Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.04 | 16.38 | 15.57 | 15.68 | 455,800 | -0.62(-3.80%) |
Apr 29, 2021 | 16.31 | 16.72 | 15.91 | 16.30 | 395,986 | -0.05(-0.31%) |
Apr 28, 2021 | 16.06 | 16.50 | 15.89 | 16.35 | 469,661 | +0.26(+1.62%) |
Apr 27, 2021 | 15.78 | 16.30 | 15.71 | 16.09 | 592,272 | +0.16(+1.00%) |
Apr 26, 2021 | 15.41 | 15.98 | 15.26 | 15.93 | 401,988 | +0.49(+3.17%) |
Apr 23, 2021 | 15.94 | 16.08 | 15.33 | 15.44 | 336,700 | -0.46(-2.89%) |
Apr 22, 2021 | 15.41 | 16.25 | 15.31 | 15.90 | 489,735 | +0.38(+2.45%) |
Apr 21, 2021 | 15.38 | 15.58 | 14.94 | 15.52 | 595,324 | +0.19(+1.24%) |
Apr 20, 2021 | 15.07 | 15.50 | 14.93 | 15.33 | 416,553 | +0.10(+0.66%) |
Apr 19, 2021 | 15.29 | 15.43 | 14.93 | 15.23 | 498,620 | -0.19(-1.23%) |
Apr 16, 2021 | 15.90 | 15.93 | 15.25 | 15.42 | 567,900 | -0.46(-2.90%) |
Apr 15, 2021 | 15.96 | 16.30 | 15.82 | 15.88 | 441,350 | -0.03(-0.19%) |
Apr 14, 2021 | 15.60 | 16.18 | 15.60 | 15.91 | 424,656 | +0.43(+2.78%) |
Apr 13, 2021 | 15.26 | 15.49 | 15.12 | 15.48 | 424,678 | +0.21(+1.38%) |
Apr 12, 2021 | 15.50 | 15.78 | 15.11 | 15.27 | 406,277 | -0.41(-2.61%) |
Apr 09, 2021 | 15.94 | 15.94 | 15.45 | 15.68 | 401,600 | -0.22(-1.38%) |
Apr 08, 2021 | 15.78 | 16.11 | 15.55 | 15.90 | 402,597 | +0.49(+3.18%) |
Apr 07, 2021 | 15.73 | 16.04 | 15.35 | 15.41 | 567,017 | -0.23(-1.47%) |
Apr 06, 2021 | 16.66 | 16.70 | 15.61 | 15.64 | 685,787 | -1.21(-7.18%) |
Apr 05, 2021 | 17.06 | 17.20 | 16.67 | 16.85 | 549,592 | +0.00(+0.00%) |
Apr 01, 2021 | 16.15 | 16.89 | 16.00 | 16.85 | 627,600 | +0.81(+5.05%) |
Mar 31, 2021 | 15.01 | 16.25 | 15.01 | 16.04 | 1,276,360 | +1.04(+6.93%) |
Mar 30, 2021 | 15.24 | 15.44 | 14.85 | 15.00 | 538,779 | -0.29(-1.90%) |
Mar 29, 2021 | 15.52 | 15.59 | 15.05 | 15.29 | 741,864 | -0.35(-2.24%) |
Mar 26, 2021 | 15.98 | 16.18 | 15.18 | 15.64 | 622,900 | -0.10(-0.64%) |
Mar 25, 2021 | 14.55 | 16.05 | 14.11 | 15.74 | 795,811 | +0.21(+1.35%) |
Mar 24, 2021 | 16.35 | 16.36 | 15.45 | 15.53 | 754,601 | -0.70(-4.31%) |
Mar 23, 2021 | 17.12 | 17.12 | 16.08 | 16.23 | 820,830 | -0.94(-5.47%) |
Mar 22, 2021 | 17.00 | 17.35 | 16.97 | 17.17 | 854,560 | +0.17(+1.00%) |
Mar 19, 2021 | 16.70 | 17.06 | 16.50 | 17.00 | 3,360,200 | +0.34(+2.04%) |
Mar 18, 2021 | 17.02 | 17.05 | 16.38 | 16.66 | 979,444 | -0.20(-1.19%) |
