Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.76 | 34.34 | 33.12 | 33.25 | 239,100 | -1.26(-3.65%) |
Apr 29, 2021 | 33.62 | 35.27 | 33.51 | 34.51 | 240,843 | +1.23(+3.70%) |
Apr 28, 2021 | 33.53 | 33.76 | 33.00 | 33.28 | 141,271 | -0.26(-0.78%) |
Apr 27, 2021 | 33.14 | 33.96 | 32.65 | 33.54 | 109,713 | +0.25(+0.75%) |
Apr 26, 2021 | 33.98 | 34.25 | 32.96 | 33.29 | 137,714 | -0.35(-1.04%) |
Apr 23, 2021 | 32.18 | 33.76 | 32.18 | 33.64 | 204,700 | +1.77(+5.55%) |
Apr 22, 2021 | 32.31 | 32.31 | 31.15 | 31.87 | 80,985 | -0.18(-0.56%) |
Apr 21, 2021 | 31.53 | 32.17 | 30.90 | 32.05 | 118,366 | +0.39(+1.23%) |
Apr 20, 2021 | 31.71 | 32.30 | 31.55 | 31.66 | 146,732 | -0.45(-1.40%) |
Apr 19, 2021 | 31.79 | 32.22 | 31.38 | 32.11 | 87,210 | +0.29(+0.91%) |
Apr 16, 2021 | 31.61 | 32.09 | 31.40 | 31.82 | 80,000 | +0.49(+1.56%) |
Apr 15, 2021 | 30.95 | 31.34 | 30.27 | 31.33 | 113,956 | +0.47(+1.52%) |
Apr 14, 2021 | 30.65 | 31.53 | 30.65 | 30.86 | 87,301 | +0.39(+1.28%) |
Apr 13, 2021 | 30.26 | 30.79 | 29.89 | 30.47 | 228,174 | +0.01(+0.03%) |
Apr 12, 2021 | 30.57 | 30.87 | 30.18 | 30.46 | 73,839 | -0.04(-0.13%) |
Apr 09, 2021 | 29.31 | 30.51 | 29.21 | 30.50 | 189,200 | +0.98(+3.32%) |
Apr 08, 2021 | 29.77 | 29.77 | 27.92 | 29.52 | 151,012 | -0.38(-1.27%) |
Apr 07, 2021 | 30.99 | 31.15 | 29.70 | 29.90 | 142,160 | -1.02(-3.30%) |
Apr 06, 2021 | 31.27 | 31.66 | 30.89 | 30.92 | 72,342 | -0.47(-1.50%) |
Apr 05, 2021 | 32.27 | 32.27 | 31.24 | 31.39 | 136,539 | -0.47(-1.48%) |
Apr 01, 2021 | 32.00 | 32.43 | 31.01 | 31.86 | 88,900 | +0.05(+0.16%) |
Mar 31, 2021 | 32.64 | 33.82 | 31.81 | 31.81 | 141,879 | -0.71(-2.18%) |
Mar 30, 2021 | 32.25 | 32.83 | 31.61 | 32.52 | 66,395 | +0.29(+0.90%) |
Mar 29, 2021 | 32.47 | 33.15 | 31.96 | 32.23 | 120,700 | -0.74(-2.24%) |
Mar 26, 2021 | 32.18 | 32.99 | 31.23 | 32.97 | 286,500 | +1.33(+4.20%) |
Mar 25, 2021 | 30.83 | 31.83 | 30.51 | 31.64 | 95,864 | +0.28(+0.89%) |
Mar 24, 2021 | 32.89 | 33.76 | 31.34 | 31.36 | 77,327 | -1.03(-3.18%) |
Mar 23, 2021 | 33.75 | 34.55 | 32.18 | 32.39 | 136,567 | -2.05(-5.95%) |
Mar 22, 2021 | 34.99 | 35.26 | 33.91 | 34.44 | 78,645 | -0.82(-2.33%) |
Mar 19, 2021 | 35.39 | 35.74 | 34.55 | 35.26 | 273,800 | -0.15(-0.42%) |
Mar 18, 2021 | 36.70 | 36.74 | 34.99 | 35.41 | 73,941 | -1.34(-3.65%) |
