Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.48 | 29.71 | 28.89 | 29.06 | 642,200 | -0.65(-2.19%) |
Apr 29, 2021 | 30.31 | 30.32 | 28.84 | 29.71 | 1,476,669 | -0.61(-2.01%) |
Apr 28, 2021 | 30.82 | 31.14 | 30.08 | 30.32 | 646,382 | -0.43(-1.40%) |
Apr 27, 2021 | 29.63 | 30.89 | 29.55 | 30.75 | 1,208,824 | +1.29(+4.38%) |
Apr 26, 2021 | 29.60 | 29.71 | 29.25 | 29.46 | 487,761 | +0.05(+0.17%) |
Apr 23, 2021 | 29.29 | 30.60 | 28.77 | 29.41 | 938,700 | +0.13(+0.44%) |
Apr 22, 2021 | 29.35 | 29.73 | 28.75 | 29.28 | 554,185 | -0.11(-0.37%) |
Apr 21, 2021 | 28.50 | 29.45 | 27.90 | 29.39 | 606,137 | +1.12(+3.96%) |
Apr 20, 2021 | 27.94 | 28.53 | 27.45 | 28.27 | 1,459,719 | +0.07(+0.25%) |
Apr 19, 2021 | 29.36 | 29.64 | 27.37 | 28.20 | 1,106,711 | -0.97(-3.33%) |
Apr 16, 2021 | 28.98 | 29.44 | 28.33 | 29.17 | 1,114,000 | +0.56(+1.96%) |
Apr 15, 2021 | 29.82 | 29.82 | 28.21 | 28.61 | 3,148,394 | -0.38(-1.31%) |
Apr 14, 2021 | 30.65 | 31.35 | 28.20 | 28.99 | 5,344,960 | -0.70(-2.36%) |
Apr 13, 2021 | 37.15 | 37.30 | 28.70 | 29.69 | 9,631,320 | -7.30(-19.74%) |
Apr 12, 2021 | 38.01 | 38.03 | 36.63 | 36.99 | 606,110 | -0.89(-2.35%) |
Apr 09, 2021 | 37.70 | 37.90 | 36.92 | 37.88 | 472,500 | +0.27(+0.72%) |
Apr 08, 2021 | 38.32 | 38.56 | 37.40 | 37.61 | 646,856 | -0.33(-0.87%) |
Apr 07, 2021 | 37.63 | 38.66 | 37.47 | 37.94 | 544,324 | -0.02(-0.05%) |
Apr 06, 2021 | 38.40 | 38.84 | 37.45 | 37.96 | 590,528 | -0.54(-1.40%) |
Apr 05, 2021 | 37.28 | 38.68 | 37.27 | 38.50 | 965,725 | +1.40(+3.77%) |
Apr 01, 2021 | 36.75 | 37.82 | 36.75 | 37.10 | 618,100 | +0.34(+0.92%) |
Mar 31, 2021 | 34.88 | 37.03 | 34.47 | 36.76 | 1,000,991 | +1.94(+5.57%) |
Mar 30, 2021 | 34.70 | 35.31 | 34.24 | 34.82 | 391,775 | +0.18(+0.52%) |
Mar 29, 2021 | 35.13 | 35.88 | 34.59 | 34.64 | 496,297 | -0.61(-1.73%) |
Mar 26, 2021 | 34.78 | 35.28 | 34.12 | 35.25 | 546,600 | +0.96(+2.80%) |
Mar 25, 2021 | 33.16 | 34.72 | 32.53 | 34.29 | 1,776,303 | +0.80(+2.39%) |
Mar 24, 2021 | 33.50 | 33.99 | 32.70 | 33.49 | 851,840 | -0.36(-1.06%) |
Mar 23, 2021 | 35.16 | 35.50 | 33.19 | 33.85 | 1,492,423 | -1.67(-4.70%) |
Mar 22, 2021 | 36.02 | 36.78 | 34.50 | 35.52 | 1,468,463 | -1.60(-4.31%) |
Mar 19, 2021 | 36.67 | 38.00 | 35.56 | 37.12 | 7,936,100 | +1.35(+3.77%) |
Mar 18, 2021 | 37.64 | 37.70 | 35.57 | 35.77 | 1,546,713 | -1.44(-3.87%) |
