Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.70 | 51.70 | 46.89 | 50.84 | 435,609 | -1.35(-2.58%) |
Apr 29, 2021 | 52.52 | 53.23 | 51.83 | 52.19 | 124,845 | -0.11(-0.20%) |
Apr 28, 2021 | 51.40 | 52.52 | 50.75 | 52.30 | 75,716 | +0.93(+1.81%) |
Apr 27, 2021 | 51.69 | 52.02 | 50.96 | 51.37 | 80,735 | +0.44(+0.86%) |
Apr 26, 2021 | 52.35 | 52.51 | 50.86 | 50.93 | 49,010 | -0.96(-1.85%) |
Apr 23, 2021 | 52.18 | 52.50 | 51.81 | 51.89 | 80,909 | +0.00(+0.00%) |
Apr 22, 2021 | 51.41 | 52.77 | 51.20 | 51.89 | 107,487 | +0.42(+0.81%) |
Apr 21, 2021 | 48.81 | 51.61 | 48.73 | 51.47 | 113,754 | +2.99(+6.18%) |
Apr 20, 2021 | 48.69 | 49.08 | 47.79 | 48.48 | 84,324 | -0.43(-0.87%) |
Apr 19, 2021 | 48.91 | 48.94 | 47.92 | 48.90 | 80,480 | -0.02(-0.04%) |
Apr 16, 2021 | 48.88 | 49.28 | 48.58 | 48.92 | 79,258 | +0.41(+0.84%) |
Apr 15, 2021 | 48.46 | 49.17 | 48.15 | 48.52 | 114,590 | +0.16(+0.32%) |
Apr 14, 2021 | 48.44 | 48.81 | 47.71 | 48.36 | 106,842 | -0.08(-0.16%) |
Apr 13, 2021 | 48.35 | 49.21 | 47.67 | 48.44 | 165,399 | +0.09(+0.18%) |
Apr 12, 2021 | 49.84 | 50.24 | 47.43 | 48.35 | 102,236 | -1.49(-2.99%) |
Apr 09, 2021 | 48.55 | 50.05 | 48.46 | 49.84 | 75,130 | +1.02(+2.08%) |
Apr 08, 2021 | 47.84 | 49.01 | 47.66 | 48.83 | 76,560 | +1.43(+3.03%) |
Apr 07, 2021 | 48.89 | 49.02 | 47.27 | 47.39 | 82,336 | -1.66(-3.38%) |
Apr 06, 2021 | 48.12 | 49.42 | 48.12 | 49.05 | 75,304 | +0.83(+1.73%) |
Apr 05, 2021 | 47.24 | 48.27 | 47.00 | 48.22 | 81,758 | +1.14(+2.43%) |
Apr 01, 2021 | 47.48 | 47.67 | 46.13 | 47.07 | 86,585 | -0.19(-0.41%) |
Mar 31, 2021 | 46.72 | 48.13 | 46.72 | 47.27 | 141,341 | +1.10(+2.39%) |
Mar 30, 2021 | 44.58 | 46.66 | 44.20 | 46.16 | 120,342 | +1.69(+3.79%) |
Mar 29, 2021 | 44.94 | 46.24 | 44.37 | 44.48 | 85,131 | -0.79(-1.76%) |
Mar 26, 2021 | 45.66 | 46.52 | 44.76 | 45.27 | 75,542 | -0.07(-0.15%) |
Mar 25, 2021 | 44.35 | 45.48 | 43.78 | 45.34 | 78,290 | +1.01(+2.27%) |
Mar 24, 2021 | 45.61 | 46.77 | 44.33 | 44.33 | 82,240 | -1.30(-2.85%) |
Mar 23, 2021 | 47.03 | 47.36 | 45.07 | 45.63 | 124,443 | -1.73(-3.66%) |
Mar 22, 2021 | 46.96 | 48.39 | 46.06 | 47.36 | 120,337 | +1.00(+2.15%) |
Mar 19, 2021 | 47.05 | 47.49 | 45.59 | 46.37 | 275,339 | -0.25(-0.54%) |
Mar 18, 2021 | 47.28 | 49.29 | 46.46 | 46.62 | 157,328 | +0.06(+0.13%) |
