Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.93 | 29.06 | 28.60 | 28.85 | 258,333 | -0.16(-0.57%) |
Apr 29, 2021 | 28.98 | 29.45 | 28.94 | 29.02 | 213,076 | +0.06(+0.22%) |
Apr 28, 2021 | 29.44 | 29.49 | 28.87 | 28.95 | 228,844 | -0.45(-1.52%) |
Apr 27, 2021 | 29.66 | 29.80 | 29.38 | 29.40 | 252,457 | -0.27(-0.89%) |
Apr 26, 2021 | 30.08 | 30.17 | 29.67 | 29.67 | 228,898 | -0.18(-0.61%) |
Apr 23, 2021 | 30.23 | 30.23 | 29.73 | 29.85 | 202,093 | -0.35(-1.15%) |
Apr 22, 2021 | 30.58 | 30.95 | 29.60 | 30.20 | 211,509 | -0.08(-0.27%) |
Apr 21, 2021 | 30.88 | 31.48 | 30.18 | 30.28 | 263,064 | -0.55(-1.78%) |
Apr 20, 2021 | 30.32 | 31.00 | 30.32 | 30.83 | 287,664 | +0.42(+1.38%) |
Apr 19, 2021 | 30.16 | 30.74 | 29.90 | 30.41 | 278,771 | +0.13(+0.42%) |
Apr 16, 2021 | 29.99 | 30.45 | 29.74 | 30.28 | 242,687 | +0.43(+1.44%) |
Apr 15, 2021 | 29.09 | 29.90 | 28.95 | 29.85 | 258,119 | +0.99(+3.42%) |
Apr 14, 2021 | 29.28 | 29.37 | 28.81 | 28.86 | 202,471 | -0.45(-1.53%) |
Apr 13, 2021 | 29.36 | 29.64 | 29.10 | 29.31 | 260,249 | -0.26(-0.87%) |
Apr 12, 2021 | 29.58 | 30.15 | 29.56 | 29.57 | 173,778 | -0.09(-0.31%) |
Apr 09, 2021 | 29.78 | 30.02 | 29.40 | 29.66 | 259,646 | -0.12(-0.40%) |
Apr 08, 2021 | 29.83 | 30.11 | 29.52 | 29.78 | 228,814 | -0.05(-0.18%) |
Apr 07, 2021 | 30.39 | 30.53 | 29.80 | 29.83 | 191,401 | -0.56(-1.83%) |
Apr 06, 2021 | 30.49 | 30.62 | 30.22 | 30.39 | 136,264 | -0.13(-0.42%) |
Apr 05, 2021 | 30.17 | 30.61 | 29.98 | 30.52 | 111,846 | +0.35(+1.15%) |
Apr 01, 2021 | 30.22 | 30.27 | 29.53 | 30.17 | 208,767 | -0.11(-0.36%) |
Mar 31, 2021 | 30.23 | 30.68 | 30.02 | 30.28 | 249,134 | -0.12(-0.39%) |
Mar 30, 2021 | 30.60 | 31.12 | 30.21 | 30.40 | 173,617 | -0.21(-0.69%) |
Mar 29, 2021 | 30.53 | 31.48 | 30.41 | 30.61 | 284,895 | -0.10(-0.33%) |
Mar 26, 2021 | 31.27 | 31.42 | 30.43 | 30.71 | 236,340 | -0.31(-1.00%) |
Mar 25, 2021 | 29.93 | 31.09 | 29.64 | 31.02 | 225,180 | +1.07(+3.57%) |
Mar 24, 2021 | 30.00 | 30.52 | 29.60 | 29.95 | 219,479 | -0.27(-0.91%) |
Mar 23, 2021 | 30.24 | 30.69 | 30.05 | 30.22 | 228,293 | -0.09(-0.30%) |
Mar 22, 2021 | 30.74 | 31.25 | 30.16 | 30.32 | 231,184 | -0.74(-2.38%) |
Mar 19, 2021 | 31.00 | 31.66 | 30.95 | 31.06 | 542,599 | +0.13(+0.41%) |
Mar 18, 2021 | 30.99 | 31.44 | 30.79 | 30.93 | 180,541 | -0.09(-0.29%) |
