Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.70 | 43.84 | 42.63 | 43.16 | 780,600 | -0.68(-1.55%) |
Apr 29, 2021 | 45.00 | 45.11 | 42.81 | 43.84 | 730,302 | -0.58(-1.31%) |
Apr 28, 2021 | 45.00 | 45.15 | 43.91 | 44.42 | 712,206 | -0.61(-1.34%) |
Apr 27, 2021 | 44.35 | 46.19 | 44.07 | 45.03 | 1,716,912 | +0.83(+1.88%) |
Apr 26, 2021 | 44.47 | 44.98 | 43.80 | 44.20 | 979,752 | +0.26(+0.59%) |
Apr 23, 2021 | 43.49 | 45.12 | 42.76 | 43.94 | 1,023,600 | +0.82(+1.90%) |
Apr 22, 2021 | 44.38 | 44.78 | 42.50 | 43.12 | 1,617,412 | -1.02(-2.31%) |
Apr 21, 2021 | 41.60 | 44.48 | 41.28 | 44.14 | 1,087,876 | +2.15(+5.11%) |
Apr 20, 2021 | 42.84 | 43.90 | 40.77 | 41.99 | 1,207,152 | -1.03(-2.39%) |
Apr 19, 2021 | 43.59 | 43.85 | 42.27 | 43.02 | 831,460 | -0.63(-1.44%) |
Apr 16, 2021 | 43.77 | 44.08 | 42.59 | 43.66 | 1,158,400 | -0.02(-0.06%) |
Apr 15, 2021 | 41.91 | 44.30 | 41.91 | 43.68 | 3,152,500 | +1.91(+4.59%) |
Apr 14, 2021 | 42.04 | 42.27 | 41.53 | 41.77 | 784,948 | -0.15(-0.36%) |
Apr 13, 2021 | 41.50 | 42.05 | 40.63 | 41.91 | 1,199,150 | +0.52(+1.27%) |
Apr 12, 2021 | 40.69 | 42.35 | 40.51 | 41.39 | 1,610,556 | +1.05(+2.59%) |
Apr 09, 2021 | 40.35 | 40.77 | 39.75 | 40.34 | 648,800 | -0.01(-0.01%) |
Apr 08, 2021 | 40.27 | 41.35 | 40.05 | 40.35 | 1,085,518 | +0.45(+1.14%) |
Apr 07, 2021 | 39.10 | 40.23 | 38.36 | 39.90 | 1,321,710 | +0.79(+2.01%) |
Apr 06, 2021 | 40.00 | 40.11 | 38.97 | 39.11 | 1,241,992 | -0.76(-1.91%) |
Apr 05, 2021 | 38.47 | 40.00 | 38.13 | 39.87 | 2,082,486 | +1.94(+5.11%) |
Apr 01, 2021 | 36.67 | 38.31 | 36.27 | 37.93 | 1,776,000 | +1.74(+4.82%) |
Mar 31, 2021 | 35.69 | 36.74 | 35.69 | 36.19 | 777,210 | +0.73(+2.07%) |
Mar 30, 2021 | 33.78 | 35.50 | 33.51 | 35.45 | 1,100,338 | +1.73(+5.13%) |
Mar 29, 2021 | 34.04 | 34.61 | 33.34 | 33.72 | 1,032,782 | -0.13(-0.40%) |
Mar 26, 2021 | 34.12 | 34.24 | 32.81 | 33.85 | 767,600 | +0.00(+0.01%) |
Mar 25, 2021 | 32.92 | 34.10 | 31.88 | 33.85 | 1,354,018 | +0.40(+1.20%) |
Mar 24, 2021 | 35.95 | 36.12 | 33.32 | 33.45 | 1,615,126 | -2.30(-6.43%) |
Mar 23, 2021 | 36.54 | 36.74 | 35.60 | 35.75 | 826,610 | -0.92(-2.52%) |
Mar 22, 2021 | 36.50 | 37.51 | 36.33 | 36.67 | 1,566,232 | +1.14(+3.22%) |
Mar 19, 2021 | 35.06 | 36.78 | 34.15 | 35.53 | 1,417,200 | +0.68(+1.95%) |
Mar 18, 2021 | 34.81 | 35.23 | 34.40 | 34.85 | 1,226,868 | -0.55(-1.54%) |
