Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.79 | 22.30 | 20.83 | 21.07 | 1,439,100 | -0.85(-3.88%) |
Apr 29, 2021 | 22.99 | 22.99 | 21.83 | 21.92 | 900,421 | -0.71(-3.14%) |
Apr 28, 2021 | 22.40 | 23.08 | 21.95 | 22.63 | 647,943 | -0.12(-0.53%) |
Apr 27, 2021 | 23.07 | 23.25 | 22.50 | 22.75 | 951,891 | -0.03(-0.13%) |
Apr 26, 2021 | 22.19 | 23.07 | 22.01 | 22.78 | 724,381 | +0.52(+2.34%) |
Apr 23, 2021 | 22.60 | 23.17 | 22.10 | 22.26 | 740,500 | -0.42(-1.85%) |
Apr 22, 2021 | 22.51 | 23.23 | 21.80 | 22.68 | 590,715 | +0.11(+0.49%) |
Apr 21, 2021 | 22.47 | 22.93 | 21.60 | 22.57 | 609,307 | -0.10(-0.44%) |
Apr 20, 2021 | 22.56 | 22.91 | 21.79 | 22.67 | 467,782 | -0.08(-0.35%) |
Apr 19, 2021 | 23.44 | 23.60 | 22.07 | 22.75 | 574,411 | -0.76(-3.23%) |
Apr 16, 2021 | 25.06 | 25.06 | 23.47 | 23.51 | 875,400 | -1.60(-6.37%) |
Apr 15, 2021 | 24.76 | 25.47 | 24.47 | 25.11 | 489,619 | +0.41(+1.66%) |
Apr 14, 2021 | 24.55 | 25.30 | 24.24 | 24.70 | 576,042 | +0.42(+1.73%) |
Apr 13, 2021 | 23.65 | 24.37 | 23.45 | 24.28 | 465,988 | +0.53(+2.23%) |
Apr 12, 2021 | 25.47 | 25.54 | 23.41 | 23.75 | 745,804 | -1.82(-7.12%) |
Apr 09, 2021 | 25.19 | 25.75 | 24.60 | 25.57 | 745,600 | +0.34(+1.35%) |
Apr 08, 2021 | 25.24 | 25.79 | 24.73 | 25.23 | 822,899 | +0.19(+0.76%) |
Apr 07, 2021 | 26.14 | 26.67 | 24.76 | 25.04 | 1,147,227 | -1.28(-4.86%) |
Apr 06, 2021 | 26.13 | 26.69 | 25.41 | 26.32 | 2,174,889 | +0.13(+0.50%) |
Apr 05, 2021 | 23.95 | 26.20 | 23.89 | 26.19 | 1,850,732 | +2.47(+10.41%) |
Apr 01, 2021 | 24.23 | 24.80 | 23.58 | 23.72 | 739,900 | -0.34(-1.41%) |
Mar 31, 2021 | 22.89 | 24.40 | 22.77 | 24.06 | 1,170,632 | +1.07(+4.65%) |
Mar 30, 2021 | 21.44 | 23.00 | 21.17 | 22.99 | 2,681,860 | +1.46(+6.78%) |
Mar 29, 2021 | 21.76 | 22.02 | 21.12 | 21.53 | 574,591 | -0.45(-2.05%) |
Mar 26, 2021 | 22.70 | 23.09 | 20.93 | 21.98 | 1,239,200 | -1.24(-5.34%) |
Mar 25, 2021 | 19.77 | 23.30 | 19.70 | 23.22 | 1,549,541 | +2.78(+13.60%) |
Mar 24, 2021 | 21.86 | 22.17 | 20.35 | 20.44 | 1,179,567 | -1.15(-5.33%) |
Mar 23, 2021 | 22.87 | 22.87 | 21.30 | 21.59 | 1,482,158 | -1.52(-6.58%) |
Mar 22, 2021 | 22.65 | 23.50 | 22.54 | 23.11 | 738,760 | +0.44(+1.94%) |
Mar 19, 2021 | 22.29 | 22.80 | 21.81 | 22.67 | 910,400 | +0.93(+4.28%) |
Mar 18, 2021 | 22.14 | 23.08 | 21.61 | 21.74 | 584,276 | -1.09(-4.77%) |
