Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.20 | 51.23 | 50.82 | 50.83 | 17,936 | -0.52(-1.02%) |
Apr 29, 2021 | 50.97 | 51.52 | 50.97 | 51.35 | 8,694 | +0.73(+1.44%) |
Apr 28, 2021 | 50.61 | 50.69 | 50.61 | 50.62 | 9,275 | +0.02(+0.04%) |
Apr 27, 2021 | 50.31 | 50.60 | 50.31 | 50.60 | 2,319 | +0.38(+0.75%) |
Apr 26, 2021 | 50.59 | 50.66 | 50.20 | 50.22 | 10,788 | +0.21(+0.43%) |
Apr 23, 2021 | 49.08 | 50.15 | 49.08 | 50.01 | 3,171 | +0.95(+1.94%) |
Apr 22, 2021 | 49.36 | 49.51 | 49.04 | 49.06 | 5,537 | -0.52(-1.05%) |
Apr 21, 2021 | 49.11 | 49.59 | 48.98 | 49.58 | 22,546 | +0.58(+1.18%) |
Apr 20, 2021 | 49.59 | 49.62 | 48.82 | 49.00 | 24,106 | -1.09(-2.18%) |
Apr 19, 2021 | 50.20 | 50.20 | 49.79 | 50.09 | 2,479 | -0.08(-0.16%) |
Apr 16, 2021 | 50.40 | 50.40 | 50.02 | 50.18 | 6,562 | +0.23(+0.46%) |
Apr 15, 2021 | 49.84 | 50.19 | 49.52 | 49.94 | 7,222 | +0.05(+0.10%) |
Apr 14, 2021 | 49.29 | 50.21 | 49.29 | 49.90 | 6,081 | +0.47(+0.94%) |
Apr 13, 2021 | 49.64 | 49.64 | 49.26 | 49.43 | 7,335 | -0.51(-1.01%) |
Apr 12, 2021 | 49.48 | 49.98 | 49.48 | 49.93 | 8,019 | +0.28(+0.56%) |
Apr 09, 2021 | 49.35 | 49.66 | 49.33 | 49.66 | 4,265 | +0.30(+0.61%) |
Apr 08, 2021 | 49.14 | 49.36 | 48.73 | 49.36 | 8,222 | -0.13(-0.27%) |
Apr 07, 2021 | 49.78 | 49.78 | 49.33 | 49.49 | 15,378 | -0.06(-0.12%) |
Apr 06, 2021 | 49.83 | 49.90 | 49.47 | 49.55 | 11,731 | -0.02(-0.04%) |
Apr 05, 2021 | 50.05 | 50.15 | 49.40 | 49.57 | 23,317 | +0.12(+0.25%) |
Apr 01, 2021 | 48.81 | 49.45 | 48.77 | 49.45 | 12,905 | +0.64(+1.32%) |
Mar 31, 2021 | 49.10 | 49.46 | 48.75 | 48.81 | 15,096 | -0.49(-1.00%) |
Mar 30, 2021 | 48.80 | 49.40 | 48.80 | 49.30 | 23,754 | +0.74(+1.52%) |
Mar 29, 2021 | 49.16 | 49.45 | 48.38 | 48.56 | 8,786 | -0.79(-1.59%) |
Mar 26, 2021 | 48.91 | 49.45 | 48.76 | 49.35 | 19,248 | +1.03(+2.14%) |
Mar 25, 2021 | 47.11 | 48.32 | 46.62 | 48.32 | 15,651 | +1.08(+2.28%) |
Mar 24, 2021 | 47.83 | 48.28 | 47.24 | 47.24 | 15,142 | +0.28(+0.60%) |
Mar 23, 2021 | 47.91 | 47.96 | 46.86 | 46.96 | 31,346 | -1.50(-3.09%) |
Mar 22, 2021 | 50.65 | 50.65 | 48.17 | 48.45 | 18,423 | -0.92(-1.87%) |
Mar 19, 2021 | 49.70 | 49.76 | 48.61 | 49.38 | 38,936 | -0.33(-0.66%) |
Mar 18, 2021 | 50.21 | 51.13 | 49.54 | 49.70 | 74,709 | -0.15(-0.31%) |
Mar 17, 2021 | 49.04 | 49.86 | 49.04 | 49.86 | 8,701 | +0.72(+1.47%) |
Mar 16, 2021 | 49.51 | 49.53 | 48.78 | 49.13 | 7,119 | -0.59(-1.19%) |