Mar 17, 2021 | 37.33 | 38.33 | 35.34 | 37.21 | 1,584,021 | -0.86(-2.26%) |
Mar 16, 2021 | 38.26 | 38.87 | 37.08 | 38.07 | 1,054,594 | -0.14(-0.37%) |
Mar 15, 2021 | 37.15 | 38.94 | 36.68 | 38.21 | 1,052,351 | +1.04(+2.80%) |
Mar 12, 2021 | 36.63 | 37.83 | 36.23 | 37.17 | 898,100 | -0.09(-0.24%) |
Mar 11, 2021 | 36.23 | 38.00 | 36.23 | 37.26 | 1,048,744 | +1.28(+3.56%) |
Mar 10, 2021 | 34.62 | 36.33 | 34.56 | 35.98 | 1,055,467 | +1.70(+4.96%) |
Mar 09, 2021 | 33.54 | 35.66 | 33.41 | 34.28 | 1,028,917 | +1.42(+4.32%) |
Mar 08, 2021 | 31.86 | 33.80 | 31.35 | 32.86 | 1,015,249 | +1.72(+5.52%) |
Mar 05, 2021 | 31.52 | 32.03 | 29.05 | 31.14 | 1,392,300 | +0.06(+0.19%) |
Mar 04, 2021 | 35.80 | 35.96 | 30.22 | 31.08 | 2,277,374 | +0.59(+1.94%) |
Mar 03, 2021 | 32.10 | 32.22 | 30.32 | 30.49 | 1,555,297 | -1.63(-5.07%) |
Mar 02, 2021 | 32.04 | 32.33 | 31.64 | 32.12 | 858,988 | +0.18(+0.56%) |
Mar 01, 2021 | 31.31 | 32.27 | 30.91 | 31.94 | 981,923 | +1.17(+3.80%) |
Feb 26, 2021 | 31.39 | 31.80 | 29.87 | 30.77 | 806,000 | -0.83(-2.63%) |
Feb 25, 2021 | 32.50 | 33.14 | 31.31 | 31.60 | 697,543 | -0.64(-2.00%) |
Feb 24, 2021 | 30.84 | 33.11 | 30.45 | 32.24 | 916,330 | +1.80(+5.93%) |
Feb 23, 2021 | 30.35 | 30.84 | 29.27 | 30.44 | 693,747 | -0.77(-2.47%) |
Feb 22, 2021 | 31.33 | 32.69 | 31.11 | 31.21 | 971,853 | -0.54(-1.70%) |
Feb 19, 2021 | 31.75 | 32.36 | 31.15 | 31.75 | 944,700 | -0.06(-0.19%) |
Feb 18, 2021 | 32.00 | 32.63 | 31.36 | 31.81 | 591,617 | -0.35(-1.09%) |
Feb 17, 2021 | 32.07 | 32.65 | 31.80 | 32.16 | 670,555 | -0.11(-0.34%) |
Feb 16, 2021 | 32.76 | 32.85 | 31.73 | 32.27 | 733,307 | -0.62(-1.89%) |
Feb 12, 2021 | 34.26 | 34.85 | 31.88 | 32.89 | 1,420,100 | -1.52(-4.42%) |
Feb 11, 2021 | 33.80 | 35.19 | 33.61 | 34.41 | 1,009,585 | +0.67(+1.99%) |
Feb 10, 2021 | 35.25 | 35.40 | 33.72 | 33.74 | 1,495,424 | -2.52(-6.95%) |
Feb 09, 2021 | 35.80 | 37.09 | 35.20 | 36.26 | 536,918 | +0.49(+1.37%) |
Feb 08, 2021 | 35.93 | 35.96 | 34.81 | 35.77 | 1,251,567 | +0.03(+0.08%) |
Feb 05, 2021 | 36.15 | 36.27 | 34.77 | 35.74 | 747,900 | -0.26(-0.72%) |
Feb 04, 2021 | 38.67 | 38.67 | 35.80 | 36.00 | 903,516 | -1.93(-5.09%) |
Feb 03, 2021 | 38.59 | 38.62 | 37.21 | 37.93 | 945,412 | -0.83(-2.14%) |
Feb 02, 2021 | 41.15 | 41.20 | 36.15 | 38.76 | 1,565,530 | -1.39(-3.46%) |