Mar 17, 2021 | 21.57 | 22.98 | 21.26 | 22.83 | 584,860 | +0.66(+2.98%) |
Mar 16, 2021 | 23.00 | 23.15 | 21.66 | 22.17 | 1,048,421 | -0.74(-3.23%) |
Mar 15, 2021 | 23.20 | 23.50 | 22.56 | 22.91 | 1,556,146 | -0.44(-1.88%) |
Mar 12, 2021 | 22.64 | 23.70 | 22.42 | 23.35 | 591,400 | -0.24(-1.04%) |
Mar 11, 2021 | 23.18 | 23.82 | 22.78 | 23.59 | 1,495,530 | +0.57(+2.50%) |
Mar 10, 2021 | 22.43 | 23.07 | 22.00 | 23.02 | 966,944 | +0.71(+3.18%) |
Mar 09, 2021 | 23.08 | 23.08 | 21.18 | 22.31 | 1,617,662 | +2.24(+11.16%) |
Mar 08, 2021 | 20.41 | 20.98 | 19.55 | 20.07 | 1,602,782 | -0.36(-1.76%) |
Mar 05, 2021 | 20.80 | 21.40 | 18.86 | 20.43 | 1,893,600 | +0.12(+0.59%) |
Mar 04, 2021 | 22.07 | 22.37 | 19.51 | 20.31 | 1,982,746 | -1.53(-7.01%) |
Mar 03, 2021 | 23.04 | 23.37 | 21.44 | 21.84 | 2,171,595 | -1.55(-6.63%) |
Mar 02, 2021 | 23.00 | 23.50 | 22.48 | 23.39 | 2,272,813 | +0.32(+1.39%) |
Mar 01, 2021 | 23.13 | 24.17 | 22.53 | 23.07 | 1,425,406 | +0.97(+4.39%) |
Feb 26, 2021 | 22.35 | 22.87 | 20.94 | 22.10 | 1,905,100 | -0.26(-1.16%) |
Feb 25, 2021 | 25.31 | 25.84 | 22.36 | 22.36 | 3,154,910 | -2.78(-11.06%) |
Feb 24, 2021 | 25.27 | 25.50 | 24.40 | 25.14 | 1,292,283 | +0.40(+1.62%) |
Feb 23, 2021 | 24.65 | 25.55 | 24.01 | 24.74 | 1,907,721 | -1.07(-4.15%) |
Feb 22, 2021 | 26.78 | 27.00 | 25.73 | 25.81 | 1,614,105 | -1.08(-4.02%) |
Feb 19, 2021 | 26.00 | 27.07 | 25.62 | 26.89 | 1,878,800 | +0.94(+3.62%) |
Feb 18, 2021 | 26.11 | 26.69 | 25.13 | 25.95 | 1,817,049 | -1.12(-4.14%) |
Feb 17, 2021 | 28.30 | 28.60 | 25.33 | 27.07 | 2,957,315 | -0.94(-3.36%) |
Feb 16, 2021 | 37.00 | 37.07 | 26.19 | 28.01 | 10,267,141 | -2.88(-9.32%) |
Feb 12, 2021 | 32.86 | 33.32 | 30.19 | 30.89 | 2,264,200 | -1.70(-5.22%) |
Feb 11, 2021 | 30.80 | 32.93 | 29.85 | 32.59 | 1,340,041 | +2.29(+7.56%) |
Feb 10, 2021 | 30.80 | 31.95 | 29.58 | 30.30 | 1,338,290 | -0.28(-0.92%) |
Feb 09, 2021 | 30.01 | 30.71 | 29.44 | 30.58 | 1,090,490 | +0.35(+1.16%) |
Feb 08, 2021 | 30.10 | 30.78 | 29.03 | 30.23 | 2,329,926 | +2.22(+7.93%) |
Feb 05, 2021 | 28.01 | 28.58 | 27.37 | 28.01 | 1,527,400 | +0.15(+0.54%) |
Feb 04, 2021 | 28.12 | 28.85 | 27.08 | 27.86 | 1,402,036 | +0.16(+0.58%) |
Feb 03, 2021 | 27.83 | 29.03 | 27.54 | 27.70 | 1,107,876 | +0.10(+0.36%) |
Feb 02, 2021 | 29.36 | 29.36 | 27.03 | 27.60 | 2,925,669 | +0.50(+1.85%) |
