39 | 29.31 | 1,600,190 | -1.03(-3.39%) |
Jan 14, 2021 | 29.58 | 30.87 | 29.38 | 30.34 | 791,671 | +0.67(+2.25%) |
Jan 13, 2021 | 29.47 | 30.53 | 29.01 | 29.67 | 937,401 | +0.32(+1.10%) |
Jan 12, 2021 | 28.77 | 29.49 | 28.66 | 29.35 | 571,380 | +0.72(+2.51%) |
Jan 11, 2021 | 28.32 | 28.80 | 28.30 | 28.63 | 530,579 | -0.11(-0.39%) |
Jan 08, 2021 | 28.35 | 29.04 | 28.16 | 28.74 | 679,466 | +0.76(+2.72%) |
Jan 07, 2021 | 27.90 | 28.69 | 27.14 | 27.98 | 1,243,922 | +0.03(+0.10%) |
Jan 06, 2021 | 28.13 | 28.24 | 27.31 | 27.96 | 1,093,767 | +1.23(+4.62%) |
Jan 05, 2021 | 26.05 | 27.22 | 26.05 | 26.72 | 982,613 | +0.67(+2.57%) |
Jan 04, 2021 | 27.26 | 27.26 | 25.18 | 26.05 | 1,264,362 | -0.44(-1.65%) |
Dec 31, 2020 | 26.49 | 26.49 | 26.49 | 1,392,916 | -0.52(-1.92%) | |
Dec 30, 2020 | 27.46 | 28.58 | 27.00 | 27.01 | 1,392,916 | -1.28(-4.52%) |
Dec 29, 2020 | 28.70 | 28.70 | 27.85 | 28.29 | 315,601 | -0.21(-0.75%) |
Dec 28, 2020 | 28.63 | 28.70 | 28.22 | 28.50 | 389,206 | +0.15(+0.54%) |
Dec 24, 2020 | 29.06 | 29.30 | 28.21 | 28.35 | 169,782 | -0.42(-1.46%) |
Dec 23, 2020 | 29.21 | 29.21 | 28.75 | 28.77 | 413,746 | -0.09(-0.31%) |
Dec 22, 2020 | 28.74 | 29.04 | 28.15 | 28.86 | 1,181,157 | +0.21(+0.72%) |
Dec 21, 2020 | 28.11 | 28.78 | 27.41 | 28.66 | 764,511 | +0.21(+0.72%) |
Dec 18, 2020 | 29.43 | 29.50 | 28.25 | 28.45 | 1,691,228 | -0.63(-2.18%) |
Dec 17, 2020 | 29.11 | 29.32 | 28.78 | 29.08 | 712,446 | +0.04(+0.12%) |
Dec 16, 2020 | 28.85 | 29.16 | 28.57 | 29.05 | 617,563 | +0.15(+0.53%) |
Dec 15, 2020 | 28.10 | 28.99 | 27.94 | 28.90 | 677,501 | +0.97(+3.49%) |
Dec 14, 2020 | 28.35 | 28.35 | 27.65 | 27.92 | 869,819 | -0.18(-0.64%) |
Dec 11, 2020 | 28.34 | 28.71 | 27.61 | 28.10 | 598,378 | -0.42(-1.47%) |
Dec 10, 2020 | 28.57 | 28.98 | 28.12 | 28.52 | 725,979 | -0.27(-0.93%) |
Dec 09, 2020 | 29.76 | 29.93 | 28.71 | 28.79 | 901,056 | -0.80(-2.72%) |
Dec 08, 2020 | 28.74 | 29.81 | 28.74 | 29.59 | 964,631 | +0.91(+3.18%) |
Dec 07, 2020 | 28.89 | 29.32 | 28.28 | 28.68 | 1,031,083 | -0.47(-1.63%) |
Dec 04, 2020 | 28.54 | 29.29 | 28.14 | 29.16 | 948,233 | +0.55(+1.94%) |
Dec 03, 2020 | 28.98 | 29.67 | 28.24 | 28.60 | 2,240,854 | +0.04(+0.16%) |