Mar 17, 2021 | 44.77 | 48.80 | 44.33 | 46.56 | 485,589 | +2.29(+5.17%) |
Mar 16, 2021 | 45.01 | 45.59 | 43.30 | 44.27 | 188,695 | -1.08(-2.37%) |
Mar 15, 2021 | 46.51 | 47.44 | 45.05 | 45.35 | 104,038 | -1.26(-2.70%) |
Mar 12, 2021 | 45.77 | 46.94 | 45.53 | 46.61 | 111,766 | +0.64(+1.39%) |
Mar 11, 2021 | 47.89 | 48.15 | 45.93 | 45.97 | 164,712 | -1.21(-2.57%) |
Mar 10, 2021 | 47.47 | 48.67 | 46.73 | 47.18 | 81,370 | +0.39(+0.83%) |
Mar 09, 2021 | 45.66 | 47.97 | 45.06 | 46.79 | 133,945 | +1.45(+3.21%) |
Mar 08, 2021 | 45.12 | 46.45 | 44.24 | 45.34 | 89,200 | +0.11(+0.24%) |
Mar 05, 2021 | 45.52 | 45.56 | 43.55 | 45.23 | 131,063 | -0.03(-0.06%) |
Mar 04, 2021 | 48.73 | 49.05 | 44.76 | 45.26 | 211,033 | -3.83(-7.80%) |
Mar 03, 2021 | 50.18 | 50.80 | 48.59 | 49.09 | 217,419 | -0.58(-1.17%) |
Mar 02, 2021 | 49.51 | 51.22 | 48.68 | 49.67 | 177,923 | -0.12(-0.23%) |
Mar 01, 2021 | 52.17 | 52.17 | 48.96 | 49.79 | 282,407 | +0.11(+0.21%) |
Feb 26, 2021 | 48.47 | 53.13 | 45.55 | 49.68 | 320,158 | +4.78(+10.64%) |
Feb 25, 2021 | 46.50 | 47.64 | 44.90 | 44.90 | 124,092 | -1.18(-2.56%) |
Feb 24, 2021 | 45.92 | 46.98 | 45.63 | 46.08 | 106,277 | +0.46(+1.02%) |
Feb 23, 2021 | 45.91 | 47.06 | 44.28 | 45.62 | 124,851 | -0.67(-1.44%) |
Feb 22, 2021 | 47.77 | 47.77 | 45.63 | 46.29 | 108,315 | -1.28(-2.68%) |
Feb 19, 2021 | 46.88 | 48.33 | 46.88 | 47.56 | 103,857 | +0.71(+1.51%) |
Feb 18, 2021 | 46.60 | 47.13 | 45.32 | 46.86 | 91,661 | +0.15(+0.31%) |
Feb 17, 2021 | 46.90 | 47.60 | 45.68 | 46.71 | 74,234 | -0.24(-0.51%) |
Feb 16, 2021 | 47.86 | 48.24 | 46.63 | 46.95 | 76,524 | -0.56(-1.18%) |
Feb 12, 2021 | 46.03 | 47.97 | 45.83 | 47.51 | 107,064 | +1.57(+3.41%) |
Feb 11, 2021 | 46.62 | 46.77 | 44.95 | 45.95 | 138,231 | -0.18(-0.40%) |
Feb 10, 2021 | 47.45 | 48.00 | 45.58 | 46.13 | 113,932 | -0.98(-2.07%) |
Feb 09, 2021 | 46.46 | 47.52 | 45.76 | 47.11 | 98,895 | +0.51(+1.10%) |
Feb 08, 2021 | 46.98 | 47.16 | 46.40 | 46.60 | 128,194 | -0.07(-0.14%) |
Feb 05, 2021 | 47.38 | 47.99 | 46.20 | 46.66 | 149,476 | -0.43(-0.90%) |
Feb 04, 2021 | 46.71 | 48.47 | 46.41 | 47.09 | 100,980 | +0.60(+1.29%) |
Feb 03, 2021 | 45.27 | 46.88 | 44.42 | 46.49 | 165,242 | +1.10(+2.43%) |
Feb 02, 2021 | 46.79 | 47.31 | 44.82 | 45.39 | 131,011 | -1.07(-2.31%) |