Mar 17, 2021 | 35.88 | 36.75 | 35.83 | 36.75 | 66,093 | +0.77(+2.14%) |
Mar 16, 2021 | 35.83 | 37.13 | 34.78 | 35.98 | 137,041 | -0.03(-0.08%) |
Mar 15, 2021 | 37.12 | 37.12 | 35.68 | 36.01 | 130,689 | -1.18(-3.17%) |
Mar 12, 2021 | 37.07 | 37.27 | 36.52 | 37.19 | 122,000 | +0.05(+0.13%) |
Mar 11, 2021 | 36.99 | 38.20 | 36.45 | 37.14 | 199,639 | +0.68(+1.87%) |
Mar 10, 2021 | 36.70 | 37.17 | 36.35 | 36.46 | 232,843 | +0.02(+0.05%) |
Mar 09, 2021 | 37.39 | 37.39 | 35.38 | 36.44 | 152,953 | -0.27(-0.74%) |
Mar 08, 2021 | 35.00 | 36.90 | 34.99 | 36.71 | 188,805 | +2.01(+5.79%) |
Mar 05, 2021 | 34.76 | 35.12 | 33.01 | 34.70 | 245,600 | +0.57(+1.67%) |
Mar 04, 2021 | 34.82 | 35.43 | 33.81 | 34.13 | 222,952 | -1.23(-3.48%) |
Mar 03, 2021 | 34.17 | 35.70 | 34.11 | 35.36 | 314,994 | +1.42(+4.18%) |
Mar 02, 2021 | 32.59 | 34.21 | 32.23 | 33.94 | 171,572 | +1.29(+3.95%) |
Mar 01, 2021 | 31.32 | 32.78 | 30.67 | 32.65 | 93,487 | +1.99(+6.49%) |
Feb 26, 2021 | 31.31 | 31.85 | 30.22 | 30.66 | 297,300 | -1.23(-3.86%) |
Feb 25, 2021 | 30.95 | 33.39 | 30.89 | 31.89 | 236,727 | +1.34(+4.39%) |
Feb 24, 2021 | 29.95 | 31.00 | 29.75 | 30.55 | 175,575 | +1.07(+3.63%) |
Feb 23, 2021 | 29.47 | 30.50 | 29.39 | 29.48 | 109,205 | -0.87(-2.87%) |
Feb 22, 2021 | 29.76 | 30.79 | 29.51 | 30.35 | 119,862 | +0.37(+1.23%) |
Feb 19, 2021 | 29.17 | 30.60 | 29.17 | 29.98 | 156,000 | +0.96(+3.31%) |
Feb 18, 2021 | 29.53 | 29.61 | 28.37 | 29.02 | 132,657 | -0.59(-1.99%) |
Feb 17, 2021 | 29.39 | 29.94 | 28.87 | 29.61 | 51,680 | -0.15(-0.50%) |
Feb 16, 2021 | 30.15 | 30.56 | 29.72 | 29.76 | 57,959 | -0.57(-1.88%) |
Feb 12, 2021 | 30.01 | 30.61 | 29.97 | 30.33 | 57,500 | +0.10(+0.33%) |
Feb 11, 2021 | 30.72 | 30.86 | 29.72 | 30.23 | 60,839 | -0.31(-1.02%) |
Feb 10, 2021 | 30.71 | 31.09 | 30.36 | 30.54 | 70,570 | +0.05(+0.16%) |
Feb 09, 2021 | 30.37 | 30.86 | 30.00 | 30.49 | 77,963 | +0.02(+0.07%) |
Feb 08, 2021 | 28.92 | 30.68 | 28.82 | 30.47 | 103,783 | +1.82(+6.35%) |
Feb 05, 2021 | 29.57 | 29.57 | 28.47 | 28.65 | 91,600 | -0.49(-1.68%) |
Feb 04, 2021 | 28.04 | 29.18 | 27.36 | 29.14 | 73,350 | +1.40(+5.05%) |
Feb 03, 2021 | 28.17 | 28.29 | 27.65 | 27.74 | 88,646 | -0.54(-1.91%) |
Feb 02, 2021 | 28.42 | 28.48 | 27.68 | 28.28 | 65,045 | +0.42(+1.51%) |
