Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.28 | 34.29 | 34.28 | 34.29 | 54,904 | -0.01(-0.03%) |
Apr 29, 2021 | 34.36 | 34.36 | 34.29 | 34.30 | 45,053 | -0.02(-0.06%) |
Apr 28, 2021 | 34.33 | 34.39 | 34.28 | 34.32 | 44,497 | +0.03(+0.09%) |
Apr 27, 2021 | 34.41 | 34.51 | 34.26 | 34.29 | 93,619 | +0.01(+0.03%) |
Apr 26, 2021 | 34.25 | 34.32 | 34.25 | 34.28 | 36,810 | +0.03(+0.09%) |
Apr 23, 2021 | 34.34 | 34.36 | 34.25 | 34.25 | 50,939 | -0.03(-0.09%) |
Apr 22, 2021 | 34.28 | 34.29 | 34.24 | 34.28 | 61,946 | +0.01(+0.03%) |
Apr 21, 2021 | 34.24 | 34.33 | 34.24 | 34.27 | 40,764 | -0.01(-0.03%) |
Apr 20, 2021 | 34.24 | 34.34 | 33.73 | 34.28 | 56,088 | -0.05(-0.14%) |
Apr 19, 2021 | 34.33 | 34.33 | 34.26 | 34.33 | 113,581 | +0.06(+0.17%) |
Apr 16, 2021 | 34.36 | 34.36 | 34.26 | 34.27 | 38,738 | -0.01(-0.03%) |
Apr 15, 2021 | 34.34 | 34.34 | 34.28 | 34.28 | 34,536 | +0.00(+0.00%) |
Apr 14, 2021 | 34.34 | 34.34 | 34.28 | 34.28 | 43,007 | +0.00(+0.00%) |
Apr 13, 2021 | 34.31 | 34.33 | 34.28 | 34.28 | 96,248 | -0.02(-0.06%) |
Apr 12, 2021 | 34.33 | 34.33 | 34.24 | 34.30 | 125,872 | -0.01(-0.03%) |
Apr 09, 2021 | 34.32 | 34.33 | 34.29 | 34.31 | 57,039 | -0.02(-0.06%) |
Apr 08, 2021 | 34.33 | 34.33 | 34.28 | 34.33 | 33,253 | +0.05(+0.14%) |
Apr 07, 2021 | 34.24 | 34.35 | 34.24 | 34.28 | 38,452 | +0.03(+0.09%) |
Apr 06, 2021 | 34.29 | 34.36 | 34.25 | 34.25 | 56,795 | +0.00(+0.00%) |
Apr 05, 2021 | 33.45 | 34.31 | 33.45 | 34.25 | 122,551 | +0.11(+0.32%) |
Apr 01, 2021 | 34.06 | 34.31 | 34.05 | 34.14 | 175,694 | +0.10(+0.29%) |
Mar 31, 2021 | 34.14 | 34.16 | 34.03 | 34.04 | 421,333 | -0.04(-0.12%) |
Mar 30, 2021 | 34.23 | 34.28 | 34.08 | 34.08 | 181,930 | -0.18(-0.52%) |
Mar 29, 2021 | 34.30 | 34.36 | 34.26 | 34.26 | 67,163 | -0.03(-0.09%) |
Mar 26, 2021 | 34.33 | 34.40 | 34.27 | 34.29 | 62,529 | +0.02(+0.06%) |
Mar 25, 2021 | 34.30 | 34.32 | 34.27 | 34.27 | 83,575 | +0.01(+0.03%) |
Mar 24, 2021 | 34.32 | 34.33 | 34.26 | 34.26 | 87,508 | -0.02(-0.06%) |
Mar 23, 2021 | 34.08 | 34.34 | 34.07 | 34.28 | 102,110 | -0.02(-0.06%) |
Mar 22, 2021 | 34.27 | 34.36 | 34.17 | 34.30 | 77,935 | -0.03(-0.09%) |
Mar 19, 2021 | 34.31 | 34.33 | 34.23 | 34.33 | 189,420 | +0.03(+0.09%) |
Mar 18, 2021 | 34.17 | 34.34 | 34.17 | 34.30 | 61,785 | -0.01(-0.03%) |