Dec 02, 2020 | 26.24 | 29.03 | 26.15 | 28.56 | 3,601,395 | +3.79(+15.31%) |
Dec 01, 2020 | 25.15 | 25.40 | 24.31 | 24.77 | 1,011,435 | -0.05(-0.22%) |
Nov 30, 2020 | 24.78 | 25.66 | 24.59 | 24.82 | 1,077,188 | -0.14(-0.57%) |
Nov 27, 2020 | 24.86 | 25.20 | 24.35 | 24.96 | 264,740 | +0.34(+1.38%) |
Nov 25, 2020 | 25.17 | 25.23 | 24.16 | 24.62 | 548,941 | -0.63(-2.51%) |
Nov 24, 2020 | 25.16 | 25.68 | 24.77 | 25.26 | 662,581 | +0.32(+1.29%) |
Nov 23, 2020 | 24.98 | 25.59 | 24.77 | 24.94 | 827,683 | +0.10(+0.40%) |
Nov 20, 2020 | 24.44 | 24.94 | 24.44 | 24.84 | 617,168 | +0.19(+0.76%) |
Nov 19, 2020 | 24.14 | 24.70 | 23.71 | 24.65 | 745,365 | +0.40(+1.64%) |
Nov 18, 2020 | 24.93 | 25.28 | 24.15 | 24.25 | 696,786 | -0.50(-2.00%) |
Nov 17, 2020 | 24.61 | 24.86 | 23.78 | 24.75 | 596,691 | -0.30(-1.21%) |
Nov 16, 2020 | 25.66 | 26.09 | 24.71 | 25.05 | 793,704 | -0.31(-1.23%) |
Nov 13, 2020 | 24.72 | 25.66 | 24.69 | 25.37 | 644,235 | +0.86(+3.52%) |
Nov 12, 2020 | 24.89 | 25.37 | 24.11 | 24.50 | 653,165 | -0.64(-2.54%) |
Nov 11, 2020 | 25.91 | 25.91 | 24.63 | 25.14 | 819,643 | -0.66(-2.56%) |
Nov 10, 2020 | 25.69 | 26.50 | 24.86 | 25.80 | 1,526,257 | -0.36(-1.37%) |
Nov 09, 2020 | 24.81 | 26.31 | 24.62 | 26.16 | 1,969,978 | +2.64(+11.21%) |
Nov 06, 2020 | 23.34 | 23.75 | 23.05 | 23.52 | 374,014 | +0.05(+0.23%) |
Nov 05, 2020 | 23.51 | 23.89 | 22.86 | 23.47 | 876,175 | +0.21(+0.88%) |
Nov 04, 2020 | 22.99 | 23.44 | 22.62 | 23.26 | 698,583 | +0.36(+1.56%) |
Nov 03, 2020 | 22.41 | 23.07 | 22.10 | 22.91 | 728,653 | +0.89(+4.02%) |
Nov 02, 2020 | 22.64 | 22.84 | 21.74 | 22.02 | 871,314 | -0.22(-0.98%) |
Oct 30, 2020 | 22.38 | 22.78 | 21.77 | 22.24 | 1,102,357 | -0.08(-0.38%) |
Oct 29, 2020 | 21.80 | 22.57 | 21.22 | 22.33 | 614,139 | +0.35(+1.59%) |
Oct 28, 2020 | 23.26 | 23.70 | 21.94 | 21.98 | 1,342,724 | -1.73(-7.28%) |
Oct 27, 2020 | 23.74 | 24.20 | 23.49 | 23.70 | 749,871 | +0.05(+0.23%) |
Oct 26, 2020 | 24.25 | 24.41 | 23.40 | 23.65 | 780,235 | -0.60(-2.47%) |
Oct 23, 2020 | 24.31 | 24.43 | 23.89 | 24.25 | 466,958 | +0.03(+0.11%) |
Oct 22, 2020 | 23.47 | 24.42 | 23.47 | 24.22 | 802,636 | +0.91(+3.91%) |
Oct 21, 2020 | 23.44 | 23.83 | 23.30 | 23.31 | 571,843 | -0.26(-1.10%) |