Mar 17, 2021 | 34.17 | 35.58 | 33.16 | 35.40 | 1,133,386 | +0.50(+1.43%) |
Mar 16, 2021 | 36.00 | 36.04 | 34.24 | 34.90 | 1,194,206 | -0.76(-2.13%) |
Mar 15, 2021 | 36.50 | 36.99 | 35.34 | 35.66 | 1,141,178 | -0.89(-2.45%) |
Mar 12, 2021 | 36.41 | 36.73 | 35.06 | 36.55 | 982,600 | -0.41(-1.11%) |
Mar 11, 2021 | 35.43 | 37.23 | 34.50 | 36.96 | 1,827,054 | +2.66(+7.76%) |
Mar 10, 2021 | 33.83 | 35.50 | 33.77 | 34.30 | 1,534,968 | +0.10(+0.29%) |
Mar 09, 2021 | 33.10 | 34.72 | 32.87 | 34.20 | 1,655,844 | +2.09(+6.49%) |
Mar 08, 2021 | 33.77 | 34.75 | 31.72 | 32.12 | 1,976,862 | -1.67(-4.94%) |
Mar 05, 2021 | 34.20 | 34.82 | 31.10 | 33.78 | 2,496,400 | -0.17(-0.49%) |
Mar 04, 2021 | 37.02 | 37.12 | 31.84 | 33.95 | 4,514,184 | -3.79(-10.04%) |
Mar 03, 2021 | 38.22 | 38.90 | 36.52 | 37.74 | 2,323,884 | -0.56(-1.48%) |
Mar 02, 2021 | 37.05 | 38.81 | 37.05 | 38.30 | 3,613,866 | +2.16(+5.96%) |
Mar 01, 2021 | 34.83 | 36.89 | 34.80 | 36.15 | 3,439,638 | +1.67(+4.84%) |
Feb 26, 2021 | 33.63 | 35.00 | 32.84 | 34.48 | 1,491,800 | +0.90(+2.68%) |
Feb 25, 2021 | 35.19 | 35.38 | 33.47 | 33.58 | 1,362,078 | -1.69(-4.78%) |
Feb 24, 2021 | 35.41 | 35.70 | 34.76 | 35.27 | 1,343,498 | +0.11(+0.31%) |
Feb 23, 2021 | 33.77 | 35.39 | 32.56 | 35.16 | 2,575,630 | -0.22(-0.62%) |
Feb 22, 2021 | 34.25 | 36.20 | 33.83 | 35.38 | 2,076,022 | +0.83(+2.39%) |
Feb 19, 2021 | 34.34 | 35.25 | 34.00 | 34.55 | 2,548,000 | +0.40(+1.17%) |
Feb 18, 2021 | 33.74 | 34.50 | 33.16 | 34.15 | 1,623,384 | -0.51(-1.46%) |
Feb 17, 2021 | 34.58 | 35.00 | 33.70 | 34.66 | 1,167,642 | -0.38(-1.07%) |
Feb 16, 2021 | 34.44 | 35.45 | 33.63 | 35.03 | 1,656,502 | +1.05(+3.07%) |
Feb 12, 2021 | 34.47 | 35.00 | 33.75 | 33.98 | 1,520,000 | +0.35(+1.04%) |
Feb 11, 2021 | 33.04 | 34.05 | 31.21 | 33.63 | 3,884,636 | -1.20(-3.44%) |
Feb 10, 2021 | 36.00 | 36.50 | 33.55 | 34.84 | 2,039,164 | +0.43(+1.25%) |
Feb 09, 2021 | 34.95 | 34.95 | 33.60 | 34.41 | 1,395,694 | -0.46(-1.32%) |
Feb 08, 2021 | 34.55 | 34.88 | 34.01 | 34.87 | 1,198,568 | +0.98(+2.89%) |
Feb 05, 2021 | 33.67 | 33.99 | 33.52 | 33.88 | 663,000 | +0.49(+1.47%) |
Feb 04, 2021 | 33.04 | 33.49 | 32.30 | 33.40 | 604,802 | +0.75(+2.30%) |
Feb 03, 2021 | 32.20 | 33.05 | 31.75 | 32.65 | 1,043,526 | +0.91(+2.87%) |
Feb 02, 2021 | 30.68 | 32.00 | 30.65 | 31.73 | 1,236,800 | +1.63(+5.43%) |