Mar 17, 2021 | 34.29 | 34.33 | 34.27 | 34.31 | 91,202 | -0.03(-0.09%) |
Mar 16, 2021 | 34.27 | 34.34 | 34.23 | 34.34 | 96,254 | +0.07(+0.20%) |
Mar 15, 2021 | 34.27 | 34.31 | 34.23 | 34.27 | 98,153 | -0.03(-0.09%) |
Mar 12, 2021 | 34.34 | 34.34 | 34.25 | 34.30 | 103,199 | -0.01(-0.03%) |
Mar 11, 2021 | 34.32 | 34.34 | 34.27 | 34.31 | 107,657 | -0.01(-0.03%) |
Mar 10, 2021 | 34.28 | 34.41 | 33.58 | 34.32 | 127,304 | +0.05(+0.14%) |
Mar 09, 2021 | 34.24 | 34.30 | 34.19 | 34.27 | 106,642 | +0.03(+0.09%) |
Mar 08, 2021 | 34.24 | 34.29 | 34.17 | 34.24 | 139,840 | +0.00(+0.00%) |
Mar 05, 2021 | 34.16 | 34.24 | 34.08 | 34.24 | 105,538 | +0.11(+0.32%) |
Mar 04, 2021 | 34.17 | 34.19 | 34.08 | 34.13 | 176,910 | -0.03(-0.09%) |
Mar 03, 2021 | 34.16 | 34.19 | 34.11 | 34.16 | 97,293 | +0.08(+0.23%) |
Mar 02, 2021 | 34.12 | 34.18 | 34.06 | 34.08 | 75,531 | -0.11(-0.32%) |
Mar 01, 2021 | 34.10 | 34.20 | 34.06 | 34.19 | 51,192 | +0.13(+0.38%) |
Feb 26, 2021 | 34.04 | 34.16 | 34.03 | 34.06 | 362,978 | -0.03(-0.09%) |
Feb 25, 2021 | 34.08 | 34.14 | 34.02 | 34.09 | 177,893 | +0.04(+0.12%) |
Feb 24, 2021 | 34.12 | 34.26 | 34.05 | 34.05 | 107,410 | -0.03(-0.09%) |
Feb 23, 2021 | 34.10 | 34.17 | 34.04 | 34.08 | 189,435 | +0.02(+0.06%) |
Feb 22, 2021 | 34.09 | 34.30 | 34.05 | 34.06 | 156,483 | -0.04(-0.12%) |
Feb 19, 2021 | 34.06 | 34.11 | 34.06 | 34.10 | 119,671 | +0.05(+0.14%) |
Feb 18, 2021 | 34.11 | 34.11 | 34.04 | 34.05 | 104,203 | -0.05(-0.14%) |
Feb 17, 2021 | 34.11 | 34.21 | 34.05 | 34.10 | 178,777 | -0.11(-0.32%) |
Feb 16, 2021 | 34.08 | 34.21 | 33.75 | 34.21 | 109,646 | +0.12(+0.35%) |
Feb 12, 2021 | 34.05 | 34.09 | 34.01 | 34.09 | 81,746 | -0.04(-0.12%) |
Feb 11, 2021 | 34.02 | 34.18 | 33.82 | 34.13 | 163,517 | +0.08(+0.23%) |
Feb 10, 2021 | 34.06 | 34.08 | 34.02 | 34.05 | 173,194 | -0.02(-0.06%) |
Feb 09, 2021 | 34.07 | 34.07 | 34.05 | 34.07 | 127,201 | +0.00(+0.00%) |
Feb 08, 2021 | 34.12 | 34.13 | 34.05 | 34.07 | 137,094 | -0.02(-0.06%) |
Feb 05, 2021 | 34.13 | 34.13 | 34.03 | 34.09 | 93,337 | -0.02(-0.06%) |
Feb 04, 2021 | 34.08 | 34.13 | 34.03 | 34.11 | 64,919 | +0.04(+0.12%) |
Feb 03, 2021 | 34.05 | 34.08 | 34.04 | 34.07 | 126,047 | +0.03(+0.09%) |
Feb 02, 2021 | 34.15 | 34.15 | 33.97 | 34.04 | 116,884 | +0.01(+0.03%) |
