Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.29 | 33.72 | 32.28 | 32.30 | 145,200 | -1.39(-4.13%) |
Apr 29, 2021 | 34.24 | 34.33 | 32.80 | 33.69 | 82,449 | -0.15(-0.44%) |
Apr 28, 2021 | 33.00 | 34.29 | 32.56 | 33.84 | 165,571 | +0.54(+1.62%) |
Apr 27, 2021 | 32.50 | 33.49 | 32.30 | 33.30 | 136,566 | +0.80(+2.46%) |
Apr 26, 2021 | 32.21 | 32.61 | 31.61 | 32.50 | 714,113 | +0.92(+2.91%) |
Apr 23, 2021 | 31.38 | 32.41 | 30.97 | 31.58 | 129,300 | +0.44(+1.41%) |
Apr 22, 2021 | 30.77 | 32.47 | 30.07 | 31.14 | 374,607 | +0.26(+0.84%) |
Apr 21, 2021 | 30.99 | 31.47 | 30.18 | 30.88 | 177,270 | -0.28(-0.90%) |
Apr 20, 2021 | 30.49 | 31.63 | 28.80 | 31.16 | 331,140 | +0.62(+2.03%) |
Apr 19, 2021 | 31.06 | 31.49 | 30.13 | 30.54 | 273,064 | -0.37(-1.20%) |
Apr 16, 2021 | 33.35 | 33.35 | 30.83 | 30.91 | 123,300 | -2.00(-6.08%) |
Apr 15, 2021 | 34.88 | 34.90 | 31.85 | 32.91 | 180,623 | -1.40(-4.08%) |
Apr 14, 2021 | 33.20 | 34.93 | 33.20 | 34.31 | 356,392 | +1.25(+3.78%) |
Apr 13, 2021 | 33.24 | 34.06 | 32.08 | 33.06 | 244,342 | +0.02(+0.06%) |
Apr 12, 2021 | 34.35 | 34.60 | 32.48 | 33.04 | 179,408 | -1.31(-3.81%) |
Apr 09, 2021 | 34.86 | 35.48 | 33.94 | 34.35 | 141,800 | -0.89(-2.53%) |
Apr 08, 2021 | 36.06 | 37.32 | 34.88 | 35.24 | 88,200 | -0.28(-0.79%) |
Apr 07, 2021 | 36.93 | 38.17 | 35.47 | 35.52 | 129,092 | -1.40(-3.79%) |
Apr 06, 2021 | 39.85 | 39.85 | 36.63 | 36.92 | 109,704 | -2.82(-7.10%) |
Apr 05, 2021 | 39.93 | 41.00 | 38.88 | 39.74 | 195,859 | +0.41(+1.04%) |
Apr 01, 2021 | 39.42 | 40.60 | 38.50 | 39.33 | 168,600 | +0.49(+1.26%) |
Mar 31, 2021 | 37.47 | 40.12 | 37.47 | 38.84 | 226,366 | +1.79(+4.83%) |
Mar 30, 2021 | 36.75 | 38.01 | 35.43 | 37.05 | 177,821 | +0.97(+2.69%) |
Mar 29, 2021 | 37.06 | 38.64 | 35.40 | 36.08 | 219,465 | -1.72(-4.55%) |
Mar 26, 2021 | 40.14 | 40.16 | 35.56 | 37.80 | 211,500 | -2.20(-5.50%) |
Mar 25, 2021 | 39.20 | 41.42 | 38.49 | 40.00 | 562,377 | +0.68(+1.73%) |
Mar 24, 2021 | 42.60 | 43.13 | 39.24 | 39.32 | 266,277 | -3.10(-7.31%) |
Mar 23, 2021 | 46.42 | 47.20 | 42.13 | 42.42 | 231,045 | -4.77(-10.11%) |
Mar 22, 2021 | 47.57 | 50.33 | 46.23 | 47.19 | 115,223 | -0.71(-1.48%) |
Mar 19, 2021 | 46.68 | 48.97 | 45.51 | 47.90 | 706,500 | +1.22(+2.61%) |
Mar 18, 2021 | 50.12 | 50.51 | 46.52 | 46.68 | 130,128 | -4.29(-8.42%) |
