Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.05 | 22.08 | 20.88 | 21.62 | 504,800 | +0.34(+1.60%) |
Apr 29, 2021 | 22.05 | 22.36 | 21.01 | 21.28 | 569,046 | -0.68(-3.10%) |
Apr 28, 2021 | 21.93 | 22.23 | 21.72 | 21.96 | 433,868 | -0.18(-0.81%) |
Apr 27, 2021 | 22.60 | 23.12 | 21.74 | 22.14 | 438,334 | -0.36(-1.60%) |
Apr 26, 2021 | 22.24 | 22.65 | 21.83 | 22.50 | 500,420 | +0.40(+1.81%) |
Apr 23, 2021 | 22.49 | 22.67 | 21.62 | 22.10 | 392,600 | -0.42(-1.87%) |
Apr 22, 2021 | 22.33 | 23.17 | 21.97 | 22.52 | 571,377 | +0.40(+1.81%) |
Apr 21, 2021 | 21.66 | 22.27 | 21.10 | 22.12 | 452,252 | +0.52(+2.41%) |
Apr 20, 2021 | 21.29 | 22.05 | 21.29 | 21.60 | 313,407 | +0.06(+0.28%) |
Apr 19, 2021 | 22.04 | 22.59 | 21.33 | 21.54 | 277,885 | -0.75(-3.36%) |
Apr 16, 2021 | 23.47 | 23.88 | 21.96 | 22.29 | 396,000 | -1.00(-4.29%) |
Apr 15, 2021 | 23.13 | 23.76 | 22.91 | 23.29 | 270,892 | +0.21(+0.91%) |
Apr 14, 2021 | 22.03 | 23.88 | 22.03 | 23.08 | 718,697 | +1.19(+5.44%) |
Apr 13, 2021 | 21.96 | 22.81 | 21.45 | 21.89 | 477,626 | +0.05(+0.23%) |
Apr 12, 2021 | 22.47 | 22.70 | 21.53 | 21.84 | 408,497 | -0.66(-2.93%) |
Apr 09, 2021 | 22.68 | 23.16 | 22.34 | 22.50 | 255,700 | -0.31(-1.36%) |
Apr 08, 2021 | 22.90 | 23.39 | 22.60 | 22.81 | 268,207 | -0.17(-0.74%) |
Apr 07, 2021 | 23.65 | 24.03 | 22.83 | 22.98 | 377,977 | -0.65(-2.75%) |
Apr 06, 2021 | 24.45 | 24.59 | 23.57 | 23.63 | 293,244 | -0.78(-3.20%) |
Apr 05, 2021 | 23.56 | 24.97 | 23.43 | 24.41 | 578,873 | +1.20(+5.17%) |
Apr 01, 2021 | 23.76 | 25.06 | 23.13 | 23.21 | 869,000 | -0.18(-0.77%) |
Mar 31, 2021 | 23.69 | 24.21 | 23.05 | 23.39 | 527,310 | +0.00(+0.00%) |
Mar 30, 2021 | 23.57 | 24.06 | 22.84 | 23.39 | 335,285 | -0.04(-0.17%) |
Mar 29, 2021 | 24.06 | 24.38 | 22.79 | 23.43 | 319,466 | -0.77(-3.18%) |
Mar 26, 2021 | 25.41 | 25.41 | 23.59 | 24.20 | 268,700 | -0.78(-3.12%) |
Mar 25, 2021 | 23.44 | 25.41 | 23.00 | 24.98 | 398,968 | +1.56(+6.66%) |
Mar 24, 2021 | 25.86 | 25.90 | 23.33 | 23.42 | 548,758 | -2.30(-8.94%) |
Mar 23, 2021 | 27.54 | 27.54 | 25.39 | 25.72 | 398,643 | -1.85(-6.71%) |
Mar 22, 2021 | 27.52 | 28.52 | 27.45 | 27.57 | 319,252 | -0.45(-1.61%) |
Mar 19, 2021 | 27.04 | 28.17 | 26.67 | 28.02 | 1,068,000 | +0.78(+2.86%) |
Mar 18, 2021 | 29.45 | 30.45 | 27.22 | 27.24 | 317,803 | -2.37(-8.00%) |