Feb 01, 2021 | 34.00 | 34.15 | 33.46 | 34.03 | 171,431 | +0.04(+0.12%) |
Jan 29, 2021 | 34.03 | 34.03 | 33.29 | 33.99 | 363,995 | +0.01(+0.03%) |
Jan 28, 2021 | 34.00 | 34.08 | 33.93 | 33.98 | 223,768 | -0.09(-0.26%) |
Jan 27, 2021 | 34.03 | 34.11 | 33.33 | 34.07 | 136,072 | -0.01(-0.03%) |
Jan 26, 2021 | 34.14 | 34.14 | 34.07 | 34.08 | 79,450 | -0.03(-0.09%) |
Jan 25, 2021 | 34.03 | 34.14 | 34.03 | 34.11 | 68,408 | -0.07(-0.20%) |
Jan 22, 2021 | 33.85 | 34.18 | 33.85 | 34.18 | 68,528 | +0.09(+0.26%) |
Jan 21, 2021 | 34.13 | 34.13 | 34.07 | 34.09 | 123,441 | +0.00(+0.00%) |
Jan 20, 2021 | 34.17 | 34.17 | 34.08 | 34.09 | 83,871 | -0.05(-0.14%) |
Jan 19, 2021 | 34.22 | 34.22 | 34.12 | 34.14 | 54,021 | -0.03(-0.09%) |
Jan 15, 2021 | 34.16 | 34.79 | 34.15 | 34.17 | 75,341 | +0.00(+0.00%) |
Jan 14, 2021 | 34.23 | 34.23 | 34.13 | 34.17 | 95,764 | +0.01(+0.03%) |
Jan 13, 2021 | 34.16 | 34.17 | 34.14 | 34.16 | 60,189 | +0.01(+0.03%) |
Jan 12, 2021 | 34.21 | 34.22 | 34.14 | 34.15 | 264,176 | -0.05(-0.14%) |
Jan 11, 2021 | 34.19 | 34.23 | 34.18 | 34.20 | 37,728 | -0.03(-0.09%) |
Jan 08, 2021 | 34.19 | 34.23 | 34.16 | 34.23 | 197,350 | +0.00(+0.00%) |
Jan 07, 2021 | 34.23 | 34.24 | 34.15 | 34.23 | 188,008 | +0.04(+0.12%) |
Jan 06, 2021 | 34.18 | 34.22 | 34.11 | 34.19 | 343,860 | +0.07(+0.20%) |
Jan 05, 2021 | 34.11 | 34.17 | 34.09 | 34.12 | 67,079 | +0.04(+0.12%) |
Jan 04, 2021 | 34.03 | 34.13 | 34.03 | 34.08 | 91,967 | +0.05(+0.14%) |
Dec 31, 2020 | 34.03 | 34.03 | 34.03 | 111,433 | +0.03(+0.09%) | |
Dec 30, 2020 | 34.11 | 34.11 | 33.97 | 34.00 | 111,433 | -0.07(-0.20%) |
Dec 29, 2020 | 34.14 | 34.14 | 34.03 | 34.07 | 98,670 | -0.04(-0.12%) |
Dec 28, 2020 | 34.19 | 34.19 | 34.08 | 34.11 | 57,823 | -0.01(-0.03%) |
Dec 24, 2020 | 34.15 | 34.18 | 34.05 | 34.12 | 67,613 | -0.04(-0.12%) |
Dec 23, 2020 | 34.07 | 34.17 | 34.01 | 34.16 | 97,294 | +0.04(+0.12%) |
Dec 22, 2020 | 34.13 | 34.13 | 33.99 | 34.12 | 113,949 | +0.05(+0.14%) |
Dec 21, 2020 | 34.09 | 34.09 | 34.01 | 34.07 | 61,776 | -0.12(-0.35%) |
Dec 18, 2020 | 34.16 | 34.19 | 33.99 | 34.19 | 219,922 | +0.03(+0.09%) |
Dec 17, 2020 | 34.07 | 34.17 | 33.96 | 34.16 | 97,508 | +0.13(+0.38%) |
Dec 16, 2020 | 34.11 | 34.15 | 33.99 | 34.03 | 94,688 | -0.03(-0.09%) |
Dec 15, 2020 | 34.08 | 34.17 | 34.02 | 34.06 | 68,968 | +0.09(+0.26%) |