Mar 17, 2021 | 16.30 | 16.96 | 16.14 | 16.86 | 689,244 | +0.13(+0.78%) |
Mar 16, 2021 | 16.95 | 17.31 | 16.28 | 16.73 | 872,007 | -0.25(-1.47%) |
Mar 15, 2021 | 17.16 | 17.37 | 16.53 | 16.98 | 877,192 | -0.01(-0.06%) |
Mar 12, 2021 | 16.29 | 17.06 | 16.14 | 16.99 | 818,500 | +0.34(+2.04%) |
Mar 11, 2021 | 16.83 | 17.05 | 16.25 | 16.65 | 1,047,152 | +0.16(+0.97%) |
Mar 10, 2021 | 16.40 | 16.86 | 16.01 | 16.49 | 1,209,516 | +0.20(+1.23%) |
Mar 09, 2021 | 15.75 | 17.04 | 15.70 | 16.29 | 3,167,970 | +0.90(+5.85%) |
Mar 08, 2021 | 19.46 | 19.46 | 14.78 | 15.39 | 13,495,396 | +1.88(+13.92%) |
Mar 05, 2021 | 13.25 | 13.57 | 11.80 | 13.51 | 1,722,700 | +0.43(+3.29%) |
Mar 04, 2021 | 13.95 | 14.22 | 12.85 | 13.08 | 1,475,438 | -0.91(-6.50%) |
Mar 03, 2021 | 14.31 | 14.84 | 13.28 | 13.99 | 1,405,120 | -0.45(-3.12%) |
Mar 02, 2021 | 15.09 | 15.29 | 14.32 | 14.44 | 2,492,643 | -0.41(-2.76%) |
Mar 01, 2021 | 16.14 | 16.22 | 14.67 | 14.85 | 3,074,234 | -0.93(-5.89%) |
Feb 26, 2021 | 16.09 | 16.43 | 15.29 | 15.78 | 842,500 | -0.16(-1.00%) |
Feb 25, 2021 | 16.63 | 16.74 | 15.69 | 15.94 | 780,713 | -0.62(-3.74%) |
Feb 24, 2021 | 17.16 | 17.16 | 15.91 | 16.56 | 1,072,116 | -0.17(-1.02%) |
Feb 23, 2021 | 16.69 | 17.09 | 15.69 | 16.73 | 2,092,433 | -0.28(-1.65%) |
Feb 22, 2021 | 18.05 | 18.32 | 16.98 | 17.01 | 1,624,048 | -1.08(-5.97%) |
Feb 19, 2021 | 19.07 | 19.14 | 17.93 | 18.09 | 1,570,200 | -0.88(-4.64%) |
Feb 18, 2021 | 18.68 | 21.10 | 18.46 | 18.97 | 2,050,684 | -0.21(-1.09%) |
Feb 17, 2021 | 16.55 | 19.25 | 16.05 | 19.18 | 4,132,000 | +3.01(+18.61%) |
Feb 16, 2021 | 22.30 | 22.40 | 15.58 | 16.17 | 6,752,575 | -6.04(-27.19%) |
Feb 12, 2021 | 23.46 | 23.75 | 22.15 | 22.21 | 1,167,200 | -1.28(-5.45%) |
Feb 11, 2021 | 24.19 | 24.29 | 23.36 | 23.49 | 736,139 | -0.36(-1.51%) |
Feb 10, 2021 | 24.56 | 25.14 | 23.83 | 23.85 | 1,041,420 | -0.65(-2.65%) |
Feb 09, 2021 | 23.83 | 25.38 | 23.70 | 24.50 | 1,315,234 | +0.66(+2.77%) |
Feb 08, 2021 | 24.50 | 24.50 | 23.07 | 23.84 | 1,881,582 | -0.31(-1.28%) |
Feb 05, 2021 | 24.90 | 25.00 | 23.05 | 24.15 | 1,971,400 | -1.20(-4.73%) |
Feb 04, 2021 | 26.91 | 27.10 | 24.49 | 25.35 | 2,948,011 | -1.52(-5.66%) |
Feb 03, 2021 | 26.16 | 28.00 | 25.31 | 26.87 | 4,075,974 | +1.79(+7.14%) |
Feb 02, 2021 | 22.88 | 29.54 | 22.50 | 25.08 | 11,754,756 | -18.22(-42.08%) |
