Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.00 | 21.40 | 19.60 | 20.30 | 33,180 | +0.10(+0.50%) |
Apr 29, 2021 | 20.70 | 20.91 | 19.91 | 20.20 | 8,157 | -0.40(-1.94%) |
Apr 28, 2021 | 20.60 | 21.20 | 20.30 | 20.60 | 16,314 | +0.10(+0.49%) |
Apr 27, 2021 | 20.60 | 21.00 | 20.30 | 20.50 | 17,504 | -0.30(-1.44%) |
Apr 26, 2021 | 20.30 | 20.80 | 20.00 | 20.80 | 14,669 | +0.50(+2.46%) |
Apr 23, 2021 | 19.90 | 20.80 | 19.60 | 20.30 | 20,910 | +0.20(+1.00%) |
Apr 22, 2021 | 20.40 | 21.30 | 19.70 | 20.10 | 34,310 | +0.00(+0.00%) |
Apr 21, 2021 | 19.40 | 20.40 | 19.40 | 20.10 | 27,418 | +0.60(+3.08%) |
Apr 20, 2021 | 20.30 | 20.50 | 19.30 | 19.50 | 23,224 | -1.10(-5.34%) |
Apr 19, 2021 | 19.50 | 20.70 | 19.20 | 20.60 | 29,879 | +0.70(+3.52%) |
Apr 16, 2021 | 19.60 | 20.10 | 19.20 | 19.90 | 19,620 | +0.10(+0.51%) |
Apr 15, 2021 | 20.60 | 20.90 | 19.00 | 19.80 | 47,613 | -0.70(-3.41%) |
Apr 14, 2021 | 20.70 | 21.60 | 20.30 | 20.50 | 23,361 | -0.40(-1.91%) |
Apr 13, 2021 | 20.50 | 21.20 | 20.20 | 20.90 | 16,086 | +0.40(+1.95%) |
Apr 12, 2021 | 21.50 | 21.90 | 20.30 | 20.50 | 22,708 | -0.90(-4.21%) |
Apr 09, 2021 | 21.60 | 22.50 | 21.10 | 21.40 | 25,810 | -0.10(-0.47%) |
Apr 08, 2021 | 21.60 | 21.90 | 20.80 | 21.50 | 13,022 | -0.10(-0.46%) |
Apr 07, 2021 | 21.80 | 21.80 | 20.70 | 21.60 | 15,862 | -0.50(-2.26%) |
Apr 06, 2021 | 21.00 | 22.20 | 20.60 | 22.10 | 25,478 | +1.50(+7.28%) |
Apr 05, 2021 | 22.20 | 22.30 | 20.10 | 20.60 | 37,464 | -1.49(-6.75%) |
Apr 01, 2021 | 22.20 | 23.00 | 21.60 | 22.09 | 29,210 | +0.59(+2.74%) |
Mar 31, 2021 | 20.70 | 21.70 | 20.50 | 21.50 | 41,015 | +1.10(+5.39%) |
Mar 30, 2021 | 20.00 | 20.80 | 19.40 | 20.40 | 39,460 | +0.30(+1.49%) |
Mar 29, 2021 | 21.20 | 21.20 | 19.60 | 20.10 | 43,672 | -1.00(-4.74%) |
Mar 26, 2021 | 21.50 | 21.90 | 20.50 | 21.10 | 34,410 | -0.40(-1.86%) |
Mar 25, 2021 | 20.40 | 21.80 | 20.30 | 21.50 | 34,918 | -0.10(-0.46%) |
Mar 24, 2021 | 22.30 | 23.00 | 21.30 | 21.60 | 34,504 | -0.70(-3.14%) |
Mar 23, 2021 | 22.60 | 23.90 | 22.10 | 22.30 | 64,499 | -0.80(-3.46%) |
Mar 22, 2021 | 23.30 | 24.90 | 23.00 | 23.10 | 111,365 | -3.20(-12.17%) |
Mar 19, 2021 | 26.90 | 27.60 | 26.10 | 26.30 | 54,610 | -0.90(-3.31%) |
Mar 18, 2021 | 28.30 | 29.00 | 26.60 | 27.20 | 80,154 | -1.00(-3.55%) |