Feb 01, 2021 | 25.31 | 27.22 | 25.03 | 27.10 | 2,109,721 | +2.97(+12.31%) |
Jan 29, 2021 | 22.90 | 24.91 | 22.64 | 24.13 | 1,767,100 | +1.57(+6.96%) |
Jan 28, 2021 | 22.26 | 23.16 | 22.02 | 22.56 | 1,318,693 | +0.81(+3.72%) |
Jan 27, 2021 | 20.73 | 22.71 | 20.44 | 21.75 | 1,937,992 | +0.79(+3.77%) |
Jan 26, 2021 | 21.68 | 21.99 | 20.83 | 20.96 | 808,447 | -0.41(-1.92%) |
Jan 25, 2021 | 21.04 | 21.43 | 20.22 | 21.37 | 976,859 | +0.56(+2.69%) |
Jan 22, 2021 | 20.89 | 21.23 | 19.87 | 20.81 | 1,075,000 | -0.59(-2.76%) |
Jan 21, 2021 | 21.20 | 21.54 | 20.35 | 21.40 | 1,004,596 | +0.41(+1.95%) |
Jan 20, 2021 | 21.65 | 21.80 | 20.81 | 20.99 | 839,994 | -0.70(-3.23%) |
Jan 19, 2021 | 21.20 | 22.11 | 20.63 | 21.69 | 1,407,243 | +0.86(+4.13%) |
Jan 15, 2021 | 20.60 | 21.45 | 20.46 | 20.83 | 837,100 | +0.16(+0.77%) |
Jan 14, 2021 | 19.73 | 20.88 | 19.53 | 20.67 | 1,214,413 | +1.15(+5.89%) |
Jan 13, 2021 | 20.01 | 20.25 | 19.26 | 19.52 | 1,059,304 | -0.44(-2.20%) |
Jan 12, 2021 | 19.16 | 20.17 | 19.01 | 19.96 | 1,105,012 | +1.18(+6.28%) |
Jan 11, 2021 | 17.61 | 19.37 | 17.50 | 18.78 | 1,207,714 | +1.19(+6.77%) |
Jan 08, 2021 | 17.75 | 18.00 | 17.27 | 17.59 | 1,287,600 | -0.04(-0.23%) |
Jan 07, 2021 | 17.57 | 17.92 | 17.42 | 17.63 | 1,306,930 | +0.05(+0.28%) |
Jan 06, 2021 | 17.90 | 18.10 | 17.32 | 17.58 | 1,658,689 | -0.20(-1.12%) |
Jan 05, 2021 | 18.02 | 18.23 | 17.62 | 17.78 | 927,396 | -0.29(-1.60%) |
Jan 04, 2021 | 18.35 | 18.51 | 17.70 | 18.07 | 794,546 | +0.08(+0.44%) |
Dec 31, 2020 | 17.99 | 17.99 | 17.99 | 433,738 | -0.47(-2.55%) | |
Dec 30, 2020 | 18.24 | 18.88 | 18.16 | 18.46 | 433,738 | +0.29(+1.60%) |
Dec 29, 2020 | 18.77 | 18.87 | 17.97 | 18.17 | 1,143,492 | -0.63(-3.35%) |
Dec 28, 2020 | 19.65 | 19.87 | 18.71 | 18.80 | 1,109,680 | -0.80(-4.08%) |
Dec 24, 2020 | 20.08 | 20.12 | 19.51 | 19.60 | 363,200 | -0.48(-2.39%) |
Dec 23, 2020 | 20.42 | 20.49 | 19.66 | 20.08 | 902,786 | -0.32(-1.57%) |
Dec 22, 2020 | 19.81 | 20.45 | 19.46 | 20.40 | 1,090,134 | +0.65(+3.29%) |
Dec 21, 2020 | 19.25 | 20.05 | 19.03 | 19.75 | 1,194,666 | +0.23(+1.18%) |
Dec 18, 2020 | 20.16 | 20.53 | 19.44 | 19.52 | 1,640,500 | -0.82(-4.03%) |
Dec 17, 2020 | 20.25 | 20.50 | 19.75 | 20.34 | 1,219,748 | +0.22(+1.09%) |
Dec 16, 2020 | 19.42 | 20.39 | 18.92 | 20.12 | 1,520,566 | +0.82(+4.25%) |