Dec 14, 2020 | 34.16 | 34.16 | 33.96 | 33.97 | 83,757 | -0.11(-0.32%) |
Dec 11, 2020 | 34.03 | 34.12 | 34.00 | 34.08 | 60,394 | +0.00(+0.00%) |
Dec 10, 2020 | 34.03 | 34.17 | 33.95 | 34.08 | 312,842 | -0.01(-0.03%) |
Dec 09, 2020 | 34.15 | 34.17 | 34.05 | 34.09 | 98,268 | -0.04(-0.12%) |
Dec 08, 2020 | 34.09 | 34.17 | 34.04 | 34.13 | 55,575 | +0.03(+0.09%) |
Dec 07, 2020 | 34.08 | 34.17 | 34.03 | 34.10 | 114,986 | -0.05(-0.14%) |
Dec 04, 2020 | 34.08 | 34.17 | 33.99 | 34.15 | 86,626 | +0.19(+0.55%) |
Dec 03, 2020 | 34.11 | 34.15 | 33.96 | 33.96 | 144,052 | -0.11(-0.32%) |
Dec 02, 2020 | 34.13 | 34.18 | 34.03 | 34.07 | 100,186 | +0.00(+0.00%) |
Dec 01, 2020 | 34.20 | 34.20 | 34.03 | 34.07 | 100,095 | -0.08(-0.23%) |
Nov 30, 2020 | 34.11 | 34.19 | 34.03 | 34.15 | 162,628 | -0.02(-0.06%) |
Nov 27, 2020 | 34.15 | 34.18 | 34.07 | 34.17 | 57,547 | +0.05(+0.14%) |
Nov 25, 2020 | 34.18 | 34.18 | 34.07 | 34.12 | 111,435 | -0.04(-0.12%) |
Nov 24, 2020 | 34.18 | 34.23 | 34.05 | 34.16 | 171,436 | +0.03(+0.09%) |
Nov 23, 2020 | 34.17 | 34.17 | 34.09 | 34.13 | 114,027 | +0.00(+0.00%) |
Nov 20, 2020 | 33.98 | 34.17 | 33.97 | 34.13 | 127,398 | +0.15(+0.43%) |
Nov 19, 2020 | 34.07 | 34.16 | 33.95 | 33.98 | 192,358 | -0.05(-0.14%) |
Nov 18, 2020 | 34.18 | 34.23 | 34.03 | 34.03 | 127,497 | -0.11(-0.32%) |
Nov 17, 2020 | 34.10 | 34.26 | 33.98 | 34.14 | 116,042 | -0.03(-0.09%) |
Nov 16, 2020 | 34.17 | 34.18 | 34.09 | 34.17 | 130,574 | +0.08(+0.23%) |
Nov 13, 2020 | 34.13 | 34.16 | 34.08 | 34.09 | 164,204 | -0.03(-0.09%) |
Nov 12, 2020 | 33.95 | 34.13 | 33.95 | 34.12 | 74,259 | +0.03(+0.09%) |
Nov 11, 2020 | 33.93 | 34.10 | 33.93 | 34.09 | 74,585 | +0.10(+0.29%) |
Nov 10, 2020 | 33.91 | 34.11 | 33.91 | 33.99 | 110,355 | +0.10(+0.29%) |
Nov 09, 2020 | 33.99 | 35.07 | 33.89 | 33.89 | 216,731 | -0.03(-0.09%) |
Nov 06, 2020 | 33.93 | 34.10 | 33.85 | 33.92 | 111,028 | -0.02(-0.06%) |
Nov 05, 2020 | 33.84 | 34.23 | 33.78 | 33.94 | 307,267 | +0.27(+0.79%) |
Nov 04, 2020 | 33.79 | 33.97 | 33.63 | 33.68 | 699,397 | -0.22(-0.64%) |
Nov 03, 2020 | 34.29 | 34.39 | 33.44 | 33.89 | 842,181 | -0.02(-0.06%) |
Nov 02, 2020 | 34.13 | 34.14 | 33.74 | 33.91 | 2,052,892 | -1.49(-4.22%) |
Oct 30, 2020 | 34.92 | 35.41 | 34.67 | 35.41 | 348,947 | +0.69(+1.98%) |