Mar 17, 2021 | 28.74 | 30.28 | 27.72 | 29.61 | 301,017 | +0.49(+1.68%) |
Mar 16, 2021 | 30.82 | 31.98 | 28.78 | 29.12 | 464,398 | -1.53(-4.99%) |
Mar 15, 2021 | 30.29 | 31.46 | 29.92 | 30.65 | 477,824 | +0.62(+2.06%) |
Mar 12, 2021 | 30.18 | 30.58 | 29.31 | 30.03 | 232,800 | -0.32(-1.05%) |
Mar 11, 2021 | 28.69 | 30.47 | 27.98 | 30.35 | 441,928 | +1.72(+6.01%) |
Mar 10, 2021 | 27.78 | 28.95 | 27.14 | 28.63 | 375,562 | +1.37(+5.03%) |
Mar 09, 2021 | 26.28 | 28.51 | 26.28 | 27.26 | 529,886 | +1.05(+4.01%) |
Mar 08, 2021 | 26.45 | 27.28 | 25.76 | 26.21 | 294,875 | -0.10(-0.38%) |
Mar 05, 2021 | 25.57 | 26.34 | 24.18 | 26.31 | 479,700 | +0.37(+1.43%) |
Mar 04, 2021 | 25.10 | 26.12 | 24.00 | 25.94 | 396,644 | +0.78(+3.10%) |
Mar 03, 2021 | 25.13 | 25.83 | 24.36 | 25.16 | 346,865 | +0.18(+0.72%) |
Mar 02, 2021 | 26.69 | 27.33 | 24.89 | 24.98 | 374,640 | -1.82(-6.79%) |
Mar 01, 2021 | 25.64 | 27.47 | 25.50 | 26.80 | 344,588 | +1.60(+6.35%) |
Feb 26, 2021 | 26.80 | 27.02 | 24.17 | 25.20 | 434,300 | -1.51(-5.65%) |
Feb 25, 2021 | 27.95 | 28.71 | 26.55 | 26.71 | 1,110,946 | -0.51(-1.87%) |
Feb 24, 2021 | 31.76 | 33.25 | 26.32 | 27.22 | 1,676,689 | -9.09(-25.03%) |
Feb 23, 2021 | 35.97 | 37.08 | 34.52 | 36.31 | 566,220 | -0.47(-1.28%) |
Feb 22, 2021 | 36.15 | 38.10 | 35.92 | 36.78 | 330,492 | -0.06(-0.16%) |
Feb 19, 2021 | 36.56 | 37.97 | 36.11 | 36.84 | 382,300 | +0.34(+0.93%) |
Feb 18, 2021 | 36.47 | 37.73 | 35.77 | 36.50 | 336,978 | -0.50(-1.35%) |
Feb 17, 2021 | 35.46 | 37.71 | 34.43 | 37.00 | 322,883 | +1.50(+4.23%) |
Feb 16, 2021 | 34.25 | 35.84 | 34.25 | 35.50 | 284,437 | +0.97(+2.81%) |
Feb 12, 2021 | 34.91 | 34.95 | 34.02 | 34.53 | 171,000 | -0.24(-0.69%) |
Feb 11, 2021 | 35.24 | 35.40 | 33.76 | 34.77 | 307,900 | -0.13(-0.37%) |
Feb 10, 2021 | 35.66 | 36.20 | 34.12 | 34.90 | 260,429 | -0.58(-1.63%) |
Feb 09, 2021 | 35.33 | 36.67 | 35.05 | 35.48 | 255,338 | +0.07(+0.20%) |
Feb 08, 2021 | 33.82 | 35.65 | 33.75 | 35.41 | 495,451 | +1.94(+5.80%) |
Feb 05, 2021 | 33.84 | 34.12 | 32.98 | 33.47 | 223,400 | +0.01(+0.03%) |
Feb 04, 2021 | 31.81 | 33.65 | 31.10 | 33.46 | 284,770 | +2.06(+6.56%) |
Feb 03, 2021 | 31.45 | 33.23 | 31.10 | 31.40 | 420,751 | +0.12(+0.38%) |
Feb 02, 2021 | 31.71 | 32.54 | 30.84 | 31.28 | 626,690 | -0.59(-1.85%) |