Mar 17, 2021 | 25.20 | 31.50 | 24.50 | 28.20 | 261,467 | +2.30(+8.88%) |
Mar 16, 2021 | 26.40 | 27.10 | 25.50 | 25.90 | 40,213 | -0.50(-1.89%) |
Mar 15, 2021 | 25.50 | 26.80 | 25.00 | 26.40 | 47,999 | +1.20(+4.76%) |
Mar 12, 2021 | 24.50 | 25.90 | 23.70 | 25.20 | 41,460 | -0.10(-0.40%) |
Mar 11, 2021 | 23.90 | 25.40 | 23.50 | 25.30 | 72,954 | +1.50(+6.30%) |
Mar 10, 2021 | 24.30 | 24.30 | 22.30 | 23.80 | 75,304 | +0.00(+0.00%) |
Mar 09, 2021 | 23.10 | 24.20 | 22.30 | 23.80 | 30,755 | +2.20(+10.19%) |
Mar 08, 2021 | 23.80 | 23.80 | 21.50 | 21.60 | 29,023 | -2.30(-9.62%) |
Mar 05, 2021 | 21.60 | 24.25 | 20.00 | 23.90 | 105,140 | +1.60(+7.17%) |
Mar 04, 2021 | 23.10 | 23.20 | 21.20 | 22.30 | 67,868 | -1.10(-4.70%) |
Mar 03, 2021 | 25.50 | 25.90 | 23.20 | 23.40 | 67,668 | -1.70(-6.77%) |
Mar 02, 2021 | 26.10 | 26.50 | 24.70 | 25.10 | 34,178 | -1.00(-3.83%) |
Mar 01, 2021 | 26.00 | 27.10 | 25.30 | 26.10 | 63,927 | +1.10(+4.40%) |
Feb 26, 2021 | 26.50 | 26.81 | 25.00 | 25.00 | 65,240 | -0.80(-3.10%) |
Feb 25, 2021 | 28.60 | 30.00 | 25.60 | 25.80 | 79,656 | -3.10(-10.73%) |
Feb 24, 2021 | 27.50 | 30.00 | 26.90 | 28.90 | 97,268 | +2.70(+10.31%) |
Feb 23, 2021 | 26.30 | 27.30 | 23.80 | 26.20 | 101,255 | -3.40(-11.49%) |
Feb 22, 2021 | 30.30 | 30.80 | 27.80 | 29.60 | 125,588 | -1.50(-4.82%) |
Feb 19, 2021 | 31.00 | 31.90 | 30.60 | 31.10 | 74,980 | -0.20(-0.64%) |
Feb 18, 2021 | 30.50 | 31.70 | 29.20 | 31.30 | 68,174 | +0.20(+0.64%) |
Feb 17, 2021 | 32.90 | 34.10 | 30.90 | 31.10 | 111,528 | -2.70(-7.99%) |
Feb 16, 2021 | 33.30 | 34.60 | 31.90 | 33.80 | 127,013 | +0.40(+1.20%) |
Feb 12, 2021 | 34.80 | 36.30 | 32.50 | 33.40 | 223,180 | -4.60(-12.11%) |
Feb 11, 2021 | 30.80 | 44.50 | 30.10 | 38.00 | 695,562 | +7.80(+25.83%) |
Feb 10, 2021 | 31.50 | 33.10 | 29.70 | 30.20 | 131,743 | -0.90(-2.89%) |
Feb 09, 2021 | 30.10 | 31.20 | 28.80 | 31.10 | 127,733 | +1.10(+3.67%) |
Feb 08, 2021 | 29.20 | 30.70 | 27.50 | 30.00 | 155,186 | +0.80(+2.74%) |
Feb 05, 2021 | 33.80 | 34.59 | 27.50 | 29.20 | 502,360 | -1.10(-3.63%) |
Feb 04, 2021 | 23.60 | 31.00 | 23.20 | 30.30 | 407,690 | +7.20(+31.17%) |
Feb 03, 2021 | 23.50 | 23.70 | 22.50 | 23.10 | 54,734 | +0.00(+0.00%) |
Feb 02, 2021 | 23.70 | 23.70 | 22.30 | 23.10 | 68,723 | -0.20(-0.86%) |