Feb 01, 2021 | 27.69 | 28.07 | 27.35 | 27.86 | 83,719 | +0.41(+1.49%) |
Jan 29, 2021 | 28.14 | 28.49 | 27.15 | 27.45 | 91,700 | -0.73(-2.59%) |
Jan 28, 2021 | 27.36 | 28.82 | 27.32 | 28.18 | 153,167 | +0.67(+2.44%) |
Jan 27, 2021 | 27.15 | 28.09 | 26.52 | 27.51 | 168,128 | -0.72(-2.55%) |
Jan 26, 2021 | 29.64 | 29.73 | 28.09 | 28.23 | 112,025 | -1.09(-3.72%) |
Jan 25, 2021 | 29.78 | 29.78 | 28.12 | 29.32 | 150,781 | -0.63(-2.10%) |
Jan 22, 2021 | 29.11 | 29.98 | 29.11 | 29.95 | 119,000 | +0.42(+1.42%) |
Jan 21, 2021 | 29.89 | 30.12 | 29.27 | 29.53 | 142,159 | -0.49(-1.63%) |
Jan 20, 2021 | 29.99 | 30.53 | 29.79 | 30.02 | 90,642 | -0.02(-0.07%) |
Jan 19, 2021 | 30.03 | 30.38 | 29.81 | 30.04 | 71,208 | +0.21(+0.70%) |
Jan 15, 2021 | 30.09 | 30.29 | 29.21 | 29.83 | 111,400 | -0.92(-2.99%) |
Jan 14, 2021 | 30.85 | 31.08 | 30.19 | 30.75 | 62,706 | +0.17(+0.56%) |
Jan 13, 2021 | 31.76 | 31.76 | 30.29 | 30.58 | 106,503 | -1.07(-3.38%) |
Jan 12, 2021 | 30.76 | 31.86 | 30.55 | 31.65 | 113,611 | +1.25(+4.11%) |
Jan 11, 2021 | 30.56 | 30.89 | 30.24 | 30.40 | 91,863 | -0.66(-2.12%) |
Jan 08, 2021 | 31.96 | 32.28 | 30.76 | 31.06 | 71,500 | -0.84(-2.63%) |
Jan 07, 2021 | 32.09 | 32.10 | 31.57 | 31.90 | 94,797 | -0.12(-0.37%) |
Jan 06, 2021 | 30.93 | 32.55 | 30.93 | 32.02 | 148,837 | +1.84(+6.10%) |
Jan 05, 2021 | 29.29 | 30.28 | 29.18 | 30.18 | 72,434 | +0.73(+2.48%) |
Jan 04, 2021 | 30.49 | 30.49 | 28.69 | 29.45 | 122,931 | -0.78(-2.58%) |
Dec 31, 2020 | 30.23 | 30.23 | 30.23 | 70,114 | -0.23(-0.76%) | |
Dec 30, 2020 | 29.85 | 30.53 | 29.85 | 30.46 | 70,114 | +0.65(+2.18%) |
Dec 29, 2020 | 30.21 | 30.21 | 28.99 | 29.81 | 82,124 | -0.53(-1.75%) |
Dec 28, 2020 | 30.12 | 30.62 | 29.71 | 30.34 | 99,883 | +0.70(+2.36%) |
Dec 24, 2020 | 30.00 | 30.00 | 29.40 | 29.64 | 31,200 | -0.39(-1.30%) |
Dec 23, 2020 | 30.65 | 30.65 | 29.89 | 30.03 | 60,193 | -0.38(-1.25%) |
Dec 22, 2020 | 29.47 | 30.52 | 29.02 | 30.41 | 246,351 | +1.11(+3.79%) |
Dec 21, 2020 | 28.54 | 29.33 | 28.01 | 29.30 | 108,733 | +0.07(+0.24%) |
Dec 18, 2020 | 29.86 | 29.98 | 29.05 | 29.23 | 286,700 | -0.50(-1.68%) |
Dec 17, 2020 | 29.85 | 29.93 | 29.44 | 29.73 | 84,925 | -0.03(-0.10%) |
Dec 16, 2020 | 30.30 | 30.32 | 29.68 | 29.76 | 95,565 | -0.54(-1.78%) |
Dec 15, 2020 | 30.83 | 31.00 | 30.10 | 30.30 | 188,177 | +0.06(+0.20%) |