Oct 29, 2020 | 34.66 | 34.92 | 34.52 | 34.72 | 188,902 | -0.10(-0.28%) |
Oct 28, 2020 | 34.77 | 35.01 | 34.43 | 34.82 | 176,739 | -0.15(-0.42%) |
Oct 27, 2020 | 34.95 | 35.11 | 34.72 | 34.96 | 136,314 | +0.04(+0.11%) |
Oct 26, 2020 | 34.85 | 35.16 | 34.73 | 34.93 | 182,835 | -0.12(-0.34%) |
Oct 23, 2020 | 35.03 | 35.20 | 34.92 | 35.04 | 88,457 | -0.14(-0.39%) |
Oct 22, 2020 | 35.04 | 35.41 | 35.02 | 35.18 | 136,971 | -0.14(-0.39%) |
Oct 21, 2020 | 35.52 | 35.92 | 35.02 | 35.32 | 156,890 | +0.03(+0.08%) |
Oct 20, 2020 | 34.92 | 35.41 | 34.84 | 35.29 | 308,913 | +0.63(+1.82%) |
Oct 19, 2020 | 35.33 | 35.56 | 34.42 | 34.66 | 379,722 | -0.49(-1.40%) |
Oct 16, 2020 | 34.49 | 35.52 | 34.49 | 35.15 | 780,150 | +0.30(+0.85%) |
Oct 15, 2020 | 31.10 | 36.18 | 30.98 | 34.86 | 2,411,959 | +3.37(+10.72%) |
Oct 14, 2020 | 31.47 | 31.96 | 31.35 | 31.48 | 407,173 | -0.10(-0.31%) |
Oct 13, 2020 | 31.90 | 32.46 | 31.56 | 31.58 | 164,631 | -0.66(-2.04%) |
Oct 12, 2020 | 32.19 | 32.31 | 31.48 | 32.24 | 643,380 | +0.37(+1.17%) |
Oct 09, 2020 | 31.09 | 32.03 | 30.98 | 31.87 | 2,690,111 | +2.36(+8.00%) |
Oct 08, 2020 | 30.07 | 30.24 | 29.40 | 29.51 | 141,046 | -0.27(-0.89%) |
Oct 07, 2020 | 30.20 | 30.29 | 29.71 | 29.77 | 330,249 | -0.08(-0.26%) |
Oct 06, 2020 | 29.36 | 30.49 | 29.26 | 29.85 | 667,462 | +0.64(+2.19%) |
Oct 05, 2020 | 29.01 | 29.24 | 28.52 | 29.21 | 289,807 | +0.31(+1.09%) |
Oct 02, 2020 | 28.98 | 29.01 | 27.95 | 28.90 | 587,985 | +0.56(+1.98%) |
Oct 01, 2020 | 25.57 | 29.51 | 25.21 | 28.34 | 1,816,825 | +5.77(+25.59%) |
Sep 30, 2020 | 22.38 | 23.29 | 22.04 | 22.56 | 78,101 | +0.27(+1.19%) |
Sep 29, 2020 | 22.43 | 22.73 | 22.24 | 22.30 | 74,731 | -0.24(-1.05%) |
Sep 28, 2020 | 22.07 | 23.08 | 22.07 | 22.53 | 60,694 | +0.88(+4.04%) |
Sep 25, 2020 | 22.11 | 22.11 | 21.41 | 21.66 | 109,910 | +0.21(+0.96%) |
Sep 24, 2020 | 22.43 | 22.43 | 21.41 | 21.45 | 112,556 | -0.63(-2.85%) |
Sep 23, 2020 | 23.07 | 23.55 | 21.99 | 22.08 | 160,765 | -1.20(-5.15%) |
Sep 22, 2020 | 24.78 | 25.89 | 23.17 | 23.28 | 353,798 | -1.52(-6.15%) |
Sep 21, 2020 | 23.33 | 24.93 | 22.44 | 24.80 | 300,743 | +0.95(+4.00%) |
Sep 18, 2020 | 23.99 | 24.59 | 23.80 | 23.85 | 780,963 | +0.23(+0.96%) |
Sep 17, 2020 | 23.61 | 24.35 | 23.32 | 23.62 | 144,018 | -0.62(-2.56%) |