Mar 17, 2021 | 31.36 | 31.39 | 30.73 | 31.02 | 212,366 | -0.32(-1.02%) |
Mar 16, 2021 | 31.38 | 31.98 | 30.87 | 31.34 | 324,332 | +0.17(+0.56%) |
Mar 15, 2021 | 32.34 | 32.56 | 30.99 | 31.17 | 333,913 | -0.90(-2.79%) |
Mar 12, 2021 | 31.25 | 32.16 | 30.92 | 32.06 | 293,237 | +0.80(+2.57%) |
Mar 11, 2021 | 30.62 | 31.63 | 30.00 | 31.26 | 424,695 | +0.55(+1.79%) |
Mar 10, 2021 | 29.64 | 30.98 | 29.47 | 30.71 | 391,121 | +1.28(+4.35%) |
Mar 09, 2021 | 30.21 | 30.70 | 29.41 | 29.43 | 190,792 | -0.68(-2.25%) |
Mar 08, 2021 | 30.00 | 30.77 | 29.39 | 30.11 | 361,612 | +0.15(+0.49%) |
Mar 05, 2021 | 29.15 | 30.08 | 29.00 | 29.96 | 323,874 | +0.61(+2.09%) |
Mar 04, 2021 | 29.25 | 29.96 | 29.10 | 29.35 | 408,353 | +0.49(+1.70%) |
Mar 03, 2021 | 27.71 | 28.99 | 27.63 | 28.86 | 407,660 | +1.14(+4.12%) |
Mar 02, 2021 | 27.39 | 27.94 | 27.13 | 27.71 | 439,195 | +0.33(+1.20%) |
Mar 01, 2021 | 27.49 | 27.95 | 27.19 | 27.39 | 378,133 | +0.12(+0.45%) |
Feb 26, 2021 | 28.32 | 28.85 | 27.06 | 27.26 | 756,611 | -0.99(-3.51%) |
Feb 25, 2021 | 28.60 | 29.13 | 27.90 | 28.25 | 560,620 | +0.29(+1.04%) |
Feb 24, 2021 | 27.66 | 28.14 | 27.34 | 27.96 | 439,370 | +0.42(+1.54%) |
Feb 23, 2021 | 27.03 | 27.73 | 26.73 | 27.54 | 465,540 | +0.22(+0.81%) |
Feb 22, 2021 | 27.62 | 27.99 | 26.99 | 27.32 | 250,878 | -0.34(-1.22%) |
Feb 19, 2021 | 27.03 | 27.72 | 26.67 | 27.65 | 697,054 | +0.58(+2.12%) |
Feb 18, 2021 | 26.51 | 27.31 | 26.30 | 27.08 | 530,477 | +0.66(+2.51%) |
Feb 17, 2021 | 27.18 | 27.18 | 26.35 | 26.41 | 682,626 | -0.60(-2.23%) |
Feb 16, 2021 | 27.61 | 27.78 | 26.86 | 27.02 | 487,237 | -0.58(-2.12%) |
Feb 12, 2021 | 27.51 | 27.71 | 27.21 | 27.60 | 236,533 | +0.19(+0.71%) |
Feb 11, 2021 | 27.70 | 27.91 | 27.17 | 27.40 | 354,532 | -0.59(-2.12%) |
Feb 10, 2021 | 28.32 | 28.57 | 27.56 | 28.00 | 321,175 | -0.32(-1.12%) |
Feb 09, 2021 | 28.32 | 28.52 | 27.78 | 28.32 | 293,237 | -0.09(-0.31%) |
Feb 08, 2021 | 28.03 | 28.49 | 27.46 | 28.40 | 419,308 | +0.77(+2.79%) |
Feb 05, 2021 | 27.67 | 28.48 | 27.44 | 27.63 | 364,688 | -0.17(-0.60%) |
Feb 04, 2021 | 28.38 | 28.54 | 27.15 | 27.80 | 420,310 | -0.54(-1.90%) |
Feb 03, 2021 | 27.90 | 29.01 | 27.32 | 28.34 | 597,368 | +0.91(+3.32%) |
Feb 02, 2021 | 31.16 | 31.61 | 27.02 | 27.43 | 1,805,508 | -5.54(-16.80%) |