Dec 14, 2020 | 31.03 | 31.03 | 29.95 | 30.24 | 123,324 | -0.23(-0.75%) |
Dec 11, 2020 | 31.17 | 31.89 | 30.16 | 30.47 | 275,400 | -1.14(-3.61%) |
Dec 10, 2020 | 30.43 | 31.73 | 29.36 | 31.61 | 163,939 | +0.81(+2.63%) |
Dec 09, 2020 | 30.91 | 31.05 | 30.45 | 30.80 | 161,538 | +0.18(+0.59%) |
Dec 08, 2020 | 29.46 | 30.67 | 29.09 | 30.62 | 204,200 | +0.98(+3.31%) |
Dec 07, 2020 | 29.59 | 29.96 | 28.75 | 29.64 | 285,948 | -0.20(-0.67%) |
Dec 04, 2020 | 27.61 | 29.98 | 27.22 | 29.84 | 175,700 | +2.47(+9.02%) |
Dec 03, 2020 | 27.32 | 27.58 | 26.96 | 27.37 | 89,507 | +0.24(+0.88%) |
Dec 02, 2020 | 26.96 | 27.29 | 26.37 | 27.13 | 97,040 | -0.09(-0.33%) |
Dec 01, 2020 | 27.45 | 27.45 | 26.77 | 27.22 | 99,878 | +0.36(+1.34%) |
Nov 30, 2020 | 26.87 | 27.14 | 26.28 | 26.86 | 139,188 | -0.19(-0.70%) |
Nov 27, 2020 | 26.93 | 27.32 | 26.68 | 27.05 | 32,600 | -0.02(-0.07%) |
Nov 25, 2020 | 27.65 | 27.65 | 26.92 | 27.07 | 75,600 | -0.78(-2.80%) |
Nov 24, 2020 | 27.63 | 28.38 | 26.99 | 27.85 | 118,638 | +0.87(+3.22%) |
Nov 23, 2020 | 27.01 | 27.44 | 26.71 | 26.98 | 105,754 | +0.40(+1.50%) |
Nov 20, 2020 | 26.72 | 26.80 | 26.00 | 26.58 | 160,300 | -0.43(-1.59%) |
Nov 19, 2020 | 27.10 | 27.77 | 26.58 | 27.01 | 242,799 | -0.16(-0.59%) |
Nov 18, 2020 | 26.95 | 27.38 | 26.45 | 27.17 | 199,039 | +0.27(+1.00%) |
Nov 17, 2020 | 26.25 | 27.17 | 25.95 | 26.90 | 116,437 | +0.39(+1.47%) |
Nov 16, 2020 | 25.71 | 26.54 | 25.68 | 26.51 | 127,807 | +1.54(+6.17%) |
Nov 13, 2020 | 24.96 | 25.18 | 24.58 | 24.97 | 58,400 | +0.45(+1.84%) |
Nov 12, 2020 | 25.31 | 25.65 | 24.07 | 24.52 | 72,667 | -1.24(-4.81%) |
Nov 11, 2020 | 26.14 | 26.14 | 24.96 | 25.76 | 81,028 | -0.13(-0.50%) |
Nov 10, 2020 | 25.08 | 26.09 | 25.08 | 25.89 | 102,844 | +1.37(+5.59%) |
Nov 09, 2020 | 26.17 | 26.17 | 24.34 | 24.52 | 161,311 | +1.16(+4.97%) |
Nov 06, 2020 | 24.24 | 24.24 | 23.16 | 23.36 | 56,900 | -0.73(-3.03%) |
Nov 05, 2020 | 23.14 | 24.20 | 23.14 | 24.09 | 76,231 | +0.95(+4.11%) |
Nov 04, 2020 | 23.38 | 23.55 | 22.71 | 23.14 | 110,203 | -0.80(-3.34%) |
Nov 03, 2020 | 23.12 | 24.02 | 23.12 | 23.94 | 124,624 | +1.24(+5.46%) |
Nov 02, 2020 | 22.90 | 23.19 | 22.48 | 22.70 | 73,249 | -0.13(-0.57%) |
Oct 30, 2020 | 23.74 | 23.93 | 22.52 | 22.83 | 106,300 | -1.08(-4.52%) |
Oct 29, 2020 | 23.10 | 24.22 | 23.10 | 23.91 | 442,803 | +1.83(+8.29%) |