Feb 01, 2021 | 38.63 | 41.58 | 38.33 | 40.15 | 1,871,127 | +1.88(+4.91%) |
Jan 29, 2021 | 37.13 | 38.77 | 36.56 | 38.27 | 589,700 | +1.02(+2.74%) |
Jan 28, 2021 | 37.05 | 38.17 | 36.50 | 37.25 | 449,516 | +0.20(+0.54%) |
Jan 27, 2021 | 37.64 | 38.64 | 36.40 | 37.05 | 1,221,072 | -1.20(-3.14%) |
Jan 26, 2021 | 38.19 | 38.51 | 37.83 | 38.25 | 1,071,780 | +0.43(+1.14%) |
Jan 25, 2021 | 38.10 | 38.26 | 37.01 | 37.82 | 666,582 | -0.18(-0.47%) |
Jan 22, 2021 | 37.50 | 38.85 | 37.38 | 38.00 | 885,900 | -0.10(-0.26%) |
Jan 21, 2021 | 38.26 | 38.30 | 37.24 | 38.10 | 865,705 | +0.20(+0.53%) |
Jan 20, 2021 | 37.50 | 38.22 | 37.01 | 37.90 | 1,203,447 | +0.40(+1.07%) |
Jan 19, 2021 | 37.88 | 37.94 | 36.59 | 37.50 | 573,675 | +0.27(+0.73%) |
Jan 15, 2021 | 37.40 | 37.94 | 36.80 | 37.23 | 918,000 | -0.16(-0.43%) |
Jan 14, 2021 | 37.09 | 37.50 | 35.83 | 37.39 | 914,011 | +0.68(+1.85%) |
Jan 13, 2021 | 36.90 | 37.51 | 36.22 | 36.71 | 2,044,417 | -0.03(-0.08%) |
Jan 12, 2021 | 37.29 | 37.62 | 35.01 | 36.74 | 1,009,656 | -0.45(-1.21%) |
Jan 11, 2021 | 37.67 | 38.63 | 36.71 | 37.19 | 407,266 | -0.95(-2.49%) |
Jan 08, 2021 | 38.60 | 39.39 | 37.71 | 38.14 | 1,160,800 | +0.28(+0.74%) |
Jan 07, 2021 | 38.50 | 38.81 | 37.59 | 37.86 | 1,548,892 | -0.39(-1.02%) |
Jan 06, 2021 | 35.74 | 38.52 | 35.41 | 38.25 | 4,226,645 | +4.36(+12.87%) |
Jan 05, 2021 | 34.08 | 34.47 | 32.20 | 33.89 | 1,563,075 | -1.91(-5.34%) |
Jan 04, 2021 | 37.99 | 37.99 | 35.57 | 35.80 | 433,249 | -1.76(-4.69%) |
Dec 31, 2020 | 37.56 | 37.56 | 37.56 | 228,009 | -0.31(-0.82%) | |
Dec 30, 2020 | 37.10 | 38.46 | 37.06 | 37.87 | 228,009 | +1.03(+2.80%) |
Dec 29, 2020 | 37.72 | 38.00 | 35.41 | 36.84 | 625,845 | -0.96(-2.54%) |
Dec 28, 2020 | 38.49 | 38.57 | 37.18 | 37.80 | 391,092 | -0.13(-0.34%) |
Dec 24, 2020 | 38.92 | 38.97 | 37.55 | 37.93 | 194,900 | -0.23(-0.60%) |
Dec 23, 2020 | 39.00 | 39.32 | 37.59 | 38.16 | 686,051 | -0.37(-0.96%) |
Dec 22, 2020 | 38.87 | 39.58 | 38.05 | 38.53 | 908,777 | +0.06(+0.16%) |
Dec 21, 2020 | 38.39 | 38.78 | 37.20 | 38.47 | 1,299,568 | +1.20(+3.22%) |
Dec 18, 2020 | 39.61 | 39.76 | 36.62 | 37.27 | 2,170,700 | +0.85(+2.33%) |
Dec 17, 2020 | 35.20 | 36.46 | 34.91 | 36.42 | 1,152,151 | +1.66(+4.78%) |
Dec 16, 2020 | 35.00 | 35.27 | 33.56 | 34.76 | 772,252 | -0.20(-0.57%) |