Feb 01, 2021 | 23.70 | 23.90 | 22.80 | 23.30 | 72,255 | +0.20(+0.87%) |
Jan 29, 2021 | 22.50 | 24.10 | 22.40 | 23.10 | 60,740 | +0.90(+4.05%) |
Jan 28, 2021 | 23.00 | 23.60 | 21.90 | 22.20 | 84,517 | -1.30(-5.53%) |
Jan 27, 2021 | 24.10 | 24.40 | 23.10 | 23.50 | 78,983 | -1.40(-5.62%) |
Jan 26, 2021 | 26.40 | 26.90 | 24.60 | 24.90 | 68,713 | -1.20(-4.60%) |
Jan 25, 2021 | 26.00 | 27.50 | 25.20 | 26.10 | 124,777 | +0.50(+1.95%) |
Jan 22, 2021 | 25.20 | 25.90 | 24.79 | 25.60 | 39,220 | +0.20(+0.79%) |
Jan 21, 2021 | 25.60 | 26.30 | 24.00 | 25.40 | 91,597 | +0.60(+2.42%) |
Jan 20, 2021 | 23.90 | 25.30 | 23.40 | 24.80 | 90,332 | +1.10(+4.64%) |
Jan 19, 2021 | 22.80 | 24.08 | 22.50 | 23.70 | 67,358 | +0.90(+3.95%) |
Jan 15, 2021 | 24.60 | 24.60 | 22.00 | 22.80 | 92,360 | -1.40(-5.79%) |
Jan 14, 2021 | 25.40 | 26.60 | 23.50 | 24.20 | 150,148 | -0.70(-2.81%) |
Jan 13, 2021 | 22.50 | 25.00 | 22.40 | 24.90 | 138,825 | +2.30(+10.18%) |
Jan 12, 2021 | 22.90 | 23.00 | 22.00 | 22.60 | 60,143 | +0.10(+0.44%) |
Jan 11, 2021 | 22.70 | 23.70 | 22.00 | 22.50 | 81,813 | -0.10(-0.44%) |
Jan 08, 2021 | 22.40 | 22.90 | 20.80 | 22.60 | 133,090 | +0.60(+2.73%) |
Jan 07, 2021 | 20.70 | 22.30 | 20.40 | 22.00 | 107,666 | +1.40(+6.80%) |
Jan 06, 2021 | 21.70 | 21.70 | 20.30 | 20.60 | 98,885 | -0.80(-3.74%) |
Jan 05, 2021 | 19.20 | 21.70 | 19.20 | 21.40 | 198,984 | +2.40(+12.63%) |
Jan 04, 2021 | 18.50 | 19.20 | 18.20 | 19.00 | 69,561 | +0.50(+2.70%) |
Dec 31, 2020 | 18.50 | 18.50 | 18.50 | 82,239 | -0.70(-3.65%) | |
Dec 30, 2020 | 19.20 | 19.70 | 18.80 | 19.20 | 82,239 | -0.20(-1.03%) |
Dec 29, 2020 | 19.00 | 19.80 | 18.60 | 19.40 | 124,850 | +0.30(+1.57%) |
Dec 28, 2020 | 20.50 | 20.60 | 18.80 | 19.10 | 178,571 | -1.30(-6.37%) |
Dec 24, 2020 | 21.10 | 21.10 | 20.30 | 20.40 | 81,710 | -1.00(-4.67%) |
Dec 23, 2020 | 20.80 | 22.50 | 20.20 | 21.40 | 162,378 | +0.50(+2.39%) |
Dec 22, 2020 | 21.80 | 21.90 | 20.30 | 20.90 | 161,088 | -1.00(-4.57%) |
Dec 21, 2020 | 22.60 | 22.80 | 21.50 | 21.90 | 107,632 | -1.10(-4.78%) |
Dec 18, 2020 | 21.70 | 23.20 | 21.00 | 23.00 | 158,300 | +1.40(+6.48%) |
Dec 17, 2020 | 21.50 | 21.90 | 20.50 | 21.60 | 144,906 | +0.20(+0.93%) |
Dec 16, 2020 | 22.00 | 22.60 | 21.10 | 21.40 | 107,506 | -1.20(-5.31%) |
Dec 15, 2020 | 22.60 | 23.30 | 21.70 | 22.60 | 100,519 | -0.70(-3.00%) |