Feb 01, 2021 | 47.07 | 47.28 | 45.42 | 46.46 | 145,594 | +0.00(+0.00%) |
Jan 29, 2021 | 43.88 | 47.56 | 43.88 | 46.46 | 240,196 | -0.45(-0.97%) |
Jan 28, 2021 | 46.68 | 48.33 | 46.30 | 46.91 | 151,404 | -0.20(-0.43%) |
Jan 27, 2021 | 44.51 | 48.85 | 44.07 | 47.12 | 181,467 | +1.10(+2.40%) |
Jan 26, 2021 | 45.19 | 46.18 | 44.63 | 46.02 | 82,304 | +0.80(+1.77%) |
Jan 25, 2021 | 43.91 | 45.49 | 43.80 | 45.21 | 114,153 | +1.30(+2.95%) |
Jan 22, 2021 | 42.81 | 44.18 | 42.81 | 43.92 | 67,859 | +0.64(+1.47%) |
Jan 21, 2021 | 43.44 | 44.04 | 42.17 | 43.28 | 111,908 | -0.14(-0.31%) |
Jan 20, 2021 | 43.23 | 44.25 | 42.91 | 43.41 | 118,216 | +0.32(+0.74%) |
Jan 19, 2021 | 41.68 | 43.41 | 41.68 | 43.10 | 96,549 | +1.83(+4.43%) |
Jan 15, 2021 | 41.57 | 42.48 | 40.61 | 41.27 | 88,651 | -0.56(-1.34%) |
Jan 14, 2021 | 40.31 | 43.04 | 40.31 | 41.83 | 120,712 | +1.61(+4.01%) |
Jan 13, 2021 | 40.08 | 40.92 | 39.00 | 40.22 | 68,569 | -0.03(-0.07%) |
Jan 12, 2021 | 41.37 | 41.97 | 39.82 | 40.24 | 91,186 | -1.00(-2.41%) |
Jan 11, 2021 | 41.21 | 41.74 | 40.85 | 41.24 | 81,539 | -0.18(-0.44%) |
Jan 08, 2021 | 41.59 | 42.06 | 40.81 | 41.42 | 101,685 | -0.06(-0.14%) |
Jan 07, 2021 | 41.57 | 42.03 | 41.08 | 41.48 | 92,274 | +0.10(+0.23%) |
Jan 06, 2021 | 40.67 | 41.60 | 40.67 | 41.38 | 145,098 | +1.24(+3.08%) |
Jan 05, 2021 | 38.98 | 40.80 | 38.98 | 40.15 | 124,295 | +1.30(+3.33%) |
Jan 04, 2021 | 39.46 | 39.86 | 38.07 | 38.85 | 103,114 | -0.30(-0.77%) |
Dec 31, 2020 | 39.15 | 39.15 | 39.15 | 53,071 | +0.93(+2.43%) | |
Dec 30, 2020 | 37.62 | 38.48 | 37.48 | 38.22 | 53,071 | +0.68(+1.80%) |
Dec 29, 2020 | 37.77 | 38.03 | 36.81 | 37.55 | 61,377 | -0.04(-0.10%) |
Dec 28, 2020 | 37.60 | 37.86 | 37.16 | 37.59 | 69,526 | +0.49(+1.33%) |
Dec 24, 2020 | 37.29 | 37.46 | 36.74 | 37.09 | 36,722 | +0.07(+0.18%) |
Dec 23, 2020 | 36.16 | 37.25 | 36.16 | 37.02 | 72,658 | +0.89(+2.46%) |
Dec 22, 2020 | 37.19 | 37.47 | 36.07 | 36.14 | 117,823 | -0.75(-2.04%) |
Dec 21, 2020 | 35.94 | 37.24 | 35.64 | 36.89 | 97,706 | +0.21(+0.58%) |
Dec 18, 2020 | 35.90 | 36.89 | 35.77 | 36.68 | 311,779 | +0.98(+2.73%) |
Dec 17, 2020 | 35.57 | 36.17 | 35.28 | 35.70 | 118,695 | +0.37(+1.04%) |
Dec 16, 2020 | 35.07 | 35.78 | 34.87 | 35.33 | 116,814 | +0.49(+1.42%) |
Dec 15, 2020 | 33.47 | 34.98 | 33.34 | 34.84 | 145,993 | +1.50(+4.49%) |