Mar 15, 2021 | 50.27 | 50.27 | 49.23 | 49.72 | 7,729 | -0.35(-0.70%) |
Mar 12, 2021 | 49.95 | 50.36 | 49.92 | 50.07 | 9,569 | +0.44(+0.89%) |
Mar 11, 2021 | 49.59 | 49.85 | 49.46 | 49.63 | 14,484 | +0.17(+0.35%) |
Mar 10, 2021 | 48.69 | 49.56 | 48.69 | 49.46 | 20,644 | +0.96(+1.97%) |
Mar 09, 2021 | 49.11 | 49.28 | 47.82 | 48.50 | 60,949 | -0.48(-0.99%) |
Mar 08, 2021 | 48.52 | 49.45 | 48.40 | 48.98 | 16,609 | +1.03(+2.16%) |
Mar 05, 2021 | 46.81 | 47.96 | 46.31 | 47.95 | 22,878 | +1.62(+3.49%) |
Mar 04, 2021 | 46.69 | 47.11 | 45.59 | 46.33 | 18,704 | -0.73(-1.56%) |
Mar 03, 2021 | 47.28 | 47.42 | 47.07 | 47.07 | 19,435 | +0.42(+0.91%) |
Mar 02, 2021 | 46.94 | 46.95 | 46.64 | 46.64 | 997 | -0.27(-0.57%) |
Mar 01, 2021 | 46.58 | 47.07 | 46.58 | 46.91 | 1,416 | +1.11(+2.43%) |
Feb 26, 2021 | 45.99 | 46.04 | 45.65 | 45.79 | 8,469 | -0.88(-1.88%) |
Feb 25, 2021 | 48.09 | 48.09 | 46.55 | 46.67 | 7,064 | -1.25(-2.60%) |
Feb 24, 2021 | 47.30 | 47.93 | 47.30 | 47.92 | 11,397 | +1.29(+2.77%) |
Feb 23, 2021 | 46.36 | 46.62 | 46.09 | 46.62 | 1,747 | +0.45(+0.97%) |
Feb 22, 2021 | 46.09 | 46.46 | 46.09 | 46.18 | 4,384 | +0.95(+2.11%) |
Feb 19, 2021 | 45.00 | 45.22 | 44.96 | 45.22 | 659 | +1.05(+2.39%) |
Feb 18, 2021 | 44.09 | 44.17 | 44.02 | 44.17 | 909 | -0.63(-1.41%) |
Feb 17, 2021 | 44.54 | 44.80 | 44.54 | 44.80 | 1,027 | -0.04(-0.08%) |
Feb 16, 2021 | 44.86 | 44.86 | 44.83 | 44.83 | 302 | +0.82(+1.86%) |
Feb 12, 2021 | 44.05 | 44.11 | 43.86 | 44.02 | 6,599 | +0.40(+0.91%) |
Feb 11, 2021 | 43.79 | 43.79 | 43.62 | 43.62 | 443 | +0.03(+0.06%) |
Feb 10, 2021 | 43.39 | 43.82 | 43.39 | 43.59 | 1,465 | +0.12(+0.28%) |
Feb 09, 2021 | 43.49 | 43.49 | 43.47 | 43.47 | 226 | +0.26(+0.60%) |
Feb 08, 2021 | 42.97 | 43.21 | 42.97 | 43.21 | 1,118 | +0.92(+2.17%) |
Feb 05, 2021 | 42.53 | 42.59 | 42.29 | 42.29 | 659 | +0.24(+0.57%) |
Feb 04, 2021 | 42.08 | 42.08 | 42.06 | 42.06 | 322 | +0.64(+1.53%) |
Feb 03, 2021 | 41.14 | 41.42 | 41.14 | 41.42 | 273 | +0.48(+1.16%) |
Feb 02, 2021 | 40.69 | 41.08 | 40.51 | 40.94 | 2,619 | +0.57(+1.40%) |
Feb 01, 2021 | 40.06 | 40.38 | 40.06 | 40.38 | 1,440 | +0.74(+1.87%) |
Jan 29, 2021 | 39.69 | 39.69 | 39.55 | 39.64 | 1,649 | -0.91(-2.23%) |
Jan 28, 2021 | 40.35 | 40.64 | 40.35 | 40.54 | 1,507 | +0.44(+1.10%) |
Jan 27, 2021 | 40.38 | 40.55 | 39.90 | 40.10 | 1,456 | -1.00(-2.43%) |
Jan 26, 2021 | 41.90 | 42.05 | 41.10 | 41.10 | 1,025 | -0.48(-1.15%) |