Feb 01, 2021 | 33.48 | 33.48 | 30.36 | 31.87 | 525,780 | -1.10(-3.34%) |
Jan 29, 2021 | 34.23 | 35.35 | 32.06 | 32.97 | 315,900 | -0.93(-2.74%) |
Jan 28, 2021 | 35.25 | 35.77 | 33.59 | 33.90 | 307,500 | -0.98(-2.81%) |
Jan 27, 2021 | 34.29 | 36.75 | 33.45 | 34.88 | 514,140 | -0.23(-0.66%) |
Jan 26, 2021 | 36.15 | 36.69 | 34.56 | 35.11 | 412,335 | -0.51(-1.43%) |
Jan 25, 2021 | 37.99 | 37.99 | 34.54 | 35.62 | 441,329 | +1.55(+4.55%) |
Jan 22, 2021 | 34.00 | 35.19 | 33.34 | 34.07 | 317,700 | -0.43(-1.25%) |
Jan 21, 2021 | 36.56 | 37.01 | 34.00 | 34.50 | 664,911 | -2.09(-5.71%) |
Jan 20, 2021 | 36.48 | 39.30 | 36.28 | 36.59 | 688,822 | +0.09(+0.25%) |
Jan 19, 2021 | 32.53 | 36.83 | 32.26 | 36.50 | 1,012,835 | +4.32(+13.42%) |
Jan 15, 2021 | 29.75 | 32.35 | 29.16 | 32.18 | 1,105,400 | +2.51(+8.46%) |
Jan 14, 2021 | 29.57 | 30.49 | 29.44 | 29.67 | 361,392 | +0.48(+1.64%) |
Jan 13, 2021 | 28.67 | 30.29 | 28.67 | 29.19 | 506,617 | +0.53(+1.85%) |
Jan 12, 2021 | 27.68 | 29.04 | 27.43 | 28.66 | 470,714 | +1.18(+4.29%) |
Jan 11, 2021 | 27.28 | 28.31 | 26.50 | 27.48 | 372,572 | -0.20(-0.72%) |
Jan 08, 2021 | 29.00 | 29.46 | 26.67 | 27.68 | 370,900 | -1.35(-4.65%) |
Jan 07, 2021 | 27.74 | 29.32 | 27.74 | 29.03 | 500,264 | +1.45(+5.26%) |
Jan 06, 2021 | 27.85 | 29.24 | 26.94 | 27.58 | 496,672 | +0.08(+0.29%) |
Jan 05, 2021 | 27.46 | 28.12 | 26.62 | 27.50 | 416,929 | -0.26(-0.94%) |
Jan 04, 2021 | 29.23 | 29.23 | 27.47 | 27.76 | 617,696 | -1.04(-3.61%) |
Dec 31, 2020 | 28.80 | 28.80 | 28.80 | 487,090 | -1.40(-4.64%) | |
Dec 30, 2020 | 30.17 | 30.72 | 29.80 | 30.20 | 487,090 | +0.13(+0.43%) |
Dec 29, 2020 | 32.06 | 32.31 | 29.76 | 30.07 | 845,440 | -2.27(-7.02%) |
Dec 28, 2020 | 34.05 | 34.05 | 32.10 | 32.34 | 619,334 | -1.13(-3.38%) |
Dec 24, 2020 | 34.27 | 34.80 | 33.36 | 33.47 | 216,600 | -0.49(-1.44%) |
Dec 23, 2020 | 34.32 | 34.52 | 33.16 | 33.96 | 804,738 | -0.51(-1.48%) |
Dec 22, 2020 | 35.64 | 35.64 | 33.31 | 34.47 | 929,018 | -0.82(-2.32%) |
Dec 21, 2020 | 34.00 | 35.41 | 33.19 | 35.29 | 745,222 | +1.24(+3.64%) |
Dec 18, 2020 | 33.69 | 34.30 | 32.88 | 34.05 | 2,488,600 | +0.58(+1.73%) |
Dec 17, 2020 | 33.11 | 33.83 | 32.58 | 33.47 | 769,238 | +0.37(+1.12%) |
Dec 16, 2020 | 32.80 | 33.42 | 32.36 | 33.10 | 741,904 | +0.48(+1.47%) |
Dec 15, 2020 | 32.03 | 32.75 | 31.12 | 32.62 | 646,553 | +1.01(+3.20%) |