Mar 17, 2021 | 49.80 | 52.24 | 48.67 | 50.97 | 86,342 | +0.52(+1.03%) |
Mar 16, 2021 | 52.03 | 53.68 | 49.02 | 50.45 | 80,321 | -1.58(-3.04%) |
Mar 15, 2021 | 52.00 | 53.79 | 50.50 | 52.03 | 104,579 | +0.77(+1.50%) |
Mar 12, 2021 | 53.40 | 54.74 | 50.50 | 51.26 | 137,100 | -2.11(-3.95%) |
Mar 11, 2021 | 54.43 | 56.63 | 53.25 | 53.37 | 312,704 | -0.53(-0.98%) |
Mar 10, 2021 | 53.68 | 54.98 | 51.73 | 53.90 | 123,007 | +2.02(+3.89%) |
Mar 09, 2021 | 51.78 | 57.00 | 51.07 | 51.88 | 297,293 | +1.40(+2.77%) |
Mar 08, 2021 | 53.85 | 55.63 | 50.30 | 50.48 | 106,004 | -3.53(-6.54%) |
Mar 05, 2021 | 57.89 | 57.89 | 50.49 | 54.01 | 173,300 | -2.88(-5.06%) |
Mar 04, 2021 | 59.03 | 60.76 | 56.34 | 56.89 | 363,455 | -2.41(-4.06%) |
Mar 03, 2021 | 60.52 | 60.85 | 57.92 | 59.30 | 131,239 | -0.70(-1.17%) |
Mar 02, 2021 | 61.16 | 64.14 | 59.25 | 60.00 | 273,216 | -1.14(-1.86%) |
Mar 01, 2021 | 60.64 | 62.17 | 59.82 | 61.14 | 86,405 | +1.25(+2.09%) |
Feb 26, 2021 | 58.74 | 61.10 | 57.81 | 59.89 | 227,600 | +1.35(+2.31%) |
Feb 25, 2021 | 59.78 | 61.00 | 57.00 | 58.54 | 80,613 | -2.08(-3.43%) |
Feb 24, 2021 | 59.19 | 61.34 | 57.79 | 60.62 | 61,697 | +1.36(+2.29%) |
Feb 23, 2021 | 57.69 | 60.95 | 56.00 | 59.26 | 165,923 | +0.85(+1.46%) |
Feb 22, 2021 | 60.41 | 60.52 | 58.09 | 58.41 | 130,874 | -2.45(-4.03%) |
Feb 19, 2021 | 58.93 | 62.56 | 58.93 | 60.86 | 90,300 | +1.87(+3.17%) |
Feb 18, 2021 | 59.72 | 59.74 | 57.10 | 58.99 | 84,903 | -1.79(-2.95%) |
Feb 17, 2021 | 58.97 | 61.94 | 58.43 | 60.78 | 195,972 | +0.94(+1.57%) |
Feb 16, 2021 | 59.77 | 60.84 | 57.45 | 59.84 | 106,249 | -0.09(-0.15%) |
Feb 12, 2021 | 61.78 | 62.81 | 58.73 | 59.93 | 103,600 | -1.72(-2.79%) |
Feb 11, 2021 | 62.53 | 62.68 | 60.60 | 61.65 | 77,192 | -0.82(-1.31%) |
Feb 10, 2021 | 62.89 | 65.79 | 61.31 | 62.47 | 146,862 | -3.86(-5.82%) |
Feb 09, 2021 | 66.06 | 68.00 | 64.77 | 66.33 | 77,692 | -0.38(-0.57%) |
Feb 08, 2021 | 63.22 | 67.13 | 62.50 | 66.71 | 174,225 | +3.64(+5.77%) |
Feb 05, 2021 | 62.50 | 63.17 | 61.02 | 63.07 | 113,900 | +0.41(+0.65%) |
Feb 04, 2021 | 61.44 | 63.55 | 61.00 | 62.66 | 60,042 | +1.27(+2.07%) |
Feb 03, 2021 | 62.36 | 62.56 | 60.61 | 61.39 | 103,877 | -1.42(-2.26%) |
Feb 02, 2021 | 59.71 | 63.52 | 59.71 | 62.81 | 183,419 | +3.76(+6.37%) |