Dec 15, 2020 | 19.60 | 19.85 | 18.81 | 19.30 | 1,131,054 | -0.29(-1.51%) |
Dec 14, 2020 | 18.97 | 19.93 | 18.97 | 19.59 | 1,238,109 | +0.61(+3.24%) |
Dec 11, 2020 | 19.22 | 19.48 | 18.70 | 18.98 | 1,127,800 | -0.31(-1.61%) |
Dec 10, 2020 | 19.59 | 20.31 | 19.00 | 19.29 | 1,429,143 | +0.50(+2.66%) |
Dec 09, 2020 | 20.35 | 21.06 | 18.43 | 18.79 | 2,039,301 | -1.52(-7.48%) |
Dec 08, 2020 | 17.80 | 20.45 | 17.80 | 20.31 | 2,359,840 | +2.43(+13.59%) |
Dec 07, 2020 | 18.74 | 19.00 | 17.65 | 17.88 | 1,773,698 | -0.58(-3.14%) |
Dec 04, 2020 | 19.43 | 19.75 | 18.37 | 18.46 | 1,455,200 | -0.97(-4.99%) |
Dec 03, 2020 | 19.95 | 19.97 | 18.24 | 19.43 | 2,011,888 | -0.44(-2.21%) |
Dec 02, 2020 | 18.23 | 19.94 | 18.07 | 19.87 | 2,085,446 | +1.27(+6.83%) |
Dec 01, 2020 | 20.05 | 20.26 | 17.11 | 18.60 | 3,893,392 | +0.34(+1.86%) |
Nov 30, 2020 | 16.33 | 18.65 | 16.31 | 18.26 | 5,440,538 | +3.96(+27.69%) |
Nov 27, 2020 | 14.00 | 14.50 | 13.71 | 14.30 | 750,500 | +0.65(+4.76%) |
Nov 25, 2020 | 13.58 | 13.82 | 13.33 | 13.65 | 1,193,000 | +0.05(+0.37%) |
Nov 24, 2020 | 12.69 | 13.69 | 12.65 | 13.60 | 1,901,849 | +1.01(+8.02%) |
Nov 23, 2020 | 12.72 | 12.73 | 12.35 | 12.59 | 1,770,912 | -0.02(-0.16%) |
Nov 20, 2020 | 12.42 | 12.96 | 12.07 | 12.61 | 1,430,400 | +0.49(+4.04%) |
Nov 19, 2020 | 12.49 | 12.51 | 12.05 | 12.12 | 1,056,242 | -0.18(-1.46%) |
Nov 18, 2020 | 13.74 | 14.26 | 12.27 | 12.30 | 2,287,458 | -1.48(-10.74%) |
Nov 17, 2020 | 13.14 | 14.05 | 13.14 | 13.78 | 1,663,642 | +0.59(+4.47%) |
Nov 16, 2020 | 13.35 | 13.85 | 12.91 | 13.19 | 1,143,158 | +0.41(+3.21%) |
Nov 13, 2020 | 12.81 | 13.00 | 12.51 | 12.78 | 970,400 | +0.10(+0.79%) |
Nov 12, 2020 | 12.48 | 12.90 | 12.40 | 12.68 | 730,230 | +0.09(+0.71%) |
Nov 11, 2020 | 12.98 | 13.28 | 12.53 | 12.59 | 642,650 | -0.33(-2.55%) |
Nov 10, 2020 | 12.99 | 13.46 | 12.50 | 12.92 | 1,059,053 | +0.20(+1.57%) |
Nov 09, 2020 | 12.75 | 13.28 | 12.53 | 12.72 | 1,016,274 | +0.66(+5.47%) |
Nov 06, 2020 | 12.02 | 12.22 | 11.43 | 12.06 | 781,900 | -0.02(-0.17%) |
Nov 05, 2020 | 12.23 | 12.41 | 11.77 | 12.08 | 1,105,387 | +0.18(+1.51%) |
Nov 04, 2020 | 11.58 | 12.25 | 11.58 | 11.90 | 1,401,713 | +0.31(+2.67%) |
Nov 03, 2020 | 11.37 | 11.76 | 11.32 | 11.59 | 2,422,359 | +0.38(+3.39%) |
Nov 02, 2020 | 11.13 | 11.36 | 10.89 | 11.21 | 605,409 | +0.22(+2.00%) |