Dec 14, 2020 | 30.03 | 31.98 | 29.22 | 31.61 | 837,407 | +2.12(+7.19%) |
Dec 11, 2020 | 28.89 | 29.86 | 28.52 | 29.49 | 364,700 | +0.22(+0.75%) |
Dec 10, 2020 | 28.03 | 29.58 | 27.85 | 29.27 | 604,032 | +0.99(+3.50%) |
Dec 09, 2020 | 30.02 | 30.39 | 27.92 | 28.28 | 738,040 | -1.64(-5.48%) |
Dec 08, 2020 | 30.01 | 30.67 | 29.20 | 29.92 | 950,171 | -0.44(-1.45%) |
Dec 07, 2020 | 25.54 | 31.29 | 25.40 | 30.36 | 3,574,027 | +7.72(+34.10%) |
Dec 04, 2020 | 22.98 | 23.38 | 22.40 | 22.64 | 503,300 | +0.11(+0.49%) |
Dec 03, 2020 | 23.18 | 23.93 | 22.34 | 22.53 | 545,528 | -0.40(-1.74%) |
Dec 02, 2020 | 23.14 | 23.40 | 22.26 | 22.93 | 317,270 | -0.51(-2.18%) |
Dec 01, 2020 | 25.98 | 25.98 | 23.38 | 23.44 | 439,820 | -1.90(-7.50%) |
Nov 30, 2020 | 25.94 | 26.26 | 25.02 | 25.34 | 434,518 | -0.45(-1.74%) |
Nov 27, 2020 | 25.57 | 26.16 | 25.32 | 25.79 | 199,000 | +0.34(+1.34%) |
Nov 25, 2020 | 25.15 | 25.60 | 24.70 | 25.45 | 277,600 | +0.44(+1.76%) |
Nov 24, 2020 | 24.42 | 25.25 | 23.61 | 25.01 | 541,851 | +0.96(+3.99%) |
Nov 23, 2020 | 23.85 | 25.53 | 23.85 | 24.05 | 513,637 | +0.35(+1.48%) |
Nov 20, 2020 | 22.64 | 23.91 | 22.50 | 23.70 | 664,200 | +0.79(+3.45%) |
Nov 19, 2020 | 22.58 | 23.12 | 22.17 | 22.91 | 295,347 | +0.29(+1.28%) |
Nov 18, 2020 | 21.14 | 23.18 | 20.40 | 22.62 | 1,203,780 | +1.60(+7.61%) |
Nov 17, 2020 | 21.70 | 21.90 | 20.64 | 21.02 | 385,817 | -0.63(-2.91%) |
Nov 16, 2020 | 21.43 | 22.39 | 20.81 | 21.65 | 448,207 | +0.65(+3.10%) |
Nov 13, 2020 | 21.23 | 21.77 | 20.76 | 21.00 | 466,000 | +0.06(+0.29%) |
Nov 12, 2020 | 22.17 | 22.18 | 20.61 | 20.94 | 520,478 | -1.27(-5.72%) |
Nov 11, 2020 | 22.56 | 23.35 | 21.84 | 22.21 | 366,604 | -0.22(-0.98%) |
Nov 10, 2020 | 23.08 | 23.52 | 21.53 | 22.43 | 371,024 | -0.41(-1.80%) |
Nov 09, 2020 | 21.57 | 23.47 | 21.49 | 22.84 | 387,959 | +1.35(+6.28%) |
Nov 06, 2020 | 21.05 | 21.61 | 20.62 | 21.49 | 300,800 | +0.54(+2.58%) |
Nov 05, 2020 | 21.35 | 21.35 | 19.68 | 20.95 | 378,144 | -0.39(-1.83%) |
Nov 04, 2020 | 20.75 | 22.81 | 20.51 | 21.34 | 921,365 | +0.89(+4.35%) |
Nov 03, 2020 | 19.65 | 20.87 | 19.31 | 20.45 | 476,154 | +0.75(+3.81%) |
Nov 02, 2020 | 19.91 | 20.49 | 19.12 | 19.70 | 482,538 | +0.08(+0.41%) |
Oct 30, 2020 | 19.52 | 20.79 | 18.56 | 19.62 | 1,370,200 | +0.91(+4.86%) |