Feb 01, 2021 | 61.26 | 61.96 | 56.80 | 59.05 | 137,003 | -2.03(-3.32%) |
Jan 29, 2021 | 61.94 | 63.58 | 59.00 | 61.08 | 72,700 | -0.93(-1.50%) |
Jan 28, 2021 | 60.59 | 63.00 | 59.87 | 62.01 | 99,340 | +2.28(+3.82%) |
Jan 27, 2021 | 63.01 | 65.99 | 58.39 | 59.73 | 162,162 | -5.47(-8.39%) |
Jan 26, 2021 | 67.95 | 69.52 | 64.75 | 65.20 | 95,919 | -2.05(-3.05%) |
Jan 25, 2021 | 66.94 | 68.52 | 64.50 | 67.25 | 96,985 | -0.07(-0.10%) |
Jan 22, 2021 | 66.64 | 67.61 | 64.36 | 67.32 | 97,200 | -0.21(-0.31%) |
Jan 21, 2021 | 68.40 | 69.75 | 65.34 | 67.53 | 136,520 | -0.33(-0.49%) |
Jan 20, 2021 | 69.65 | 71.58 | 67.73 | 67.86 | 98,897 | -1.95(-2.79%) |
Jan 19, 2021 | 67.70 | 71.09 | 67.29 | 69.81 | 263,701 | +3.24(+4.87%) |
Jan 15, 2021 | 64.44 | 68.28 | 63.03 | 66.57 | 116,100 | +1.25(+1.91%) |
Jan 14, 2021 | 60.95 | 66.29 | 60.13 | 65.32 | 135,316 | +7.12(+12.23%) |
Jan 13, 2021 | 58.40 | 59.40 | 56.00 | 58.20 | 86,243 | -0.22(-0.38%) |
Jan 12, 2021 | 58.37 | 60.39 | 57.00 | 58.42 | 119,934 | +0.00(+0.00%) |
Jan 11, 2021 | 61.00 | 61.21 | 57.30 | 58.42 | 127,312 | -2.74(-4.48%) |
Jan 08, 2021 | 60.66 | 62.42 | 59.25 | 61.16 | 97,900 | +0.50(+0.82%) |
Jan 07, 2021 | 58.50 | 61.56 | 58.10 | 60.66 | 109,934 | +1.97(+3.36%) |
Jan 06, 2021 | 57.28 | 59.89 | 55.20 | 58.69 | 173,671 | +1.55(+2.71%) |
Jan 05, 2021 | 58.68 | 60.16 | 56.40 | 57.14 | 98,101 | -0.93(-1.60%) |
Jan 04, 2021 | 61.72 | 61.72 | 57.33 | 58.07 | 392,232 | -3.86(-6.23%) |
Dec 31, 2020 | 61.93 | 61.93 | 61.93 | 111,628 | +1.86(+3.10%) | |
Dec 30, 2020 | 59.33 | 61.62 | 59.33 | 60.07 | 111,628 | +0.89(+1.50%) |
Dec 29, 2020 | 61.40 | 61.57 | 57.14 | 59.18 | 96,078 | -1.67(-2.74%) |
Dec 28, 2020 | 58.73 | 62.98 | 57.74 | 60.85 | 159,443 | +2.57(+4.41%) |
Dec 24, 2020 | 59.79 | 60.30 | 55.54 | 58.28 | 62,200 | -0.65(-1.10%) |
Dec 23, 2020 | 60.70 | 61.87 | 58.76 | 58.93 | 530,968 | -0.99(-1.65%) |
Dec 22, 2020 | 61.60 | 63.22 | 58.84 | 59.92 | 109,266 | -1.05(-1.72%) |
Dec 21, 2020 | 59.05 | 61.85 | 55.86 | 60.97 | 144,559 | +0.40(+0.66%) |
Dec 18, 2020 | 59.95 | 64.54 | 59.36 | 60.57 | 780,500 | +0.67(+1.12%) |
Dec 17, 2020 | 55.90 | 60.00 | 54.98 | 59.90 | 358,784 | +4.45(+8.03%) |
Dec 16, 2020 | 56.00 | 56.93 | 53.86 | 55.45 | 125,128 | -0.40(-0.72%) |
Dec 15, 2020 | 57.14 | 58.33 | 52.14 | 55.85 | 139,623 | -0.19(-0.34%) |
