Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.65 | 38.85 | 38.46 | 38.63 | 150,782 | -0.78(-1.98%) |
Apr 29, 2021 | 39.47 | 39.47 | 38.95 | 39.41 | 102,295 | +0.48(+1.23%) |
Apr 28, 2021 | 38.80 | 39.02 | 38.60 | 38.93 | 58,048 | +0.91(+2.41%) |
Apr 27, 2021 | 37.97 | 38.10 | 37.89 | 38.01 | 24,234 | +0.11(+0.29%) |
Apr 26, 2021 | 37.61 | 37.92 | 37.55 | 37.90 | 86,082 | -0.97(-2.49%) |
Apr 23, 2021 | 38.58 | 39.03 | 38.52 | 38.87 | 86,313 | +1.22(+3.24%) |
Apr 22, 2021 | 37.69 | 37.96 | 37.39 | 37.65 | 40,632 | -0.25(-0.67%) |
Apr 21, 2021 | 37.58 | 38.05 | 37.58 | 37.90 | 126,386 | +1.11(+3.01%) |
Apr 20, 2021 | 36.97 | 37.20 | 36.73 | 36.80 | 80,060 | -0.18(-0.48%) |
Apr 19, 2021 | 37.02 | 37.07 | 36.75 | 36.97 | 129,767 | +1.23(+3.44%) |
Apr 16, 2021 | 35.83 | 35.90 | 35.53 | 35.75 | 45,394 | +0.15(+0.42%) |
Apr 15, 2021 | 35.60 | 35.74 | 35.53 | 35.59 | 47,863 | +0.10(+0.29%) |
Apr 14, 2021 | 35.82 | 35.82 | 35.40 | 35.49 | 57,265 | +0.32(+0.91%) |
Apr 13, 2021 | 35.12 | 35.29 | 35.00 | 35.17 | 92,496 | +0.10(+0.29%) |
Apr 12, 2021 | 35.27 | 35.36 | 34.90 | 35.07 | 121,889 | -1.23(-3.39%) |
Apr 09, 2021 | 36.26 | 36.38 | 36.11 | 36.30 | 79,067 | -0.73(-1.98%) |
Apr 08, 2021 | 37.32 | 37.32 | 36.97 | 37.03 | 29,137 | -0.06(-0.15%) |
Apr 07, 2021 | 37.15 | 37.31 | 36.92 | 37.09 | 49,896 | -0.90(-2.36%) |
Apr 06, 2021 | 37.60 | 38.33 | 37.58 | 37.98 | 51,311 | -0.09(-0.24%) |
Apr 05, 2021 | 38.09 | 38.21 | 37.87 | 38.07 | 168,116 | +0.60(+1.60%) |
Apr 01, 2021 | 37.31 | 37.63 | 37.23 | 37.47 | 204,062 | +0.90(+2.46%) |
Mar 31, 2021 | 36.72 | 36.77 | 36.38 | 36.57 | 55,672 | +0.09(+0.26%) |
Mar 30, 2021 | 36.39 | 36.48 | 36.13 | 36.48 | 63,021 | +0.37(+1.01%) |
Mar 29, 2021 | 36.14 | 36.25 | 35.90 | 36.11 | 41,673 | -0.70(-1.91%) |
Mar 26, 2021 | 36.00 | 36.86 | 35.99 | 36.81 | 117,216 | +2.11(+6.08%) |
Mar 25, 2021 | 34.36 | 34.81 | 34.32 | 34.70 | 129,360 | -0.10(-0.30%) |
Mar 24, 2021 | 35.25 | 35.30 | 34.81 | 34.81 | 216,845 | -1.17(-3.26%) |
Mar 23, 2021 | 36.33 | 36.43 | 35.98 | 35.98 | 69,044 | -1.04(-2.81%) |
Mar 22, 2021 | 37.06 | 37.18 | 36.83 | 37.02 | 50,766 | +0.39(+1.08%) |
Mar 19, 2021 | 36.09 | 36.67 | 36.06 | 36.63 | 289,736 | -0.49(-1.31%) |
Mar 18, 2021 | 37.73 | 37.78 | 37.08 | 37.12 | 59,745 | -0.91(-2.39%) |