Feb 01, 2021 | 29.61 | 30.73 | 29.35 | 30.10 | 704,226 | +0.67(+2.28%) |
Jan 29, 2021 | 29.91 | 30.21 | 28.83 | 29.43 | 687,000 | -0.48(-1.59%) |
Jan 28, 2021 | 29.30 | 30.36 | 29.12 | 29.91 | 863,584 | +0.98(+3.39%) |
Jan 27, 2021 | 29.30 | 30.21 | 28.50 | 28.93 | 1,350,250 | -1.43(-4.70%) |
Jan 26, 2021 | 30.54 | 31.10 | 30.14 | 30.35 | 884,710 | -0.08(-0.28%) |
Jan 25, 2021 | 30.32 | 30.75 | 29.25 | 30.43 | 846,136 | +0.60(+2.01%) |
Jan 22, 2021 | 28.91 | 30.25 | 28.72 | 29.84 | 818,600 | +0.56(+1.91%) |
Jan 21, 2021 | 30.67 | 30.75 | 29.00 | 29.27 | 1,120,078 | -0.70(-2.34%) |
Jan 20, 2021 | 29.33 | 30.91 | 29.25 | 29.98 | 1,509,336 | +1.12(+3.86%) |
Jan 19, 2021 | 29.50 | 29.72 | 28.66 | 28.86 | 1,391,924 | -0.05(-0.16%) |
Jan 15, 2021 | 28.00 | 29.45 | 26.93 | 28.91 | 1,618,200 | +0.59(+2.08%) |
Jan 14, 2021 | 28.00 | 29.11 | 27.38 | 28.32 | 1,878,826 | +0.71(+2.55%) |
Jan 13, 2021 | 26.68 | 27.68 | 26.38 | 27.61 | 2,015,360 | +0.99(+3.72%) |
Jan 12, 2021 | 25.12 | 26.80 | 25.12 | 26.62 | 3,405,178 | +1.91(+7.73%) |
Jan 11, 2021 | 25.00 | 25.07 | 24.30 | 24.71 | 608,974 | -0.40(-1.59%) |
Jan 08, 2021 | 24.89 | 25.12 | 24.29 | 25.11 | 1,927,400 | +0.30(+1.23%) |
Jan 07, 2021 | 24.00 | 25.00 | 23.95 | 24.80 | 1,665,698 | +1.38(+5.87%) |
Jan 06, 2021 | 23.90 | 24.18 | 23.18 | 23.43 | 1,634,196 | -0.54(-2.23%) |
Jan 05, 2021 | 23.13 | 24.18 | 22.93 | 23.96 | 1,022,066 | +0.79(+3.43%) |
Jan 04, 2021 | 23.98 | 24.12 | 22.65 | 23.17 | 961,640 | -0.57(-2.40%) |
Dec 31, 2020 | 23.74 | 23.74 | 23.74 | 615,154 | +0.00(+0.00%) | |
Dec 30, 2020 | 23.64 | 24.09 | 23.59 | 23.74 | 615,154 | +0.11(+0.47%) |
Dec 29, 2020 | 23.80 | 24.19 | 23.11 | 23.63 | 626,162 | -0.05(-0.21%) |
Dec 28, 2020 | 23.90 | 24.00 | 23.50 | 23.68 | 546,048 | -0.07(-0.27%) |
Dec 24, 2020 | 23.93 | 23.93 | 23.53 | 23.75 | 357,400 | +0.05(+0.21%) |
Dec 23, 2020 | 23.89 | 23.95 | 23.55 | 23.70 | 597,402 | -0.04(-0.19%) |
Dec 22, 2020 | 23.95 | 24.44 | 23.55 | 23.74 | 1,197,144 | -0.11(-0.46%) |
Dec 21, 2020 | 22.95 | 23.95 | 22.61 | 23.85 | 1,016,992 | +0.40(+1.71%) |
Dec 18, 2020 | 23.36 | 23.53 | 23.00 | 23.45 | 813,000 | +0.18(+0.77%) |
Dec 17, 2020 | 23.11 | 23.46 | 22.66 | 23.27 | 851,458 | +0.18(+0.80%) |
Dec 16, 2020 | 23.36 | 23.36 | 22.88 | 23.09 | 642,938 | +0.01(+0.02%) |
Dec 15, 2020 | 23.93 | 24.00 | 22.94 | 23.08 | 2,081,336 | -0.43(-1.81%) |