Oct 30, 2020 | 11.14 | 11.36 | 10.81 | 10.99 | 655,400 | -0.20(-1.79%) |
Oct 29, 2020 | 11.12 | 11.33 | 10.88 | 11.19 | 730,324 | +0.01(+0.09%) |
Oct 28, 2020 | 11.50 | 11.65 | 11.14 | 11.18 | 938,794 | -0.53(-4.53%) |
Oct 27, 2020 | 11.66 | 12.08 | 11.39 | 11.71 | 673,891 | +0.00(+0.00%) |
Oct 26, 2020 | 12.53 | 12.59 | 11.64 | 11.71 | 1,038,122 | -0.95(-7.50%) |
Oct 23, 2020 | 12.80 | 12.98 | 12.50 | 12.66 | 303,400 | -0.14(-1.09%) |
Oct 22, 2020 | 12.45 | 12.85 | 12.34 | 12.80 | 631,570 | +0.36(+2.89%) |
Oct 21, 2020 | 12.43 | 12.83 | 12.32 | 12.44 | 527,416 | -0.11(-0.88%) |
Oct 20, 2020 | 13.27 | 13.47 | 12.47 | 12.55 | 707,048 | -1.20(-8.73%) |
Oct 19, 2020 | 13.79 | 13.82 | 13.04 | 13.75 | 703,150 | +0.19(+1.40%) |
Oct 16, 2020 | 13.30 | 13.87 | 13.30 | 13.56 | 494,200 | +0.28(+2.11%) |
Oct 15, 2020 | 13.20 | 13.31 | 12.99 | 13.28 | 600,372 | -0.12(-0.90%) |
Oct 14, 2020 | 13.33 | 13.55 | 13.05 | 13.40 | 722,433 | +0.05(+0.37%) |
Oct 13, 2020 | 12.76 | 13.40 | 12.60 | 13.35 | 961,693 | +0.40(+3.09%) |
Oct 12, 2020 | 12.99 | 13.09 | 12.29 | 12.95 | 807,728 | +0.18(+1.41%) |
Oct 09, 2020 | 13.12 | 13.23 | 12.56 | 12.77 | 552,700 | -0.27(-2.07%) |
Oct 08, 2020 | 13.06 | 13.36 | 12.76 | 13.04 | 762,382 | +0.34(+2.68%) |
Oct 07, 2020 | 12.46 | 12.92 | 12.44 | 12.70 | 998,274 | +0.33(+2.67%) |
Oct 06, 2020 | 12.51 | 12.79 | 12.27 | 12.37 | 825,152 | -0.06(-0.48%) |
Oct 05, 2020 | 12.28 | 12.76 | 11.86 | 12.43 | 987,669 | +0.72(+6.19%) |
Oct 02, 2020 | 11.44 | 12.05 | 11.33 | 11.71 | 688,400 | +0.04(+0.30%) |
Oct 01, 2020 | 11.55 | 11.91 | 11.40 | 11.67 | 998,163 | +0.12(+1.04%) |
Sep 30, 2020 | 11.96 | 12.20 | 11.44 | 11.55 | 826,782 | -0.37(-3.10%) |
Sep 29, 2020 | 12.14 | 12.40 | 11.83 | 11.92 | 606,732 | -0.31(-2.53%) |
Sep 28, 2020 | 12.31 | 12.70 | 12.13 | 12.23 | 695,116 | +0.14(+1.16%) |
Sep 25, 2020 | 12.22 | 12.45 | 11.82 | 12.09 | 843,200 | -0.23(-1.87%) |
Sep 24, 2020 | 12.40 | 12.41 | 11.83 | 12.32 | 956,272 | -0.14(-1.12%) |
Sep 23, 2020 | 13.65 | 13.87 | 12.41 | 12.46 | 1,274,537 | -1.12(-8.25%) |
Sep 22, 2020 | 14.40 | 14.51 | 13.52 | 13.58 | 853,511 | -0.70(-4.90%) |
Sep 21, 2020 | 15.15 | 15.26 | 14.17 | 14.28 | 1,117,208 | -0.95(-6.24%) |
Sep 18, 2020 | 15.77 | 15.87 | 14.96 | 15.23 | 2,057,800 | -0.41(-2.62%) |
Sep 17, 2020 | 15.75 | 15.91 | 15.52 | 15.64 | 511,032 | -0.29(-1.82%) |