Oct 29, 2020 | 22.63 | 22.80 | 18.10 | 18.71 | 3,669,877 | -4.66(-19.94%) |
Oct 28, 2020 | 22.21 | 23.45 | 21.82 | 23.37 | 480,127 | +0.57(+2.50%) |
Oct 27, 2020 | 22.82 | 23.20 | 21.95 | 22.80 | 359,326 | -0.02(-0.09%) |
Oct 26, 2020 | 23.92 | 24.21 | 22.20 | 22.82 | 401,328 | -1.38(-5.70%) |
Oct 23, 2020 | 23.92 | 24.28 | 23.35 | 24.20 | 328,800 | +0.41(+1.72%) |
Oct 22, 2020 | 23.13 | 24.06 | 22.75 | 23.79 | 336,446 | +0.79(+3.43%) |
Oct 21, 2020 | 22.94 | 23.20 | 21.98 | 23.00 | 321,553 | +0.18(+0.79%) |
Oct 20, 2020 | 22.76 | 23.00 | 21.85 | 22.82 | 507,082 | +0.11(+0.48%) |
Oct 19, 2020 | 23.40 | 23.64 | 22.47 | 22.71 | 403,140 | -0.41(-1.77%) |
Oct 16, 2020 | 22.32 | 23.38 | 21.63 | 23.12 | 362,700 | +0.83(+3.72%) |
Oct 15, 2020 | 22.16 | 22.30 | 21.48 | 22.29 | 202,413 | -0.06(-0.27%) |
Oct 14, 2020 | 23.99 | 23.99 | 22.28 | 22.35 | 237,371 | -1.47(-6.17%) |
Oct 13, 2020 | 23.85 | 24.31 | 23.30 | 23.82 | 352,093 | -0.27(-1.12%) |
Oct 12, 2020 | 23.00 | 24.48 | 22.67 | 24.09 | 431,678 | +1.22(+5.33%) |
Oct 09, 2020 | 22.93 | 23.39 | 22.52 | 22.87 | 217,900 | +0.12(+0.53%) |
Oct 08, 2020 | 23.20 | 23.58 | 22.50 | 22.75 | 278,723 | -0.09(-0.39%) |
Oct 07, 2020 | 21.85 | 23.00 | 21.80 | 22.84 | 478,376 | +1.13(+5.20%) |
Oct 06, 2020 | 23.62 | 24.12 | 21.65 | 21.71 | 604,819 | -1.81(-7.70%) |
Oct 05, 2020 | 21.94 | 23.64 | 21.86 | 23.52 | 516,563 | +1.77(+8.11%) |
Oct 02, 2020 | 22.42 | 22.42 | 21.54 | 21.75 | 544,600 | -1.11(-4.83%) |
Oct 01, 2020 | 20.66 | 23.31 | 20.23 | 22.86 | 1,256,595 | +2.60(+12.83%) |
Sep 30, 2020 | 19.90 | 20.73 | 19.77 | 20.26 | 644,051 | +0.41(+2.07%) |
Sep 29, 2020 | 19.70 | 20.40 | 19.32 | 19.85 | 490,514 | +0.14(+0.71%) |
Sep 28, 2020 | 19.62 | 20.09 | 18.92 | 19.71 | 467,860 | +0.27(+1.36%) |
Sep 25, 2020 | 17.91 | 19.66 | 17.55 | 19.45 | 521,500 | +1.38(+7.61%) |
Sep 24, 2020 | 17.52 | 18.52 | 17.00 | 18.07 | 426,384 | +0.45(+2.55%) |
Sep 23, 2020 | 19.79 | 19.83 | 17.46 | 17.62 | 707,988 | -2.37(-11.86%) |
Sep 22, 2020 | 20.91 | 21.42 | 19.01 | 19.99 | 515,254 | -0.74(-3.57%) |
Sep 21, 2020 | 21.65 | 22.61 | 19.54 | 20.73 | 637,479 | -1.31(-5.94%) |
Sep 18, 2020 | 23.52 | 23.52 | 21.75 | 22.04 | 2,541,100 | -1.20(-5.16%) |
Sep 17, 2020 | 23.65 | 24.14 | 22.98 | 23.24 | 323,899 | -0.55(-2.31%) |
Sep 16, 2020 | 23.79 | 24.69 | 23.50 | 23.79 | 385,113 | +0.28(+1.19%) |