Dec 14, 2020 | 33.67 | 34.32 | 33.11 | 33.34 | 134,997 | -0.16(-0.49%) |
Dec 11, 2020 | 34.39 | 34.56 | 33.09 | 33.51 | 152,165 | -1.02(-2.94%) |
Dec 10, 2020 | 34.58 | 35.23 | 34.05 | 34.52 | 220,878 | -0.26(-0.75%) |
Dec 09, 2020 | 35.04 | 35.63 | 34.51 | 34.78 | 206,673 | -0.32(-0.91%) |
Dec 08, 2020 | 35.25 | 35.77 | 35.01 | 35.10 | 302,799 | -0.31(-0.87%) |
Dec 07, 2020 | 36.36 | 36.96 | 35.15 | 35.41 | 167,677 | -0.83(-2.29%) |
Dec 04, 2020 | 35.66 | 36.54 | 35.14 | 36.24 | 111,098 | +0.89(+2.52%) |
Dec 03, 2020 | 36.23 | 36.59 | 34.94 | 35.35 | 123,146 | -0.70(-1.93%) |
Dec 02, 2020 | 36.22 | 36.98 | 35.95 | 36.05 | 134,713 | -0.19(-0.53%) |
Dec 01, 2020 | 38.44 | 38.48 | 35.86 | 36.24 | 168,731 | -1.84(-4.82%) |
Nov 30, 2020 | 38.19 | 38.67 | 37.77 | 38.08 | 120,382 | -0.18(-0.48%) |
Nov 27, 2020 | 39.78 | 39.78 | 37.80 | 38.26 | 64,548 | -1.63(-4.10%) |
Nov 25, 2020 | 39.80 | 40.47 | 38.64 | 39.90 | 170,165 | +0.10(+0.24%) |
Nov 24, 2020 | 38.03 | 39.97 | 37.87 | 39.80 | 183,680 | +2.21(+5.89%) |
Nov 23, 2020 | 36.67 | 38.09 | 35.63 | 37.59 | 173,646 | +1.09(+2.99%) |
Nov 20, 2020 | 36.08 | 36.98 | 35.42 | 36.49 | 79,341 | +0.04(+0.11%) |
Nov 19, 2020 | 36.70 | 37.02 | 35.77 | 36.45 | 67,817 | -0.28(-0.76%) |
Nov 18, 2020 | 37.52 | 37.88 | 36.51 | 36.73 | 107,204 | -0.63(-1.69%) |
Nov 17, 2020 | 36.82 | 37.99 | 36.00 | 37.37 | 141,256 | +0.55(+1.49%) |
Nov 16, 2020 | 36.40 | 37.19 | 35.97 | 36.82 | 116,689 | +0.95(+2.63%) |
Nov 13, 2020 | 35.96 | 36.63 | 35.29 | 35.87 | 71,136 | +0.25(+0.70%) |
Nov 12, 2020 | 35.49 | 35.91 | 34.67 | 35.62 | 70,206 | -0.13(-0.38%) |
Nov 11, 2020 | 36.65 | 37.12 | 35.21 | 35.76 | 102,564 | -0.59(-1.62%) |
Nov 10, 2020 | 36.08 | 36.73 | 34.75 | 36.35 | 183,565 | +0.67(+1.86%) |
Nov 09, 2020 | 34.83 | 36.55 | 34.43 | 35.68 | 319,709 | +1.26(+3.67%) |
Nov 06, 2020 | 33.42 | 34.51 | 33.38 | 34.42 | 89,802 | +1.00(+3.00%) |
Nov 05, 2020 | 33.52 | 34.60 | 33.27 | 33.41 | 71,900 | +0.19(+0.58%) |
Nov 04, 2020 | 33.69 | 34.59 | 32.90 | 33.22 | 70,551 | -0.44(-1.32%) |
Nov 03, 2020 | 33.17 | 34.28 | 33.11 | 33.67 | 108,724 | +0.90(+2.74%) |
Nov 02, 2020 | 31.81 | 33.65 | 31.40 | 32.77 | 164,585 | +1.45(+4.62%) |
Oct 30, 2020 | 34.33 | 34.64 | 31.26 | 31.32 | 214,551 | -2.95(-8.61%) |