Dec 14, 2020 | 23.10 | 23.50 | 22.00 | 23.30 | 99,267 | -0.20(-0.85%) |
Dec 11, 2020 | 23.20 | 23.50 | 22.70 | 23.50 | 112,840 | -0.30(-1.26%) |
Dec 10, 2020 | 23.80 | 24.50 | 23.10 | 23.80 | 137,603 | -0.80(-3.25%) |
Dec 09, 2020 | 25.70 | 26.00 | 24.20 | 24.60 | 167,430 | -1.50(-5.75%) |
Dec 08, 2020 | 26.70 | 27.30 | 26.00 | 26.10 | 110,775 | -1.30(-4.74%) |
Dec 07, 2020 | 26.60 | 27.80 | 25.10 | 27.40 | 221,638 | +0.20(+0.74%) |
Dec 04, 2020 | 27.30 | 29.60 | 26.30 | 27.20 | 388,780 | -0.10(-0.37%) |
Dec 03, 2020 | 28.40 | 28.40 | 26.10 | 27.30 | 363,287 | -0.20(-0.73%) |
Dec 02, 2020 | 27.80 | 28.40 | 25.30 | 27.50 | 318,002 | -2.10(-7.09%) |
Dec 01, 2020 | 31.80 | 34.50 | 28.20 | 29.60 | 360,379 | -3.10(-9.48%) |
Nov 30, 2020 | 35.50 | 35.70 | 29.20 | 32.70 | 654,728 | -5.40(-14.17%) |
Nov 27, 2020 | 41.80 | 44.50 | 38.00 | 38.10 | 751,810 | -11.20(-22.72%) |
Nov 25, 2020 | 60.20 | 60.50 | 41.10 | 49.30 | 5,410,990 | +6.40(+14.92%) |
Nov 24, 2020 | 25.80 | 57.10 | 25.60 | 42.90 | 10,921,987 | +20.40(+90.67%) |
Nov 23, 2020 | 19.30 | 22.50 | 19.30 | 22.50 | 104,363 | +3.60(+19.05%) |
Nov 20, 2020 | 18.60 | 19.20 | 18.60 | 18.90 | 10,160 | +0.40(+2.16%) |
Nov 19, 2020 | 19.00 | 19.00 | 18.30 | 18.50 | 8,924 | -0.10(-0.54%) |
Nov 18, 2020 | 18.30 | 19.40 | 18.30 | 18.60 | 23,882 | +0.10(+0.54%) |
Nov 17, 2020 | 19.00 | 19.20 | 18.40 | 18.50 | 8,406 | -0.50(-2.63%) |
Nov 16, 2020 | 18.90 | 19.50 | 18.50 | 19.00 | 23,762 | +0.30(+1.60%) |
Nov 13, 2020 | 19.90 | 20.30 | 18.20 | 18.70 | 19,200 | -1.00(-5.08%) |
Nov 12, 2020 | 19.10 | 20.40 | 18.70 | 19.70 | 42,394 | +0.90(+4.79%) |
Nov 11, 2020 | 18.70 | 19.50 | 18.50 | 18.80 | 33,275 | +0.10(+0.53%) |
Nov 10, 2020 | 18.70 | 19.20 | 17.50 | 18.70 | 60,089 | +0.20(+1.08%) |
Nov 09, 2020 | 18.90 | 19.00 | 18.40 | 18.50 | 12,180 | +0.10(+0.54%) |
Nov 06, 2020 | 18.40 | 19.10 | 18.40 | 18.40 | 5,830 | -0.30(-1.60%) |
Nov 05, 2020 | 19.30 | 19.40 | 18.50 | 18.70 | 14,432 | +0.20(+1.08%) |
Nov 04, 2020 | 19.60 | 19.80 | 18.40 | 18.50 | 15,784 | -1.00(-5.13%) |
Nov 03, 2020 | 20.40 | 20.80 | 19.10 | 19.50 | 27,098 | -0.50(-2.50%) |
Nov 02, 2020 | 19.70 | 20.60 | 19.50 | 20.00 | 36,042 | +0.50(+2.56%) |
Oct 30, 2020 | 20.30 | 20.30 | 19.00 | 19.50 | 34,000 | -0.40(-2.01%) |