Feb 01, 2021 | 34.92 | 35.28 | 31.14 | 32.97 | 1,242,796 | -2.05(-5.86%) |
Jan 29, 2021 | 36.87 | 38.18 | 34.13 | 35.02 | 1,237,362 | +0.71(+2.06%) |
Jan 28, 2021 | 37.93 | 43.08 | 32.52 | 34.32 | 3,840,751 | -3.60(-9.50%) |
Jan 27, 2021 | 39.92 | 52.19 | 35.02 | 37.92 | 8,154,406 | +3.89(+11.44%) |
Jan 26, 2021 | 31.43 | 34.32 | 31.04 | 34.02 | 1,115,371 | +3.18(+10.30%) |
Jan 25, 2021 | 27.97 | 32.38 | 27.83 | 30.85 | 1,269,881 | +4.18(+15.66%) |
Jan 22, 2021 | 26.22 | 26.74 | 26.10 | 26.67 | 289,422 | +0.43(+1.65%) |
Jan 21, 2021 | 26.25 | 26.55 | 26.17 | 26.24 | 129,348 | -0.11(-0.40%) |
Jan 20, 2021 | 26.60 | 26.74 | 26.28 | 26.34 | 185,400 | -0.19(-0.73%) |
Jan 19, 2021 | 26.94 | 26.94 | 26.43 | 26.54 | 174,937 | -0.28(-1.06%) |
Jan 15, 2021 | 26.43 | 26.86 | 26.30 | 26.82 | 139,682 | +0.27(+1.03%) |
Jan 14, 2021 | 26.64 | 26.64 | 26.43 | 26.55 | 144,034 | +0.08(+0.30%) |
Jan 13, 2021 | 26.58 | 26.76 | 26.36 | 26.47 | 150,339 | -0.09(-0.33%) |
Jan 12, 2021 | 26.44 | 26.68 | 26.17 | 26.55 | 149,352 | +0.08(+0.30%) |
Jan 11, 2021 | 26.89 | 27.16 | 26.42 | 26.48 | 122,588 | -0.47(-1.74%) |
Jan 08, 2021 | 27.48 | 27.56 | 26.78 | 26.94 | 226,135 | -0.49(-1.77%) |
Jan 07, 2021 | 27.63 | 27.76 | 27.06 | 27.43 | 222,681 | -0.25(-0.90%) |
Jan 06, 2021 | 27.14 | 27.92 | 27.14 | 27.68 | 207,475 | +0.50(+1.82%) |
Jan 05, 2021 | 26.41 | 27.25 | 26.40 | 27.18 | 383,094 | +0.76(+2.88%) |
Jan 04, 2021 | 26.25 | 26.59 | 26.16 | 26.42 | 234,168 | +0.14(+0.54%) |
Dec 31, 2020 | 26.28 | 26.28 | 26.28 | 291,029 | +0.02(+0.07%) | |
Dec 30, 2020 | 26.19 | 26.52 | 26.06 | 26.26 | 291,029 | +0.02(+0.07%) |
Dec 29, 2020 | 26.72 | 26.84 | 26.21 | 26.25 | 201,494 | -0.43(-1.63%) |
Dec 28, 2020 | 26.89 | 27.08 | 26.38 | 26.68 | 225,485 | -0.22(-0.82%) |
Dec 24, 2020 | 26.51 | 26.99 | 26.41 | 26.90 | 87,131 | +0.33(+1.23%) |
Dec 23, 2020 | 26.55 | 26.71 | 26.39 | 26.57 | 123,054 | +0.04(+0.17%) |
Dec 22, 2020 | 26.72 | 26.77 | 26.34 | 26.53 | 201,175 | -0.27(-0.99%) |
Dec 21, 2020 | 26.33 | 26.94 | 26.32 | 26.79 | 156,885 | +0.10(+0.36%) |
Dec 18, 2020 | 26.54 | 26.81 | 26.20 | 26.70 | 730,506 | +0.25(+0.94%) |
Dec 17, 2020 | 26.40 | 26.53 | 26.17 | 26.45 | 176,069 | +0.13(+0.50%) |
Dec 16, 2020 | 26.59 | 26.67 | 26.18 | 26.32 | 238,382 | -0.24(-0.90%) |
Dec 15, 2020 | 27.14 | 27.16 | 26.46 | 26.55 | 187,858 | -0.55(-2.02%) |