Sep 16, 2020 | 23.72 | 24.44 | 23.61 | 24.24 | 115,617 | +0.55(+2.32%) |
Sep 15, 2020 | 22.79 | 23.77 | 22.79 | 23.69 | 143,701 | +0.96(+4.24%) |
Sep 14, 2020 | 23.41 | 24.69 | 20.97 | 22.73 | 705,180 | -0.62(-2.65%) |
Sep 11, 2020 | 23.05 | 23.41 | 22.47 | 23.35 | 175,083 | +0.33(+1.45%) |
Sep 10, 2020 | 21.92 | 23.18 | 21.55 | 23.01 | 371,384 | +1.08(+4.93%) |
Sep 09, 2020 | 21.20 | 25.85 | 21.11 | 21.93 | 1,082,506 | +4.36(+24.79%) |
Sep 08, 2020 | 16.50 | 17.86 | 16.50 | 17.58 | 119,927 | +0.83(+4.93%) |
Sep 04, 2020 | 16.96 | 17.13 | 16.22 | 16.75 | 33,857 | +0.16(+0.95%) |
Sep 03, 2020 | 16.41 | 16.83 | 16.39 | 16.59 | 30,100 | +0.16(+0.96%) |
Sep 02, 2020 | 16.03 | 16.45 | 15.97 | 16.43 | 13,909 | +0.34(+2.14%) |
Sep 01, 2020 | 15.64 | 16.31 | 15.64 | 16.09 | 20,690 | +0.35(+2.25%) |
Aug 31, 2020 | 16.23 | 16.23 | 15.47 | 15.74 | 36,062 | -0.59(-3.61%) |
Aug 28, 2020 | 16.52 | 16.52 | 16.09 | 16.33 | 33,451 | +0.01(+0.06%) |
Aug 27, 2020 | 16.38 | 16.69 | 16.24 | 16.32 | 12,200 | +0.09(+0.55%) |
Aug 26, 2020 | 16.71 | 16.71 | 15.81 | 16.23 | 35,677 | -0.32(-1.96%) |
Aug 25, 2020 | 16.89 | 17.14 | 16.23 | 16.55 | 11,982 | -0.17(-1.00%) |
Aug 24, 2020 | 16.41 | 16.72 | 16.40 | 16.72 | 19,400 | +0.59(+3.66%) |
Aug 21, 2020 | 16.66 | 16.66 | 16.13 | 16.13 | 27,248 | -0.61(-3.64%) |
Aug 20, 2020 | 16.37 | 16.74 | 16.37 | 16.74 | 10,102 | +0.08(+0.47%) |
Aug 19, 2020 | 16.72 | 17.03 | 16.27 | 16.66 | 25,744 | +0.32(+1.99%) |
Aug 18, 2020 | 16.07 | 16.42 | 16.00 | 16.34 | 14,613 | +0.16(+0.97%) |
Aug 17, 2020 | 16.57 | 16.61 | 15.75 | 16.18 | 15,675 | -0.29(-1.73%) |
Aug 14, 2020 | 16.21 | 16.68 | 16.21 | 16.46 | 12,404 | +0.02(+0.12%) |
Aug 13, 2020 | 16.32 | 16.72 | 16.19 | 16.44 | 9,280 | -0.11(-0.65%) |
Aug 12, 2020 | 17.64 | 17.64 | 16.19 | 16.55 | 32,037 | -0.62(-3.61%) |
Aug 11, 2020 | 17.51 | 17.60 | 16.11 | 17.17 | 31,275 | -0.26(-1.47%) |
Aug 10, 2020 | 16.97 | 17.67 | 16.14 | 17.43 | 27,359 | +0.58(+3.44%) |
Aug 07, 2020 | 15.93 | 16.86 | 15.93 | 16.85 | 49,108 | +0.72(+4.45%) |
Aug 06, 2020 | 16.42 | 16.42 | 15.44 | 16.13 | 28,924 | -0.17(-1.03%) |
Aug 05, 2020 | 15.82 | 16.41 | 15.36 | 16.30 | 29,622 | +0.76(+4.87%) |
Aug 04, 2020 | 15.77 | 15.77 | 15.37 | 15.54 | 32,242 | -0.46(-2.89%) |
Aug 03, 2020 | 16.13 | 16.13 | 15.52 | 16.00 | 24,739 | -0.14(-0.85%) |