Mar 17, 2021 | 37.68 | 38.31 | 37.28 | 38.03 | 107,575 | +0.12(+0.32%) |
Mar 16, 2021 | 37.53 | 37.91 | 37.47 | 37.90 | 155,242 | +0.67(+1.79%) |
Mar 15, 2021 | 37.17 | 37.29 | 36.94 | 37.24 | 166,023 | -1.11(-2.89%) |
Mar 12, 2021 | 37.63 | 38.35 | 37.63 | 38.34 | 152,594 | -0.84(-2.13%) |
Mar 11, 2021 | 38.72 | 39.25 | 38.40 | 39.18 | 250,902 | +2.38(+6.48%) |
Mar 10, 2021 | 37.13 | 37.30 | 36.52 | 36.80 | 237,348 | -0.64(-1.70%) |
Mar 09, 2021 | 36.51 | 37.70 | 36.51 | 37.43 | 436,559 | +0.91(+2.49%) |
Mar 08, 2021 | 36.80 | 36.96 | 36.27 | 36.52 | 412,716 | -3.10(-7.82%) |
Mar 05, 2021 | 40.37 | 40.44 | 39.06 | 39.62 | 554,965 | -0.50(-1.24%) |
Mar 04, 2021 | 40.90 | 41.48 | 39.88 | 40.12 | 322,464 | -2.46(-5.77%) |
Mar 03, 2021 | 42.70 | 43.03 | 42.54 | 42.58 | 144,949 | +0.53(+1.27%) |
Mar 02, 2021 | 42.42 | 42.52 | 42.04 | 42.04 | 179,453 | -1.79(-4.09%) |
Mar 01, 2021 | 43.00 | 43.91 | 42.87 | 43.83 | 184,979 | +2.08(+4.99%) |
Feb 26, 2021 | 42.20 | 42.36 | 41.53 | 41.75 | 272,687 | -0.88(-2.07%) |
Feb 25, 2021 | 44.15 | 44.21 | 42.59 | 42.63 | 183,572 | -1.95(-4.38%) |
Feb 24, 2021 | 44.09 | 44.60 | 43.51 | 44.59 | 228,773 | -1.37(-2.98%) |
Feb 23, 2021 | 45.46 | 46.05 | 44.69 | 45.96 | 240,700 | -0.06(-0.12%) |
Feb 22, 2021 | 46.25 | 46.44 | 45.90 | 46.01 | 302,145 | -3.73(-7.49%) |
Feb 19, 2021 | 50.30 | 50.34 | 49.68 | 49.74 | 144,495 | +0.16(+0.32%) |
Feb 18, 2021 | 48.87 | 49.62 | 48.73 | 49.58 | 232,762 | -3.16(-6.00%) |
Feb 17, 2021 | 52.46 | 52.81 | 52.23 | 52.74 | 240,935 | +0.23(+0.45%) |
Feb 16, 2021 | 52.40 | 52.52 | 52.16 | 52.51 | 140,519 | +1.38(+2.70%) |
Feb 12, 2021 | 51.30 | 51.47 | 50.98 | 51.13 | 54,452 | -0.42(-0.82%) |
Feb 11, 2021 | 50.91 | 51.55 | 50.91 | 51.55 | 241,775 | +1.04(+2.06%) |
Feb 10, 2021 | 50.94 | 51.12 | 49.67 | 50.51 | 242,707 | +1.46(+2.99%) |
Feb 09, 2021 | 48.08 | 49.06 | 48.03 | 49.04 | 295,619 | +2.74(+5.92%) |
Feb 08, 2021 | 45.64 | 46.30 | 45.64 | 46.30 | 236,652 | +1.88(+4.22%) |
Feb 05, 2021 | 44.59 | 44.59 | 44.26 | 44.43 | 110,715 | +0.24(+0.55%) |
Feb 04, 2021 | 44.17 | 44.21 | 43.68 | 44.18 | 67,382 | -0.40(-0.91%) |
Feb 03, 2021 | 44.19 | 44.70 | 44.11 | 44.59 | 100,027 | +0.07(+0.15%) |
Feb 02, 2021 | 44.12 | 44.54 | 44.12 | 44.52 | 111,608 | +1.55(+3.60%) |