Dec 14, 2020 | 52.86 | 58.89 | 52.11 | 56.04 | 170,842 | +4.24(+8.19%) |
Dec 11, 2020 | 51.95 | 53.48 | 51.05 | 51.80 | 102,600 | -0.20(-0.38%) |
Dec 10, 2020 | 49.51 | 52.65 | 49.51 | 52.00 | 43,984 | +1.72(+3.42%) |
Dec 09, 2020 | 52.12 | 52.32 | 49.12 | 50.28 | 96,259 | -1.35(-2.61%) |
Dec 08, 2020 | 48.24 | 52.13 | 48.24 | 51.63 | 76,400 | +2.55(+5.20%) |
Dec 07, 2020 | 49.33 | 50.55 | 48.06 | 49.08 | 84,155 | -0.09(-0.18%) |
Dec 04, 2020 | 47.46 | 50.00 | 47.22 | 49.17 | 71,000 | +1.90(+4.02%) |
Dec 03, 2020 | 46.01 | 48.97 | 45.55 | 47.27 | 83,837 | +1.25(+2.72%) |
Dec 02, 2020 | 48.93 | 49.61 | 45.34 | 46.02 | 166,353 | -3.28(-6.65%) |
Dec 01, 2020 | 52.63 | 53.82 | 48.68 | 49.30 | 129,660 | -2.79(-5.36%) |
Nov 30, 2020 | 52.42 | 53.44 | 51.02 | 52.09 | 161,082 | +0.92(+1.80%) |
Nov 27, 2020 | 49.21 | 53.00 | 48.95 | 51.17 | 81,100 | +3.18(+6.63%) |
Nov 25, 2020 | 46.85 | 50.00 | 46.17 | 47.99 | 168,000 | +0.66(+1.39%) |
Nov 24, 2020 | 46.61 | 49.00 | 46.21 | 47.33 | 161,289 | +1.18(+2.56%) |
Nov 23, 2020 | 45.54 | 48.76 | 44.37 | 46.15 | 226,560 | +0.12(+0.26%) |
Nov 20, 2020 | 40.67 | 49.01 | 40.40 | 46.03 | 1,070,300 | +5.24(+12.85%) |
Nov 19, 2020 | 39.76 | 43.44 | 39.76 | 40.79 | 143,460 | -0.41(-1.00%) |
Nov 18, 2020 | 41.71 | 44.61 | 41.03 | 41.20 | 156,774 | -0.51(-1.22%) |
Nov 17, 2020 | 45.00 | 46.10 | 41.10 | 41.71 | 170,383 | -3.31(-7.35%) |
Nov 16, 2020 | 45.50 | 45.50 | 43.87 | 45.02 | 129,546 | +0.03(+0.07%) |
Nov 13, 2020 | 48.99 | 48.99 | 43.49 | 44.99 | 158,500 | +0.83(+1.88%) |
Nov 12, 2020 | 44.00 | 45.96 | 40.75 | 44.16 | 172,651 | -1.06(-2.34%) |
Nov 11, 2020 | 46.82 | 46.82 | 44.02 | 45.22 | 99,027 | -1.35(-2.90%) |
Nov 10, 2020 | 43.01 | 47.30 | 42.86 | 46.57 | 251,937 | +4.05(+9.52%) |
Nov 09, 2020 | 42.22 | 43.69 | 41.00 | 42.52 | 67,855 | +2.65(+6.65%) |
Nov 06, 2020 | 41.00 | 41.08 | 39.46 | 39.87 | 43,500 | -1.13(-2.76%) |
Nov 05, 2020 | 39.90 | 42.11 | 39.26 | 41.00 | 121,638 | +1.04(+2.60%) |
Nov 04, 2020 | 39.31 | 42.50 | 39.31 | 39.96 | 117,234 | +0.34(+0.86%) |
Nov 03, 2020 | 38.25 | 39.98 | 38.25 | 39.62 | 63,117 | +1.77(+4.68%) |
Nov 02, 2020 | 38.52 | 38.65 | 36.30 | 37.85 | 153,548 | -0.54(-1.41%) |
Oct 30, 2020 | 39.19 | 39.52 | 37.74 | 38.39 | 45,500 | -1.42(-3.57%) |