Sep 16, 2020 | 15.80 | 16.48 | 15.72 | 15.93 | 472,210 | +0.27(+1.72%) |
Sep 15, 2020 | 16.59 | 16.85 | 15.55 | 15.66 | 969,983 | -0.87(-5.26%) |
Sep 14, 2020 | 16.03 | 17.30 | 16.00 | 16.53 | 1,013,649 | +0.91(+5.83%) |
Sep 11, 2020 | 15.76 | 16.02 | 15.42 | 15.62 | 412,600 | -0.05(-0.32%) |
Sep 10, 2020 | 16.60 | 16.73 | 15.55 | 15.67 | 459,980 | -1.02(-6.11%) |
Sep 09, 2020 | 15.73 | 16.90 | 15.73 | 16.69 | 488,938 | +1.31(+8.52%) |
Sep 08, 2020 | 14.76 | 15.72 | 14.46 | 15.38 | 485,018 | +0.38(+2.53%) |
Sep 04, 2020 | 15.74 | 15.87 | 14.52 | 15.00 | 719,700 | -0.75(-4.76%) |
Sep 03, 2020 | 15.94 | 16.49 | 15.54 | 15.75 | 566,065 | -0.24(-1.50%) |
Sep 02, 2020 | 15.03 | 16.04 | 14.90 | 15.99 | 804,631 | +0.94(+6.25%) |
Sep 01, 2020 | 15.41 | 15.75 | 14.98 | 15.05 | 501,616 | -0.30(-1.95%) |
Aug 31, 2020 | 15.67 | 15.79 | 15.06 | 15.35 | 1,175,412 | +0.10(+0.66%) |
Aug 28, 2020 | 15.08 | 15.40 | 14.88 | 15.25 | 287,100 | +0.09(+0.59%) |
Aug 27, 2020 | 15.47 | 15.53 | 14.83 | 15.16 | 424,923 | -0.35(-2.26%) |
Aug 26, 2020 | 15.62 | 15.77 | 15.29 | 15.51 | 364,148 | -0.11(-0.70%) |
Aug 25, 2020 | 15.47 | 15.66 | 15.12 | 15.62 | 377,315 | +0.08(+0.51%) |
Aug 24, 2020 | 15.42 | 15.72 | 15.10 | 15.54 | 541,280 | +0.16(+1.04%) |
Aug 21, 2020 | 16.15 | 16.35 | 15.33 | 15.38 | 464,900 | -0.90(-5.53%) |
Aug 20, 2020 | 15.73 | 16.32 | 15.50 | 16.28 | 702,530 | +0.43(+2.71%) |
Aug 19, 2020 | 15.80 | 15.96 | 15.60 | 15.85 | 595,079 | +0.05(+0.32%) |
Aug 18, 2020 | 17.04 | 17.04 | 15.69 | 15.80 | 876,733 | -0.91(-5.45%) |
Aug 17, 2020 | 16.16 | 16.93 | 16.01 | 16.71 | 1,088,539 | +0.87(+5.49%) |
Aug 14, 2020 | 16.40 | 16.46 | 15.59 | 15.84 | 754,500 | -0.46(-2.82%) |
Aug 13, 2020 | 16.10 | 16.71 | 16.05 | 16.30 | 717,974 | +0.16(+0.99%) |
Aug 12, 2020 | 15.69 | 16.30 | 15.53 | 16.14 | 741,755 | +0.37(+2.35%) |
Aug 11, 2020 | 15.50 | 16.12 | 15.02 | 15.77 | 990,060 | +0.53(+3.48%) |
Aug 10, 2020 | 15.73 | 16.34 | 15.17 | 15.24 | 734,201 | -0.41(-2.62%) |
Aug 07, 2020 | 16.42 | 16.81 | 15.29 | 15.65 | 1,347,500 | -0.76(-4.63%) |
Aug 06, 2020 | 16.61 | 17.35 | 15.70 | 16.41 | 894,245 | +0.84(+5.39%) |
Aug 05, 2020 | 15.50 | 15.83 | 15.04 | 15.57 | 753,401 | +0.18(+1.17%) |
Aug 04, 2020 | 15.70 | 15.72 | 14.91 | 15.39 | 695,545 | +0.05(+0.33%) |
Aug 03, 2020 | 15.00 | 15.47 | 14.50 | 15.34 | 516,439 | +0.67(+4.57%) |