Feb 01, 2021 | 42.60 | 43.01 | 42.53 | 42.97 | 116,300 | +1.14(+2.74%) |
Jan 29, 2021 | 42.48 | 42.60 | 41.61 | 41.83 | 202,890 | -0.85(-2.00%) |
Jan 28, 2021 | 42.09 | 42.98 | 41.95 | 42.68 | 218,160 | -0.86(-1.98%) |
Jan 27, 2021 | 43.78 | 43.94 | 43.36 | 43.54 | 236,899 | -1.46(-3.25%) |
Jan 26, 2021 | 45.00 | 45.10 | 44.69 | 45.01 | 109,130 | -0.79(-1.72%) |
Jan 25, 2021 | 45.59 | 45.89 | 45.31 | 45.80 | 188,901 | +0.93(+2.07%) |
Jan 22, 2021 | 44.82 | 45.01 | 44.58 | 44.87 | 112,420 | -0.77(-1.69%) |
Jan 21, 2021 | 45.63 | 45.67 | 45.32 | 45.64 | 126,393 | +1.30(+2.92%) |
Jan 20, 2021 | 44.09 | 44.43 | 43.93 | 44.34 | 288,399 | +0.92(+2.12%) |
Jan 19, 2021 | 43.57 | 43.62 | 43.26 | 43.42 | 179,831 | +0.01(+0.02%) |
Jan 15, 2021 | 43.42 | 43.64 | 43.33 | 43.41 | 167,619 | -0.94(-2.12%) |
Jan 14, 2021 | 44.53 | 44.65 | 44.24 | 44.35 | 355,111 | -1.29(-2.82%) |
Jan 13, 2021 | 45.66 | 45.82 | 45.43 | 45.64 | 146,487 | -0.99(-2.11%) |
Jan 12, 2021 | 46.03 | 46.63 | 46.03 | 46.62 | 301,955 | +3.25(+7.49%) |
Jan 11, 2021 | 43.27 | 43.46 | 43.12 | 43.37 | 175,011 | -1.13(-2.53%) |
Jan 08, 2021 | 44.58 | 44.59 | 43.97 | 44.50 | 257,555 | -0.94(-2.07%) |
Jan 07, 2021 | 44.77 | 45.44 | 44.50 | 45.44 | 221,596 | +2.21(+5.12%) |
Jan 06, 2021 | 43.16 | 43.75 | 42.96 | 43.22 | 174,666 | +0.16(+0.37%) |
Jan 05, 2021 | 42.42 | 43.06 | 42.39 | 43.06 | 209,502 | +2.57(+6.35%) |
Jan 04, 2021 | 41.08 | 41.29 | 40.20 | 40.49 | 224,680 | +1.20(+3.06%) |
Dec 31, 2020 | 39.29 | 39.29 | 39.29 | 142,127 | +1.13(+2.95%) | |
Dec 30, 2020 | 37.88 | 38.17 | 37.83 | 38.17 | 142,127 | +1.26(+3.41%) |
Dec 29, 2020 | 36.97 | 36.97 | 36.70 | 36.91 | 72,460 | -0.14(-0.38%) |
Dec 28, 2020 | 36.79 | 37.05 | 36.75 | 37.05 | 90,564 | +1.00(+2.79%) |
Dec 24, 2020 | 35.90 | 36.18 | 35.90 | 36.05 | 41,558 | +0.08(+0.21%) |
Dec 23, 2020 | 36.03 | 36.15 | 35.97 | 35.97 | 52,144 | +0.60(+1.70%) |
Dec 22, 2020 | 35.57 | 35.63 | 35.33 | 35.37 | 94,412 | -0.77(-2.13%) |
Dec 21, 2020 | 35.66 | 36.33 | 35.66 | 36.14 | 119,710 | -0.06(-0.16%) |
Dec 18, 2020 | 36.02 | 36.20 | 35.96 | 36.20 | 57,009 | +0.01(+0.03%) |
Dec 17, 2020 | 36.48 | 36.54 | 36.09 | 36.19 | 80,319 | +0.71(+2.01%) |
Dec 16, 2020 | 35.61 | 35.72 | 35.35 | 35.47 | 58,145 | -0.21(-0.58%) |
Dec 15, 2020 | 35.38 | 35.72 | 35.24 | 35.68 | 66,474 | +0.61(+1.74%) |