Feb 01, 2021 | 39.31 | 43.49 | 39.31 | 43.30 | 574,667 | +4.27(+10.94%) |
Jan 29, 2021 | 39.37 | 40.35 | 37.74 | 39.03 | 321,900 | -0.19(-0.48%) |
Jan 28, 2021 | 38.06 | 40.63 | 37.71 | 39.22 | 419,076 | +1.16(+3.05%) |
Jan 27, 2021 | 38.49 | 39.76 | 36.25 | 38.06 | 850,777 | -1.58(-3.99%) |
Jan 26, 2021 | 41.74 | 41.97 | 39.49 | 39.64 | 294,205 | -2.10(-5.03%) |
Jan 25, 2021 | 42.01 | 42.23 | 39.71 | 41.74 | 352,094 | -0.45(-1.07%) |
Jan 22, 2021 | 41.25 | 43.58 | 41.25 | 42.19 | 333,500 | +0.58(+1.39%) |
Jan 21, 2021 | 42.57 | 42.82 | 40.34 | 41.61 | 646,388 | -0.84(-1.98%) |
Jan 20, 2021 | 44.91 | 45.42 | 42.24 | 42.45 | 489,965 | -2.20(-4.93%) |
Jan 19, 2021 | 44.48 | 45.94 | 44.00 | 44.65 | 304,779 | +0.55(+1.25%) |
Jan 15, 2021 | 44.46 | 44.84 | 42.47 | 44.10 | 320,800 | -0.41(-0.92%) |
Jan 14, 2021 | 45.54 | 46.52 | 44.20 | 44.51 | 459,101 | +0.36(+0.82%) |
Jan 13, 2021 | 46.60 | 46.85 | 43.71 | 44.15 | 349,908 | -2.80(-5.96%) |
Jan 12, 2021 | 47.01 | 48.48 | 45.60 | 46.95 | 270,182 | +0.18(+0.38%) |
Jan 11, 2021 | 49.05 | 50.32 | 46.44 | 46.77 | 352,193 | -2.83(-5.71%) |
Jan 08, 2021 | 47.53 | 49.87 | 47.44 | 49.60 | 345,000 | +2.32(+4.91%) |
Jan 07, 2021 | 46.03 | 48.36 | 46.03 | 47.28 | 498,530 | +1.14(+2.47%) |
Jan 06, 2021 | 45.30 | 46.89 | 44.00 | 46.14 | 408,661 | +0.70(+1.54%) |
Jan 05, 2021 | 45.26 | 46.32 | 44.79 | 45.44 | 282,272 | +0.05(+0.11%) |
Jan 04, 2021 | 45.68 | 47.54 | 44.45 | 45.39 | 359,879 | -0.80(-1.73%) |
Dec 31, 2020 | 46.19 | 46.19 | 46.19 | 176,265 | -3.14(-6.37%) | |
Dec 30, 2020 | 50.54 | 50.54 | 48.33 | 49.33 | 176,265 | +1.16(+2.41%) |
Dec 29, 2020 | 48.31 | 49.44 | 47.68 | 48.17 | 198,441 | -0.05(-0.10%) |
Dec 28, 2020 | 50.90 | 50.90 | 47.91 | 48.22 | 296,622 | -1.56(-3.13%) |
Dec 24, 2020 | 49.09 | 50.72 | 48.79 | 49.78 | 85,000 | +0.77(+1.57%) |
Dec 23, 2020 | 48.05 | 49.70 | 47.41 | 49.01 | 255,615 | -0.55(-1.11%) |
Dec 22, 2020 | 48.81 | 49.99 | 47.00 | 49.56 | 468,017 | +1.76(+3.68%) |
Dec 21, 2020 | 49.02 | 49.76 | 46.15 | 47.80 | 553,470 | -2.18(-4.36%) |
Dec 18, 2020 | 52.83 | 53.61 | 49.97 | 49.98 | 3,622,800 | -1.57(-3.05%) |
Dec 17, 2020 | 51.80 | 52.37 | 49.98 | 51.55 | 599,767 | -0.06(-0.12%) |
Dec 16, 2020 | 49.79 | 52.66 | 49.10 | 51.61 | 543,303 | +1.51(+3.01%) |