Oct 20, 2020 | 24.09 | 24.25 | 23.42 | 23.57 | 862,044 | -0.21(-0.90%) |
Oct 19, 2020 | 24.48 | 24.91 | 23.73 | 23.78 | 837,961 | -0.78(-3.17%) |
Oct 16, 2020 | 24.02 | 24.65 | 23.71 | 24.56 | 666,827 | +0.25(+1.03%) |
Oct 15, 2020 | 22.96 | 24.46 | 22.91 | 24.31 | 930,429 | +0.85(+3.62%) |
Oct 14, 2020 | 22.77 | 23.81 | 22.66 | 23.46 | 1,032,559 | +0.70(+3.07%) |
Oct 13, 2020 | 22.42 | 22.81 | 22.29 | 22.76 | 386,152 | +0.02(+0.08%) |
Oct 12, 2020 | 22.38 | 22.83 | 22.25 | 22.74 | 613,663 | +0.37(+1.66%) |
Oct 09, 2020 | 22.73 | 22.78 | 22.31 | 22.37 | 660,897 | -0.19(-0.82%) |
Oct 08, 2020 | 22.34 | 22.69 | 22.01 | 22.56 | 677,790 | +0.53(+2.41%) |
Oct 07, 2020 | 21.92 | 22.40 | 21.83 | 22.03 | 932,235 | +0.05(+0.24%) |
Oct 06, 2020 | 22.37 | 22.64 | 21.82 | 21.97 | 1,055,368 | -0.32(-1.43%) |
Oct 05, 2020 | 21.83 | 22.42 | 21.69 | 22.29 | 844,641 | +0.60(+2.78%) |
Oct 02, 2020 | 20.98 | 21.80 | 20.78 | 21.69 | 691,959 | +0.33(+1.53%) |
Oct 01, 2020 | 21.45 | 21.81 | 21.04 | 21.36 | 1,238,059 | +0.02(+0.10%) |
Sep 30, 2020 | 20.85 | 21.57 | 20.83 | 21.34 | 1,090,102 | +0.47(+2.27%) |
Sep 29, 2020 | 21.46 | 21.49 | 20.82 | 20.87 | 624,798 | -0.62(-2.88%) |
Sep 28, 2020 | 21.14 | 21.63 | 20.97 | 21.49 | 809,844 | +0.71(+3.41%) |
Sep 25, 2020 | 20.34 | 20.87 | 20.32 | 20.78 | 640,791 | +0.31(+1.51%) |
Sep 24, 2020 | 19.80 | 20.91 | 19.61 | 20.47 | 2,667,196 | +0.57(+2.85%) |
Sep 23, 2020 | 21.15 | 21.15 | 19.86 | 19.90 | 2,331,036 | -1.27(-6.02%) |
Sep 22, 2020 | 21.66 | 21.99 | 21.07 | 21.18 | 1,589,141 | -0.65(-2.96%) |
Sep 21, 2020 | 20.46 | 21.86 | 20.38 | 21.82 | 2,533,679 | +0.81(+3.83%) |
Sep 18, 2020 | 21.81 | 21.86 | 20.76 | 21.02 | 2,139,247 | -0.58(-2.70%) |
Sep 17, 2020 | 21.00 | 21.73 | 20.51 | 21.60 | 2,159,251 | +0.19(+0.87%) |
Sep 16, 2020 | 21.68 | 21.84 | 21.37 | 21.42 | 1,548,162 | -0.10(-0.47%) |
Sep 15, 2020 | 22.04 | 22.28 | 21.38 | 21.52 | 1,133,635 | -0.31(-1.44%) |
Sep 14, 2020 | 21.39 | 21.96 | 21.07 | 21.83 | 791,252 | +0.66(+3.09%) |
Sep 11, 2020 | 21.32 | 21.61 | 20.79 | 21.18 | 1,567,471 | +0.07(+0.34%) |
Sep 10, 2020 | 21.70 | 21.94 | 21.07 | 21.11 | 1,069,616 | -0.58(-2.65%) |
Sep 09, 2020 | 21.64 | 21.96 | 21.27 | 21.68 | 831,428 | +0.28(+1.32%) |