Dec 14, 2020 | 35.22 | 35.34 | 34.94 | 35.07 | 109,366 | +0.96(+2.81%) |
Dec 11, 2020 | 34.46 | 34.52 | 34.09 | 34.11 | 217,382 | -1.27(-3.58%) |
Dec 10, 2020 | 34.98 | 35.52 | 34.98 | 35.38 | 86,863 | +0.45(+1.29%) |
Dec 09, 2020 | 35.61 | 35.61 | 34.91 | 34.93 | 213,125 | -1.61(-4.42%) |
Dec 08, 2020 | 36.69 | 36.69 | 36.30 | 36.54 | 79,294 | -0.49(-1.32%) |
Dec 07, 2020 | 36.59 | 37.03 | 36.55 | 37.03 | 150,196 | -0.38(-1.03%) |
Dec 04, 2020 | 37.28 | 37.42 | 37.14 | 37.42 | 68,198 | +0.27(+0.73%) |
Dec 03, 2020 | 37.11 | 37.32 | 37.00 | 37.14 | 110,371 | -0.13(-0.35%) |
Dec 02, 2020 | 37.06 | 37.31 | 36.87 | 37.27 | 203,774 | +0.15(+0.40%) |
Dec 01, 2020 | 36.74 | 37.14 | 36.61 | 37.12 | 237,395 | +2.01(+5.72%) |
Nov 30, 2020 | 35.51 | 35.62 | 35.00 | 35.12 | 126,788 | -0.60(-1.68%) |
Nov 27, 2020 | 35.53 | 35.81 | 35.42 | 35.72 | 111,355 | +1.08(+3.12%) |
Nov 25, 2020 | 34.31 | 34.67 | 34.30 | 34.64 | 102,510 | -0.69(-1.97%) |
Nov 24, 2020 | 35.03 | 35.36 | 34.91 | 35.33 | 146,252 | -0.10(-0.29%) |
Nov 23, 2020 | 35.95 | 36.07 | 35.25 | 35.44 | 134,428 | +0.23(+0.64%) |
Nov 20, 2020 | 35.00 | 35.29 | 35.00 | 35.21 | 111,248 | +0.39(+1.13%) |
Nov 19, 2020 | 34.44 | 34.85 | 34.44 | 34.82 | 70,894 | +0.58(+1.70%) |
Nov 18, 2020 | 34.71 | 34.71 | 34.22 | 34.23 | 151,101 | -0.45(-1.30%) |
Nov 17, 2020 | 34.48 | 34.83 | 34.25 | 34.68 | 172,869 | +0.04(+0.11%) |
Nov 16, 2020 | 34.56 | 34.75 | 34.37 | 34.65 | 123,703 | +0.97(+2.87%) |
Nov 13, 2020 | 33.36 | 33.69 | 33.04 | 33.68 | 98,141 | +0.03(+0.08%) |
Nov 12, 2020 | 34.21 | 34.42 | 33.65 | 33.65 | 257,811 | -0.34(-0.99%) |
Nov 11, 2020 | 33.89 | 34.05 | 33.67 | 33.99 | 121,536 | -0.66(-1.90%) |
Nov 10, 2020 | 34.37 | 35.02 | 34.24 | 34.65 | 118,392 | -0.36(-1.02%) |
Nov 09, 2020 | 36.43 | 36.43 | 34.88 | 35.00 | 258,408 | +0.79(+2.30%) |
Nov 06, 2020 | 33.95 | 34.45 | 33.59 | 34.22 | 113,912 | -0.38(-1.11%) |
Nov 05, 2020 | 34.83 | 34.92 | 34.35 | 34.60 | 157,284 | +0.74(+2.19%) |
Nov 04, 2020 | 32.46 | 33.94 | 32.46 | 33.86 | 242,465 | +2.17(+6.84%) |
Nov 03, 2020 | 31.43 | 31.72 | 31.28 | 31.69 | 102,102 | +0.59(+1.90%) |
Nov 02, 2020 | 31.15 | 31.15 | 30.83 | 31.10 | 54,672 | +0.43(+1.41%) |
Oct 30, 2020 | 30.70 | 30.84 | 30.51 | 30.67 | 78,428 | -0.73(-2.33%) |