Oct 28, 2020 | 21.92 | 22.46 | 21.44 | 22.08 | 127,416 | -0.38(-1.69%) |
Oct 27, 2020 | 22.66 | 22.74 | 22.34 | 22.46 | 94,071 | -0.36(-1.58%) |
Oct 26, 2020 | 23.04 | 23.18 | 22.70 | 22.82 | 102,138 | -0.48(-2.06%) |
Oct 23, 2020 | 23.20 | 23.84 | 23.20 | 23.30 | 154,700 | +0.10(+0.43%) |
Oct 22, 2020 | 23.37 | 23.50 | 23.04 | 23.20 | 212,644 | -0.04(-0.17%) |
Oct 21, 2020 | 23.35 | 23.63 | 23.22 | 23.24 | 67,212 | -0.05(-0.21%) |
Oct 20, 2020 | 22.98 | 23.67 | 22.84 | 23.29 | 63,866 | +0.61(+2.69%) |
Oct 19, 2020 | 22.44 | 22.81 | 22.44 | 22.68 | 56,002 | +0.22(+0.98%) |
Oct 16, 2020 | 22.57 | 22.88 | 22.25 | 22.46 | 65,900 | +0.02(+0.09%) |
Oct 15, 2020 | 21.58 | 22.55 | 21.47 | 22.44 | 77,305 | +0.42(+1.91%) |
Oct 14, 2020 | 22.81 | 22.90 | 22.00 | 22.02 | 67,155 | -0.63(-2.78%) |
Oct 13, 2020 | 23.00 | 23.29 | 22.63 | 22.65 | 94,863 | -0.59(-2.54%) |
Oct 12, 2020 | 22.99 | 23.49 | 22.98 | 23.24 | 118,930 | +0.21(+0.91%) |
Oct 09, 2020 | 23.09 | 23.33 | 22.73 | 23.03 | 83,700 | +0.12(+0.52%) |
Oct 08, 2020 | 22.82 | 23.03 | 22.43 | 22.91 | 126,205 | +0.37(+1.64%) |
Oct 07, 2020 | 21.82 | 22.65 | 21.81 | 22.54 | 146,427 | +1.18(+5.52%) |
Oct 06, 2020 | 21.11 | 22.19 | 20.74 | 21.36 | 196,542 | +0.55(+2.64%) |
Oct 05, 2020 | 19.70 | 20.82 | 19.51 | 20.81 | 118,192 | +1.40(+7.21%) |
Oct 02, 2020 | 18.90 | 19.52 | 18.82 | 19.41 | 105,100 | +0.38(+2.00%) |
Oct 01, 2020 | 18.62 | 19.06 | 18.46 | 19.03 | 102,260 | +0.66(+3.59%) |
Sep 30, 2020 | 18.21 | 18.89 | 18.21 | 18.37 | 216,301 | +0.15(+0.82%) |
Sep 29, 2020 | 18.40 | 18.40 | 17.82 | 18.22 | 174,500 | -0.12(-0.65%) |
Sep 28, 2020 | 17.82 | 18.75 | 17.80 | 18.34 | 97,776 | +0.84(+4.80%) |
Sep 25, 2020 | 17.74 | 17.99 | 17.50 | 17.50 | 174,600 | -0.35(-1.96%) |
Sep 24, 2020 | 17.58 | 18.11 | 17.25 | 17.85 | 144,152 | +0.28(+1.59%) |
Sep 23, 2020 | 18.00 | 18.31 | 17.52 | 17.57 | 153,754 | -0.43(-2.39%) |
Sep 22, 2020 | 17.88 | 18.16 | 17.74 | 18.00 | 163,252 | +0.29(+1.64%) |
Sep 21, 2020 | 18.35 | 18.35 | 17.07 | 17.71 | 262,337 | -1.01(-5.40%) |
Sep 18, 2020 | 19.28 | 19.35 | 18.58 | 18.72 | 498,000 | -0.41(-2.14%) |
Sep 17, 2020 | 19.21 | 19.21 | 18.88 | 19.13 | 270,522 | -0.12(-0.62%) |
Sep 16, 2020 | 19.66 | 19.77 | 19.24 | 19.25 | 104,112 | -0.29(-1.48%) |