Oct 29, 2020 | 38.06 | 40.08 | 36.61 | 39.81 | 57,962 | +1.50(+3.92%) |
Oct 28, 2020 | 39.93 | 40.90 | 38.00 | 38.31 | 122,163 | -2.71(-6.61%) |
Oct 27, 2020 | 39.64 | 41.56 | 39.21 | 41.02 | 122,799 | +1.38(+3.48%) |
Oct 26, 2020 | 39.39 | 40.53 | 36.97 | 39.64 | 65,116 | -0.53(-1.32%) |
Oct 23, 2020 | 40.91 | 41.00 | 38.86 | 40.17 | 64,000 | +1.36(+3.50%) |
Oct 22, 2020 | 37.88 | 39.61 | 37.23 | 38.81 | 98,874 | +0.84(+2.21%) |
Oct 21, 2020 | 38.22 | 38.71 | 37.40 | 37.97 | 50,714 | -0.28(-0.73%) |
Oct 20, 2020 | 37.94 | 39.15 | 37.90 | 38.25 | 35,835 | +0.75(+2.00%) |
Oct 19, 2020 | 38.90 | 39.84 | 37.18 | 37.50 | 105,142 | -1.82(-4.63%) |
Oct 16, 2020 | 38.72 | 40.70 | 38.54 | 39.32 | 52,900 | +0.39(+1.00%) |
Oct 15, 2020 | 37.60 | 39.06 | 36.94 | 38.93 | 45,974 | +0.34(+0.88%) |
Oct 14, 2020 | 39.38 | 39.57 | 37.54 | 38.59 | 47,853 | -0.46(-1.18%) |
Oct 13, 2020 | 38.79 | 40.00 | 38.70 | 39.05 | 42,395 | +0.01(+0.03%) |
Oct 12, 2020 | 39.04 | 39.80 | 37.81 | 39.04 | 87,219 | +0.15(+0.39%) |
Oct 09, 2020 | 37.90 | 38.93 | 37.51 | 38.89 | 33,100 | +1.05(+2.77%) |
Oct 08, 2020 | 36.67 | 38.48 | 36.67 | 37.84 | 54,332 | +0.10(+0.26%) |
Oct 07, 2020 | 35.98 | 38.29 | 35.69 | 37.74 | 70,173 | +2.30(+6.49%) |
Oct 06, 2020 | 35.51 | 36.79 | 35.03 | 35.44 | 48,913 | +0.08(+0.23%) |
Oct 05, 2020 | 33.90 | 35.45 | 33.90 | 35.36 | 57,323 | +1.74(+5.18%) |
Oct 02, 2020 | 33.76 | 34.94 | 33.26 | 33.62 | 89,700 | -0.84(-2.44%) |
Oct 01, 2020 | 33.64 | 35.00 | 33.64 | 34.46 | 131,984 | +0.97(+2.90%) |
Sep 30, 2020 | 34.24 | 34.32 | 32.90 | 33.49 | 61,974 | -0.84(-2.45%) |
Sep 29, 2020 | 35.99 | 35.99 | 34.16 | 34.33 | 48,965 | -0.60(-1.72%) |
Sep 28, 2020 | 34.69 | 35.92 | 34.60 | 34.93 | 105,651 | +0.39(+1.13%) |
Sep 25, 2020 | 32.63 | 34.77 | 32.63 | 34.54 | 65,200 | +1.60(+4.86%) |
Sep 24, 2020 | 33.25 | 34.41 | 32.45 | 32.94 | 47,480 | -0.47(-1.41%) |
Sep 23, 2020 | 34.31 | 35.99 | 32.19 | 33.41 | 243,679 | -0.86(-2.51%) |
Sep 22, 2020 | 35.31 | 35.31 | 34.17 | 34.27 | 75,696 | -0.91(-2.59%) |
Sep 21, 2020 | 36.46 | 36.58 | 34.34 | 35.18 | 161,483 | -2.30(-6.14%) |
Sep 18, 2020 | 34.45 | 37.88 | 34.31 | 37.48 | 386,400 | +2.63(+7.55%) |
Sep 17, 2020 | 33.62 | 34.96 | 33.62 | 34.85 | 48,613 | +0.76(+2.23%) |
Sep 16, 2020 | 32.94 | 34.89 | 32.65 | 34.09 | 60,066 | +1.38(+4.22%) |