Oct 29, 2020 | 30.89 | 31.41 | 30.87 | 31.40 | 102,298 | +1.32(+4.40%) |
Oct 28, 2020 | 30.31 | 30.31 | 29.93 | 30.08 | 111,039 | -0.42(-1.38%) |
Oct 27, 2020 | 30.23 | 30.55 | 30.12 | 30.50 | 73,587 | +0.37(+1.21%) |
Oct 26, 2020 | 30.26 | 30.38 | 29.88 | 30.13 | 164,213 | -1.20(-3.83%) |
Oct 23, 2020 | 31.27 | 31.36 | 31.17 | 31.33 | 111,568 | -0.32(-1.01%) |
Oct 22, 2020 | 31.78 | 31.78 | 31.51 | 31.65 | 84,551 | -0.23(-0.74%) |
Oct 21, 2020 | 32.09 | 32.24 | 31.86 | 31.89 | 120,681 | +0.09(+0.29%) |
Oct 20, 2020 | 31.66 | 31.98 | 31.65 | 31.79 | 102,613 | +0.73(+2.36%) |
Oct 19, 2020 | 31.25 | 31.47 | 30.99 | 31.06 | 250,034 | -0.59(-1.87%) |
Oct 16, 2020 | 31.81 | 31.89 | 31.61 | 31.65 | 230,063 | +0.37(+1.17%) |
Oct 15, 2020 | 30.99 | 31.33 | 30.98 | 31.29 | 108,220 | -0.03(-0.09%) |
Oct 14, 2020 | 31.64 | 31.66 | 31.28 | 31.32 | 98,769 | -0.56(-1.77%) |
Oct 13, 2020 | 31.75 | 31.99 | 31.56 | 31.88 | 97,707 | +0.19(+0.59%) |
Oct 12, 2020 | 31.60 | 31.71 | 31.48 | 31.69 | 121,206 | +1.22(+4.00%) |
Oct 09, 2020 | 30.31 | 30.55 | 30.31 | 30.47 | 182,324 | +0.50(+1.66%) |
Oct 08, 2020 | 29.94 | 30.05 | 29.82 | 29.97 | 78,630 | +0.12(+0.41%) |
Oct 07, 2020 | 29.83 | 29.99 | 29.64 | 29.85 | 85,922 | +0.42(+1.43%) |
Oct 06, 2020 | 29.50 | 29.60 | 29.20 | 29.43 | 77,924 | +0.15(+0.51%) |
Oct 05, 2020 | 28.81 | 29.34 | 28.81 | 29.28 | 87,556 | +0.68(+2.36%) |
Oct 02, 2020 | 28.27 | 28.86 | 28.11 | 28.60 | 77,575 | -0.67(-2.28%) |
Oct 01, 2020 | 29.07 | 29.30 | 29.05 | 29.27 | 123,931 | +0.93(+3.28%) |
Sep 30, 2020 | 28.04 | 28.43 | 27.97 | 28.34 | 155,859 | +0.08(+0.30%) |
Sep 29, 2020 | 27.93 | 28.37 | 27.88 | 28.26 | 92,585 | +0.34(+1.21%) |
Sep 28, 2020 | 27.84 | 27.97 | 27.67 | 27.92 | 133,918 | +0.41(+1.50%) |
Sep 25, 2020 | 27.24 | 27.53 | 26.86 | 27.51 | 137,888 | +0.12(+0.45%) |
Sep 24, 2020 | 27.19 | 27.59 | 27.15 | 27.38 | 116,805 | -0.58(-2.08%) |
Sep 23, 2020 | 28.75 | 28.78 | 27.93 | 27.97 | 83,245 | -0.96(-3.31%) |
Sep 22, 2020 | 29.14 | 29.14 | 28.70 | 28.92 | 104,475 | -0.65(-2.19%) |
Sep 21, 2020 | 29.02 | 29.63 | 28.81 | 29.57 | 136,561 | -0.23(-0.79%) |
Sep 18, 2020 | 30.01 | 30.03 | 29.75 | 29.80 | 135,011 | +0.69(+2.35%) |
Sep 17, 2020 | 28.72 | 29.22 | 28.72 | 29.12 | 220,586 | -0.09(-0.32%) |
Sep 16, 2020 | 29.28 | 29.42 | 29.08 | 29.21 | 96,709 | -0.27(-0.92%) |