Oct 29, 2020 | 31.85 | 34.28 | 31.57 | 34.27 | 256,266 | +2.40(+7.53%) |
Oct 28, 2020 | 31.50 | 32.07 | 31.15 | 31.87 | 144,584 | -0.15(-0.48%) |
Oct 27, 2020 | 31.69 | 32.48 | 31.69 | 32.03 | 124,705 | -0.02(-0.06%) |
Oct 26, 2020 | 31.39 | 32.19 | 30.96 | 32.05 | 68,043 | +0.40(+1.25%) |
Oct 23, 2020 | 31.52 | 31.75 | 31.10 | 31.65 | 48,219 | +0.32(+1.02%) |
Oct 22, 2020 | 30.32 | 31.43 | 30.32 | 31.33 | 76,791 | +1.01(+3.34%) |
Oct 21, 2020 | 30.57 | 31.40 | 30.10 | 30.32 | 132,838 | -0.35(-1.13%) |
Oct 20, 2020 | 30.90 | 31.52 | 30.42 | 30.67 | 52,417 | -0.29(-0.93%) |
Oct 19, 2020 | 31.17 | 31.67 | 30.84 | 30.96 | 91,260 | -0.20(-0.65%) |
Oct 16, 2020 | 30.72 | 31.62 | 30.53 | 31.16 | 116,660 | +0.30(+0.98%) |
Oct 15, 2020 | 31.25 | 31.64 | 30.76 | 30.85 | 137,372 | -0.70(-2.22%) |
Oct 14, 2020 | 31.95 | 31.99 | 31.53 | 31.55 | 33,394 | -0.40(-1.24%) |
Oct 13, 2020 | 31.96 | 32.42 | 31.81 | 31.95 | 61,318 | -0.18(-0.57%) |
Oct 12, 2020 | 32.31 | 32.93 | 31.74 | 32.13 | 65,718 | -0.12(-0.36%) |
Oct 09, 2020 | 31.34 | 32.29 | 31.34 | 32.25 | 103,490 | +0.99(+3.18%) |
Oct 08, 2020 | 31.18 | 31.63 | 30.53 | 31.25 | 118,946 | +0.36(+1.15%) |
Oct 07, 2020 | 30.77 | 31.05 | 30.21 | 30.90 | 121,530 | +0.26(+0.85%) |
Oct 06, 2020 | 31.15 | 32.14 | 30.47 | 30.64 | 88,487 | -0.19(-0.63%) |
Oct 05, 2020 | 30.85 | 31.61 | 30.66 | 30.83 | 69,620 | +0.12(+0.38%) |
Oct 02, 2020 | 30.53 | 31.23 | 30.46 | 30.71 | 47,182 | -0.28(-0.90%) |
Oct 01, 2020 | 31.52 | 32.15 | 30.43 | 30.99 | 151,390 | -0.38(-1.20%) |
Sep 30, 2020 | 31.13 | 31.74 | 31.02 | 31.37 | 88,505 | +0.16(+0.53%) |
Sep 29, 2020 | 31.16 | 32.78 | 30.84 | 31.21 | 87,825 | +0.01(+0.03%) |
Sep 28, 2020 | 32.91 | 32.94 | 31.13 | 31.20 | 118,939 | -1.57(-4.80%) |
Sep 25, 2020 | 32.50 | 32.97 | 31.74 | 32.77 | 232,076 | +0.12(+0.35%) |
Sep 24, 2020 | 32.20 | 32.75 | 31.35 | 32.65 | 216,980 | +0.40(+1.23%) |
Sep 23, 2020 | 31.30 | 32.59 | 31.30 | 32.26 | 224,587 | +0.92(+2.92%) |
Sep 22, 2020 | 31.15 | 31.38 | 30.69 | 31.34 | 59,302 | +0.35(+1.12%) |
Sep 21, 2020 | 31.16 | 31.16 | 30.25 | 30.99 | 74,517 | -0.79(-2.49%) |
Sep 18, 2020 | 31.36 | 32.18 | 30.67 | 31.78 | 390,111 | +0.72(+2.33%) |
Sep 17, 2020 | 31.16 | 31.24 | 30.70 | 31.06 | 70,241 | -0.47(-1.50%) |
Sep 16, 2020 | 31.20 | 32.13 | 30.38 | 31.53 | 164,271 | +0.54(+1.74%) |