Jul 31, 2020 | 17.32 | 17.65 | 15.93 | 16.14 | 34,976 | -1.26(-7.24%) |
Jul 30, 2020 | 17.54 | 18.32 | 17.24 | 17.40 | 55,688 | -0.14(-0.79%) |
Jul 29, 2020 | 16.82 | 17.65 | 16.70 | 17.54 | 22,743 | +0.71(+4.21%) |
Jul 28, 2020 | 16.55 | 17.10 | 16.55 | 16.83 | 14,848 | +0.09(+0.53%) |
Jul 27, 2020 | 16.54 | 16.85 | 16.24 | 16.74 | 27,186 | +0.08(+0.47%) |
Jul 24, 2020 | 17.12 | 17.18 | 16.64 | 16.66 | 15,352 | -0.34(-2.02%) |
Jul 23, 2020 | 16.72 | 17.31 | 16.59 | 17.01 | 29,131 | +0.23(+1.35%) |
Jul 22, 2020 | 17.16 | 17.16 | 16.68 | 16.78 | 15,631 | -0.47(-2.74%) |
Jul 21, 2020 | 17.50 | 17.70 | 16.90 | 17.25 | 24,596 | +0.04(+0.23%) |
Jul 20, 2020 | 17.01 | 17.40 | 16.78 | 17.21 | 27,680 | +0.04(+0.23%) |
Jul 17, 2020 | 16.71 | 17.36 | 16.65 | 17.17 | 32,637 | +0.30(+1.75%) |
Jul 16, 2020 | 16.87 | 17.28 | 16.64 | 16.88 | 39,069 | +0.14(+0.82%) |
Jul 15, 2020 | 15.87 | 16.95 | 15.59 | 16.74 | 59,308 | +1.44(+9.38%) |
Jul 14, 2020 | 14.68 | 15.30 | 13.52 | 15.30 | 32,212 | +0.48(+3.25%) |
Jul 13, 2020 | 15.01 | 15.29 | 14.27 | 14.82 | 27,936 | +0.18(+1.21%) |
Jul 10, 2020 | 13.72 | 14.64 | 12.98 | 14.64 | 20,741 | +0.99(+7.28%) |
Jul 09, 2020 | 14.26 | 14.30 | 13.57 | 13.65 | 38,282 | -0.67(-4.67%) |
Jul 08, 2020 | 14.55 | 15.23 | 14.14 | 14.32 | 32,340 | -0.08(-0.55%) |
Jul 07, 2020 | 15.77 | 15.82 | 14.36 | 14.40 | 57,593 | -1.49(-9.41%) |
Jul 06, 2020 | 16.42 | 16.83 | 15.67 | 15.89 | 26,569 | -0.03(-0.19%) |
Jul 02, 2020 | 16.81 | 16.81 | 15.65 | 15.92 | 30,807 | -0.42(-2.59%) |
Jul 01, 2020 | 16.36 | 16.67 | 15.94 | 16.35 | 35,073 | -0.07(-0.42%) |
Jun 30, 2020 | 15.40 | 16.57 | 15.40 | 16.42 | 46,946 | +0.85(+5.43%) |
Jun 29, 2020 | 15.22 | 15.92 | 14.93 | 15.57 | 80,344 | +0.63(+4.21%) |
Jun 26, 2020 | 14.56 | 15.53 | 14.06 | 14.94 | 187,793 | +0.10(+0.66%) |
Jun 25, 2020 | 14.19 | 14.90 | 14.19 | 14.84 | 51,508 | +0.42(+2.93%) |
Jun 24, 2020 | 15.32 | 15.32 | 14.02 | 14.42 | 58,019 | -1.22(-7.80%) |
Jun 23, 2020 | 15.85 | 15.85 | 15.37 | 15.64 | 45,860 | +0.07(+0.44%) |
Jun 22, 2020 | 15.31 | 15.57 | 15.12 | 15.57 | 28,068 | +0.09(+0.57%) |
Jun 19, 2020 | 15.73 | 15.76 | 15.26 | 15.48 | 94,659 | -0.17(-1.07%) |
Jun 18, 2020 | 15.00 | 15.66 | 15.00 | 15.65 | 51,500 | +0.36(+2.38%) |