Dec 14, 2020 | 27.52 | 27.73 | 27.08 | 27.10 | 216,190 | -0.15(-0.55%) |
Dec 11, 2020 | 26.28 | 27.45 | 26.17 | 27.25 | 300,722 | +0.90(+3.41%) |
Dec 10, 2020 | 26.49 | 26.68 | 26.18 | 26.35 | 259,971 | -0.31(-1.16%) |
Dec 09, 2020 | 26.93 | 27.27 | 26.57 | 26.66 | 284,076 | -0.22(-0.82%) |
Dec 08, 2020 | 26.47 | 27.19 | 26.47 | 26.88 | 869,424 | +0.26(+0.96%) |
Dec 07, 2020 | 26.80 | 27.08 | 26.61 | 26.63 | 203,105 | -0.21(-0.79%) |
Dec 04, 2020 | 27.15 | 27.26 | 26.67 | 26.84 | 152,231 | -0.11(-0.39%) |
Dec 03, 2020 | 26.86 | 27.12 | 26.70 | 26.94 | 117,758 | +0.13(+0.49%) |
Dec 02, 2020 | 27.35 | 27.37 | 26.60 | 26.81 | 159,578 | -0.57(-2.09%) |
Dec 01, 2020 | 27.51 | 27.85 | 27.04 | 27.38 | 184,260 | +0.06(+0.23%) |
Nov 30, 2020 | 27.73 | 27.73 | 27.06 | 27.32 | 159,839 | -0.41(-1.46%) |
Nov 27, 2020 | 27.70 | 27.97 | 27.38 | 27.73 | 74,018 | -0.11(-0.38%) |
Nov 25, 2020 | 28.19 | 28.42 | 27.80 | 27.83 | 165,266 | -0.29(-1.04%) |
Nov 24, 2020 | 28.06 | 28.29 | 27.87 | 28.12 | 213,082 | +0.29(+1.05%) |
Nov 23, 2020 | 27.76 | 28.06 | 27.49 | 27.83 | 159,507 | +0.05(+0.19%) |
Nov 20, 2020 | 28.05 | 28.31 | 27.44 | 27.78 | 352,410 | -0.44(-1.56%) |
Nov 19, 2020 | 27.94 | 28.31 | 27.69 | 28.22 | 148,697 | +0.21(+0.76%) |
Nov 18, 2020 | 28.75 | 28.80 | 27.98 | 28.01 | 233,573 | -0.60(-2.10%) |
Nov 17, 2020 | 28.41 | 29.17 | 28.13 | 28.61 | 214,642 | -0.04(-0.12%) |
Nov 16, 2020 | 28.36 | 28.67 | 27.82 | 28.65 | 195,575 | +0.50(+1.79%) |
Nov 13, 2020 | 27.67 | 28.29 | 27.60 | 28.14 | 173,428 | +0.64(+2.31%) |
Nov 12, 2020 | 27.69 | 27.69 | 27.01 | 27.51 | 166,144 | -0.19(-0.67%) |
Nov 11, 2020 | 27.38 | 27.75 | 26.95 | 27.69 | 202,903 | +0.38(+1.39%) |
Nov 10, 2020 | 26.11 | 27.45 | 25.93 | 27.31 | 270,796 | +1.36(+5.23%) |
Nov 09, 2020 | 27.34 | 27.57 | 25.93 | 25.95 | 255,853 | -0.94(-3.51%) |
Nov 06, 2020 | 26.31 | 26.98 | 26.31 | 26.90 | 124,233 | +0.54(+2.04%) |
Nov 05, 2020 | 26.21 | 26.63 | 26.11 | 26.36 | 161,444 | +0.27(+1.05%) |
Nov 04, 2020 | 26.12 | 26.59 | 25.96 | 26.09 | 181,937 | -0.10(-0.37%) |
Nov 03, 2020 | 26.53 | 26.76 | 26.11 | 26.18 | 145,464 | -0.09(-0.34%) |
Nov 02, 2020 | 26.48 | 26.69 | 26.03 | 26.27 | 193,172 | -0.09(-0.33%) |
Oct 30, 2020 | 26.50 | 26.76 | 26.10 | 26.36 | 211,854 | -0.23(-0.86%) |