Sep 15, 2020 | 29.40 | 29.68 | 29.40 | 29.49 | 143,396 | +0.82(+2.85%) |
Sep 14, 2020 | 28.25 | 28.71 | 28.21 | 28.67 | 127,547 | +0.84(+3.00%) |
Sep 11, 2020 | 27.87 | 27.97 | 27.61 | 27.83 | 92,387 | +0.89(+3.31%) |
Sep 10, 2020 | 27.64 | 27.71 | 26.94 | 26.94 | 265,601 | -1.06(-3.79%) |
Sep 09, 2020 | 27.79 | 28.15 | 27.77 | 28.00 | 275,976 | -0.32(-1.13%) |
Sep 08, 2020 | 28.38 | 28.61 | 28.17 | 28.32 | 248,035 | -1.54(-5.15%) |
Sep 04, 2020 | 29.74 | 30.08 | 29.22 | 29.86 | 269,810 | +0.08(+0.25%) |
Sep 03, 2020 | 30.26 | 30.32 | 29.66 | 29.79 | 362,117 | -1.06(-3.44%) |
Sep 02, 2020 | 30.78 | 30.87 | 30.41 | 30.85 | 182,913 | +0.00(+0.00%) |
Sep 01, 2020 | 30.76 | 30.90 | 30.58 | 30.85 | 164,111 | +0.89(+2.98%) |
Aug 31, 2020 | 30.03 | 30.05 | 29.64 | 29.95 | 140,463 | -0.67(-2.18%) |
Aug 28, 2020 | 30.32 | 30.66 | 30.24 | 30.62 | 278,335 | +1.83(+6.36%) |
Aug 27, 2020 | 28.93 | 29.04 | 28.55 | 28.79 | 147,149 | +0.18(+0.62%) |
Aug 26, 2020 | 28.62 | 28.67 | 28.46 | 28.61 | 195,330 | -0.60(-2.06%) |
Aug 25, 2020 | 29.04 | 29.22 | 28.95 | 29.21 | 197,398 | +0.33(+1.14%) |
Aug 24, 2020 | 29.08 | 29.08 | 28.72 | 28.89 | 138,315 | +0.42(+1.48%) |
Aug 21, 2020 | 28.42 | 28.65 | 28.20 | 28.46 | 109,010 | -0.06(-0.20%) |
Aug 20, 2020 | 27.89 | 28.53 | 27.89 | 28.52 | 322,976 | +0.05(+0.16%) |
Aug 19, 2020 | 28.84 | 28.94 | 28.42 | 28.47 | 285,511 | -1.04(-3.53%) |
Aug 18, 2020 | 29.58 | 29.63 | 29.26 | 29.51 | 212,236 | -0.19(-0.63%) |
Aug 17, 2020 | 29.45 | 29.77 | 29.39 | 29.70 | 299,488 | +1.76(+6.31%) |
Aug 14, 2020 | 28.05 | 28.12 | 27.80 | 27.94 | 193,406 | +0.55(+2.02%) |
Aug 13, 2020 | 27.49 | 27.55 | 27.27 | 27.38 | 128,444 | -0.47(-1.68%) |
Aug 12, 2020 | 27.64 | 27.98 | 27.55 | 27.85 | 170,232 | +0.07(+0.27%) |
Aug 11, 2020 | 28.01 | 28.15 | 27.60 | 27.78 | 462,276 | -0.54(-1.92%) |
Aug 10, 2020 | 28.27 | 28.41 | 28.07 | 28.32 | 177,209 | +0.31(+1.11%) |
Aug 07, 2020 | 28.21 | 28.21 | 27.68 | 28.01 | 296,343 | -1.27(-4.33%) |
Aug 06, 2020 | 28.97 | 29.31 | 28.81 | 29.28 | 215,190 | +0.26(+0.91%) |
Aug 05, 2020 | 29.05 | 29.34 | 29.00 | 29.02 | 242,805 | +0.17(+0.59%) |
Aug 04, 2020 | 28.24 | 28.90 | 28.15 | 28.85 | 210,748 | +0.10(+0.36%) |
Aug 03, 2020 | 28.58 | 28.89 | 28.58 | 28.74 | 555,060 | +1.45(+5.33%) |