Sep 15, 2020 | 31.00 | 31.24 | 30.22 | 30.99 | 58,184 | +0.60(+1.97%) |
Sep 14, 2020 | 29.91 | 30.46 | 28.96 | 30.40 | 81,092 | +0.66(+2.21%) |
Sep 11, 2020 | 30.42 | 30.53 | 29.63 | 29.74 | 68,233 | -0.64(-2.10%) |
Sep 10, 2020 | 31.08 | 31.11 | 30.38 | 30.38 | 90,898 | -0.40(-1.28%) |
Sep 09, 2020 | 30.32 | 30.94 | 30.15 | 30.77 | 88,928 | +0.59(+1.95%) |
Sep 08, 2020 | 30.39 | 30.49 | 29.71 | 30.18 | 77,307 | -0.49(-1.60%) |
Sep 04, 2020 | 31.69 | 31.69 | 30.22 | 30.68 | 115,726 | -0.60(-1.91%) |
Sep 03, 2020 | 31.34 | 31.61 | 31.01 | 31.27 | 104,842 | -0.20(-0.64%) |
Sep 02, 2020 | 31.37 | 31.58 | 31.09 | 31.48 | 58,576 | +0.10(+0.31%) |
Sep 01, 2020 | 31.02 | 31.54 | 30.86 | 31.38 | 96,436 | +0.25(+0.81%) |
Aug 31, 2020 | 30.56 | 31.46 | 30.47 | 31.13 | 146,836 | +0.57(+1.86%) |
Aug 28, 2020 | 30.38 | 30.60 | 29.49 | 30.56 | 94,987 | +0.22(+0.73%) |
Aug 27, 2020 | 30.16 | 31.18 | 30.10 | 30.34 | 199,457 | +0.14(+0.45%) |
Aug 26, 2020 | 29.57 | 30.28 | 29.26 | 30.20 | 94,543 | +0.74(+2.50%) |
Aug 25, 2020 | 28.47 | 29.52 | 27.82 | 29.47 | 243,996 | +1.28(+4.54%) |
Aug 24, 2020 | 28.42 | 28.56 | 27.94 | 28.19 | 130,007 | +0.05(+0.17%) |
Aug 21, 2020 | 28.62 | 28.62 | 27.86 | 28.14 | 111,301 | -0.65(-2.27%) |
Aug 20, 2020 | 28.63 | 29.07 | 28.60 | 28.79 | 86,514 | -0.15(-0.53%) |
Aug 19, 2020 | 28.48 | 29.05 | 28.36 | 28.95 | 193,056 | +0.47(+1.65%) |
Aug 18, 2020 | 28.98 | 28.98 | 28.20 | 28.48 | 123,518 | -0.34(-1.17%) |
Aug 17, 2020 | 27.86 | 29.43 | 27.77 | 28.81 | 174,780 | +1.53(+5.60%) |
Aug 14, 2020 | 27.72 | 27.95 | 26.83 | 27.28 | 108,077 | -0.59(-2.10%) |
Aug 13, 2020 | 27.76 | 28.02 | 27.28 | 27.87 | 115,715 | +0.00(+0.00%) |
Aug 12, 2020 | 28.25 | 28.50 | 27.56 | 27.87 | 120,023 | +0.00(+0.00%) |
Aug 11, 2020 | 28.80 | 29.02 | 27.73 | 27.87 | 132,763 | -0.74(-2.59%) |
Aug 10, 2020 | 28.53 | 29.03 | 28.51 | 28.61 | 65,080 | +0.10(+0.34%) |
Aug 07, 2020 | 27.94 | 28.80 | 27.78 | 28.51 | 70,109 | +0.44(+1.58%) |
Aug 06, 2020 | 27.99 | 28.53 | 27.93 | 28.07 | 134,901 | -0.10(-0.34%) |
Aug 05, 2020 | 28.58 | 28.58 | 27.99 | 28.17 | 90,067 | -0.19(-0.68%) |
Aug 04, 2020 | 28.78 | 29.01 | 28.28 | 28.36 | 69,416 | -0.65(-2.25%) |
Aug 03, 2020 | 28.36 | 29.06 | 28.17 | 29.01 | 132,736 | +0.82(+2.90%) |