Oct 29, 2020 | 19.10 | 20.70 | 18.80 | 19.90 | 92,705 | +1.10(+5.85%) |
Oct 28, 2020 | 19.60 | 20.10 | 18.80 | 18.80 | 29,393 | -0.70(-3.59%) |
Oct 27, 2020 | 20.30 | 20.30 | 18.70 | 19.50 | 36,825 | -0.70(-3.47%) |
Oct 26, 2020 | 19.00 | 20.30 | 18.50 | 20.20 | 57,218 | +1.40(+7.45%) |
Oct 23, 2020 | 18.50 | 19.10 | 18.41 | 18.80 | 11,400 | +0.10(+0.53%) |
Oct 22, 2020 | 18.80 | 19.10 | 18.20 | 18.70 | 10,631 | +0.30(+1.63%) |
Oct 21, 2020 | 18.30 | 19.00 | 18.10 | 18.40 | 14,394 | +0.40(+2.22%) |
Oct 20, 2020 | 18.10 | 19.20 | 18.00 | 18.00 | 34,269 | -0.30(-1.64%) |
Oct 19, 2020 | 18.30 | 19.00 | 18.10 | 18.30 | 14,931 | +0.00(+0.00%) |
Oct 16, 2020 | 18.40 | 19.10 | 18.30 | 18.30 | 22,610 | -0.10(-0.54%) |
Oct 15, 2020 | 18.90 | 19.70 | 18.30 | 18.40 | 20,607 | -0.60(-3.16%) |
Oct 14, 2020 | 18.80 | 20.00 | 18.50 | 19.00 | 34,458 | +0.20(+1.06%) |
Oct 13, 2020 | 18.80 | 19.60 | 18.50 | 18.80 | 19,937 | +0.30(+1.62%) |
Oct 12, 2020 | 17.50 | 18.60 | 17.00 | 18.50 | 15,662 | +1.50(+8.82%) |
Oct 09, 2020 | 18.10 | 18.10 | 17.00 | 17.00 | 14,570 | -0.60(-3.41%) |
Oct 08, 2020 | 17.70 | 18.20 | 17.60 | 17.60 | 16,784 | -0.10(-0.56%) |
Oct 07, 2020 | 18.20 | 18.50 | 17.50 | 17.70 | 12,056 | -0.30(-1.67%) |
Oct 06, 2020 | 18.10 | 18.80 | 17.70 | 18.00 | 17,432 | -0.30(-1.64%) |
Oct 05, 2020 | 17.80 | 18.60 | 17.50 | 18.30 | 13,690 | +0.20(+1.10%) |
Oct 02, 2020 | 17.80 | 18.15 | 16.70 | 18.10 | 11,660 | -0.20(-1.09%) |
Oct 01, 2020 | 18.10 | 19.20 | 18.00 | 18.30 | 34,797 | -0.10(-0.54%) |
Sep 30, 2020 | 20.70 | 20.90 | 17.50 | 18.40 | 185,667 | +0.90(+5.14%) |
Sep 29, 2020 | 17.50 | 18.13 | 17.40 | 17.50 | 12,767 | -0.30(-1.69%) |
Sep 28, 2020 | 18.70 | 19.20 | 17.50 | 17.80 | 41,982 | +0.20(+1.14%) |
Sep 25, 2020 | 17.60 | 18.79 | 17.10 | 17.60 | 31,430 | +0.10(+0.57%) |
Sep 24, 2020 | 18.60 | 19.90 | 17.20 | 17.50 | 40,052 | -1.70(-8.85%) |
Sep 23, 2020 | 19.20 | 20.20 | 18.00 | 19.20 | 46,592 | +0.20(+1.05%) |
Sep 22, 2020 | 18.80 | 19.70 | 17.95 | 19.00 | 25,873 | +0.60(+3.26%) |
Sep 21, 2020 | 18.00 | 18.80 | 17.40 | 18.40 | 13,186 | +0.40(+2.22%) |
Sep 18, 2020 | 20.20 | 20.20 | 18.00 | 18.00 | 29,440 | -1.50(-7.69%) |
Sep 17, 2020 | 19.90 | 20.70 | 19.50 | 19.50 | 12,839 | -0.30(-1.52%) |