Dec 15, 2020 | 49.39 | 50.35 | 48.23 | 50.10 | 393,333 | +1.16(+2.37%) |
Dec 14, 2020 | 48.10 | 50.92 | 47.17 | 48.94 | 488,209 | +1.77(+3.75%) |
Dec 11, 2020 | 47.09 | 48.53 | 46.74 | 47.17 | 187,500 | -0.57(-1.19%) |
Dec 10, 2020 | 46.12 | 48.24 | 45.46 | 47.74 | 357,757 | +1.63(+3.54%) |
Dec 09, 2020 | 49.91 | 49.91 | 45.57 | 46.11 | 403,530 | -3.43(-6.92%) |
Dec 08, 2020 | 48.59 | 50.12 | 48.10 | 49.54 | 383,045 | +0.98(+2.02%) |
Dec 07, 2020 | 48.50 | 51.26 | 48.11 | 48.56 | 333,007 | +0.11(+0.23%) |
Dec 04, 2020 | 50.37 | 51.02 | 48.06 | 48.45 | 246,600 | -1.87(-3.72%) |
Dec 03, 2020 | 50.87 | 51.86 | 49.24 | 50.32 | 310,907 | +0.71(+1.43%) |
Dec 02, 2020 | 50.82 | 50.82 | 48.61 | 49.61 | 302,995 | -0.21(-0.42%) |
Dec 01, 2020 | 48.68 | 50.26 | 48.58 | 49.82 | 328,722 | +0.63(+1.28%) |
Nov 30, 2020 | 50.12 | 51.53 | 47.61 | 49.19 | 512,383 | -0.64(-1.28%) |
Nov 27, 2020 | 49.24 | 51.87 | 49.00 | 49.83 | 357,400 | +0.94(+1.92%) |
Nov 25, 2020 | 49.19 | 49.50 | 48.31 | 48.89 | 251,500 | +0.22(+0.45%) |
Nov 24, 2020 | 49.50 | 49.67 | 48.36 | 48.67 | 189,231 | -0.71(-1.44%) |
Nov 23, 2020 | 48.96 | 49.91 | 48.28 | 49.38 | 279,986 | +1.03(+2.13%) |
Nov 20, 2020 | 47.41 | 49.02 | 47.02 | 48.35 | 468,600 | -0.13(-0.27%) |
Nov 19, 2020 | 49.71 | 50.82 | 48.30 | 48.48 | 336,674 | -1.59(-3.18%) |
Nov 18, 2020 | 53.69 | 53.75 | 50.01 | 50.07 | 222,208 | -2.64(-5.01%) |
Nov 17, 2020 | 52.40 | 53.34 | 51.58 | 52.71 | 456,206 | +0.07(+0.13%) |
Nov 16, 2020 | 51.29 | 52.81 | 50.13 | 52.64 | 578,259 | +1.97(+3.89%) |
Nov 13, 2020 | 50.00 | 50.78 | 49.18 | 50.67 | 511,400 | +1.53(+3.11%) |
Nov 12, 2020 | 48.78 | 50.68 | 48.46 | 49.14 | 383,814 | +0.01(+0.02%) |
Nov 11, 2020 | 47.72 | 49.65 | 46.84 | 49.13 | 276,142 | +2.09(+4.44%) |
Nov 10, 2020 | 49.47 | 49.97 | 46.34 | 47.04 | 634,313 | -2.29(-4.64%) |
Nov 09, 2020 | 50.29 | 51.99 | 47.36 | 49.33 | 370,206 | -0.09(-0.18%) |
Nov 06, 2020 | 48.95 | 50.10 | 48.30 | 49.42 | 282,700 | +0.32(+0.65%) |
Nov 05, 2020 | 50.20 | 50.20 | 48.01 | 49.10 | 461,759 | +0.46(+0.95%) |
Nov 04, 2020 | 45.91 | 49.30 | 45.91 | 48.64 | 537,333 | +3.74(+8.33%) |
Nov 03, 2020 | 45.21 | 45.50 | 44.15 | 44.90 | 503,477 | +0.30(+0.67%) |
Nov 02, 2020 | 44.88 | 45.30 | 43.33 | 44.60 | 370,984 | +0.98(+2.25%) |
Oct 30, 2020 | 43.20 | 44.56 | 42.10 | 43.62 | 253,800 | +0.67(+1.56%) |