Jul 31, 2020 | 15.81 | 15.99 | 14.46 | 14.67 | 632,000 | -1.15(-7.27%) |
Jul 30, 2020 | 16.00 | 16.34 | 15.55 | 15.82 | 557,086 | -0.36(-2.22%) |
Jul 29, 2020 | 16.79 | 17.06 | 16.04 | 16.18 | 469,158 | -0.46(-2.76%) |
Jul 28, 2020 | 17.78 | 18.00 | 16.60 | 16.64 | 519,057 | -1.35(-7.50%) |
Jul 27, 2020 | 17.51 | 18.00 | 17.25 | 17.99 | 255,001 | +0.45(+2.57%) |
Jul 24, 2020 | 18.11 | 18.20 | 17.27 | 17.54 | 442,000 | -0.73(-4.00%) |
Jul 23, 2020 | 18.73 | 18.90 | 18.00 | 18.27 | 507,336 | +0.12(+0.66%) |
Jul 22, 2020 | 18.08 | 18.56 | 17.55 | 18.15 | 462,807 | -0.11(-0.60%) |
Jul 21, 2020 | 19.24 | 19.24 | 18.13 | 18.26 | 463,268 | -0.79(-4.15%) |
Jul 20, 2020 | 19.14 | 19.52 | 18.79 | 19.05 | 371,156 | -0.04(-0.21%) |
Jul 17, 2020 | 19.42 | 19.72 | 18.92 | 19.09 | 476,800 | -0.30(-1.55%) |
Jul 16, 2020 | 20.18 | 20.30 | 19.24 | 19.39 | 411,222 | -1.15(-5.60%) |
Jul 15, 2020 | 21.12 | 21.36 | 20.39 | 20.54 | 429,192 | +0.03(+0.15%) |
Jul 14, 2020 | 20.11 | 20.54 | 19.67 | 20.51 | 371,342 | +0.41(+2.04%) |
Jul 13, 2020 | 20.62 | 21.55 | 20.09 | 20.10 | 444,963 | -0.29(-1.40%) |
Jul 10, 2020 | 21.31 | 21.73 | 20.29 | 20.39 | 536,200 | -0.96(-4.52%) |
Jul 09, 2020 | 21.38 | 21.87 | 21.26 | 21.35 | 496,029 | -0.18(-0.84%) |
Jul 08, 2020 | 21.38 | 21.68 | 20.52 | 21.53 | 446,894 | +0.37(+1.75%) |
Jul 07, 2020 | 19.71 | 21.45 | 19.31 | 21.16 | 726,268 | +1.38(+6.98%) |
Jul 06, 2020 | 21.81 | 22.18 | 19.66 | 19.78 | 1,050,942 | -1.76(-8.17%) |
Jul 02, 2020 | 24.46 | 24.51 | 21.48 | 21.54 | 1,178,300 | -2.21(-9.31%) |
Jul 01, 2020 | 25.11 | 25.18 | 23.53 | 23.75 | 669,462 | -0.51(-2.10%) |
Jun 30, 2020 | 23.83 | 24.35 | 23.51 | 24.26 | 397,912 | +0.09(+0.37%) |
Jun 29, 2020 | 24.25 | 25.37 | 23.67 | 24.17 | 432,575 | +0.21(+0.88%) |
Jun 26, 2020 | 24.76 | 25.23 | 23.71 | 23.96 | 862,300 | -0.41(-1.68%) |
Jun 25, 2020 | 23.20 | 24.74 | 22.98 | 24.37 | 557,260 | +1.23(+5.32%) |
Jun 24, 2020 | 23.79 | 24.43 | 22.62 | 23.14 | 489,702 | -0.89(-3.70%) |
Jun 23, 2020 | 24.65 | 25.79 | 23.81 | 24.03 | 570,331 | -0.15(-0.62%) |
Jun 22, 2020 | 24.05 | 24.26 | 23.16 | 24.18 | 709,734 | +0.44(+1.85%) |
Jun 19, 2020 | 22.25 | 23.77 | 22.12 | 23.74 | 875,200 | +1.79(+8.15%) |
Jun 18, 2020 | 21.24 | 22.08 | 21.24 | 21.95 | 427,082 | +0.42(+1.95%) |