Dec 15, 2020 | 36.51 | 37.20 | 34.87 | 34.96 | 666,715 | -1.55(-4.25%) |
Dec 14, 2020 | 37.81 | 38.79 | 36.50 | 36.51 | 445,608 | -0.98(-2.61%) |
Dec 11, 2020 | 37.82 | 39.10 | 36.51 | 37.49 | 369,300 | -0.45(-1.19%) |
Dec 10, 2020 | 36.40 | 38.72 | 35.32 | 37.94 | 689,312 | +2.63(+7.45%) |
Dec 09, 2020 | 37.42 | 38.32 | 35.10 | 35.31 | 377,485 | -2.11(-5.64%) |
Dec 08, 2020 | 35.35 | 37.50 | 34.79 | 37.42 | 731,733 | +1.72(+4.82%) |
Dec 07, 2020 | 35.30 | 37.04 | 34.86 | 35.70 | 528,350 | +0.76(+2.18%) |
Dec 04, 2020 | 35.08 | 35.45 | 33.20 | 34.94 | 393,500 | +0.68(+1.98%) |
Dec 03, 2020 | 35.62 | 35.91 | 33.27 | 34.26 | 456,806 | -1.26(-3.55%) |
Dec 02, 2020 | 35.93 | 35.93 | 33.55 | 35.52 | 977,708 | +0.05(+0.14%) |
Dec 01, 2020 | 33.54 | 36.03 | 32.60 | 35.47 | 2,244,001 | +5.61(+18.79%) |
Nov 30, 2020 | 29.85 | 30.52 | 29.43 | 29.86 | 633,999 | +0.11(+0.37%) |
Nov 27, 2020 | 29.96 | 30.15 | 29.30 | 29.75 | 142,900 | -0.09(-0.30%) |
Nov 25, 2020 | 28.91 | 30.08 | 28.44 | 29.84 | 370,400 | +0.93(+3.22%) |
Nov 24, 2020 | 29.24 | 29.43 | 28.11 | 28.91 | 630,872 | -0.31(-1.06%) |
Nov 23, 2020 | 30.40 | 30.92 | 29.13 | 29.22 | 586,833 | -0.76(-2.54%) |
Nov 20, 2020 | 29.25 | 30.00 | 28.93 | 29.98 | 362,200 | +0.52(+1.77%) |
Nov 19, 2020 | 28.64 | 29.98 | 28.22 | 29.46 | 283,829 | +0.96(+3.37%) |
Nov 18, 2020 | 29.68 | 29.75 | 28.43 | 28.50 | 358,712 | -1.18(-3.98%) |
Nov 17, 2020 | 30.16 | 30.26 | 28.80 | 29.68 | 374,960 | -0.03(-0.10%) |
Nov 16, 2020 | 30.13 | 31.09 | 28.76 | 29.71 | 561,456 | -0.07(-0.24%) |
Nov 13, 2020 | 29.27 | 30.00 | 28.00 | 29.78 | 483,300 | +0.55(+1.88%) |
Nov 12, 2020 | 29.89 | 30.23 | 28.63 | 29.23 | 673,412 | -0.41(-1.38%) |
Nov 11, 2020 | 30.00 | 30.28 | 29.12 | 29.64 | 485,252 | -0.21(-0.70%) |
Nov 10, 2020 | 29.32 | 30.14 | 28.51 | 29.85 | 176,300 | +0.42(+1.43%) |
Nov 09, 2020 | 30.77 | 30.85 | 28.59 | 29.43 | 340,853 | -0.57(-1.90%) |
Nov 06, 2020 | 30.15 | 31.80 | 29.83 | 30.00 | 916,600 | +0.00(+0.00%) |
Nov 05, 2020 | 29.46 | 30.13 | 28.77 | 30.00 | 294,125 | +0.71(+2.42%) |
Nov 04, 2020 | 29.97 | 30.98 | 28.11 | 29.29 | 422,799 | +0.05(+0.17%) |
Nov 03, 2020 | 28.00 | 29.49 | 27.45 | 29.24 | 345,730 | +1.48(+5.33%) |
Nov 02, 2020 | 27.39 | 28.99 | 27.39 | 27.76 | 562,916 | +0.46(+1.68%) |
Oct 30, 2020 | 27.44 | 27.60 | 26.33 | 27.30 | 206,000 | -0.37(-1.34%) |