Oct 29, 2020 | 41.86 | 43.46 | 41.42 | 42.95 | 261,394 | +0.98(+2.34%) |
Oct 28, 2020 | 42.99 | 42.99 | 41.44 | 41.97 | 230,666 | -0.96(-2.24%) |
Oct 27, 2020 | 42.00 | 43.15 | 41.69 | 42.93 | 262,413 | +1.04(+2.48%) |
Oct 26, 2020 | 41.62 | 42.72 | 40.65 | 41.89 | 241,332 | -0.28(-0.66%) |
Oct 23, 2020 | 41.74 | 42.58 | 40.53 | 42.17 | 242,700 | +0.53(+1.27%) |
Oct 22, 2020 | 39.58 | 42.28 | 39.58 | 41.64 | 184,307 | +1.61(+4.02%) |
Oct 21, 2020 | 40.11 | 41.20 | 39.20 | 40.03 | 389,961 | -0.39(-0.96%) |
Oct 20, 2020 | 42.48 | 42.48 | 39.90 | 40.42 | 304,782 | -1.32(-3.16%) |
Oct 19, 2020 | 42.69 | 43.60 | 41.24 | 41.74 | 271,305 | -0.68(-1.60%) |
Oct 16, 2020 | 41.92 | 42.89 | 41.50 | 42.42 | 348,000 | +0.42(+1.00%) |
Oct 15, 2020 | 41.10 | 42.39 | 40.98 | 42.00 | 360,585 | +0.22(+0.53%) |
Oct 14, 2020 | 43.17 | 43.47 | 41.17 | 41.78 | 629,459 | -1.31(-3.04%) |
Oct 13, 2020 | 41.95 | 43.94 | 41.84 | 43.09 | 518,776 | +1.14(+2.72%) |
Oct 12, 2020 | 43.54 | 43.54 | 40.84 | 41.95 | 327,905 | -0.23(-0.55%) |
Oct 09, 2020 | 40.58 | 42.74 | 40.54 | 42.18 | 402,900 | +1.85(+4.59%) |
Oct 08, 2020 | 39.88 | 40.93 | 39.44 | 40.33 | 316,191 | +1.53(+3.94%) |
Oct 07, 2020 | 37.29 | 39.65 | 37.29 | 38.80 | 303,073 | +2.05(+5.58%) |
Oct 06, 2020 | 38.15 | 39.87 | 36.29 | 36.75 | 521,354 | -1.83(-4.74%) |
Oct 05, 2020 | 36.56 | 39.79 | 36.56 | 38.58 | 753,546 | +2.22(+6.11%) |
Oct 02, 2020 | 38.08 | 38.45 | 36.25 | 36.36 | 385,900 | -1.27(-3.37%) |
Oct 01, 2020 | 34.94 | 38.65 | 34.71 | 37.63 | 682,582 | +2.44(+6.93%) |
Sep 30, 2020 | 36.28 | 37.76 | 35.18 | 35.19 | 399,525 | -1.26(-3.46%) |
Sep 29, 2020 | 36.14 | 37.12 | 35.93 | 36.45 | 231,529 | +0.16(+0.44%) |
Sep 28, 2020 | 35.93 | 37.13 | 35.59 | 36.29 | 315,625 | +0.66(+1.85%) |
Sep 25, 2020 | 34.49 | 36.10 | 34.49 | 35.63 | 221,300 | +0.97(+2.80%) |
Sep 24, 2020 | 33.00 | 36.13 | 33.00 | 34.66 | 319,247 | +0.90(+2.67%) |
Sep 23, 2020 | 35.58 | 36.77 | 33.70 | 33.76 | 323,987 | -2.00(-5.59%) |
Sep 22, 2020 | 35.00 | 36.15 | 33.87 | 35.76 | 472,262 | +0.84(+2.41%) |
Sep 21, 2020 | 37.51 | 37.80 | 33.57 | 34.92 | 637,858 | -3.10(-8.15%) |
Sep 18, 2020 | 38.78 | 40.29 | 37.18 | 38.02 | 3,256,800 | -0.41(-1.07%) |
Sep 17, 2020 | 38.36 | 39.91 | 38.10 | 38.43 | 455,449 | -0.47(-1.21%) |
Sep 16, 2020 | 39.45 | 41.00 | 38.76 | 38.90 | 848,161 | +0.22(+0.57%) |