Sep 15, 2020 | 20.03 | 20.05 | 19.53 | 19.54 | 122,964 | -0.25(-1.26%) |
Sep 14, 2020 | 19.53 | 19.84 | 19.21 | 19.79 | 142,471 | +0.39(+2.01%) |
Sep 11, 2020 | 19.93 | 19.93 | 19.38 | 19.40 | 163,600 | -0.39(-1.97%) |
Sep 10, 2020 | 19.76 | 19.98 | 19.64 | 19.79 | 207,513 | +0.12(+0.61%) |
Sep 09, 2020 | 19.96 | 20.07 | 19.53 | 19.67 | 99,585 | -0.14(-0.71%) |
Sep 08, 2020 | 19.94 | 20.33 | 19.67 | 19.81 | 215,713 | -0.29(-1.44%) |
Sep 04, 2020 | 20.84 | 20.84 | 20.03 | 20.10 | 140,100 | -0.36(-1.76%) |
Sep 03, 2020 | 21.14 | 21.32 | 20.38 | 20.46 | 105,710 | -0.57(-2.71%) |
Sep 02, 2020 | 20.54 | 21.38 | 20.50 | 21.03 | 153,851 | +0.57(+2.79%) |
Sep 01, 2020 | 20.04 | 20.46 | 19.92 | 20.46 | 186,674 | +0.26(+1.29%) |
Aug 31, 2020 | 20.76 | 20.80 | 20.16 | 20.20 | 177,169 | -0.61(-2.93%) |
Aug 28, 2020 | 20.96 | 20.98 | 20.41 | 20.81 | 220,800 | +0.01(+0.05%) |
Aug 27, 2020 | 20.93 | 21.25 | 20.51 | 20.80 | 227,450 | +0.10(+0.48%) |
Aug 26, 2020 | 21.09 | 21.44 | 20.59 | 20.70 | 250,649 | -0.44(-2.08%) |
Aug 25, 2020 | 21.50 | 21.69 | 20.80 | 21.14 | 217,321 | -0.15(-0.70%) |
Aug 24, 2020 | 20.92 | 21.45 | 20.80 | 21.29 | 287,837 | +0.65(+3.15%) |
Aug 21, 2020 | 20.96 | 21.13 | 20.60 | 20.64 | 189,500 | -0.39(-1.85%) |
Aug 20, 2020 | 21.55 | 21.69 | 21.00 | 21.03 | 67,134 | -0.87(-3.97%) |
Aug 19, 2020 | 22.35 | 22.39 | 21.84 | 21.90 | 108,089 | -0.37(-1.66%) |
Aug 18, 2020 | 22.67 | 23.05 | 22.23 | 22.27 | 131,537 | -0.50(-2.20%) |
Aug 17, 2020 | 23.09 | 23.16 | 22.46 | 22.77 | 123,566 | -0.32(-1.39%) |
Aug 14, 2020 | 22.88 | 23.20 | 22.74 | 23.09 | 81,500 | -0.02(-0.09%) |
Aug 13, 2020 | 23.11 | 23.39 | 23.00 | 23.11 | 110,473 | -0.22(-0.94%) |
Aug 12, 2020 | 23.62 | 23.62 | 23.15 | 23.33 | 109,861 | +0.12(+0.52%) |
Aug 11, 2020 | 22.72 | 23.61 | 22.50 | 23.21 | 210,136 | +0.89(+3.99%) |
Aug 10, 2020 | 21.85 | 22.63 | 21.68 | 22.32 | 131,200 | +0.65(+3.00%) |
Aug 07, 2020 | 21.43 | 21.70 | 21.15 | 21.67 | 93,900 | +0.18(+0.84%) |
Aug 06, 2020 | 21.41 | 21.63 | 21.09 | 21.49 | 109,152 | -0.05(-0.23%) |
Aug 05, 2020 | 21.37 | 21.79 | 21.07 | 21.54 | 153,471 | +0.46(+2.18%) |
Aug 04, 2020 | 20.67 | 21.25 | 20.67 | 21.08 | 143,024 | +0.26(+1.25%) |
Aug 03, 2020 | 20.85 | 21.04 | 20.48 | 20.82 | 186,828 | +0.10(+0.48%) |