Jan 25, 2021 | 41.48 | 41.58 | 41.23 | 41.58 | 8,568 | -0.23(-0.55%) |
Jan 22, 2021 | 41.49 | 41.81 | 41.27 | 41.81 | 2,089 | +0.08(+0.18%) |
Jan 21, 2021 | 42.65 | 42.65 | 41.73 | 41.73 | 3,065 | -0.77(-1.81%) |
Jan 20, 2021 | 42.59 | 42.59 | 42.39 | 42.50 | 1,734 | +0.00(+0.01%) |
Jan 19, 2021 | 42.44 | 42.50 | 42.43 | 42.50 | 2,824 | +0.36(+0.86%) |
Jan 15, 2021 | 42.29 | 42.31 | 41.85 | 42.14 | 2,089 | -0.77(-1.80%) |
Jan 14, 2021 | 42.73 | 43.10 | 42.73 | 42.91 | 12,648 | +0.50(+1.17%) |
Jan 13, 2021 | 42.91 | 42.91 | 42.33 | 42.41 | 5,116 | -0.46(-1.08%) |
Jan 12, 2021 | 42.31 | 42.88 | 42.31 | 42.88 | 7,172 | +0.89(+2.11%) |
Jan 11, 2021 | 41.23 | 41.99 | 41.23 | 41.99 | 7,135 | +0.43(+1.04%) |
Jan 08, 2021 | 41.96 | 41.96 | 41.11 | 41.56 | 989 | -0.27(-0.64%) |
Jan 07, 2021 | 41.69 | 41.91 | 41.69 | 41.82 | 522 | +0.50(+1.20%) |
Jan 06, 2021 | 41.46 | 41.65 | 41.27 | 41.33 | 1,614 | +2.21(+5.66%) |
Jan 05, 2021 | 38.67 | 39.19 | 38.65 | 39.11 | 5,588 | +0.75(+1.94%) |
Jan 04, 2021 | 38.43 | 38.43 | 38.28 | 38.37 | 200,658 | -0.39(-1.01%) |
Dec 31, 2020 | 38.76 | 38.76 | 38.76 | 4,633 | +0.13(+0.33%) | |
Dec 30, 2020 | 38.65 | 38.65 | 38.50 | 38.63 | 4,633 | +0.44(+1.15%) |
Dec 29, 2020 | 38.32 | 38.40 | 38.20 | 38.20 | 2,726 | -0.41(-1.07%) |
Dec 28, 2020 | 38.87 | 38.87 | 38.58 | 38.61 | 1,527 | +0.06(+0.15%) |
Dec 24, 2020 | 38.55 | 38.55 | 38.55 | 38.55 | 109 | -0.10(-0.26%) |
Dec 23, 2020 | 38.55 | 38.68 | 38.50 | 38.65 | 1,426 | +0.81(+2.13%) |
Dec 22, 2020 | 38.10 | 38.10 | 37.85 | 37.85 | 5,099 | -0.32(-0.84%) |
Dec 21, 2020 | 38.17 | 38.17 | 38.17 | 38.17 | 63 | +0.11(+0.28%) |
Dec 18, 2020 | 37.90 | 38.06 | 37.90 | 38.06 | 659 | -0.23(-0.61%) |
Dec 17, 2020 | 38.28 | 38.29 | 38.21 | 38.29 | 3,689 | +0.10(+0.26%) |
Dec 16, 2020 | 38.25 | 38.25 | 38.10 | 38.19 | 1,641 | +0.08(+0.20%) |
Dec 15, 2020 | 37.72 | 38.15 | 37.72 | 38.12 | 1,637 | +0.66(+1.77%) |
Dec 14, 2020 | 37.46 | 37.46 | 37.46 | 37.46 | 126 | -0.33(-0.87%) |
Dec 11, 2020 | 37.77 | 37.78 | 37.77 | 37.78 | 332 | -0.21(-0.54%) |
Dec 10, 2020 | 37.98 | 38.00 | 37.79 | 37.99 | 1,716 | +0.16(+0.43%) |
Dec 09, 2020 | 37.83 | 37.83 | 37.83 | 37.83 | 11,235 | +0.35(+0.92%) |
Dec 08, 2020 | 37.13 | 37.48 | 37.13 | 37.48 | 10,374 | +0.18(+0.49%) |
Dec 07, 2020 | 37.40 | 37.40 | 37.22 | 37.30 | 4,400 | -0.36(-0.94%) |
Dec 04, 2020 | 37.51 | 37.66 | 37.46 | 37.66 | 2,215 | +0.99(+2.70%) |