Sep 15, 2020 | 34.47 | 34.52 | 31.75 | 32.71 | 182,330 | -1.89(-5.46%) |
Sep 14, 2020 | 32.38 | 35.00 | 32.38 | 34.60 | 175,955 | +2.69(+8.43%) |
Sep 11, 2020 | 31.84 | 33.38 | 31.59 | 31.91 | 63,900 | -0.02(-0.06%) |
Sep 10, 2020 | 31.80 | 32.94 | 31.58 | 31.93 | 52,958 | +0.14(+0.44%) |
Sep 09, 2020 | 29.88 | 31.98 | 29.88 | 31.79 | 99,766 | +2.34(+7.95%) |
Sep 08, 2020 | 28.64 | 30.00 | 28.14 | 29.45 | 123,202 | +0.67(+2.33%) |
Sep 04, 2020 | 28.30 | 28.94 | 27.62 | 28.78 | 68,100 | +0.78(+2.79%) |
Sep 03, 2020 | 28.40 | 28.62 | 27.57 | 28.00 | 73,468 | -0.57(-2.00%) |
Sep 02, 2020 | 28.46 | 28.86 | 27.92 | 28.57 | 81,023 | +0.01(+0.04%) |
Sep 01, 2020 | 29.07 | 29.07 | 27.50 | 28.56 | 85,496 | -0.81(-2.76%) |
Aug 31, 2020 | 29.25 | 29.74 | 28.81 | 29.37 | 60,456 | +0.28(+0.96%) |
Aug 28, 2020 | 29.29 | 30.00 | 28.91 | 29.09 | 84,300 | -0.10(-0.34%) |
Aug 27, 2020 | 29.09 | 29.44 | 28.63 | 29.19 | 34,774 | +0.19(+0.66%) |
Aug 26, 2020 | 29.00 | 29.43 | 28.76 | 29.00 | 57,847 | +0.03(+0.10%) |
Aug 25, 2020 | 28.44 | 29.09 | 28.22 | 28.97 | 37,063 | +0.68(+2.40%) |
Aug 24, 2020 | 28.32 | 28.49 | 27.70 | 28.29 | 89,705 | +0.32(+1.14%) |
Aug 21, 2020 | 28.82 | 28.89 | 27.77 | 27.97 | 42,700 | -0.87(-3.02%) |
Aug 20, 2020 | 27.45 | 28.93 | 27.45 | 28.84 | 75,910 | +1.08(+3.89%) |
Aug 19, 2020 | 28.54 | 28.54 | 27.71 | 27.76 | 63,446 | -0.88(-3.07%) |
Aug 18, 2020 | 28.54 | 28.73 | 28.02 | 28.64 | 96,177 | -0.07(-0.24%) |
Aug 17, 2020 | 29.09 | 29.16 | 28.40 | 28.71 | 57,194 | -0.38(-1.31%) |
Aug 14, 2020 | 28.56 | 29.50 | 28.24 | 29.09 | 49,400 | +0.52(+1.82%) |
Aug 13, 2020 | 28.38 | 28.83 | 28.25 | 28.57 | 77,406 | +0.11(+0.39%) |
Aug 12, 2020 | 28.26 | 28.97 | 27.85 | 28.46 | 120,525 | +0.38(+1.35%) |
Aug 11, 2020 | 28.57 | 29.22 | 27.45 | 28.08 | 84,630 | -0.11(-0.39%) |
Aug 10, 2020 | 27.00 | 28.40 | 26.20 | 28.19 | 139,309 | +1.38(+5.15%) |
Aug 07, 2020 | 26.44 | 27.19 | 26.34 | 26.81 | 58,800 | +0.31(+1.17%) |
Aug 06, 2020 | 26.64 | 26.91 | 26.16 | 26.50 | 59,471 | -0.12(-0.45%) |
Aug 05, 2020 | 26.36 | 26.63 | 25.96 | 26.62 | 45,419 | +0.52(+1.99%) |
Aug 04, 2020 | 24.95 | 26.23 | 24.66 | 26.10 | 144,889 | +1.15(+4.61%) |
Aug 03, 2020 | 25.03 | 25.71 | 24.18 | 24.95 | 168,061 | -0.24(-0.95%) |