Oct 29, 2020 | 29.31 | 29.31 | 26.05 | 27.67 | 296,130 | -0.28(-1.00%) |
Oct 28, 2020 | 25.96 | 28.63 | 25.44 | 27.95 | 355,706 | +1.99(+7.67%) |
Oct 27, 2020 | 26.47 | 27.00 | 25.96 | 25.96 | 73,276 | -0.63(-2.37%) |
Oct 26, 2020 | 28.21 | 28.25 | 26.40 | 26.59 | 207,338 | -1.95(-6.83%) |
Oct 23, 2020 | 26.62 | 28.85 | 26.05 | 28.54 | 500,300 | +2.09(+7.90%) |
Oct 22, 2020 | 26.97 | 27.65 | 26.11 | 26.45 | 167,023 | -0.33(-1.23%) |
Oct 21, 2020 | 28.62 | 29.24 | 26.68 | 26.78 | 487,374 | -1.78(-6.23%) |
Oct 20, 2020 | 28.78 | 29.19 | 27.82 | 28.56 | 250,956 | -0.06(-0.21%) |
Oct 19, 2020 | 28.56 | 29.61 | 28.50 | 28.62 | 282,798 | +0.48(+1.71%) |
Oct 16, 2020 | 27.64 | 28.32 | 27.20 | 28.14 | 260,200 | +0.30(+1.08%) |
Oct 15, 2020 | 27.24 | 28.09 | 25.50 | 27.84 | 237,762 | +0.17(+0.61%) |
Oct 14, 2020 | 26.41 | 28.10 | 26.41 | 27.67 | 345,888 | +0.92(+3.44%) |
Oct 13, 2020 | 26.37 | 27.19 | 26.00 | 26.75 | 447,680 | +0.28(+1.06%) |
Oct 12, 2020 | 26.74 | 26.82 | 25.88 | 26.47 | 377,802 | +0.34(+1.30%) |
Oct 09, 2020 | 26.76 | 27.66 | 25.53 | 26.13 | 438,400 | -0.03(-0.11%) |
Oct 08, 2020 | 24.75 | 26.42 | 24.67 | 26.16 | 318,230 | +1.57(+6.38%) |
Oct 07, 2020 | 24.86 | 25.20 | 24.21 | 24.59 | 366,579 | +0.01(+0.04%) |
Oct 06, 2020 | 23.43 | 24.70 | 23.43 | 24.58 | 474,442 | +0.40(+1.65%) |
Oct 05, 2020 | 23.53 | 24.60 | 23.53 | 24.18 | 263,973 | +0.77(+3.29%) |
Oct 02, 2020 | 22.80 | 23.70 | 22.56 | 23.41 | 402,900 | +0.16(+0.69%) |
Oct 01, 2020 | 21.89 | 23.31 | 21.62 | 23.25 | 515,683 | +1.44(+6.60%) |
Sep 30, 2020 | 21.19 | 22.10 | 21.19 | 21.81 | 438,524 | +0.63(+2.97%) |
Sep 29, 2020 | 20.98 | 21.49 | 20.76 | 21.18 | 946,203 | +0.21(+1.00%) |
Sep 28, 2020 | 20.24 | 21.14 | 20.13 | 20.97 | 225,902 | +0.90(+4.48%) |
Sep 25, 2020 | 19.19 | 20.29 | 19.17 | 20.07 | 183,600 | +0.71(+3.67%) |
Sep 24, 2020 | 20.14 | 20.14 | 19.30 | 19.36 | 174,853 | -0.64(-3.20%) |
Sep 23, 2020 | 21.41 | 21.98 | 19.42 | 20.00 | 431,775 | -1.63(-7.54%) |
Sep 22, 2020 | 22.67 | 23.05 | 21.55 | 21.63 | 424,115 | -0.92(-4.08%) |
Sep 21, 2020 | 22.01 | 22.99 | 21.10 | 22.55 | 405,497 | -0.08(-0.35%) |
Sep 18, 2020 | 23.18 | 24.21 | 22.47 | 22.63 | 3,708,300 | -0.25(-1.09%) |
Sep 17, 2020 | 22.75 | 24.07 | 22.75 | 22.88 | 332,130 | -0.15(-0.65%) |