Sep 15, 2020 | 38.80 | 39.42 | 38.28 | 38.68 | 371,495 | +0.26(+0.68%) |
Sep 14, 2020 | 38.16 | 38.85 | 37.67 | 38.42 | 373,194 | +0.88(+2.34%) |
Sep 11, 2020 | 37.46 | 38.26 | 37.03 | 37.54 | 286,100 | +0.41(+1.10%) |
Sep 10, 2020 | 36.25 | 38.05 | 35.98 | 37.13 | 324,614 | +0.83(+2.29%) |
Sep 09, 2020 | 35.19 | 36.96 | 35.19 | 36.30 | 422,774 | +1.19(+3.39%) |
Sep 08, 2020 | 36.30 | 36.79 | 34.75 | 35.11 | 641,369 | -0.89(-2.47%) |
Sep 04, 2020 | 37.65 | 37.94 | 35.05 | 36.00 | 811,600 | -1.16(-3.12%) |
Sep 03, 2020 | 37.31 | 38.90 | 35.34 | 37.16 | 1,264,095 | -1.29(-3.36%) |
Sep 02, 2020 | 34.94 | 38.80 | 34.68 | 38.45 | 3,514,599 | +3.78(+10.90%) |
Sep 01, 2020 | 33.61 | 36.01 | 32.77 | 34.67 | 468,916 | +0.71(+2.09%) |
Aug 31, 2020 | 34.10 | 34.91 | 33.17 | 33.96 | 709,991 | -1.04(-2.97%) |
Aug 28, 2020 | 33.51 | 35.03 | 32.65 | 35.00 | 251,900 | +1.63(+4.88%) |
Aug 27, 2020 | 34.20 | 34.43 | 32.25 | 33.37 | 350,058 | -1.18(-3.42%) |
Aug 26, 2020 | 34.81 | 35.17 | 33.76 | 34.55 | 430,034 | -0.11(-0.32%) |
Aug 25, 2020 | 34.50 | 37.00 | 34.02 | 34.66 | 1,399,491 | +1.18(+3.52%) |
Aug 24, 2020 | 32.81 | 33.95 | 32.35 | 33.48 | 529,113 | +0.89(+2.73%) |
Aug 21, 2020 | 32.05 | 32.62 | 31.20 | 32.59 | 256,100 | +0.44(+1.37%) |
Aug 20, 2020 | 31.85 | 33.09 | 30.93 | 32.15 | 361,502 | +1.09(+3.51%) |
Aug 19, 2020 | 33.32 | 35.50 | 30.15 | 31.06 | 1,337,281 | +3.55(+12.90%) |
Aug 18, 2020 | 27.54 | 28.13 | 26.94 | 27.51 | 602,061 | +0.12(+0.44%) |
Aug 17, 2020 | 27.27 | 28.00 | 27.20 | 27.39 | 223,873 | +0.07(+0.26%) |
Aug 14, 2020 | 27.51 | 28.21 | 26.65 | 27.32 | 178,700 | -0.44(-1.59%) |
Aug 13, 2020 | 27.10 | 28.56 | 26.94 | 27.76 | 275,678 | +0.83(+3.08%) |
Aug 12, 2020 | 26.97 | 28.04 | 26.80 | 26.93 | 143,544 | +0.15(+0.56%) |
Aug 11, 2020 | 27.73 | 27.98 | 26.56 | 26.78 | 231,707 | -0.97(-3.50%) |
Aug 10, 2020 | 27.37 | 28.31 | 27.04 | 27.75 | 333,189 | +0.59(+2.17%) |
Aug 07, 2020 | 25.74 | 27.50 | 25.15 | 27.16 | 253,600 | +1.33(+5.15%) |
Aug 06, 2020 | 25.00 | 25.95 | 24.70 | 25.83 | 166,077 | +0.80(+3.20%) |
Aug 05, 2020 | 23.27 | 25.17 | 23.27 | 25.03 | 338,610 | +1.96(+8.50%) |
Aug 04, 2020 | 23.40 | 23.63 | 22.70 | 23.07 | 175,935 | -0.32(-1.37%) |
Aug 03, 2020 | 22.71 | 23.46 | 22.48 | 23.39 | 174,156 | +0.78(+3.45%) |