Dec 14, 2020 | 22.50 | 23.55 | 22.27 | 23.50 | 3,024,602 | +1.19(+5.33%) |
Dec 11, 2020 | 22.05 | 22.46 | 21.72 | 22.32 | 1,309,400 | +0.25(+1.11%) |
Dec 10, 2020 | 21.32 | 22.20 | 21.26 | 22.07 | 1,058,904 | +0.48(+2.25%) |
Dec 09, 2020 | 21.32 | 22.17 | 21.23 | 21.59 | 1,910,176 | +0.42(+1.98%) |
Dec 08, 2020 | 20.94 | 21.27 | 20.66 | 21.16 | 944,666 | +0.13(+0.64%) |
Dec 07, 2020 | 21.35 | 21.48 | 20.90 | 21.03 | 734,008 | -0.29(-1.38%) |
Dec 04, 2020 | 20.71 | 21.49 | 20.39 | 21.32 | 1,133,000 | +0.66(+3.19%) |
Dec 03, 2020 | 20.76 | 20.94 | 20.35 | 20.66 | 956,604 | +0.06(+0.29%) |
Dec 02, 2020 | 22.50 | 22.75 | 19.57 | 20.61 | 5,078,318 | -1.80(-8.05%) |
Dec 01, 2020 | 21.52 | 22.98 | 21.52 | 22.41 | 4,399,738 | +0.87(+4.04%) |
Nov 30, 2020 | 21.85 | 22.10 | 21.26 | 21.54 | 933,692 | -0.32(-1.46%) |
Nov 27, 2020 | 21.94 | 22.00 | 21.57 | 21.86 | 456,200 | +0.06(+0.30%) |
Nov 25, 2020 | 21.50 | 22.14 | 21.49 | 21.80 | 1,176,400 | +0.15(+0.69%) |
Nov 24, 2020 | 21.61 | 21.89 | 21.30 | 21.64 | 1,046,968 | +0.09(+0.44%) |
Nov 23, 2020 | 21.70 | 21.95 | 21.39 | 21.55 | 926,150 | +0.05(+0.26%) |
Nov 20, 2020 | 22.36 | 22.36 | 21.22 | 21.50 | 1,169,200 | -0.73(-3.28%) |
Nov 19, 2020 | 21.43 | 22.32 | 21.25 | 22.23 | 1,482,874 | +0.85(+3.95%) |
Nov 18, 2020 | 21.39 | 21.60 | 21.07 | 21.38 | 642,898 | +0.06(+0.28%) |
Nov 17, 2020 | 20.76 | 21.57 | 20.34 | 21.32 | 973,278 | +0.41(+1.99%) |
Nov 16, 2020 | 21.20 | 21.62 | 20.75 | 20.91 | 1,358,580 | -0.04(-0.21%) |
Nov 13, 2020 | 20.85 | 21.38 | 20.33 | 20.95 | 1,615,200 | +0.50(+2.44%) |
Nov 12, 2020 | 22.13 | 22.19 | 20.25 | 20.45 | 2,726,074 | -1.35(-6.19%) |
Nov 11, 2020 | 21.66 | 21.98 | 21.00 | 21.80 | 1,239,748 | +0.19(+0.86%) |
Nov 10, 2020 | 21.60 | 21.80 | 20.68 | 21.61 | 1,150,466 | +0.01(+0.07%) |
Nov 09, 2020 | 21.66 | 22.50 | 21.45 | 21.60 | 2,269,590 | +0.91(+4.40%) |
Nov 06, 2020 | 20.36 | 20.86 | 19.96 | 20.69 | 864,800 | +0.12(+0.61%) |
Nov 05, 2020 | 20.55 | 20.82 | 20.27 | 20.57 | 719,498 | +0.48(+2.39%) |
Nov 04, 2020 | 19.97 | 20.35 | 19.54 | 20.09 | 930,308 | +0.38(+1.90%) |
Nov 03, 2020 | 19.08 | 19.82 | 18.98 | 19.71 | 646,406 | +0.89(+4.73%) |
Nov 02, 2020 | 18.52 | 18.96 | 18.39 | 18.82 | 763,750 | +0.54(+2.95%) |
Oct 30, 2020 | 18.80 | 18.80 | 18.02 | 18.28 | 1,548,800 | -0.52(-2.77%) |