Sep 16, 2020 | 23.98 | 24.27 | 22.79 | 23.03 | 331,635 | -0.85(-3.56%) |
Sep 15, 2020 | 22.30 | 24.90 | 22.30 | 23.88 | 431,015 | +1.73(+7.81%) |
Sep 14, 2020 | 21.95 | 22.55 | 21.33 | 22.15 | 603,892 | +0.16(+0.73%) |
Sep 11, 2020 | 22.94 | 23.02 | 21.63 | 21.99 | 325,400 | -0.73(-3.21%) |
Sep 10, 2020 | 22.39 | 23.97 | 22.39 | 22.72 | 495,233 | +0.35(+1.56%) |
Sep 09, 2020 | 21.90 | 22.80 | 21.17 | 22.37 | 342,959 | +0.75(+3.47%) |
Sep 08, 2020 | 21.07 | 22.30 | 20.57 | 21.62 | 324,946 | +0.42(+1.98%) |
Sep 04, 2020 | 21.15 | 21.69 | 20.00 | 21.20 | 292,000 | +0.08(+0.38%) |
Sep 03, 2020 | 21.42 | 21.75 | 20.89 | 21.12 | 492,698 | +0.00(+0.00%) |
Sep 02, 2020 | 21.19 | 21.67 | 21.05 | 21.12 | 266,168 | -0.04(-0.19%) |
Sep 01, 2020 | 21.24 | 22.04 | 20.89 | 21.16 | 241,562 | -0.07(-0.33%) |
Aug 31, 2020 | 21.71 | 22.13 | 20.10 | 21.23 | 483,804 | -0.48(-2.21%) |
Aug 28, 2020 | 21.71 | 22.65 | 21.32 | 21.71 | 256,400 | +0.01(+0.05%) |
Aug 27, 2020 | 21.57 | 22.78 | 21.09 | 21.70 | 188,467 | +0.18(+0.84%) |
Aug 26, 2020 | 22.11 | 22.66 | 21.30 | 21.52 | 226,925 | -0.51(-2.32%) |
Aug 25, 2020 | 21.67 | 22.34 | 21.26 | 22.03 | 258,460 | +0.42(+1.94%) |
Aug 24, 2020 | 21.41 | 21.83 | 20.49 | 21.61 | 402,272 | +0.34(+1.60%) |
Aug 21, 2020 | 21.71 | 22.30 | 20.94 | 21.27 | 236,000 | -0.48(-2.21%) |
Aug 20, 2020 | 22.30 | 22.85 | 21.53 | 21.75 | 207,695 | -1.00(-4.40%) |
Aug 19, 2020 | 21.37 | 23.12 | 20.69 | 22.75 | 260,188 | +1.38(+6.46%) |
Aug 18, 2020 | 21.84 | 22.00 | 21.12 | 21.37 | 325,798 | -0.55(-2.51%) |
Aug 17, 2020 | 23.00 | 23.00 | 21.80 | 21.92 | 604,866 | -1.08(-4.70%) |
Aug 14, 2020 | 24.35 | 24.86 | 22.20 | 23.00 | 391,800 | -1.35(-5.54%) |
Aug 13, 2020 | 25.32 | 25.32 | 24.04 | 24.35 | 357,639 | -0.98(-3.87%) |
Aug 12, 2020 | 24.25 | 25.93 | 23.71 | 25.33 | 462,880 | +0.84(+3.43%) |
Aug 11, 2020 | 24.66 | 25.00 | 23.64 | 24.49 | 367,651 | +0.39(+1.62%) |
Aug 10, 2020 | 24.50 | 25.00 | 23.37 | 24.10 | 458,640 | +0.81(+3.48%) |
Aug 07, 2020 | 23.00 | 24.75 | 22.93 | 23.29 | 388,100 | +0.36(+1.57%) |
Aug 06, 2020 | 22.50 | 25.38 | 21.84 | 22.93 | 547,900 | +0.45(+2.00%) |
Aug 05, 2020 | 20.88 | 22.49 | 20.37 | 22.48 | 456,462 | +2.06(+10.09%) |
Aug 04, 2020 | 20.43 | 20.80 | 19.60 | 20.42 | 536,809 | +0.68(+3.44%) |
Aug 03, 2020 | 19.50 | 20.57 | 19.11 | 19.74 | 269,213 | +0.26(+1.33%) |