Jul 31, 2020 | 27.37 | 27.48 | 26.99 | 27.29 | 253,080 | +0.43(+1.61%) |
Jul 30, 2020 | 26.71 | 26.94 | 26.43 | 26.86 | 200,166 | -0.57(-2.09%) |
Jul 29, 2020 | 27.31 | 27.46 | 27.15 | 27.43 | 303,380 | +1.71(+6.64%) |
Jul 28, 2020 | 25.90 | 25.96 | 25.69 | 25.72 | 228,874 | -0.19(-0.72%) |
Jul 27, 2020 | 25.92 | 26.02 | 25.79 | 25.91 | 341,777 | +0.08(+0.29%) |
Jul 24, 2020 | 25.45 | 25.86 | 25.35 | 25.84 | 700,419 | -1.60(-5.85%) |
Jul 23, 2020 | 27.71 | 27.86 | 27.28 | 27.44 | 217,443 | +0.00(+0.00%) |
Jul 22, 2020 | 27.42 | 27.66 | 27.12 | 27.44 | 631,955 | -0.23(-0.85%) |
Jul 21, 2020 | 27.84 | 27.90 | 27.60 | 27.67 | 321,543 | -0.20(-0.71%) |
Jul 20, 2020 | 27.69 | 27.87 | 27.45 | 27.87 | 770,604 | +1.53(+5.81%) |
Jul 17, 2020 | 26.45 | 26.45 | 25.98 | 26.34 | 614,105 | +0.17(+0.65%) |
Jul 16, 2020 | 26.02 | 26.37 | 25.78 | 26.17 | 926,254 | -2.61(-9.06%) |
Jul 15, 2020 | 28.73 | 28.98 | 28.58 | 28.78 | 556,499 | -0.61(-2.08%) |
Jul 14, 2020 | 28.62 | 29.50 | 28.58 | 29.39 | 453,524 | +0.09(+0.32%) |
Jul 13, 2020 | 29.83 | 30.11 | 29.19 | 29.30 | 703,209 | +0.79(+2.77%) |
Jul 10, 2020 | 28.38 | 28.61 | 28.09 | 28.51 | 540,472 | -0.83(-2.82%) |
Jul 09, 2020 | 29.95 | 29.95 | 28.94 | 29.34 | 656,570 | +0.12(+0.42%) |
Jul 08, 2020 | 28.64 | 29.21 | 28.54 | 29.21 | 603,557 | +1.56(+5.63%) |
Jul 07, 2020 | 27.73 | 28.24 | 27.60 | 27.66 | 611,358 | -1.22(-4.22%) |
Jul 06, 2020 | 27.93 | 28.89 | 27.63 | 28.88 | 1,100,633 | +5.37(+22.83%) |
Jul 02, 2020 | 23.52 | 23.63 | 23.39 | 23.51 | 379,780 | +1.10(+4.90%) |
Jul 01, 2020 | 22.27 | 22.52 | 22.15 | 22.41 | 446,789 | +0.99(+4.64%) |
Jun 30, 2020 | 21.38 | 21.48 | 21.29 | 21.42 | 84,625 | +0.47(+2.24%) |
Jun 29, 2020 | 20.86 | 21.01 | 20.78 | 20.95 | 52,806 | +0.07(+0.31%) |
Jun 26, 2020 | 20.93 | 20.93 | 20.73 | 20.88 | 75,764 | +0.05(+0.23%) |
Jun 25, 2020 | 20.67 | 20.88 | 20.62 | 20.83 | 50,450 | -0.03(-0.14%) |
Jun 24, 2020 | 21.11 | 21.22 | 20.81 | 20.86 | 122,118 | -0.26(-1.24%) |
Jun 23, 2020 | 21.29 | 21.29 | 21.12 | 21.12 | 94,349 | +0.18(+0.85%) |
Jun 22, 2020 | 20.68 | 21.01 | 20.64 | 20.95 | 157,467 | +0.61(+3.00%) |
Jun 19, 2020 | 20.62 | 20.63 | 20.22 | 20.34 | 134,638 | +0.12(+0.60%) |
Jun 18, 2020 | 20.09 | 20.25 | 20.01 | 20.22 | 58,801 | +0.37(+1.84%) |
Jun 17, 2020 | 19.60 | 19.85 | 19.60 | 19.85 | 87,106 | +0.42(+2.17%) |