Oct 29, 2020 | 18.55 | 19.12 | 18.45 | 18.80 | 614,196 | +0.27(+1.43%) |
Oct 28, 2020 | 18.95 | 19.15 | 18.23 | 18.54 | 1,437,698 | -0.93(-4.78%) |
Oct 27, 2020 | 19.80 | 19.90 | 19.31 | 19.46 | 1,032,334 | -0.43(-2.19%) |
Oct 26, 2020 | 20.82 | 20.86 | 19.64 | 19.90 | 1,194,494 | -0.85(-4.07%) |
Oct 23, 2020 | 20.90 | 21.06 | 20.31 | 20.75 | 940,000 | -0.15(-0.74%) |
Oct 22, 2020 | 20.93 | 21.51 | 20.41 | 20.90 | 1,425,426 | -0.11(-0.50%) |
Oct 21, 2020 | 20.16 | 21.18 | 20.16 | 21.00 | 1,307,618 | +0.97(+4.87%) |
Oct 20, 2020 | 19.82 | 20.62 | 19.75 | 20.03 | 1,377,610 | +0.48(+2.48%) |
Oct 19, 2020 | 20.00 | 20.44 | 19.45 | 19.55 | 1,278,250 | -0.30(-1.54%) |
Oct 16, 2020 | 20.16 | 20.32 | 19.53 | 19.85 | 1,640,800 | -0.30(-1.51%) |
Oct 15, 2020 | 20.23 | 20.89 | 19.86 | 20.16 | 2,015,662 | -0.21(-1.06%) |
Oct 14, 2020 | 21.08 | 21.54 | 20.16 | 20.37 | 2,771,156 | -0.47(-2.28%) |
Oct 13, 2020 | 21.44 | 22.43 | 20.68 | 20.84 | 9,736,912 | +1.28(+6.54%) |
Oct 12, 2020 | 20.00 | 20.04 | 19.42 | 19.57 | 786,702 | -0.27(-1.39%) |
Oct 09, 2020 | 19.81 | 19.93 | 19.20 | 19.84 | 703,600 | +0.27(+1.35%) |
Oct 08, 2020 | 19.21 | 20.18 | 19.04 | 19.57 | 1,749,058 | +0.72(+3.82%) |
Oct 07, 2020 | 19.00 | 19.42 | 18.82 | 18.86 | 1,145,612 | +0.12(+0.67%) |
Oct 06, 2020 | 18.90 | 19.23 | 18.48 | 18.73 | 795,248 | -0.17(-0.90%) |
Oct 05, 2020 | 18.50 | 19.00 | 18.50 | 18.90 | 896,468 | +0.55(+3.00%) |
Oct 02, 2020 | 17.89 | 18.67 | 17.77 | 18.35 | 843,600 | -0.32(-1.71%) |
Oct 01, 2020 | 18.27 | 18.82 | 17.98 | 18.67 | 889,546 | +0.58(+3.21%) |
Sep 30, 2020 | 17.88 | 18.92 | 17.80 | 18.09 | 1,512,638 | +0.27(+1.54%) |
Sep 29, 2020 | 17.88 | 18.14 | 17.75 | 17.82 | 484,256 | +0.00(+0.00%) |
Sep 28, 2020 | 18.32 | 18.39 | 17.46 | 17.82 | 573,052 | -0.23(-1.27%) |
Sep 25, 2020 | 17.45 | 18.40 | 17.45 | 18.05 | 1,046,800 | +0.46(+2.59%) |
Sep 24, 2020 | 17.44 | 17.77 | 17.00 | 17.59 | 600,242 | -0.14(-0.79%) |
Sep 23, 2020 | 17.64 | 18.32 | 17.30 | 17.73 | 1,093,606 | +0.09(+0.54%) |
Sep 22, 2020 | 17.40 | 17.68 | 17.20 | 17.64 | 538,462 | +0.24(+1.35%) |
Sep 21, 2020 | 17.62 | 17.75 | 16.96 | 17.40 | 925,456 | -0.71(-3.92%) |
Sep 18, 2020 | 18.45 | 18.52 | 17.60 | 18.11 | 983,000 | -0.14(-0.79%) |
Sep 17, 2020 | 17.74 | 18.30 | 17.50 | 18.25 | 832,326 | +0.10(+0.55%) |
Sep 16, 2020 | 18.47 | 18.65 | 17.59 | 18.16 | 1,030,278 | -0.36(-1.92%) |