Jul 31, 2020 | 19.45 | 19.52 | 18.61 | 19.48 | 457,700 | -0.01(-0.05%) |
Jul 30, 2020 | 18.75 | 19.69 | 18.75 | 19.49 | 305,305 | +0.47(+2.47%) |
Jul 29, 2020 | 19.00 | 19.22 | 18.72 | 19.02 | 146,695 | +0.13(+0.69%) |
Jul 28, 2020 | 19.12 | 19.49 | 18.72 | 18.89 | 170,441 | -0.27(-1.41%) |
Jul 27, 2020 | 18.53 | 19.25 | 18.44 | 19.16 | 93,547 | +0.62(+3.34%) |
Jul 24, 2020 | 18.51 | 18.74 | 18.16 | 18.54 | 70,400 | +0.04(+0.24%) |
Jul 23, 2020 | 18.78 | 18.93 | 18.16 | 18.50 | 141,574 | -0.27(-1.47%) |
Jul 22, 2020 | 18.41 | 19.12 | 18.06 | 18.77 | 197,776 | +0.46(+2.51%) |
Jul 21, 2020 | 18.17 | 18.82 | 17.91 | 18.31 | 173,284 | +0.30(+1.67%) |
Jul 20, 2020 | 19.01 | 19.29 | 17.96 | 18.01 | 320,719 | -0.97(-5.11%) |
Jul 17, 2020 | 18.96 | 19.12 | 18.69 | 18.98 | 217,400 | -0.02(-0.11%) |
Jul 16, 2020 | 18.87 | 19.12 | 18.76 | 19.00 | 446,093 | +0.01(+0.05%) |
Jul 15, 2020 | 19.21 | 19.35 | 18.66 | 18.99 | 236,752 | -0.01(-0.05%) |
Jul 14, 2020 | 18.60 | 19.02 | 18.19 | 19.00 | 181,410 | +0.36(+1.93%) |
Jul 13, 2020 | 18.92 | 19.45 | 18.51 | 18.64 | 119,170 | -0.16(-0.85%) |
Jul 10, 2020 | 19.19 | 19.20 | 18.67 | 18.80 | 248,100 | -0.45(-2.34%) |
Jul 09, 2020 | 19.92 | 19.92 | 18.25 | 19.25 | 205,619 | -0.64(-3.22%) |
Jul 08, 2020 | 19.43 | 20.00 | 19.25 | 19.89 | 242,915 | +0.45(+2.31%) |
Jul 07, 2020 | 20.24 | 20.24 | 19.27 | 19.44 | 263,034 | -0.79(-3.91%) |
Jul 06, 2020 | 19.70 | 20.44 | 18.72 | 20.23 | 281,960 | +0.23(+1.15%) |
Jul 02, 2020 | 18.87 | 20.10 | 18.81 | 20.00 | 431,800 | +1.22(+6.50%) |
Jul 01, 2020 | 16.99 | 19.88 | 16.34 | 18.78 | 3,188,978 | +2.68(+16.65%) |
Jun 30, 2020 | 16.02 | 16.32 | 15.42 | 16.10 | 184,049 | -0.04(-0.25%) |
Jun 29, 2020 | 16.24 | 16.89 | 15.70 | 16.14 | 214,940 | -0.71(-4.21%) |
Jun 26, 2020 | 18.28 | 18.56 | 16.38 | 16.85 | 1,043,200 | -1.55(-8.42%) |
Jun 25, 2020 | 18.83 | 18.91 | 17.66 | 18.40 | 305,171 | -0.14(-0.76%) |
Jun 24, 2020 | 19.00 | 19.23 | 18.10 | 18.54 | 134,301 | -0.45(-2.37%) |
Jun 23, 2020 | 22.17 | 22.40 | 18.35 | 18.99 | 442,187 | -3.09(-13.99%) |
Jun 22, 2020 | 18.10 | 22.57 | 18.06 | 22.08 | 314,279 | +3.97(+21.92%) |
Jun 19, 2020 | 17.50 | 18.20 | 17.35 | 18.11 | 396,200 | +0.61(+3.49%) |
Jun 18, 2020 | 17.00 | 17.50 | 16.84 | 17.50 | 86,318 | +0.50(+2.94%) |