Sep 08, 2020 | 22.93 | 23.12 | 21.38 | 21.40 | 1,529,869 | -1.76(-7.61%) |
Sep 04, 2020 | 23.82 | 23.86 | 22.85 | 23.16 | 1,787,167 | -0.26(-1.10%) |
Sep 03, 2020 | 25.52 | 25.90 | 22.84 | 23.42 | 2,553,656 | -2.25(-8.76%) |
Sep 02, 2020 | 25.76 | 26.90 | 25.63 | 25.67 | 2,685,711 | +0.05(+0.21%) |
Sep 01, 2020 | 25.59 | 25.74 | 25.05 | 25.61 | 907,722 | -0.07(-0.28%) |
Aug 31, 2020 | 26.15 | 26.15 | 25.02 | 25.68 | 1,491,070 | -0.39(-1.48%) |
Aug 28, 2020 | 25.80 | 26.20 | 25.59 | 26.07 | 923,516 | +0.30(+1.15%) |
Aug 27, 2020 | 25.57 | 26.07 | 25.20 | 25.77 | 1,338,234 | +0.37(+1.46%) |
Aug 26, 2020 | 24.45 | 25.58 | 24.42 | 25.40 | 1,851,261 | +1.08(+4.44%) |
Aug 25, 2020 | 23.76 | 24.37 | 23.39 | 24.32 | 1,036,806 | +0.52(+2.19%) |
Aug 24, 2020 | 23.09 | 24.17 | 23.09 | 23.80 | 1,721,839 | +0.89(+3.90%) |
Aug 21, 2020 | 22.64 | 22.94 | 22.42 | 22.90 | 770,124 | +0.07(+0.31%) |
Aug 20, 2020 | 23.02 | 23.27 | 22.83 | 22.83 | 686,927 | -0.27(-1.19%) |
Aug 19, 2020 | 23.43 | 23.73 | 23.04 | 23.11 | 736,612 | -0.31(-1.32%) |
Aug 18, 2020 | 23.57 | 23.76 | 23.26 | 23.42 | 742,107 | -0.21(-0.90%) |
Aug 17, 2020 | 23.93 | 23.93 | 23.58 | 23.63 | 523,008 | -0.20(-0.85%) |
Aug 14, 2020 | 23.62 | 24.00 | 23.46 | 23.83 | 584,088 | +0.14(+0.60%) |
Aug 13, 2020 | 23.78 | 24.01 | 23.57 | 23.69 | 535,644 | -0.27(-1.11%) |
Aug 12, 2020 | 24.11 | 24.28 | 23.52 | 23.96 | 701,636 | +0.00(+0.00%) |
Aug 11, 2020 | 24.77 | 24.86 | 23.83 | 23.96 | 960,080 | -0.54(-2.20%) |
Aug 10, 2020 | 24.65 | 24.78 | 24.42 | 24.50 | 745,004 | -0.03(-0.11%) |
Aug 07, 2020 | 24.53 | 24.74 | 24.33 | 24.52 | 681,681 | -0.08(-0.32%) |
Aug 06, 2020 | 24.78 | 24.78 | 23.91 | 24.60 | 838,462 | -0.22(-0.89%) |
Aug 05, 2020 | 24.86 | 24.86 | 24.48 | 24.82 | 899,979 | +0.15(+0.61%) |
Aug 04, 2020 | 24.21 | 25.16 | 23.83 | 24.67 | 1,517,017 | +0.39(+1.60%) |
Aug 03, 2020 | 23.79 | 24.30 | 23.69 | 24.28 | 2,203,876 | +0.77(+3.28%) |
Jul 31, 2020 | 23.11 | 23.57 | 22.96 | 23.51 | 2,011,608 | +0.33(+1.41%) |
Jul 30, 2020 | 22.10 | 23.24 | 21.78 | 23.19 | 1,451,993 | +0.71(+3.15%) |
Jul 29, 2020 | 22.18 | 22.60 | 22.09 | 22.48 | 994,868 | +0.27(+1.24%) |
Jul 28, 2020 | 22.47 | 22.60 | 22.18 | 22.20 | 1,096,137 | -0.23(-1.01%) |