Jun 16, 2020 | 19.83 | 19.86 | 19.28 | 19.43 | 206,087 | +0.00(+0.00%) |
Jun 15, 2020 | 19.09 | 19.53 | 19.09 | 19.43 | 91,679 | -0.08(-0.39%) |
Jun 12, 2020 | 19.70 | 19.71 | 19.23 | 19.50 | 115,983 | +0.38(+1.96%) |
Jun 11, 2020 | 19.30 | 19.46 | 18.95 | 19.13 | 243,644 | -0.87(-4.36%) |
Jun 10, 2020 | 19.94 | 20.14 | 19.76 | 20.00 | 136,020 | +0.20(+0.99%) |
Jun 09, 2020 | 19.79 | 19.82 | 19.64 | 19.80 | 114,219 | -0.10(-0.49%) |
Jun 08, 2020 | 19.70 | 19.92 | 19.67 | 19.90 | 122,730 | +0.06(+0.31%) |
Jun 05, 2020 | 19.79 | 19.93 | 19.64 | 19.84 | 199,452 | +0.66(+3.42%) |
Jun 04, 2020 | 19.16 | 19.28 | 18.99 | 19.18 | 118,955 | -0.41(-2.11%) |
Jun 03, 2020 | 19.47 | 19.68 | 19.37 | 19.60 | 156,701 | +0.28(+1.46%) |
Jun 02, 2020 | 19.08 | 19.46 | 19.08 | 19.31 | 235,721 | +0.43(+2.29%) |
Jun 01, 2020 | 18.37 | 18.92 | 18.31 | 18.88 | 215,128 | +0.91(+5.06%) |
May 29, 2020 | 17.68 | 18.00 | 17.40 | 17.97 | 133,466 | +0.60(+3.46%) |
May 28, 2020 | 17.64 | 17.74 | 17.33 | 17.37 | 247,499 | -0.09(-0.54%) |
May 27, 2020 | 17.55 | 17.55 | 17.24 | 17.47 | 156,524 | -0.27(-1.53%) |
May 26, 2020 | 18.02 | 18.10 | 17.69 | 17.74 | 121,753 | +0.16(+0.91%) |
May 22, 2020 | 17.59 | 17.64 | 17.44 | 17.58 | 230,154 | -0.52(-2.85%) |
May 21, 2020 | 18.34 | 18.34 | 18.02 | 18.10 | 140,528 | -0.78(-4.13%) |
May 20, 2020 | 18.86 | 18.95 | 18.70 | 18.87 | 64,419 | +0.26(+1.41%) |
May 19, 2020 | 18.75 | 18.79 | 18.57 | 18.61 | 116,906 | -0.36(-1.88%) |
May 18, 2020 | 18.60 | 19.01 | 18.58 | 18.97 | 141,118 | +0.90(+4.98%) |
May 15, 2020 | 18.02 | 18.12 | 17.88 | 18.07 | 485,466 | -0.69(-3.70%) |
May 14, 2020 | 18.23 | 18.76 | 18.10 | 18.76 | 574,739 | +0.17(+0.93%) |
May 13, 2020 | 18.91 | 18.91 | 18.44 | 18.59 | 123,487 | -0.11(-0.58%) |
May 12, 2020 | 18.98 | 19.03 | 18.66 | 18.70 | 92,395 | +0.03(+0.15%) |
May 11, 2020 | 18.64 | 18.80 | 18.54 | 18.67 | 78,601 | -0.33(-1.73%) |
May 08, 2020 | 18.86 | 19.16 | 18.86 | 19.00 | 125,790 | +0.49(+2.64%) |
May 07, 2020 | 18.50 | 18.59 | 18.39 | 18.51 | 133,052 | +0.44(+2.44%) |
May 06, 2020 | 18.03 | 18.11 | 17.95 | 18.07 | 247,023 | +0.97(+5.65%) |
May 05, 2020 | 16.93 | 17.19 | 16.90 | 17.10 | 126,058 | +0.45(+2.70%) |
May 04, 2020 | 16.62 | 16.65 | 16.43 | 16.65 | 179,599 | +0.10(+0.62%) |