Jun 17, 2020 | 15.82 | 15.82 | 14.98 | 15.28 | 35,928 | -0.42(-2.69%) |
Jun 16, 2020 | 16.32 | 16.60 | 15.32 | 15.71 | 38,449 | +0.18(+1.14%) |
Jun 15, 2020 | 14.67 | 15.60 | 14.67 | 15.53 | 45,416 | +0.08(+0.51%) |
Jun 12, 2020 | 15.75 | 15.90 | 14.56 | 15.45 | 68,325 | +0.51(+3.42%) |
Jun 11, 2020 | 16.23 | 16.45 | 14.87 | 14.94 | 63,724 | -2.21(-12.90%) |
Jun 10, 2020 | 17.70 | 17.70 | 16.99 | 17.15 | 59,931 | -0.78(-4.33%) |
Jun 09, 2020 | 17.69 | 18.36 | 17.30 | 17.93 | 48,186 | -0.22(-1.19%) |
Jun 08, 2020 | 18.37 | 18.80 | 17.52 | 18.15 | 75,970 | +0.36(+2.05%) |
Jun 05, 2020 | 17.50 | 18.47 | 16.72 | 17.78 | 95,269 | +1.11(+6.67%) |
Jun 04, 2020 | 16.62 | 16.82 | 15.99 | 16.67 | 67,530 | -0.13(-0.76%) |
Jun 03, 2020 | 15.64 | 17.36 | 15.39 | 16.80 | 50,957 | +1.44(+9.35%) |
Jun 02, 2020 | 14.75 | 15.47 | 14.56 | 15.36 | 45,254 | +0.73(+4.97%) |
Jun 01, 2020 | 14.66 | 14.86 | 14.48 | 14.63 | 66,251 | +0.11(+0.74%) |
May 29, 2020 | 14.41 | 14.82 | 14.26 | 14.53 | 77,984 | -0.12(-0.81%) |
May 28, 2020 | 15.29 | 15.49 | 14.59 | 14.64 | 63,119 | -0.34(-2.30%) |
May 27, 2020 | 15.06 | 15.26 | 14.54 | 14.99 | 105,078 | +0.33(+2.28%) |
May 26, 2020 | 14.36 | 15.29 | 14.16 | 14.65 | 66,605 | +0.97(+7.12%) |
May 22, 2020 | 13.66 | 13.81 | 13.39 | 13.68 | 34,874 | +0.12(+0.87%) |
May 21, 2020 | 13.24 | 14.18 | 13.24 | 13.56 | 47,648 | +0.26(+1.92%) |
May 20, 2020 | 12.47 | 13.71 | 12.47 | 13.31 | 46,783 | +0.95(+7.72%) |
May 19, 2020 | 12.29 | 13.13 | 12.25 | 12.35 | 100,789 | +0.09(+0.72%) |
May 18, 2020 | 11.80 | 12.58 | 11.80 | 12.26 | 117,361 | +0.83(+7.22%) |
May 15, 2020 | 11.53 | 11.59 | 11.31 | 11.44 | 52,769 | -0.07(-0.60%) |
May 14, 2020 | 11.17 | 11.57 | 10.68 | 11.51 | 134,878 | +0.01(+0.09%) |
May 13, 2020 | 11.78 | 12.04 | 11.19 | 11.50 | 111,039 | -0.42(-3.55%) |
May 12, 2020 | 12.82 | 12.82 | 11.87 | 11.92 | 81,688 | -0.66(-5.24%) |
May 11, 2020 | 13.04 | 13.38 | 12.42 | 12.58 | 47,134 | -0.79(-5.89%) |
May 08, 2020 | 13.00 | 13.44 | 12.38 | 13.37 | 36,094 | +0.62(+4.86%) |
May 07, 2020 | 12.11 | 12.97 | 11.83 | 12.75 | 84,835 | +1.04(+8.91%) |
May 06, 2020 | 11.31 | 12.04 | 11.31 | 11.70 | 86,756 | +0.35(+3.12%) |
May 05, 2020 | 11.84 | 12.78 | 11.25 | 11.35 | 98,933 | -0.57(-4.79%) |
May 04, 2020 | 11.40 | 12.00 | 10.86 | 11.92 | 53,921 | +0.46(+4.03%) |