Jul 31, 2020 | 29.02 | 29.02 | 27.55 | 28.20 | 240,183 | -0.87(-2.98%) |
Jul 30, 2020 | 28.78 | 29.25 | 28.68 | 29.06 | 117,283 | -0.07(-0.23%) |
Jul 29, 2020 | 28.19 | 29.48 | 28.19 | 29.13 | 127,653 | +0.87(+3.06%) |
Jul 28, 2020 | 28.73 | 29.34 | 28.21 | 28.26 | 125,990 | -0.56(-1.93%) |
Jul 27, 2020 | 30.71 | 30.88 | 28.71 | 28.82 | 208,919 | -1.86(-6.05%) |
Jul 24, 2020 | 30.75 | 32.20 | 29.88 | 30.68 | 444,895 | +2.86(+10.30%) |
Jul 23, 2020 | 27.01 | 27.92 | 26.92 | 27.81 | 138,404 | +0.74(+2.73%) |
Jul 22, 2020 | 27.72 | 28.09 | 26.72 | 27.07 | 169,553 | -0.71(-2.56%) |
Jul 21, 2020 | 26.32 | 28.04 | 26.32 | 27.78 | 202,616 | +1.63(+6.25%) |
Jul 20, 2020 | 26.53 | 26.53 | 26.06 | 26.15 | 75,144 | -0.57(-2.12%) |
Jul 17, 2020 | 26.26 | 26.91 | 25.81 | 26.72 | 107,557 | +0.40(+1.53%) |
Jul 16, 2020 | 26.51 | 26.53 | 26.04 | 26.31 | 81,406 | -0.41(-1.55%) |
Jul 15, 2020 | 25.85 | 26.91 | 25.43 | 26.73 | 129,055 | +1.24(+4.87%) |
Jul 14, 2020 | 25.17 | 25.69 | 24.88 | 25.49 | 68,966 | +0.33(+1.30%) |
Jul 13, 2020 | 24.93 | 25.86 | 24.79 | 25.16 | 111,822 | +0.42(+1.71%) |
Jul 10, 2020 | 24.84 | 25.04 | 24.55 | 24.74 | 57,211 | -0.08(-0.31%) |
Jul 09, 2020 | 25.14 | 25.14 | 24.46 | 24.81 | 90,005 | -0.36(-1.41%) |
Jul 08, 2020 | 25.53 | 25.71 | 24.73 | 25.17 | 136,257 | -0.39(-1.54%) |
Jul 07, 2020 | 24.90 | 25.73 | 24.74 | 25.56 | 127,755 | +0.37(+1.45%) |
Jul 06, 2020 | 25.74 | 25.74 | 24.41 | 25.20 | 185,740 | -0.13(-0.53%) |
Jul 02, 2020 | 25.69 | 25.84 | 24.83 | 25.33 | 76,767 | +0.11(+0.42%) |
Jul 01, 2020 | 25.51 | 25.83 | 24.83 | 25.23 | 134,033 | -0.15(-0.61%) |
Jun 30, 2020 | 24.81 | 25.65 | 24.57 | 25.38 | 168,505 | +0.41(+1.66%) |
Jun 29, 2020 | 23.62 | 25.12 | 23.43 | 24.97 | 253,086 | +1.65(+7.09%) |
Jun 26, 2020 | 24.54 | 24.61 | 23.02 | 23.31 | 285,119 | -1.49(-6.01%) |
Jun 25, 2020 | 24.14 | 24.86 | 23.76 | 24.80 | 138,586 | +0.48(+1.98%) |
Jun 24, 2020 | 25.47 | 25.67 | 24.01 | 24.32 | 201,108 | -1.55(-5.98%) |
Jun 23, 2020 | 24.27 | 26.22 | 24.27 | 25.87 | 223,189 | +2.20(+9.30%) |
Jun 22, 2020 | 23.37 | 23.86 | 22.89 | 23.67 | 91,770 | +0.41(+1.78%) |
Jun 19, 2020 | 23.66 | 23.87 | 23.20 | 23.26 | 217,506 | -0.18(-0.78%) |
Jun 18, 2020 | 23.48 | 23.89 | 23.30 | 23.44 | 86,658 | -0.31(-1.30%) |
Jun 17, 2020 | 23.92 | 24.11 | 23.30 | 23.75 | 87,908 | -0.15(-0.64%) |