Jul 31, 2020 | 20.57 | 21.02 | 20.57 | 20.72 | 200,400 | -0.14(-0.67%) |
Jul 30, 2020 | 22.05 | 22.05 | 19.07 | 20.86 | 424,453 | -1.40(-6.29%) |
Jul 29, 2020 | 21.69 | 22.42 | 21.69 | 22.26 | 111,256 | +0.69(+3.20%) |
Jul 28, 2020 | 21.17 | 21.67 | 21.14 | 21.57 | 155,683 | +0.10(+0.47%) |
Jul 27, 2020 | 20.65 | 21.49 | 20.65 | 21.47 | 91,007 | +0.67(+3.22%) |
Jul 24, 2020 | 21.04 | 21.14 | 20.68 | 20.80 | 153,500 | -0.32(-1.52%) |
Jul 23, 2020 | 20.62 | 21.19 | 20.43 | 21.12 | 130,988 | +0.45(+2.18%) |
Jul 22, 2020 | 20.31 | 20.70 | 20.21 | 20.67 | 137,210 | +0.10(+0.49%) |
Jul 21, 2020 | 20.43 | 20.93 | 20.42 | 20.57 | 106,450 | +0.38(+1.88%) |
Jul 20, 2020 | 20.43 | 20.56 | 20.01 | 20.19 | 107,638 | -0.43(-2.09%) |
Jul 17, 2020 | 21.02 | 21.24 | 20.49 | 20.62 | 154,200 | -0.42(-2.00%) |
Jul 16, 2020 | 21.01 | 21.09 | 20.68 | 21.04 | 88,452 | -0.11(-0.52%) |
Jul 15, 2020 | 20.82 | 21.30 | 20.68 | 21.15 | 177,708 | +0.94(+4.65%) |
Jul 14, 2020 | 19.80 | 20.24 | 19.54 | 20.21 | 176,896 | +0.54(+2.75%) |
Jul 13, 2020 | 19.74 | 20.15 | 19.48 | 19.67 | 117,981 | +0.18(+0.92%) |
Jul 10, 2020 | 18.90 | 19.51 | 18.90 | 19.49 | 83,600 | +0.62(+3.29%) |
Jul 09, 2020 | 19.10 | 19.10 | 18.38 | 18.87 | 206,015 | -0.25(-1.31%) |
Jul 08, 2020 | 19.24 | 19.45 | 18.86 | 19.12 | 189,066 | -0.25(-1.29%) |
Jul 07, 2020 | 19.86 | 20.12 | 19.34 | 19.37 | 141,276 | -0.83(-4.11%) |
Jul 06, 2020 | 20.47 | 20.48 | 19.95 | 20.20 | 104,751 | +0.28(+1.41%) |
Jul 02, 2020 | 20.41 | 20.70 | 19.75 | 19.92 | 142,800 | +0.15(+0.76%) |
Jul 01, 2020 | 20.60 | 21.13 | 19.71 | 19.77 | 125,567 | -0.89(-4.31%) |
Jun 30, 2020 | 20.42 | 20.73 | 20.31 | 20.66 | 127,166 | +0.08(+0.39%) |
Jun 29, 2020 | 19.72 | 20.73 | 19.61 | 20.58 | 205,273 | +1.16(+5.97%) |
Jun 26, 2020 | 19.06 | 19.55 | 18.85 | 19.42 | 375,500 | +0.18(+0.94%) |
Jun 25, 2020 | 18.74 | 19.26 | 18.61 | 19.24 | 211,440 | +0.36(+1.91%) |
Jun 24, 2020 | 18.89 | 19.06 | 18.77 | 18.88 | 290,368 | -0.43(-2.23%) |
Jun 23, 2020 | 19.58 | 19.58 | 18.94 | 19.31 | 173,622 | +0.18(+0.94%) |
Jun 22, 2020 | 18.70 | 19.34 | 18.40 | 19.13 | 168,849 | +0.30(+1.59%) |
Jun 19, 2020 | 19.53 | 19.53 | 18.59 | 18.83 | 261,000 | -0.28(-1.47%) |
Jun 18, 2020 | 19.25 | 19.99 | 19.02 | 19.11 | 152,159 | -0.49(-2.50%) |
Jun 17, 2020 | 20.35 | 20.36 | 19.36 | 19.60 | 139,166 | -0.87(-4.25%) |