Sep 16, 2020 | 20.10 | 21.00 | 19.50 | 19.80 | 16,651 | +0.10(+0.51%) |
Sep 15, 2020 | 20.00 | 20.85 | 19.60 | 19.70 | 5,233 | -0.30(-1.50%) |
Sep 14, 2020 | 20.50 | 21.00 | 19.50 | 20.00 | 15,387 | -0.70(-3.38%) |
Sep 11, 2020 | 20.90 | 21.10 | 19.70 | 20.70 | 34,090 | +1.00(+5.08%) |
Sep 10, 2020 | 22.50 | 22.70 | 19.20 | 19.70 | 38,327 | -2.80(-12.44%) |
Sep 09, 2020 | 22.50 | 23.50 | 22.00 | 22.50 | 24,157 | +0.00(+0.00%) |
Sep 08, 2020 | 22.80 | 24.50 | 22.00 | 22.50 | 55,405 | -0.10(-0.44%) |
Sep 04, 2020 | 24.50 | 24.50 | 22.10 | 22.60 | 16,040 | -1.60(-6.61%) |
Sep 03, 2020 | 24.80 | 25.00 | 24.00 | 24.20 | 14,992 | -0.70(-2.81%) |
Sep 02, 2020 | 25.10 | 25.10 | 24.00 | 24.90 | 12,209 | -0.10(-0.40%) |
Sep 01, 2020 | 24.90 | 25.30 | 24.20 | 25.00 | 9,703 | -0.10(-0.40%) |
Aug 31, 2020 | 25.20 | 25.75 | 24.50 | 25.10 | 24,782 | -0.60(-2.33%) |
Aug 28, 2020 | 25.00 | 25.85 | 24.60 | 25.70 | 26,220 | +0.60(+2.39%) |
Aug 27, 2020 | 26.00 | 26.10 | 24.50 | 25.10 | 13,814 | -0.70(-2.71%) |
Aug 26, 2020 | 26.70 | 26.90 | 23.80 | 25.80 | 48,166 | -0.40(-1.53%) |
Aug 25, 2020 | 26.00 | 27.50 | 25.10 | 26.20 | 49,153 | -1.90(-6.76%) |
Aug 24, 2020 | 27.60 | 28.90 | 27.60 | 28.10 | 15,706 | +0.60(+2.18%) |
Aug 21, 2020 | 27.20 | 28.50 | 26.90 | 27.50 | 32,940 | +0.50(+1.85%) |
Aug 20, 2020 | 28.50 | 29.20 | 26.80 | 27.00 | 22,664 | -1.50(-5.26%) |
Aug 19, 2020 | 31.30 | 32.30 | 28.00 | 28.50 | 70,487 | -2.80(-8.95%) |
Aug 18, 2020 | 28.00 | 31.60 | 27.70 | 31.30 | 88,591 | +3.00(+10.60%) |
Aug 17, 2020 | 27.90 | 28.80 | 27.30 | 28.30 | 21,538 | +0.70(+2.54%) |
Aug 14, 2020 | 27.30 | 28.70 | 27.00 | 27.60 | 43,530 | -0.10(-0.36%) |
Aug 13, 2020 | 26.80 | 28.00 | 26.80 | 27.70 | 29,982 | +0.95(+3.55%) |
Aug 12, 2020 | 26.80 | 27.50 | 26.10 | 26.75 | 10,815 | -0.05(-0.19%) |
Aug 11, 2020 | 26.80 | 27.40 | 26.70 | 26.80 | 12,655 | -0.20(-0.74%) |
Aug 10, 2020 | 26.40 | 27.70 | 26.40 | 27.00 | 21,278 | +0.30(+1.12%) |
Aug 07, 2020 | 27.00 | 28.00 | 26.30 | 26.70 | 23,580 | -0.70(-2.55%) |
Aug 06, 2020 | 28.20 | 29.30 | 27.00 | 27.40 | 28,455 | -1.10(-3.86%) |
Aug 05, 2020 | 28.40 | 29.20 | 26.80 | 28.50 | 29,378 | +0.60(+2.15%) |
Aug 04, 2020 | 28.40 | 28.90 | 27.60 | 27.90 | 16,852 | -0.40(-1.41%) |
Aug 03, 2020 | 27.30 | 28.60 | 26.70 | 28.30 | 26,364 | +1.00(+3.66%) |