Sep 15, 2020 | 18.11 | 19.10 | 18.11 | 18.51 | 2,164,382 | +0.49(+2.69%) |
Sep 14, 2020 | 17.39 | 18.05 | 17.25 | 18.02 | 2,221,464 | +1.06(+6.25%) |
Sep 11, 2020 | 17.05 | 17.50 | 16.60 | 16.96 | 807,000 | +0.02(+0.15%) |
Sep 10, 2020 | 16.89 | 17.40 | 16.75 | 16.94 | 748,118 | +0.02(+0.09%) |
Sep 09, 2020 | 16.16 | 17.54 | 16.16 | 16.93 | 879,742 | +0.89(+5.55%) |
Sep 08, 2020 | 16.00 | 16.57 | 15.97 | 16.04 | 849,614 | -0.51(-3.08%) |
Sep 04, 2020 | 17.27 | 17.46 | 15.50 | 16.55 | 2,454,000 | -0.88(-5.02%) |
Sep 03, 2020 | 17.27 | 18.18 | 17.14 | 17.42 | 3,860,380 | -0.36(-2.02%) |
Sep 02, 2020 | 15.78 | 17.86 | 15.78 | 17.78 | 4,723,400 | +2.38(+15.45%) |
Sep 01, 2020 | 15.65 | 15.70 | 14.57 | 15.40 | 1,780,176 | -0.41(-2.62%) |
Aug 31, 2020 | 15.88 | 15.98 | 15.72 | 15.81 | 576,498 | -0.09(-0.57%) |
Aug 28, 2020 | 16.14 | 16.20 | 15.88 | 15.90 | 441,600 | -0.27(-1.67%) |
Aug 27, 2020 | 16.20 | 16.41 | 15.80 | 16.18 | 684,998 | +0.14(+0.87%) |
Aug 26, 2020 | 16.07 | 16.30 | 15.64 | 16.04 | 980,160 | -0.16(-0.99%) |
Aug 25, 2020 | 15.86 | 16.25 | 15.63 | 16.20 | 755,450 | +0.47(+2.99%) |
Aug 24, 2020 | 16.17 | 16.17 | 15.59 | 15.72 | 707,238 | -0.11(-0.66%) |
Aug 21, 2020 | 17.01 | 17.01 | 15.82 | 15.83 | 724,000 | -0.60(-3.68%) |
Aug 20, 2020 | 17.02 | 17.25 | 16.32 | 16.43 | 1,112,504 | -0.76(-4.39%) |
Aug 19, 2020 | 17.00 | 17.50 | 16.93 | 17.19 | 1,598,300 | +0.19(+1.12%) |
Aug 18, 2020 | 16.85 | 17.30 | 16.70 | 17.00 | 1,411,750 | +0.18(+1.07%) |
Aug 17, 2020 | 15.94 | 16.94 | 15.86 | 16.82 | 1,723,164 | +1.06(+6.76%) |
Aug 14, 2020 | 15.86 | 16.30 | 15.65 | 15.76 | 590,000 | -0.24(-1.50%) |
Aug 13, 2020 | 15.57 | 16.07 | 15.24 | 15.99 | 674,226 | +0.30(+1.94%) |
Aug 12, 2020 | 15.60 | 15.91 | 15.45 | 15.69 | 486,838 | +0.13(+0.84%) |
Aug 11, 2020 | 15.86 | 15.90 | 15.25 | 15.56 | 1,031,284 | +0.10(+0.61%) |
Aug 10, 2020 | 15.87 | 16.08 | 15.12 | 15.46 | 840,380 | -0.42(-2.64%) |
Aug 07, 2020 | 15.42 | 16.10 | 15.38 | 15.88 | 640,400 | +0.37(+2.35%) |
Aug 06, 2020 | 16.00 | 16.20 | 15.44 | 15.52 | 1,150,336 | -0.64(-3.99%) |
Aug 05, 2020 | 16.56 | 17.84 | 16.03 | 16.16 | 2,732,172 | -0.34(-2.06%) |
Aug 04, 2020 | 16.62 | 16.66 | 16.12 | 16.50 | 1,134,112 | -0.25(-1.46%) |
Aug 03, 2020 | 16.18 | 16.83 | 16.16 | 16.75 | 930,722 | +0.57(+3.52%) |