Oct 29, 2020 | 26.39 | 26.63 | 25.94 | 26.59 | 273,300 | +0.23(+0.87%) |
Oct 28, 2020 | 26.34 | 26.76 | 26.15 | 26.36 | 230,127 | -0.22(-0.83%) |
Oct 27, 2020 | 26.72 | 27.23 | 26.56 | 26.58 | 199,858 | -0.17(-0.63%) |
Oct 26, 2020 | 26.65 | 26.89 | 26.38 | 26.75 | 224,674 | -0.21(-0.79%) |
Oct 23, 2020 | 26.85 | 27.10 | 26.59 | 26.96 | 154,385 | +0.11(+0.43%) |
Oct 22, 2020 | 26.70 | 26.91 | 26.27 | 26.85 | 175,219 | +0.06(+0.23%) |
Oct 21, 2020 | 27.57 | 27.62 | 26.73 | 26.78 | 153,949 | -0.71(-2.57%) |
Oct 20, 2020 | 27.60 | 27.65 | 27.16 | 27.49 | 187,622 | +0.09(+0.32%) |
Oct 19, 2020 | 27.22 | 27.56 | 27.12 | 27.40 | 216,814 | +0.11(+0.39%) |
Oct 16, 2020 | 27.51 | 27.65 | 27.26 | 27.30 | 146,450 | -0.25(-0.90%) |
Oct 15, 2020 | 27.12 | 27.57 | 27.09 | 27.54 | 270,484 | +0.22(+0.81%) |
Oct 14, 2020 | 27.67 | 27.81 | 27.29 | 27.32 | 143,443 | -0.47(-1.68%) |
Oct 13, 2020 | 28.21 | 28.41 | 27.69 | 27.79 | 194,505 | -0.57(-2.02%) |
Oct 12, 2020 | 28.11 | 28.56 | 28.11 | 28.36 | 158,355 | +0.17(+0.59%) |
Oct 09, 2020 | 27.95 | 28.33 | 27.88 | 28.20 | 133,981 | +0.28(+1.01%) |
Oct 08, 2020 | 27.83 | 28.14 | 27.76 | 27.91 | 242,904 | +0.16(+0.57%) |
Oct 07, 2020 | 27.65 | 27.79 | 27.38 | 27.75 | 163,037 | +0.20(+0.74%) |
Oct 06, 2020 | 27.69 | 27.79 | 27.38 | 27.55 | 144,803 | -0.08(-0.29%) |
Oct 05, 2020 | 27.73 | 27.76 | 27.46 | 27.63 | 116,585 | -0.01(-0.03%) |
Oct 02, 2020 | 27.42 | 27.73 | 27.31 | 27.64 | 156,198 | +0.26(+0.93%) |
Oct 01, 2020 | 27.28 | 27.42 | 26.92 | 27.38 | 202,822 | +0.20(+0.74%) |
Sep 30, 2020 | 27.17 | 27.29 | 26.88 | 27.18 | 238,544 | +0.24(+0.88%) |
Sep 29, 2020 | 26.86 | 27.08 | 26.69 | 26.94 | 152,151 | +0.13(+0.49%) |
Sep 28, 2020 | 27.01 | 27.15 | 26.60 | 26.81 | 192,654 | +0.00(+0.00%) |
Sep 25, 2020 | 26.57 | 26.84 | 26.35 | 26.81 | 140,963 | +0.23(+0.86%) |
Sep 24, 2020 | 25.58 | 26.78 | 25.50 | 26.58 | 250,772 | +1.01(+3.96%) |
Sep 23, 2020 | 26.11 | 26.11 | 25.53 | 25.57 | 167,870 | -0.51(-1.96%) |
Sep 22, 2020 | 26.13 | 26.48 | 25.84 | 26.08 | 264,486 | -0.05(-0.20%) |
Sep 21, 2020 | 26.30 | 26.38 | 25.73 | 26.13 | 285,996 | -0.44(-1.65%) |
Sep 18, 2020 | 26.86 | 27.00 | 26.35 | 26.57 | 405,952 | -0.13(-0.49%) |
Sep 17, 2020 | 26.77 | 26.86 | 26.51 | 26.71 | 212,959 | -0.19(-0.72%) |
Sep 16, 2020 | 27.06 | 27.30 | 26.88 | 26.90 | 149,480 | -0.05(-0.20%) |