Sep 15, 2020 | 23.84 | 24.72 | 23.38 | 23.51 | 444,097 | -0.20(-0.84%) |
Sep 14, 2020 | 22.35 | 24.42 | 22.00 | 23.71 | 674,928 | +1.85(+8.46%) |
Sep 11, 2020 | 21.83 | 22.23 | 21.31 | 21.86 | 221,900 | +0.12(+0.55%) |
Sep 10, 2020 | 20.92 | 22.76 | 20.92 | 21.74 | 409,919 | +0.88(+4.22%) |
Sep 09, 2020 | 20.47 | 21.00 | 20.14 | 20.86 | 426,780 | +0.59(+2.91%) |
Sep 08, 2020 | 19.01 | 20.68 | 19.01 | 20.27 | 432,864 | -1.00(-4.70%) |
Sep 04, 2020 | 21.32 | 21.56 | 20.32 | 21.27 | 326,600 | -0.09(-0.42%) |
Sep 03, 2020 | 21.50 | 22.00 | 21.12 | 21.36 | 512,292 | +0.18(+0.85%) |
Sep 02, 2020 | 20.95 | 21.43 | 20.59 | 21.18 | 308,539 | +0.37(+1.78%) |
Sep 01, 2020 | 20.95 | 21.90 | 19.93 | 20.81 | 404,320 | -0.24(-1.14%) |
Aug 31, 2020 | 21.98 | 22.20 | 20.97 | 21.05 | 583,968 | -0.85(-3.88%) |
Aug 28, 2020 | 20.61 | 22.66 | 20.21 | 21.90 | 659,700 | +1.10(+5.31%) |
Aug 27, 2020 | 20.13 | 21.16 | 19.24 | 20.80 | 594,461 | +0.65(+3.20%) |
Aug 26, 2020 | 21.05 | 21.43 | 20.03 | 20.15 | 553,462 | -0.85(-4.05%) |
Aug 25, 2020 | 22.22 | 22.55 | 20.83 | 21.00 | 807,942 | -1.25(-5.62%) |
Aug 24, 2020 | 23.83 | 23.83 | 22.14 | 22.25 | 230,517 | -1.33(-5.64%) |
Aug 21, 2020 | 23.80 | 23.88 | 22.96 | 23.58 | 257,200 | -0.22(-0.92%) |
Aug 20, 2020 | 24.00 | 24.18 | 23.31 | 23.80 | 191,965 | -0.25(-1.04%) |
Aug 19, 2020 | 23.59 | 24.80 | 23.36 | 24.05 | 432,392 | +0.55(+2.34%) |
Aug 18, 2020 | 24.88 | 25.08 | 23.01 | 23.50 | 483,054 | -1.44(-5.77%) |
Aug 17, 2020 | 23.24 | 25.53 | 23.21 | 24.94 | 525,280 | +1.94(+8.43%) |
Aug 14, 2020 | 23.72 | 23.89 | 22.84 | 23.00 | 444,700 | -0.70(-2.95%) |
Aug 13, 2020 | 23.64 | 24.04 | 23.56 | 23.70 | 435,029 | +0.20(+0.85%) |
Aug 12, 2020 | 23.84 | 23.94 | 23.32 | 23.50 | 418,359 | -0.07(-0.30%) |
Aug 11, 2020 | 24.93 | 25.00 | 23.20 | 23.57 | 463,893 | -1.34(-5.38%) |
Aug 10, 2020 | 25.48 | 26.04 | 24.83 | 24.91 | 222,739 | -0.77(-3.00%) |
Aug 07, 2020 | 25.03 | 26.25 | 24.51 | 25.68 | 370,000 | +0.83(+3.34%) |
Aug 06, 2020 | 25.91 | 26.34 | 24.61 | 24.85 | 487,500 | -0.98(-3.79%) |
Aug 05, 2020 | 26.00 | 27.23 | 24.50 | 25.83 | 1,364,518 | -2.06(-7.39%) |
Aug 04, 2020 | 28.26 | 28.29 | 27.05 | 27.89 | 903,079 | -0.46(-1.62%) |
Aug 03, 2020 | 27.34 | 28.67 | 26.68 | 28.35 | 483,273 | +1.46(+5.43%) |