Jun 16, 2020 | 21.64 | 21.67 | 20.37 | 20.47 | 286,262 | -0.22(-1.06%) |
Jun 15, 2020 | 19.91 | 20.77 | 19.90 | 20.69 | 222,814 | -0.16(-0.77%) |
Jun 12, 2020 | 21.35 | 21.43 | 19.88 | 20.85 | 198,600 | +0.52(+2.56%) |
Jun 11, 2020 | 20.47 | 21.38 | 20.26 | 20.33 | 300,295 | -1.41(-6.49%) |
Jun 10, 2020 | 22.26 | 22.42 | 21.64 | 21.74 | 214,083 | -0.60(-2.69%) |
Jun 09, 2020 | 22.37 | 22.69 | 21.93 | 22.34 | 192,189 | -0.88(-3.79%) |
Jun 08, 2020 | 23.65 | 23.88 | 23.19 | 23.22 | 215,621 | +0.11(+0.48%) |
Jun 05, 2020 | 23.11 | 23.50 | 22.70 | 23.11 | 255,000 | +1.18(+5.38%) |
Jun 04, 2020 | 21.85 | 22.12 | 21.41 | 21.93 | 247,852 | -0.29(-1.31%) |
Jun 03, 2020 | 21.58 | 22.56 | 21.38 | 22.22 | 282,199 | +1.27(+6.06%) |
Jun 02, 2020 | 20.94 | 21.34 | 20.60 | 20.95 | 256,117 | +0.40(+1.95%) |
Jun 01, 2020 | 20.71 | 21.24 | 20.29 | 20.55 | 241,567 | -0.03(-0.15%) |
May 29, 2020 | 20.55 | 20.68 | 19.69 | 20.58 | 517,900 | -0.26(-1.25%) |
May 28, 2020 | 22.42 | 22.45 | 20.75 | 20.84 | 370,008 | -1.10(-5.01%) |
May 27, 2020 | 20.72 | 21.98 | 20.61 | 21.94 | 515,560 | +1.82(+9.05%) |
May 26, 2020 | 19.46 | 20.36 | 19.40 | 20.12 | 337,393 | +1.52(+8.17%) |
May 22, 2020 | 18.40 | 18.68 | 17.91 | 18.60 | 140,200 | +0.12(+0.65%) |
May 21, 2020 | 18.29 | 18.74 | 18.22 | 18.48 | 163,062 | +0.31(+1.71%) |
May 20, 2020 | 18.33 | 18.60 | 18.00 | 18.17 | 227,910 | +0.35(+1.96%) |
May 19, 2020 | 18.22 | 18.53 | 17.75 | 17.82 | 288,050 | -0.70(-3.78%) |
May 18, 2020 | 17.68 | 18.75 | 17.68 | 18.52 | 347,922 | +1.60(+9.46%) |
May 15, 2020 | 16.51 | 17.33 | 16.37 | 16.92 | 232,600 | +0.23(+1.38%) |
May 14, 2020 | 16.40 | 17.23 | 15.54 | 16.69 | 258,287 | -0.14(-0.83%) |
May 13, 2020 | 17.17 | 17.46 | 16.35 | 16.83 | 452,968 | -0.55(-3.16%) |
May 12, 2020 | 17.56 | 17.94 | 17.35 | 17.38 | 421,428 | -0.18(-1.03%) |
May 11, 2020 | 18.53 | 18.53 | 16.74 | 17.56 | 830,391 | -1.77(-9.16%) |
May 08, 2020 | 18.10 | 19.59 | 18.10 | 19.33 | 332,200 | +1.67(+9.46%) |
May 07, 2020 | 19.03 | 19.06 | 16.70 | 17.66 | 411,692 | -1.01(-5.41%) |
May 06, 2020 | 18.98 | 19.22 | 18.59 | 18.67 | 279,210 | +0.00(+0.00%) |
May 05, 2020 | 18.71 | 19.29 | 18.56 | 18.67 | 409,254 | +0.23(+1.25%) |
May 04, 2020 | 19.10 | 19.60 | 18.40 | 18.44 | 385,632 | -1.09(-5.58%) |