Sep 15, 2020 | 27.14 | 27.31 | 26.86 | 26.95 | 118,232 | -0.18(-0.68%) |
Sep 14, 2020 | 26.95 | 27.28 | 26.94 | 27.14 | 157,391 | +0.33(+1.25%) |
Sep 11, 2020 | 26.89 | 27.05 | 26.58 | 26.80 | 118,341 | -0.12(-0.46%) |
Sep 10, 2020 | 27.52 | 27.52 | 26.91 | 26.93 | 176,231 | -0.54(-1.95%) |
Sep 09, 2020 | 27.53 | 27.84 | 27.30 | 27.46 | 159,992 | +0.04(+0.16%) |
Sep 08, 2020 | 27.93 | 28.14 | 27.16 | 27.42 | 173,680 | -0.60(-2.13%) |
Sep 04, 2020 | 28.03 | 28.18 | 27.62 | 28.02 | 187,004 | +0.18(+0.66%) |
Sep 03, 2020 | 28.10 | 28.40 | 27.62 | 27.83 | 158,223 | -0.18(-0.66%) |
Sep 02, 2020 | 27.45 | 28.18 | 27.45 | 28.02 | 271,949 | +0.42(+1.53%) |
Sep 01, 2020 | 28.06 | 28.16 | 27.45 | 27.59 | 239,088 | -0.55(-1.94%) |
Aug 31, 2020 | 28.17 | 28.31 | 27.88 | 28.14 | 235,136 | -0.12(-0.44%) |
Aug 28, 2020 | 28.63 | 28.64 | 28.08 | 28.26 | 137,666 | -0.31(-1.08%) |
Aug 27, 2020 | 28.84 | 29.15 | 28.53 | 28.57 | 161,073 | -0.13(-0.46%) |
Aug 26, 2020 | 28.65 | 28.70 | 28.28 | 28.70 | 168,314 | +0.01(+0.03%) |
Aug 25, 2020 | 28.56 | 28.96 | 28.56 | 28.69 | 210,532 | +0.20(+0.71%) |
Aug 24, 2020 | 28.15 | 28.57 | 28.15 | 28.49 | 156,534 | +0.40(+1.44%) |
Aug 21, 2020 | 27.90 | 28.25 | 27.75 | 28.09 | 475,866 | +0.03(+0.09%) |
Aug 20, 2020 | 27.97 | 28.35 | 27.96 | 28.06 | 233,502 | -0.06(-0.22%) |
Aug 19, 2020 | 28.23 | 28.48 | 28.11 | 28.12 | 152,407 | -0.18(-0.62%) |
Aug 18, 2020 | 28.69 | 28.70 | 28.23 | 28.30 | 213,694 | -0.47(-1.62%) |
Aug 17, 2020 | 28.52 | 29.06 | 28.46 | 28.76 | 169,686 | +0.36(+1.27%) |
Aug 14, 2020 | 28.29 | 28.82 | 28.18 | 28.40 | 196,894 | -0.02(-0.06%) |
Aug 13, 2020 | 28.19 | 28.68 | 28.15 | 28.42 | 139,755 | +0.07(+0.25%) |
Aug 12, 2020 | 27.68 | 28.50 | 27.68 | 28.35 | 307,937 | +0.68(+2.45%) |
Aug 11, 2020 | 27.67 | 28.00 | 27.55 | 27.67 | 267,649 | +0.21(+0.77%) |
Aug 10, 2020 | 27.71 | 28.02 | 27.37 | 27.46 | 287,952 | -0.28(-1.01%) |
Aug 07, 2020 | 27.03 | 27.82 | 27.03 | 27.74 | 321,033 | +0.61(+2.24%) |
Aug 06, 2020 | 27.27 | 27.48 | 26.82 | 27.14 | 211,289 | -0.18(-0.64%) |
Aug 05, 2020 | 28.03 | 28.03 | 27.14 | 27.31 | 275,031 | -0.62(-2.20%) |
Aug 04, 2020 | 27.62 | 28.23 | 27.36 | 27.93 | 287,719 | +0.16(+0.57%) |
Aug 03, 2020 | 28.00 | 28.09 | 27.11 | 27.77 | 465,032 | -0.11(-0.41%) |