Jul 31, 2020 | 26.90 | 28.20 | 26.80 | 27.30 | 53,310 | +0.90(+3.41%) |
Jul 30, 2020 | 26.30 | 26.90 | 25.70 | 26.40 | 10,962 | +0.10(+0.38%) |
Jul 29, 2020 | 26.40 | 27.40 | 25.10 | 26.30 | 57,973 | -0.40(-1.50%) |
Jul 28, 2020 | 26.50 | 27.60 | 26.40 | 26.70 | 14,805 | +0.10(+0.38%) |
Jul 27, 2020 | 26.70 | 28.00 | 26.30 | 26.60 | 16,861 | -0.40(-1.48%) |
Jul 24, 2020 | 26.50 | 27.70 | 26.00 | 27.00 | 16,250 | +0.50(+1.89%) |
Jul 23, 2020 | 26.90 | 27.60 | 26.10 | 26.50 | 15,243 | -0.40(-1.49%) |
Jul 22, 2020 | 27.70 | 28.00 | 26.70 | 26.90 | 13,223 | -0.90(-3.24%) |
Jul 21, 2020 | 27.90 | 28.50 | 27.50 | 27.80 | 10,136 | +0.00(+0.00%) |
Jul 20, 2020 | 27.50 | 29.00 | 26.30 | 27.80 | 22,798 | +0.90(+3.35%) |
Jul 17, 2020 | 26.70 | 27.90 | 26.40 | 26.90 | 10,590 | +0.00(+0.00%) |
Jul 16, 2020 | 27.20 | 27.80 | 26.50 | 26.90 | 19,047 | -0.20(-0.74%) |
Jul 15, 2020 | 28.60 | 29.70 | 27.10 | 27.10 | 14,856 | -1.00(-3.56%) |
Jul 14, 2020 | 28.40 | 29.80 | 26.53 | 28.10 | 18,421 | +0.30(+1.08%) |
Jul 13, 2020 | 33.50 | 33.50 | 27.80 | 27.80 | 58,989 | -4.60(-14.20%) |
Jul 10, 2020 | 30.10 | 33.50 | 29.50 | 32.40 | 127,300 | +2.80(+9.46%) |
Jul 09, 2020 | 29.50 | 30.70 | 29.00 | 29.60 | 45,861 | +1.40(+4.96%) |
Jul 08, 2020 | 27.80 | 29.50 | 27.70 | 28.20 | 25,006 | +0.80(+2.92%) |
Jul 07, 2020 | 27.30 | 28.40 | 26.90 | 27.40 | 25,340 | +0.60(+2.24%) |
Jul 06, 2020 | 26.60 | 28.00 | 26.50 | 26.80 | 24,556 | +1.20(+4.69%) |
Jul 02, 2020 | 26.90 | 27.50 | 25.60 | 25.60 | 8,710 | -1.35(-5.01%) |
Jul 01, 2020 | 27.10 | 27.90 | 26.80 | 26.95 | 10,432 | +0.05(+0.19%) |
Jun 30, 2020 | 27.70 | 28.50 | 26.90 | 26.90 | 29,693 | -1.10(-3.93%) |
Jun 29, 2020 | 27.80 | 29.30 | 27.20 | 28.00 | 15,305 | +0.00(+0.00%) |
Jun 26, 2020 | 28.80 | 29.30 | 27.87 | 28.00 | 13,440 | -0.80(-2.78%) |
Jun 25, 2020 | 28.40 | 29.30 | 27.10 | 28.80 | 13,753 | +0.40(+1.41%) |
Jun 24, 2020 | 27.90 | 28.60 | 26.40 | 28.40 | 14,440 | +0.40(+1.43%) |
Jun 23, 2020 | 27.00 | 28.48 | 26.70 | 28.00 | 19,459 | +0.90(+3.32%) |
Jun 22, 2020 | 26.40 | 28.70 | 25.00 | 27.10 | 29,637 | +0.30(+1.12%) |
Jun 19, 2020 | 28.60 | 29.30 | 26.80 | 26.80 | 26,880 | -1.20(-4.29%) |
Jun 18, 2020 | 28.80 | 29.90 | 28.00 | 28.00 | 8,873 | -1.10(-3.78%) |