Jul 31, 2020 | 25.53 | 25.56 | 24.51 | 25.19 | 100,800 | -0.42(-1.64%) |
Jul 30, 2020 | 26.10 | 26.31 | 25.10 | 25.61 | 103,754 | -0.74(-2.81%) |
Jul 29, 2020 | 26.15 | 26.75 | 26.07 | 26.35 | 68,088 | +0.21(+0.80%) |
Jul 28, 2020 | 25.76 | 26.67 | 25.49 | 26.14 | 159,051 | +0.39(+1.51%) |
Jul 27, 2020 | 26.40 | 26.95 | 25.68 | 25.75 | 102,596 | +0.60(+2.39%) |
Jul 24, 2020 | 29.03 | 29.06 | 25.00 | 25.15 | 212,300 | -4.12(-14.08%) |
Jul 23, 2020 | 28.92 | 29.85 | 28.74 | 29.27 | 168,665 | +0.45(+1.56%) |
Jul 22, 2020 | 28.01 | 28.86 | 27.36 | 28.82 | 79,073 | +1.10(+3.97%) |
Jul 21, 2020 | 29.00 | 29.21 | 27.42 | 27.72 | 110,515 | -0.85(-2.98%) |
Jul 20, 2020 | 27.77 | 28.80 | 27.54 | 28.57 | 185,334 | +1.43(+5.27%) |
Jul 17, 2020 | 25.09 | 27.46 | 24.95 | 27.14 | 172,400 | +2.78(+11.41%) |
Jul 16, 2020 | 25.06 | 25.61 | 24.07 | 24.36 | 129,628 | -0.07(-0.29%) |
Jul 15, 2020 | 23.76 | 24.68 | 23.74 | 24.43 | 136,134 | +1.18(+5.08%) |
Jul 14, 2020 | 22.23 | 23.54 | 22.10 | 23.25 | 150,135 | +1.02(+4.59%) |
Jul 13, 2020 | 23.57 | 24.07 | 22.22 | 22.23 | 273,320 | -1.17(-5.00%) |
Jul 10, 2020 | 23.08 | 23.44 | 22.43 | 23.40 | 157,000 | +0.25(+1.08%) |
Jul 09, 2020 | 23.40 | 23.62 | 22.80 | 23.15 | 84,129 | -0.25(-1.07%) |
Jul 08, 2020 | 23.09 | 23.76 | 22.94 | 23.40 | 59,832 | +0.35(+1.52%) |
Jul 07, 2020 | 22.64 | 23.26 | 22.20 | 23.05 | 90,789 | +0.00(+0.00%) |
Jul 06, 2020 | 23.48 | 23.54 | 22.99 | 23.05 | 68,678 | +0.03(+0.13%) |
Jul 02, 2020 | 23.69 | 23.69 | 22.91 | 23.02 | 86,300 | -0.32(-1.37%) |
Jul 01, 2020 | 23.80 | 23.80 | 22.87 | 23.34 | 109,274 | -0.49(-2.06%) |
Jun 30, 2020 | 23.21 | 24.05 | 22.80 | 23.83 | 126,656 | +0.62(+2.67%) |
Jun 29, 2020 | 24.08 | 24.12 | 23.01 | 23.21 | 121,820 | -0.44(-1.86%) |
Jun 26, 2020 | 23.41 | 23.82 | 22.87 | 23.65 | 683,800 | +0.12(+0.51%) |
Jun 25, 2020 | 23.65 | 23.73 | 22.81 | 23.53 | 129,179 | -0.19(-0.80%) |
Jun 24, 2020 | 24.52 | 25.10 | 23.30 | 23.72 | 151,750 | -1.07(-4.32%) |
Jun 23, 2020 | 24.10 | 25.50 | 24.10 | 24.79 | 256,840 | +0.96(+4.03%) |
Jun 22, 2020 | 23.18 | 24.01 | 22.75 | 23.83 | 240,225 | +0.66(+2.85%) |
Jun 19, 2020 | 23.31 | 23.77 | 23.00 | 23.17 | 298,800 | -0.03(-0.13%) |
Jun 18, 2020 | 22.91 | 24.13 | 22.91 | 23.20 | 281,648 | +0.17(+0.74%) |
Jun 17, 2020 | 23.30 | 23.56 | 22.76 | 23.03 | 217,820 | -0.24(-1.03%) |