Jul 27, 2020 | 22.07 | 22.54 | 21.93 | 22.43 | 1,722,900 | +0.26(+1.18%) |
Jul 24, 2020 | 22.58 | 22.62 | 22.08 | 22.17 | 654,007 | -0.49(-2.15%) |
Jul 23, 2020 | 22.71 | 23.28 | 22.55 | 22.66 | 1,055,739 | -0.05(-0.23%) |
Jul 22, 2020 | 22.33 | 22.78 | 22.27 | 22.71 | 1,362,522 | +0.38(+1.70%) |
Jul 21, 2020 | 22.73 | 23.07 | 22.18 | 22.33 | 1,126,933 | +0.05(+0.22%) |
Jul 20, 2020 | 22.84 | 23.11 | 22.03 | 22.28 | 1,610,366 | -0.54(-2.39%) |
Jul 17, 2020 | 21.90 | 23.02 | 21.80 | 22.82 | 1,583,623 | +0.97(+4.46%) |
Jul 16, 2020 | 21.65 | 22.00 | 21.40 | 21.85 | 890,126 | +0.12(+0.57%) |
Jul 15, 2020 | 21.02 | 21.79 | 21.01 | 21.73 | 1,166,772 | +1.08(+5.22%) |
Jul 14, 2020 | 20.06 | 20.68 | 19.76 | 20.65 | 845,926 | +0.51(+2.52%) |
Jul 13, 2020 | 20.46 | 20.70 | 20.08 | 20.14 | 821,189 | -0.09(-0.45%) |
Jul 10, 2020 | 19.93 | 20.40 | 19.85 | 20.23 | 1,023,252 | +0.31(+1.56%) |
Jul 09, 2020 | 20.10 | 20.16 | 19.39 | 19.92 | 1,205,652 | -0.04(-0.18%) |
Jul 08, 2020 | 19.82 | 20.08 | 19.40 | 19.96 | 1,635,674 | +0.03(+0.15%) |
Jul 07, 2020 | 19.77 | 20.22 | 19.54 | 19.93 | 1,960,868 | -0.22(-1.11%) |
Jul 06, 2020 | 19.56 | 20.16 | 19.29 | 20.15 | 1,628,446 | +0.87(+4.50%) |
Jul 02, 2020 | 19.94 | 19.98 | 19.15 | 19.28 | 998,253 | -0.27(-1.39%) |
Jul 01, 2020 | 19.21 | 19.79 | 19.21 | 19.55 | 1,348,287 | +0.28(+1.45%) |
Jun 30, 2020 | 19.71 | 19.83 | 19.12 | 19.27 | 1,323,290 | -0.44(-2.22%) |
Jun 29, 2020 | 20.13 | 20.22 | 19.54 | 19.71 | 1,989,644 | -0.26(-1.32%) |
Jun 26, 2020 | 19.10 | 20.02 | 18.98 | 19.97 | 2,623,654 | +0.84(+4.40%) |
Jun 25, 2020 | 18.18 | 19.43 | 17.75 | 19.13 | 2,705,507 | +1.59(+9.04%) |
Jun 24, 2020 | 18.48 | 19.11 | 17.43 | 17.55 | 3,011,993 | -0.22(-1.23%) |
Jun 23, 2020 | 17.42 | 17.97 | 17.42 | 17.77 | 2,292,946 | +0.50(+2.89%) |
Jun 22, 2020 | 16.85 | 17.52 | 16.53 | 17.27 | 1,232,106 | +0.30(+1.76%) |
Jun 19, 2020 | 16.86 | 18.04 | 16.82 | 16.97 | 1,967,626 | +0.32(+1.89%) |
Jun 18, 2020 | 16.75 | 17.07 | 16.44 | 16.65 | 896,511 | -0.26(-1.55%) |
Jun 17, 2020 | 16.82 | 17.07 | 16.60 | 16.92 | 806,717 | +0.13(+0.78%) |
Jun 16, 2020 | 16.98 | 17.08 | 16.50 | 16.78 | 788,257 | +0.46(+2.79%) |
Jun 15, 2020 | 15.11 | 16.43 | 14.99 | 16.33 | 1,490,494 | +0.77(+4.93%) |