Jun 17, 2020 | 16.73 | 17.01 | 16.46 | 17.00 | 95,433 | +0.33(+1.98%) |
Jun 16, 2020 | 17.20 | 17.20 | 16.54 | 16.67 | 85,879 | -0.22(-1.30%) |
Jun 15, 2020 | 15.60 | 17.50 | 15.60 | 16.89 | 125,220 | +1.22(+7.79%) |
Jun 12, 2020 | 16.02 | 16.53 | 15.41 | 15.67 | 69,300 | -0.13(-0.82%) |
Jun 11, 2020 | 16.94 | 17.05 | 15.50 | 15.80 | 76,472 | -1.30(-7.60%) |
Jun 10, 2020 | 16.95 | 17.10 | 16.36 | 17.10 | 94,780 | +0.18(+1.06%) |
Jun 09, 2020 | 16.99 | 17.06 | 16.35 | 16.92 | 110,316 | +0.27(+1.62%) |
Jun 08, 2020 | 15.74 | 16.75 | 15.71 | 16.65 | 79,226 | +0.70(+4.39%) |
Jun 05, 2020 | 16.67 | 16.70 | 15.77 | 15.95 | 77,200 | -0.40(-2.45%) |
Jun 04, 2020 | 17.10 | 17.10 | 16.00 | 16.35 | 57,174 | -0.77(-4.50%) |
Jun 03, 2020 | 17.11 | 17.14 | 16.47 | 17.12 | 66,507 | +0.21(+1.24%) |
Jun 02, 2020 | 16.95 | 17.12 | 16.78 | 16.91 | 146,255 | -0.03(-0.18%) |
Jun 01, 2020 | 16.29 | 17.17 | 16.20 | 16.94 | 117,280 | +0.76(+4.70%) |
May 29, 2020 | 16.32 | 16.35 | 15.25 | 16.18 | 68,500 | -0.06(-0.37%) |
May 28, 2020 | 16.89 | 16.89 | 16.16 | 16.24 | 45,399 | -0.39(-2.35%) |
May 27, 2020 | 17.30 | 17.30 | 16.50 | 16.63 | 75,306 | +0.13(+0.79%) |
May 26, 2020 | 16.80 | 18.00 | 16.12 | 16.50 | 421,907 | -0.15(-0.90%) |
May 22, 2020 | 16.88 | 16.88 | 16.52 | 16.65 | 83,700 | -0.05(-0.30%) |
May 21, 2020 | 16.59 | 16.81 | 16.44 | 16.70 | 47,207 | +0.25(+1.52%) |
May 20, 2020 | 16.86 | 17.00 | 16.44 | 16.45 | 50,721 | -0.22(-1.32%) |
May 19, 2020 | 16.54 | 17.00 | 16.22 | 16.67 | 33,440 | +0.17(+1.03%) |
May 18, 2020 | 16.32 | 17.98 | 16.32 | 16.50 | 79,865 | +0.22(+1.35%) |
May 15, 2020 | 16.12 | 16.44 | 16.12 | 16.28 | 43,600 | -0.09(-0.55%) |
May 14, 2020 | 16.09 | 16.50 | 16.09 | 16.37 | 91,153 | -0.13(-0.79%) |
May 13, 2020 | 16.41 | 16.65 | 16.14 | 16.50 | 69,105 | -0.07(-0.42%) |
May 12, 2020 | 15.89 | 16.65 | 15.89 | 16.57 | 94,083 | +0.50(+3.11%) |
May 11, 2020 | 16.10 | 16.43 | 15.91 | 16.07 | 26,452 | -0.34(-2.04%) |
May 08, 2020 | 15.57 | 17.29 | 15.00 | 16.41 | 104,300 | +0.74(+4.69%) |
May 07, 2020 | 15.59 | 15.95 | 15.59 | 15.67 | 47,332 | -0.08(-0.51%) |
May 06, 2020 | 15.25 | 16.41 | 15.24 | 15.75 | 97,013 | +0.13(+0.83%) |
May 05, 2020 | 14.55 | 16.50 | 14.55 | 15.62 | 140,799 | +0.12(+0.77%) |
May 04, 2020 | 15.73 | 16.11 | 15.27 | 15.50 | 80,113 | -0.61(-3.79%) |