Jun 16, 2020 | 24.18 | 24.20 | 22.89 | 23.27 | 152,775 | -0.10(-0.43%) |
Jun 15, 2020 | 22.37 | 23.66 | 22.00 | 23.37 | 226,972 | +0.83(+3.68%) |
Jun 12, 2020 | 23.63 | 24.30 | 22.25 | 22.54 | 153,500 | -0.39(-1.70%) |
Jun 11, 2020 | 24.94 | 25.02 | 22.60 | 22.93 | 210,026 | -2.25(-8.94%) |
Jun 10, 2020 | 27.00 | 27.31 | 25.01 | 25.18 | 86,535 | -1.91(-7.05%) |
Jun 09, 2020 | 26.18 | 27.18 | 25.24 | 27.09 | 78,251 | +0.66(+2.50%) |
Jun 08, 2020 | 25.21 | 26.61 | 24.66 | 26.43 | 126,540 | +1.78(+7.22%) |
Jun 05, 2020 | 25.33 | 25.90 | 24.26 | 24.65 | 124,600 | -0.09(-0.36%) |
Jun 04, 2020 | 26.38 | 26.92 | 24.33 | 24.74 | 69,317 | -1.79(-6.75%) |
Jun 03, 2020 | 26.08 | 27.08 | 25.44 | 26.53 | 86,106 | +0.75(+2.91%) |
Jun 02, 2020 | 25.66 | 26.35 | 24.27 | 25.78 | 91,491 | +0.33(+1.30%) |
Jun 01, 2020 | 27.98 | 27.99 | 25.37 | 25.45 | 185,262 | -2.21(-7.99%) |
May 29, 2020 | 26.88 | 27.81 | 26.11 | 27.66 | 71,600 | +0.75(+2.79%) |
May 28, 2020 | 28.02 | 28.52 | 26.56 | 26.91 | 61,336 | -0.88(-3.17%) |
May 27, 2020 | 26.48 | 28.04 | 24.90 | 27.79 | 89,872 | +1.34(+5.07%) |
May 26, 2020 | 30.00 | 30.04 | 26.41 | 26.45 | 171,592 | -3.28(-11.03%) |
May 22, 2020 | 29.19 | 30.39 | 28.72 | 29.73 | 55,100 | +0.51(+1.75%) |
May 21, 2020 | 28.45 | 29.44 | 27.45 | 29.22 | 56,936 | +0.72(+2.53%) |
May 20, 2020 | 26.85 | 28.62 | 26.23 | 28.50 | 94,838 | +2.37(+9.07%) |
May 19, 2020 | 27.48 | 27.67 | 26.02 | 26.13 | 102,074 | -1.51(-5.46%) |
May 18, 2020 | 26.13 | 29.23 | 26.04 | 27.64 | 129,592 | +2.76(+11.09%) |
May 15, 2020 | 24.39 | 25.36 | 23.68 | 24.88 | 46,500 | +0.91(+3.80%) |
May 14, 2020 | 24.45 | 25.03 | 23.58 | 23.97 | 198,589 | -0.85(-3.42%) |
May 13, 2020 | 24.05 | 25.32 | 23.73 | 24.82 | 116,623 | +0.62(+2.56%) |
May 12, 2020 | 23.37 | 25.86 | 23.00 | 24.20 | 122,186 | +0.59(+2.50%) |
May 11, 2020 | 22.75 | 23.75 | 22.27 | 23.61 | 137,431 | +0.51(+2.21%) |
May 08, 2020 | 22.31 | 23.66 | 22.31 | 23.10 | 125,200 | +1.19(+5.43%) |
May 07, 2020 | 22.18 | 22.36 | 21.56 | 21.91 | 44,812 | +0.03(+0.14%) |
May 06, 2020 | 23.16 | 23.51 | 21.74 | 21.88 | 56,381 | -1.28(-5.53%) |
May 05, 2020 | 21.72 | 23.25 | 21.60 | 23.16 | 121,975 | +1.82(+8.53%) |
May 04, 2020 | 20.22 | 21.34 | 20.02 | 21.34 | 53,197 | +1.08(+5.33%) |