Jul 31, 2020 | 26.50 | 27.03 | 25.63 | 26.89 | 746,100 | +0.17(+0.64%) |
Jul 30, 2020 | 25.32 | 26.77 | 25.13 | 26.72 | 526,126 | +1.21(+4.74%) |
Jul 29, 2020 | 25.89 | 26.07 | 24.68 | 25.51 | 610,794 | -0.24(-0.93%) |
Jul 28, 2020 | 27.04 | 27.25 | 25.64 | 25.75 | 1,169,971 | -1.21(-4.49%) |
Jul 27, 2020 | 28.01 | 28.83 | 26.93 | 26.96 | 417,547 | -1.01(-3.61%) |
Jul 24, 2020 | 27.84 | 28.46 | 27.25 | 27.97 | 306,600 | -0.27(-0.96%) |
Jul 23, 2020 | 28.41 | 29.15 | 27.75 | 28.24 | 263,598 | -0.11(-0.39%) |
Jul 22, 2020 | 28.50 | 28.60 | 27.66 | 28.35 | 345,729 | -0.07(-0.25%) |
Jul 21, 2020 | 29.30 | 29.38 | 28.00 | 28.42 | 473,641 | -0.80(-2.74%) |
Jul 20, 2020 | 29.37 | 29.73 | 28.50 | 29.22 | 443,815 | +0.12(+0.41%) |
Jul 17, 2020 | 28.51 | 29.28 | 28.32 | 29.10 | 626,300 | +0.60(+2.11%) |
Jul 16, 2020 | 28.22 | 28.73 | 26.95 | 28.50 | 664,392 | +0.39(+1.39%) |
Jul 15, 2020 | 28.00 | 28.39 | 26.64 | 28.11 | 598,907 | -0.45(-1.58%) |
Jul 14, 2020 | 28.43 | 29.05 | 27.90 | 28.56 | 494,596 | +0.22(+0.78%) |
Jul 13, 2020 | 29.71 | 29.71 | 28.25 | 28.34 | 572,390 | -1.19(-4.03%) |
Jul 10, 2020 | 28.99 | 29.95 | 28.58 | 29.53 | 493,400 | +0.40(+1.37%) |
Jul 09, 2020 | 30.73 | 30.82 | 29.04 | 29.13 | 442,033 | -1.60(-5.21%) |
Jul 08, 2020 | 30.15 | 30.83 | 29.59 | 30.73 | 346,188 | +0.53(+1.75%) |
Jul 07, 2020 | 28.94 | 31.07 | 28.55 | 30.20 | 598,017 | +1.29(+4.46%) |
Jul 06, 2020 | 29.44 | 30.06 | 28.41 | 28.91 | 821,321 | -0.07(-0.24%) |
Jul 02, 2020 | 29.15 | 29.55 | 28.17 | 28.98 | 558,000 | +0.15(+0.52%) |
Jul 01, 2020 | 29.96 | 30.64 | 28.35 | 28.83 | 811,360 | -1.22(-4.06%) |
Jun 30, 2020 | 28.73 | 30.42 | 27.69 | 30.05 | 593,412 | +1.42(+4.96%) |
Jun 29, 2020 | 29.27 | 30.22 | 28.23 | 28.63 | 583,589 | -0.47(-1.62%) |
Jun 26, 2020 | 30.11 | 30.77 | 28.65 | 29.10 | 1,941,700 | -1.26(-4.15%) |
Jun 25, 2020 | 30.06 | 30.99 | 29.48 | 30.36 | 405,252 | +0.25(+0.83%) |
Jun 24, 2020 | 30.10 | 31.40 | 29.71 | 30.11 | 749,637 | -0.32(-1.05%) |
Jun 23, 2020 | 31.82 | 32.22 | 29.90 | 30.43 | 509,553 | -1.36(-4.28%) |
Jun 22, 2020 | 30.00 | 33.54 | 29.99 | 31.79 | 816,677 | +1.96(+6.57%) |
Jun 19, 2020 | 31.65 | 32.38 | 29.83 | 29.83 | 2,152,600 | -1.52(-4.85%) |
Jun 18, 2020 | 32.25 | 32.83 | 31.27 | 31.35 | 802,087 | -0.68(-2.12%) |
Jun 17, 2020 | 35.00 | 35.20 | 31.25 | 32.03 | 3,543,439 | -3.98(-11.05%) |