Jul 31, 2020 | 22.84 | 23.24 | 22.14 | 22.61 | 373,000 | -0.10(-0.44%) |
Jul 30, 2020 | 23.12 | 23.48 | 22.53 | 22.71 | 182,336 | -0.77(-3.28%) |
Jul 29, 2020 | 24.99 | 24.99 | 23.30 | 23.48 | 330,240 | +0.16(+0.69%) |
Jul 28, 2020 | 24.61 | 24.62 | 23.30 | 23.32 | 137,725 | -1.32(-5.36%) |
Jul 27, 2020 | 24.40 | 25.10 | 23.36 | 24.64 | 206,966 | +0.23(+0.94%) |
Jul 24, 2020 | 25.74 | 25.74 | 24.21 | 24.41 | 165,300 | -1.33(-5.17%) |
Jul 23, 2020 | 25.49 | 26.31 | 25.22 | 25.74 | 134,665 | +0.17(+0.66%) |
Jul 22, 2020 | 25.37 | 26.21 | 24.88 | 25.57 | 121,922 | +0.16(+0.63%) |
Jul 21, 2020 | 25.60 | 26.09 | 24.96 | 25.41 | 166,517 | -0.07(-0.27%) |
Jul 20, 2020 | 24.32 | 25.70 | 24.05 | 25.48 | 187,059 | +1.15(+4.73%) |
Jul 17, 2020 | 24.26 | 25.19 | 24.01 | 24.33 | 172,300 | +0.00(+0.00%) |
Jul 16, 2020 | 25.25 | 25.25 | 23.74 | 24.33 | 109,439 | -0.16(-0.65%) |
Jul 15, 2020 | 24.61 | 25.04 | 23.63 | 24.49 | 199,722 | +0.30(+1.24%) |
Jul 14, 2020 | 24.46 | 25.34 | 23.82 | 24.19 | 235,592 | -0.16(-0.66%) |
Jul 13, 2020 | 25.76 | 25.76 | 24.02 | 24.35 | 144,107 | -1.21(-4.73%) |
Jul 10, 2020 | 25.65 | 26.29 | 25.30 | 25.56 | 148,400 | -0.35(-1.35%) |
Jul 09, 2020 | 27.15 | 27.77 | 25.40 | 25.91 | 414,046 | -1.10(-4.07%) |
Jul 08, 2020 | 25.86 | 27.17 | 25.19 | 27.01 | 467,220 | +1.43(+5.59%) |
Jul 07, 2020 | 24.46 | 25.79 | 24.14 | 25.58 | 376,658 | +1.12(+4.58%) |
Jul 06, 2020 | 23.85 | 24.82 | 23.70 | 24.46 | 270,459 | +0.79(+3.34%) |
Jul 02, 2020 | 23.77 | 24.38 | 23.23 | 23.67 | 344,400 | +0.22(+0.94%) |
Jul 01, 2020 | 24.13 | 24.43 | 23.30 | 23.45 | 443,650 | -0.90(-3.70%) |
Jun 30, 2020 | 25.07 | 25.09 | 23.95 | 24.35 | 806,439 | -1.10(-4.32%) |
Jun 29, 2020 | 27.41 | 27.73 | 24.60 | 25.45 | 669,996 | -1.92(-7.01%) |
Jun 26, 2020 | 27.93 | 29.12 | 26.77 | 27.37 | 2,898,000 | -0.61(-2.18%) |
Jun 25, 2020 | 27.79 | 29.96 | 26.21 | 27.98 | 530,459 | +0.35(+1.27%) |
Jun 24, 2020 | 28.36 | 28.97 | 26.22 | 27.63 | 385,441 | -0.81(-2.85%) |
Jun 23, 2020 | 28.27 | 29.75 | 28.00 | 28.44 | 672,383 | +0.43(+1.54%) |
Jun 22, 2020 | 27.03 | 29.72 | 27.03 | 28.01 | 795,258 | +0.97(+3.59%) |
Jun 19, 2020 | 26.95 | 28.61 | 26.71 | 27.04 | 2,229,400 | +0.37(+1.39%) |
Jun 18, 2020 | 25.67 | 27.33 | 25.35 | 26.67 | 1,025,713 | +0.74(+2.85%) |