Jul 31, 2020 | 27.43 | 27.93 | 27.15 | 27.89 | 465,976 | +0.35(+1.28%) |
Jul 30, 2020 | 27.65 | 27.74 | 27.39 | 27.53 | 213,754 | -0.26(-0.92%) |
Jul 29, 2020 | 27.60 | 27.87 | 27.29 | 27.79 | 335,478 | +0.26(+0.96%) |
Jul 28, 2020 | 27.33 | 28.27 | 27.33 | 27.52 | 401,665 | +0.15(+0.55%) |
Jul 27, 2020 | 27.11 | 27.42 | 26.25 | 27.38 | 505,603 | +0.18(+0.65%) |
Jul 24, 2020 | 28.50 | 28.80 | 26.79 | 27.20 | 572,721 | -1.28(-4.51%) |
Jul 23, 2020 | 28.50 | 28.75 | 28.23 | 28.48 | 373,167 | +0.06(+0.22%) |
Jul 22, 2020 | 28.90 | 29.10 | 28.30 | 28.42 | 370,030 | -0.64(-2.21%) |
Jul 21, 2020 | 29.51 | 29.91 | 28.96 | 29.06 | 200,780 | -0.35(-1.20%) |
Jul 20, 2020 | 29.59 | 29.63 | 29.20 | 29.42 | 237,997 | -0.34(-1.15%) |
Jul 17, 2020 | 29.93 | 30.08 | 29.74 | 29.76 | 148,125 | -0.14(-0.47%) |
Jul 16, 2020 | 30.18 | 30.38 | 29.84 | 29.90 | 153,212 | -0.24(-0.79%) |
Jul 15, 2020 | 30.34 | 30.56 | 30.07 | 30.14 | 185,753 | +0.11(+0.38%) |
Jul 14, 2020 | 29.29 | 30.05 | 29.29 | 30.02 | 203,634 | +0.75(+2.55%) |
Jul 13, 2020 | 29.74 | 30.07 | 29.26 | 29.28 | 573,768 | -0.47(-1.57%) |
Jul 10, 2020 | 28.82 | 29.77 | 28.77 | 29.74 | 681,514 | +0.84(+2.89%) |
Jul 09, 2020 | 29.33 | 29.44 | 28.87 | 28.91 | 178,724 | -0.54(-1.82%) |
Jul 08, 2020 | 29.71 | 29.84 | 29.18 | 29.44 | 191,601 | -0.34(-1.15%) |
Jul 07, 2020 | 29.73 | 30.01 | 29.68 | 29.79 | 168,759 | -0.18(-0.62%) |
Jul 06, 2020 | 30.59 | 30.68 | 29.87 | 29.97 | 173,609 | -0.26(-0.87%) |
Jul 02, 2020 | 30.24 | 30.54 | 30.19 | 30.23 | 124,934 | +0.17(+0.56%) |
Jul 01, 2020 | 30.15 | 30.52 | 30.05 | 30.07 | 174,834 | -0.08(-0.26%) |
Jun 30, 2020 | 29.46 | 30.21 | 29.46 | 30.15 | 341,852 | +0.62(+2.08%) |
Jun 29, 2020 | 29.03 | 30.03 | 29.01 | 29.53 | 172,947 | +0.76(+2.63%) |
Jun 26, 2020 | 29.29 | 29.68 | 28.70 | 28.77 | 737,899 | -0.62(-2.10%) |
Jun 25, 2020 | 29.76 | 29.81 | 28.95 | 29.39 | 248,234 | -0.27(-0.92%) |
Jun 24, 2020 | 29.91 | 29.97 | 29.24 | 29.66 | 279,604 | -0.41(-1.37%) |
Jun 23, 2020 | 30.50 | 30.67 | 29.88 | 30.08 | 213,911 | -0.36(-1.19%) |
Jun 22, 2020 | 31.02 | 31.02 | 30.27 | 30.44 | 195,121 | -0.62(-1.98%) |
Jun 19, 2020 | 31.35 | 31.46 | 30.67 | 31.05 | 327,513 | -0.16(-0.51%) |
Jun 18, 2020 | 31.12 | 31.76 | 30.95 | 31.21 | 199,512 | -0.11(-0.34%) |
Jun 17, 2020 | 31.34 | 31.83 | 30.99 | 31.32 | 235,569 | +0.04(+0.11%) |