Jun 16, 2020 | 35.71 | 37.20 | 33.92 | 36.01 | 1,400,667 | -1.71(-4.53%) |
Jun 15, 2020 | 33.06 | 40.84 | 32.92 | 37.72 | 794,882 | +3.22(+9.33%) |
Jun 12, 2020 | 40.00 | 40.50 | 30.60 | 34.50 | 2,204,400 | +0.38(+1.11%) |
Jun 11, 2020 | 33.91 | 35.41 | 33.17 | 34.12 | 365,038 | -0.68(-1.95%) |
Jun 10, 2020 | 35.86 | 36.51 | 34.59 | 34.80 | 520,159 | -0.70(-1.97%) |
Jun 09, 2020 | 36.83 | 37.23 | 34.74 | 35.50 | 463,408 | -1.33(-3.61%) |
Jun 08, 2020 | 37.51 | 38.69 | 36.00 | 36.83 | 339,175 | -0.56(-1.50%) |
Jun 05, 2020 | 37.81 | 38.97 | 36.40 | 37.39 | 372,900 | -0.13(-0.35%) |
Jun 04, 2020 | 37.74 | 40.00 | 37.08 | 37.52 | 311,320 | -0.35(-0.92%) |
Jun 03, 2020 | 38.12 | 39.25 | 37.38 | 37.87 | 523,882 | -0.09(-0.24%) |
Jun 02, 2020 | 36.10 | 38.60 | 35.03 | 37.96 | 313,106 | +1.92(+5.33%) |
Jun 01, 2020 | 35.59 | 36.36 | 35.09 | 36.04 | 317,119 | +0.51(+1.44%) |
May 29, 2020 | 33.64 | 36.00 | 33.22 | 35.53 | 695,200 | +1.93(+5.74%) |
May 28, 2020 | 33.75 | 34.86 | 32.85 | 33.60 | 732,267 | +0.13(+0.39%) |
May 27, 2020 | 34.70 | 34.75 | 32.16 | 33.47 | 916,065 | -1.21(-3.49%) |
May 26, 2020 | 37.83 | 38.10 | 34.16 | 34.68 | 1,025,422 | -2.47(-6.65%) |
May 22, 2020 | 35.97 | 38.39 | 35.78 | 37.15 | 566,900 | +1.18(+3.28%) |
May 21, 2020 | 36.60 | 37.02 | 35.17 | 35.97 | 401,886 | -1.02(-2.76%) |
May 20, 2020 | 37.68 | 38.61 | 35.53 | 36.99 | 782,735 | -0.26(-0.70%) |
May 19, 2020 | 39.03 | 39.97 | 37.17 | 37.25 | 426,723 | -1.76(-4.51%) |
May 18, 2020 | 44.62 | 46.00 | 38.41 | 39.01 | 562,074 | -4.59(-10.53%) |
May 15, 2020 | 43.94 | 44.64 | 42.45 | 43.60 | 509,200 | +0.22(+0.51%) |
May 14, 2020 | 44.11 | 44.67 | 41.59 | 43.38 | 547,534 | -2.46(-5.37%) |
May 13, 2020 | 49.29 | 49.88 | 41.76 | 45.84 | 586,436 | -3.95(-7.93%) |
May 12, 2020 | 49.91 | 50.90 | 49.09 | 49.79 | 1,056,279 | +0.35(+0.71%) |
May 11, 2020 | 49.00 | 50.00 | 47.19 | 49.44 | 563,436 | +0.22(+0.45%) |
May 08, 2020 | 49.00 | 49.69 | 48.56 | 49.22 | 554,100 | +0.63(+1.30%) |
May 07, 2020 | 45.50 | 49.20 | 45.29 | 48.59 | 744,482 | +3.69(+8.22%) |
May 06, 2020 | 40.03 | 46.24 | 38.45 | 44.90 | 1,142,361 | +4.93(+12.33%) |
May 05, 2020 | 38.49 | 40.12 | 38.49 | 39.97 | 557,631 | +1.93(+5.07%) |
May 04, 2020 | 35.05 | 38.04 | 34.97 | 38.04 | 220,523 | +2.29(+6.41%) |