Jun 17, 2020 | 27.62 | 27.62 | 25.28 | 25.93 | 616,171 | -0.56(-2.11%) |
Jun 16, 2020 | 26.87 | 27.67 | 25.80 | 26.49 | 556,461 | +0.86(+3.36%) |
Jun 15, 2020 | 23.77 | 26.11 | 23.52 | 25.63 | 1,069,235 | +1.62(+6.75%) |
Jun 12, 2020 | 24.46 | 25.63 | 23.43 | 24.01 | 155,800 | -0.06(-0.25%) |
Jun 11, 2020 | 24.25 | 24.75 | 23.02 | 24.07 | 302,111 | -0.64(-2.59%) |
Jun 10, 2020 | 24.94 | 25.70 | 24.69 | 24.71 | 339,690 | -0.07(-0.28%) |
Jun 09, 2020 | 25.60 | 25.87 | 24.72 | 24.78 | 307,924 | -0.72(-2.82%) |
Jun 08, 2020 | 24.82 | 26.17 | 24.48 | 25.50 | 294,100 | +0.49(+1.96%) |
Jun 05, 2020 | 25.41 | 25.88 | 24.57 | 25.01 | 319,500 | +0.00(+0.00%) |
Jun 04, 2020 | 26.26 | 26.72 | 24.91 | 25.01 | 460,398 | -1.19(-4.54%) |
Jun 03, 2020 | 26.74 | 26.76 | 25.67 | 26.20 | 249,828 | -0.32(-1.21%) |
Jun 02, 2020 | 25.94 | 26.64 | 24.73 | 26.52 | 288,648 | +0.52(+2.00%) |
Jun 01, 2020 | 25.93 | 27.64 | 25.66 | 26.00 | 530,286 | +0.34(+1.33%) |
May 29, 2020 | 24.50 | 27.23 | 24.50 | 25.66 | 622,100 | +1.27(+5.21%) |
May 28, 2020 | 25.00 | 25.16 | 23.64 | 24.39 | 317,225 | -0.53(-2.13%) |
May 27, 2020 | 23.29 | 25.28 | 21.56 | 24.92 | 636,525 | +2.05(+8.96%) |
May 26, 2020 | 21.18 | 23.43 | 21.01 | 22.87 | 836,929 | +2.86(+14.29%) |
May 22, 2020 | 20.15 | 20.88 | 19.27 | 20.01 | 256,700 | -0.24(-1.19%) |
May 21, 2020 | 18.98 | 20.42 | 18.78 | 20.25 | 436,261 | +1.42(+7.54%) |
May 20, 2020 | 19.11 | 19.30 | 18.72 | 18.83 | 253,100 | +0.06(+0.32%) |
May 19, 2020 | 19.07 | 19.07 | 18.63 | 18.77 | 199,053 | -0.34(-1.78%) |
May 18, 2020 | 19.37 | 19.76 | 18.71 | 19.11 | 299,378 | +0.10(+0.53%) |
May 15, 2020 | 19.09 | 20.00 | 19.00 | 19.01 | 274,700 | -0.35(-1.81%) |
May 14, 2020 | 21.18 | 21.18 | 19.00 | 19.36 | 288,756 | -1.82(-8.59%) |
May 13, 2020 | 22.75 | 23.68 | 19.74 | 21.18 | 314,806 | -1.52(-6.70%) |
May 12, 2020 | 23.01 | 23.46 | 21.51 | 22.70 | 269,924 | -0.02(-0.09%) |
May 11, 2020 | 20.13 | 22.91 | 19.62 | 22.72 | 307,894 | +2.48(+12.25%) |
May 08, 2020 | 20.28 | 20.49 | 18.61 | 20.24 | 179,300 | -0.03(-0.15%) |
May 07, 2020 | 22.78 | 22.78 | 20.00 | 20.27 | 184,378 | -0.93(-4.39%) |
May 06, 2020 | 19.73 | 21.24 | 19.70 | 21.20 | 684,991 | +1.65(+8.44%) |
May 05, 2020 | 19.35 | 21.06 | 19.20 | 19.55 | 280,301 | +0.54(+2.84%) |
May 04, 2020 | 18.48 | 19.20 | 17.84 | 19.01 | 138,196 | +0.42(+2.26%) |