Jun 16, 2020 | 31.19 | 31.70 | 30.61 | 31.28 | 196,243 | +0.47(+1.51%) |
Jun 15, 2020 | 29.80 | 30.82 | 29.53 | 30.81 | 260,586 | +0.70(+2.34%) |
Jun 12, 2020 | 31.77 | 31.94 | 29.71 | 30.11 | 304,208 | -1.21(-3.85%) |
Jun 11, 2020 | 32.03 | 32.35 | 31.07 | 31.32 | 249,435 | -1.12(-3.46%) |
Jun 10, 2020 | 32.09 | 32.59 | 32.01 | 32.44 | 190,507 | +0.37(+1.15%) |
Jun 09, 2020 | 31.75 | 32.31 | 31.29 | 32.07 | 187,632 | +0.13(+0.41%) |
Jun 08, 2020 | 31.34 | 32.48 | 31.34 | 31.94 | 162,007 | +0.55(+1.76%) |
Jun 05, 2020 | 31.61 | 31.61 | 31.07 | 31.39 | 267,710 | +0.27(+0.87%) |
Jun 04, 2020 | 31.15 | 31.40 | 30.99 | 31.11 | 208,541 | -0.20(-0.64%) |
Jun 03, 2020 | 31.19 | 31.46 | 30.96 | 31.32 | 254,549 | +0.37(+1.19%) |
Jun 02, 2020 | 31.11 | 31.15 | 30.77 | 30.95 | 192,240 | -0.20(-0.65%) |
Jun 01, 2020 | 31.24 | 31.32 | 30.91 | 31.15 | 212,560 | -0.11(-0.34%) |
May 29, 2020 | 31.21 | 31.34 | 30.65 | 31.25 | 183,260 | +0.08(+0.25%) |
May 28, 2020 | 30.97 | 31.32 | 30.82 | 31.18 | 166,871 | +0.39(+1.25%) |
May 27, 2020 | 30.45 | 31.06 | 30.21 | 30.79 | 404,972 | +0.55(+1.83%) |
May 26, 2020 | 30.05 | 30.66 | 30.05 | 30.24 | 173,905 | +0.49(+1.65%) |
May 22, 2020 | 30.24 | 30.24 | 29.46 | 29.75 | 167,760 | -0.29(-0.96%) |
May 21, 2020 | 29.89 | 30.29 | 29.43 | 30.03 | 264,175 | +0.29(+0.97%) |
May 20, 2020 | 29.20 | 30.43 | 29.03 | 29.75 | 270,370 | +0.88(+3.04%) |
May 19, 2020 | 29.96 | 30.32 | 28.87 | 28.87 | 213,441 | -1.24(-4.11%) |
May 18, 2020 | 29.74 | 30.22 | 29.34 | 30.11 | 278,325 | +0.77(+2.63%) |
May 15, 2020 | 29.82 | 30.30 | 29.32 | 29.33 | 422,364 | -0.53(-1.76%) |
May 14, 2020 | 31.05 | 31.05 | 29.60 | 29.86 | 307,258 | -1.32(-4.22%) |
May 13, 2020 | 31.81 | 32.37 | 31.10 | 31.18 | 192,017 | -0.68(-2.15%) |
May 12, 2020 | 32.11 | 32.64 | 31.79 | 31.86 | 241,557 | -0.24(-0.74%) |
May 11, 2020 | 31.85 | 32.45 | 31.73 | 32.10 | 212,074 | +0.14(+0.44%) |
May 08, 2020 | 31.30 | 32.15 | 31.26 | 31.96 | 195,682 | +0.94(+3.03%) |
May 07, 2020 | 32.55 | 32.55 | 30.95 | 31.02 | 208,314 | -1.21(-3.76%) |
May 06, 2020 | 31.66 | 32.37 | 31.25 | 32.23 | 199,811 | +0.64(+2.03%) |
May 05, 2020 | 31.18 | 32.36 | 30.96 | 31.59 | 311,713 | +0.67(+2.16%) |
May 04, 2020 | 30.46 | 31.05 | 30.00 | 30.92 | 260,350 | +0.61(+2.00%) |