Jun 16, 2020 | 24.41 | 24.48 | 23.76 | 23.90 | 87,963 | +0.05(+0.20%) |
Jun 15, 2020 | 22.97 | 24.15 | 22.95 | 23.85 | 113,685 | +0.22(+0.94%) |
Jun 12, 2020 | 23.47 | 23.75 | 22.65 | 23.63 | 104,956 | +0.87(+3.80%) |
Jun 11, 2020 | 23.83 | 23.95 | 22.64 | 22.76 | 126,172 | -2.14(-8.61%) |
Jun 10, 2020 | 26.05 | 26.05 | 24.85 | 24.91 | 62,992 | -1.11(-4.25%) |
Jun 09, 2020 | 26.51 | 26.55 | 25.87 | 26.01 | 64,240 | -0.86(-3.18%) |
Jun 08, 2020 | 27.39 | 27.39 | 26.59 | 26.87 | 83,555 | -0.26(-0.96%) |
Jun 05, 2020 | 26.56 | 27.54 | 26.56 | 27.13 | 167,160 | +1.22(+4.71%) |
Jun 04, 2020 | 25.50 | 26.38 | 25.38 | 25.91 | 88,108 | +0.23(+0.90%) |
Jun 03, 2020 | 25.75 | 26.31 | 25.58 | 25.68 | 85,384 | +0.17(+0.68%) |
Jun 02, 2020 | 25.82 | 26.07 | 25.45 | 25.50 | 116,283 | -0.30(-1.15%) |
Jun 01, 2020 | 25.92 | 26.23 | 25.55 | 25.80 | 142,933 | -0.05(-0.19%) |
May 29, 2020 | 25.93 | 26.19 | 25.15 | 25.85 | 189,733 | -0.16(-0.63%) |
May 28, 2020 | 26.58 | 27.52 | 25.74 | 26.01 | 202,252 | -0.28(-1.06%) |
May 27, 2020 | 25.57 | 26.39 | 24.64 | 26.29 | 139,322 | +1.02(+4.05%) |
May 26, 2020 | 24.67 | 25.83 | 24.48 | 25.27 | 137,615 | +1.29(+5.39%) |
May 22, 2020 | 23.75 | 24.22 | 23.45 | 23.98 | 82,488 | +0.33(+1.38%) |
May 21, 2020 | 24.12 | 24.69 | 23.60 | 23.65 | 129,957 | -0.74(-3.03%) |
May 20, 2020 | 24.38 | 24.93 | 24.06 | 24.39 | 110,767 | +0.44(+1.85%) |
May 19, 2020 | 24.25 | 25.09 | 23.64 | 23.95 | 210,382 | -0.24(-0.97%) |
May 18, 2020 | 24.14 | 24.79 | 24.05 | 24.18 | 287,365 | +0.91(+3.91%) |
May 15, 2020 | 23.43 | 23.59 | 22.81 | 23.27 | 144,403 | -0.21(-0.90%) |
May 14, 2020 | 23.19 | 23.54 | 22.41 | 23.48 | 128,387 | -0.24(-1.01%) |
May 13, 2020 | 24.93 | 25.08 | 23.28 | 23.72 | 102,239 | -1.46(-5.78%) |
May 12, 2020 | 25.26 | 25.77 | 25.18 | 25.18 | 173,054 | -0.13(-0.53%) |
May 11, 2020 | 24.97 | 25.50 | 24.79 | 25.31 | 126,688 | +0.05(+0.19%) |
May 08, 2020 | 25.60 | 25.78 | 25.16 | 25.27 | 100,236 | +0.15(+0.61%) |
May 07, 2020 | 25.36 | 25.64 | 25.05 | 25.11 | 99,523 | +0.11(+0.46%) |
May 06, 2020 | 25.07 | 25.46 | 24.59 | 25.00 | 118,980 | -0.03(-0.12%) |
May 05, 2020 | 24.48 | 25.53 | 24.25 | 25.03 | 108,413 | +0.81(+3.36%) |
May 04, 2020 | 24.74 | 24.87 | 23.94 | 24.21 | 130,113 | -1.04(-4.13%) |