Jun 17, 2020 | 21.05 | 21.95 | 21.00 | 21.53 | 512,228 | +0.48(+2.28%) |
Jun 16, 2020 | 20.31 | 21.62 | 19.99 | 21.05 | 498,028 | +1.49(+7.62%) |
Jun 15, 2020 | 17.89 | 19.57 | 17.79 | 19.56 | 435,066 | +1.11(+6.04%) |
Jun 12, 2020 | 18.47 | 18.99 | 17.60 | 18.45 | 490,500 | +0.86(+4.86%) |
Jun 11, 2020 | 18.74 | 19.20 | 17.22 | 17.59 | 649,546 | -2.07(-10.55%) |
Jun 10, 2020 | 19.68 | 20.20 | 19.16 | 19.66 | 598,484 | +0.02(+0.08%) |
Jun 09, 2020 | 19.48 | 20.03 | 19.28 | 19.65 | 292,110 | +0.34(+1.76%) |
Jun 08, 2020 | 20.22 | 20.46 | 19.02 | 19.31 | 802,627 | -0.56(-2.82%) |
Jun 05, 2020 | 18.56 | 21.24 | 18.30 | 19.87 | 1,245,600 | +1.60(+8.76%) |
Jun 04, 2020 | 18.00 | 19.10 | 17.80 | 18.27 | 736,099 | +0.08(+0.44%) |
Jun 03, 2020 | 18.73 | 18.98 | 17.72 | 18.19 | 604,453 | -0.46(-2.47%) |
Jun 02, 2020 | 17.74 | 19.05 | 17.62 | 18.65 | 537,529 | +1.04(+5.91%) |
Jun 01, 2020 | 16.90 | 18.06 | 16.71 | 17.61 | 714,013 | +0.64(+3.77%) |
May 29, 2020 | 18.05 | 18.23 | 16.50 | 16.97 | 637,900 | -1.16(-6.40%) |
May 28, 2020 | 17.57 | 18.44 | 17.55 | 18.13 | 456,189 | +0.12(+0.67%) |
May 27, 2020 | 18.74 | 18.86 | 17.30 | 18.01 | 435,125 | -0.55(-2.96%) |
May 26, 2020 | 18.86 | 19.29 | 18.23 | 18.56 | 646,927 | +0.55(+3.05%) |
May 22, 2020 | 17.82 | 18.10 | 17.50 | 18.01 | 405,600 | +0.28(+1.58%) |
May 21, 2020 | 18.53 | 18.83 | 17.27 | 17.73 | 850,650 | -0.16(-0.89%) |
May 20, 2020 | 16.43 | 17.93 | 16.02 | 17.89 | 662,608 | +2.12(+13.44%) |
May 19, 2020 | 16.10 | 16.56 | 15.76 | 15.77 | 429,438 | -0.35(-2.17%) |
May 18, 2020 | 17.00 | 17.49 | 15.90 | 16.12 | 641,012 | -0.11(-0.68%) |
May 15, 2020 | 15.00 | 16.43 | 14.75 | 16.23 | 645,700 | +1.23(+8.20%) |
May 14, 2020 | 15.14 | 15.58 | 14.80 | 15.00 | 408,026 | -0.69(-4.40%) |
May 13, 2020 | 16.00 | 16.45 | 14.97 | 15.69 | 488,700 | +0.01(+0.10%) |
May 12, 2020 | 15.87 | 17.41 | 15.59 | 15.68 | 588,086 | -0.21(-1.35%) |
May 11, 2020 | 14.42 | 16.29 | 14.10 | 15.89 | 651,583 | +1.52(+10.58%) |
May 08, 2020 | 14.79 | 16.22 | 14.21 | 14.37 | 575,700 | +0.00(+0.00%) |
May 07, 2020 | 15.87 | 16.24 | 14.25 | 14.37 | 871,308 | +0.43(+3.08%) |
May 06, 2020 | 14.45 | 14.69 | 13.79 | 13.94 | 354,948 | -0.36(-2.52%) |
May 05, 2020 | 13.82 | 14.84 | 13.63 | 14.30 | 378,001 | +0.83(+6.16%) |
May 04, 2020 | 12.10 | 13.47 | 12.00 | 13.47 | 470,114 | +1.17(+9.51%) |