Jun 17, 2020 | 29.80 | 30.00 | 28.50 | 29.10 | 10,989 | -0.80(-2.68%) |
Jun 16, 2020 | 28.50 | 31.40 | 28.00 | 29.90 | 26,803 | +2.20(+7.94%) |
Jun 15, 2020 | 26.80 | 28.60 | 26.40 | 27.70 | 21,330 | +2.10(+8.20%) |
Jun 12, 2020 | 28.40 | 29.90 | 25.60 | 25.60 | 126,150 | -1.60(-5.88%) |
Jun 11, 2020 | 29.60 | 29.60 | 26.90 | 27.20 | 57,078 | -2.50(-8.42%) |
Jun 10, 2020 | 31.30 | 31.30 | 29.70 | 29.70 | 35,542 | -1.20(-3.88%) |
Jun 09, 2020 | 32.60 | 33.60 | 30.50 | 30.90 | 19,801 | -1.70(-5.21%) |
Jun 08, 2020 | 33.20 | 35.72 | 32.60 | 32.60 | 25,959 | -0.90(-2.69%) |
Jun 05, 2020 | 35.20 | 37.40 | 32.60 | 33.50 | 15,460 | -1.70(-4.83%) |
Jun 04, 2020 | 35.00 | 36.30 | 33.28 | 35.20 | 10,697 | -0.90(-2.49%) |
Jun 03, 2020 | 37.00 | 38.80 | 32.00 | 36.10 | 42,625 | -0.80(-2.17%) |
Jun 02, 2020 | 33.00 | 39.80 | 33.00 | 36.90 | 22,419 | +3.10(+9.17%) |
Jun 01, 2020 | 33.70 | 35.30 | 33.15 | 33.80 | 8,510 | -0.20(-0.59%) |
May 29, 2020 | 33.10 | 34.50 | 32.20 | 34.00 | 12,790 | +0.90(+2.72%) |
May 28, 2020 | 33.30 | 37.40 | 30.60 | 33.10 | 18,771 | +1.60(+5.08%) |
May 27, 2020 | 34.80 | 34.90 | 30.50 | 31.50 | 20,259 | -3.70(-10.51%) |
May 26, 2020 | 35.70 | 37.39 | 34.50 | 35.20 | 8,162 | +1.20(+3.53%) |
May 22, 2020 | 37.70 | 40.10 | 33.60 | 34.00 | 10,520 | -4.60(-11.92%) |
May 21, 2020 | 38.70 | 39.90 | 36.10 | 38.60 | 17,868 | -0.20(-0.52%) |
May 20, 2020 | 39.80 | 41.20 | 37.50 | 38.80 | 12,813 | +0.30(+0.78%) |
May 19, 2020 | 38.40 | 41.60 | 36.97 | 38.50 | 6,908 | +0.00(+0.00%) |
May 18, 2020 | 41.50 | 41.80 | 38.50 | 38.50 | 7,554 | -1.93(-4.77%) |
May 15, 2020 | 38.80 | 42.17 | 38.80 | 40.43 | 6,370 | +1.43(+3.66%) |
May 14, 2020 | 39.40 | 39.95 | 37.10 | 39.00 | 10,583 | -0.40(-1.02%) |
May 13, 2020 | 38.20 | 40.20 | 36.10 | 39.40 | 10,800 | +0.20(+0.51%) |
May 12, 2020 | 39.30 | 40.10 | 37.10 | 39.20 | 6,347 | -0.60(-1.51%) |
May 11, 2020 | 39.40 | 40.20 | 38.40 | 39.80 | 4,795 | +0.90(+2.31%) |
May 08, 2020 | 36.30 | 39.90 | 36.30 | 38.90 | 5,590 | +2.00(+5.42%) |
May 07, 2020 | 37.30 | 38.00 | 34.60 | 36.90 | 2,592 | +0.10(+0.27%) |
May 06, 2020 | 34.50 | 36.95 | 34.10 | 36.80 | 6,162 | +1.70(+4.84%) |
May 05, 2020 | 35.60 | 38.30 | 34.50 | 35.10 | 5,950 | -1.00(-2.77%) |
May 04, 2020 | 37.20 | 39.40 | 35.50 | 36.10 | 7,797 | -2.00(-5.25%) |