Jun 12, 2020 | 15.64 | 15.93 | 15.17 | 15.56 | 1,384,655 | +0.46(+3.05%) |
Jun 11, 2020 | 15.86 | 16.07 | 14.95 | 15.10 | 1,622,003 | -1.39(-8.44%) |
Jun 10, 2020 | 17.21 | 17.33 | 16.49 | 16.50 | 952,671 | -0.59(-3.44%) |
Jun 09, 2020 | 18.42 | 18.53 | 17.05 | 17.08 | 1,204,370 | -1.75(-9.30%) |
Jun 08, 2020 | 18.59 | 19.33 | 18.59 | 18.83 | 1,243,915 | +0.39(+2.09%) |
Jun 05, 2020 | 18.62 | 19.26 | 18.39 | 18.45 | 1,507,596 | +0.51(+2.86%) |
Jun 04, 2020 | 17.67 | 18.43 | 17.53 | 17.94 | 1,446,855 | +0.05(+0.27%) |
Jun 03, 2020 | 18.32 | 18.53 | 17.84 | 17.89 | 1,026,956 | -0.25(-1.35%) |
Jun 02, 2020 | 17.74 | 18.42 | 17.64 | 18.13 | 2,733,332 | +0.53(+2.98%) |
Jun 01, 2020 | 17.40 | 17.79 | 17.26 | 17.61 | 977,265 | +0.36(+2.08%) |
May 29, 2020 | 17.37 | 17.42 | 16.87 | 17.25 | 1,557,937 | -0.26(-1.50%) |
May 28, 2020 | 17.83 | 18.02 | 17.25 | 17.51 | 1,684,015 | -0.03(-0.15%) |
May 27, 2020 | 16.78 | 17.63 | 16.52 | 17.54 | 2,064,349 | +0.96(+5.81%) |
May 26, 2020 | 15.82 | 16.80 | 15.77 | 16.57 | 1,716,352 | +1.33(+8.74%) |
May 22, 2020 | 15.16 | 15.72 | 14.86 | 15.24 | 830,793 | +0.07(+0.46%) |
May 21, 2020 | 14.99 | 15.51 | 14.99 | 15.17 | 834,269 | +0.10(+0.64%) |
May 20, 2020 | 14.82 | 15.30 | 14.70 | 15.08 | 1,026,212 | +0.42(+2.87%) |
May 19, 2020 | 14.82 | 15.11 | 14.41 | 14.66 | 1,111,072 | -0.14(-0.95%) |
May 18, 2020 | 13.49 | 14.91 | 13.33 | 14.80 | 1,524,065 | +1.76(+13.51%) |
May 15, 2020 | 12.92 | 13.18 | 12.81 | 13.04 | 1,174,731 | +0.06(+0.47%) |
May 14, 2020 | 12.91 | 13.16 | 12.65 | 12.97 | 1,718,874 | -0.16(-1.20%) |
May 13, 2020 | 13.48 | 13.57 | 12.84 | 13.13 | 1,455,872 | -0.43(-3.16%) |
May 12, 2020 | 14.43 | 14.65 | 13.55 | 13.56 | 1,153,096 | -0.82(-5.72%) |
May 11, 2020 | 14.15 | 14.49 | 14.04 | 14.38 | 1,159,600 | +0.06(+0.43%) |
May 08, 2020 | 14.57 | 14.72 | 14.11 | 14.32 | 1,093,912 | +0.10(+0.68%) |
May 07, 2020 | 14.38 | 14.52 | 13.87 | 14.23 | 1,215,143 | -0.06(-0.40%) |
May 06, 2020 | 14.86 | 15.02 | 14.24 | 14.28 | 1,767,432 | -0.50(-3.41%) |
May 05, 2020 | 14.48 | 14.87 | 14.18 | 14.79 | 1,871,867 | +0.55(+3.88%) |
May 04, 2020 | 14.22 | 14.52 | 13.93 | 14.24 | 1,579,246 | -0.39(-2.64%) |