Jul 31, 2020 | 16.41 | 16.82 | 15.96 | 16.18 | 823,800 | -0.21(-1.25%) |
Jul 30, 2020 | 15.73 | 16.41 | 15.32 | 16.39 | 725,054 | +0.36(+2.21%) |
Jul 29, 2020 | 15.98 | 16.25 | 15.93 | 16.03 | 499,812 | +0.16(+0.98%) |
Jul 28, 2020 | 16.21 | 16.30 | 15.84 | 15.88 | 502,018 | -0.45(-2.73%) |
Jul 27, 2020 | 16.12 | 16.36 | 15.70 | 16.32 | 1,376,102 | +0.43(+2.67%) |
Jul 24, 2020 | 16.07 | 16.15 | 15.54 | 15.89 | 1,207,200 | -0.43(-2.66%) |
Jul 23, 2020 | 16.25 | 16.98 | 16.05 | 16.33 | 1,170,772 | +0.19(+1.21%) |
Jul 22, 2020 | 16.81 | 16.98 | 15.84 | 16.14 | 1,628,132 | -0.73(-4.33%) |
Jul 21, 2020 | 17.95 | 18.04 | 16.52 | 16.86 | 2,317,732 | -0.94(-5.25%) |
Jul 20, 2020 | 17.25 | 18.26 | 16.94 | 17.80 | 2,122,776 | +0.70(+4.06%) |
Jul 17, 2020 | 17.38 | 17.38 | 16.42 | 17.11 | 1,612,800 | -0.13(-0.75%) |
Jul 16, 2020 | 16.45 | 17.55 | 16.37 | 17.23 | 1,888,384 | +0.02(+0.15%) |
Jul 15, 2020 | 16.80 | 17.42 | 16.37 | 17.21 | 4,152,692 | +1.03(+6.37%) |
Jul 14, 2020 | 14.82 | 16.25 | 14.53 | 16.18 | 4,204,122 | +1.90(+13.35%) |
Jul 13, 2020 | 14.06 | 15.50 | 14.04 | 14.28 | 4,334,386 | +1.37(+10.57%) |
Jul 10, 2020 | 13.20 | 13.29 | 12.40 | 12.91 | 1,912,400 | -0.43(-3.19%) |
Jul 09, 2020 | 14.33 | 14.49 | 13.28 | 13.34 | 1,589,580 | -0.99(-6.94%) |
Jul 08, 2020 | 14.23 | 14.51 | 13.95 | 14.33 | 750,826 | +0.06(+0.42%) |
Jul 07, 2020 | 15.03 | 15.12 | 14.18 | 14.27 | 1,101,640 | -0.89(-5.87%) |
Jul 06, 2020 | 14.34 | 15.49 | 14.12 | 15.16 | 1,594,902 | +1.12(+8.02%) |
Jul 02, 2020 | 14.26 | 14.53 | 13.95 | 14.04 | 1,118,200 | +0.05(+0.36%) |
Jul 01, 2020 | 14.22 | 14.24 | 13.65 | 13.98 | 964,548 | -0.18(-1.24%) |
Jun 30, 2020 | 13.82 | 14.21 | 13.62 | 14.16 | 737,056 | +0.21(+1.54%) |
Jun 29, 2020 | 14.07 | 14.15 | 13.53 | 13.95 | 912,932 | -0.04(-0.32%) |
Jun 26, 2020 | 14.25 | 14.55 | 13.86 | 13.99 | 893,000 | -0.29(-2.03%) |
Jun 25, 2020 | 14.85 | 14.85 | 14.10 | 14.28 | 1,496,782 | -0.67(-4.45%) |
Jun 24, 2020 | 15.20 | 15.80 | 14.27 | 14.95 | 1,558,278 | -0.63(-4.04%) |
Jun 23, 2020 | 15.61 | 15.71 | 15.36 | 15.57 | 722,536 | +0.17(+1.10%) |
Jun 22, 2020 | 15.07 | 15.48 | 14.40 | 15.40 | 1,024,248 | +0.20(+1.32%) |
Jun 19, 2020 | 15.57 | 15.87 | 15.17 | 15.21 | 782,400 | -0.20(-1.30%) |
Jun 18, 2020 | 15.27 | 15.76 | 15.06 | 15.40 | 842,662 | -0.17(-1.09%) |
Jun 17, 2020 | 15.86 | 16.05 | 15.33 | 15.57 | 844,054 | -0.26(-1.61%) |
Jun 16, 2020 | 15.93 | 16.07 | 15.13 | 15.83 | 1,351,084 | +0.55(+3.60%) |
Jun 15, 2020 | 14.35 | 15.58 | 14.00 | 15.28 | 886,498 | +0.38(+2.58%) |
Jun 12, 2020 | 14.96 | 15.49 | 14.29 | 14.89 | 1,058,600 | +0.46(+3.22%) |
Jun 11, 2020 | 14.91 | 15.57 | 14.30 | 14.43 | 2,494,790 | -1.89(-11.55%) |
Jun 10, 2020 | 16.61 | 16.99 | 15.99 | 16.32 | 1,280,776 | -0.25(-1.51%) |
Jun 09, 2020 | 17.15 | 17.30 | 16.39 | 16.57 | 1,268,684 | -0.93(-5.32%) |
Jun 08, 2020 | 17.00 | 17.60 | 16.98 | 17.50 | 1,338,824 | +0.54(+3.18%) |
Jun 05, 2020 | 17.64 | 17.70 | 16.75 | 16.95 | 2,194,800 | -0.03(-0.18%) |
Jun 04, 2020 | 16.50 | 17.45 | 16.39 | 16.98 | 2,336,650 | +0.63(+3.88%) |
Jun 03, 2020 | 15.76 | 16.55 | 15.76 | 16.35 | 2,039,254 | +0.83(+5.35%) |
Jun 02, 2020 | 15.36 | 16.03 | 15.07 | 15.52 | 1,955,068 | +0.39(+2.61%) |
Jun 01, 2020 | 14.62 | 15.38 | 14.60 | 15.12 | 1,736,154 | +0.47(+3.21%) |
May 29, 2020 | 14.41 | 14.82 | 13.93 | 14.65 | 2,493,400 | +0.35(+2.45%) |
May 28, 2020 | 13.41 | 15.12 | 13.13 | 14.30 | 3,312,952 | +0.99(+7.44%) |
May 27, 2020 | 13.59 | 13.59 | 12.80 | 13.31 | 1,225,542 | -0.03(-0.19%) |
May 26, 2020 | 13.71 | 13.92 | 13.30 | 13.34 | 1,194,186 | +0.24(+1.83%) |
May 22, 2020 | 13.47 | 13.62 | 13.01 | 13.10 | 847,400 | -0.42(-3.07%) |
May 21, 2020 | 13.25 | 13.64 | 13.19 | 13.52 | 1,158,146 | +0.12(+0.93%) |
May 20, 2020 | 13.23 | 13.74 | 13.03 | 13.39 | 1,819,760 | +0.54(+4.16%) |
May 19, 2020 | 13.00 | 13.05 | 12.62 | 12.86 | 1,147,334 | -0.10(-0.77%) |
May 18, 2020 | 12.53 | 13.03 | 12.38 | 12.96 | 1,592,312 | +0.93(+7.69%) |
May 15, 2020 | 11.59 | 12.30 | 11.50 | 12.03 | 1,204,800 | +0.20(+1.69%) |
May 14, 2020 | 11.36 | 11.96 | 10.84 | 11.83 | 1,579,000 | -0.03(-0.25%) |
May 13, 2020 | 12.79 | 13.01 | 11.50 | 11.86 | 2,802,744 | -1.15(-8.80%) |
May 12, 2020 | 14.17 | 14.25 | 12.94 | 13.01 | 2,548,102 | -1.08(-7.70%) |
May 11, 2020 | 12.58 | 14.12 | 12.51 | 14.09 | 2,874,472 | +1.15(+8.89%) |
May 08, 2020 | 12.12 | 13.00 | 12.03 | 12.94 | 2,367,800 | +0.92(+7.65%) |
May 07, 2020 | 12.25 | 12.62 | 11.77 | 12.02 | 2,486,166 | -0.48(-3.84%) |
May 06, 2020 | 13.39 | 13.45 | 11.77 | 12.50 | 3,799,598 | -0.51(-3.88%) |
May 05, 2020 | 12.60 | 13.20 | 12.09 | 13.01 | 2,459,346 | +0.85(+6.95%) |
May 04, 2020 | 11.83 | 12.19 | 11.68 | 12.16 | 1,051,438 | +0.11(+0.91%) |