Dec 03, 2020 | 36.52 | 36.90 | 36.52 | 36.67 | 2,358 | +0.24(+0.66%) |
Dec 02, 2020 | 36.28 | 36.42 | 36.28 | 36.42 | 342 | +0.39(+1.08%) |
Dec 01, 2020 | 36.10 | 36.25 | 36.03 | 36.03 | 8,254 | +0.62(+1.75%) |
Nov 30, 2020 | 36.70 | 36.70 | 35.41 | 35.41 | 8,353 | -1.21(-3.31%) |
Nov 27, 2020 | 36.96 | 36.96 | 36.55 | 36.63 | 23,376 | -0.36(-0.98%) |
Nov 25, 2020 | 37.22 | 37.22 | 36.74 | 36.99 | 4,099 | -0.55(-1.47%) |
Nov 24, 2020 | 36.59 | 37.54 | 36.59 | 37.54 | 33,041 | +1.57(+4.36%) |
Nov 23, 2020 | 35.16 | 36.08 | 35.16 | 35.97 | 7,289 | +1.00(+2.86%) |
Nov 20, 2020 | 34.87 | 34.97 | 34.83 | 34.97 | 8,198 | -0.25(-0.72%) |
Nov 19, 2020 | 35.17 | 35.23 | 34.88 | 35.23 | 35,619 | -0.09(-0.27%) |
Nov 18, 2020 | 35.97 | 36.17 | 35.32 | 35.32 | 54,009 | -0.41(-1.15%) |
Nov 17, 2020 | 35.55 | 35.79 | 35.17 | 35.73 | 21,486 | -0.04(-0.10%) |
Nov 16, 2020 | 35.54 | 35.86 | 35.45 | 35.77 | 198,928 | +1.16(+3.36%) |
Nov 13, 2020 | 34.30 | 34.61 | 34.30 | 34.61 | 332 | +1.00(+2.97%) |
Nov 12, 2020 | 34.04 | 34.11 | 33.48 | 33.61 | 4,273 | -0.80(-2.32%) |
Nov 11, 2020 | 34.53 | 34.53 | 34.26 | 34.41 | 4,389 | -0.58(-1.66%) |
Nov 10, 2020 | 34.99 | 34.99 | 34.99 | 34.99 | 104 | +0.64(+1.86%) |
Nov 09, 2020 | 33.81 | 34.80 | 33.81 | 34.35 | 8,136 | +2.74(+8.67%) |
Nov 06, 2020 | 31.74 | 31.74 | 31.61 | 31.61 | 1,107 | -0.48(-1.49%) |
Nov 05, 2020 | 31.91 | 32.09 | 31.91 | 32.09 | 295 | +1.11(+3.57%) |
Nov 04, 2020 | 31.01 | 31.01 | 30.98 | 30.98 | 627 | -1.04(-3.26%) |
Nov 03, 2020 | 32.02 | 32.04 | 31.83 | 32.03 | 2,378 | +0.72(+2.30%) |
Nov 02, 2020 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +1.00(+3.30%) |
Oct 30, 2020 | 30.19 | 30.30 | 30.11 | 30.30 | 2,215 | +0.02(+0.07%) |
Oct 29, 2020 | 29.94 | 30.28 | 29.75 | 30.28 | 1,755 | +0.59(+2.00%) |
Oct 28, 2020 | 29.88 | 29.88 | 29.69 | 29.69 | 2,493 | -0.82(-2.68%) |
Oct 27, 2020 | 30.51 | 30.51 | 30.51 | 30.51 | 86 | -0.69(-2.20%) |
Oct 26, 2020 | 31.19 | 31.19 | 31.19 | 31.19 | 152 | -0.84(-2.61%) |
Oct 23, 2020 | 32.16 | 32.16 | 31.84 | 32.03 | 3,545 | +0.25(+0.79%) |
Oct 22, 2020 | 31.34 | 31.78 | 31.34 | 31.78 | 5,635 | +0.72(+2.33%) |
Oct 21, 2020 | 31.34 | 31.38 | 31.05 | 31.05 | 834 | -0.13(-0.42%) |
Oct 20, 2020 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.29(+0.95%) |
Oct 19, 2020 | 30.89 | 30.89 | 30.89 | 30.89 | 298 | -0.41(-1.31%) |
Oct 16, 2020 | 31.30 | 31.30 | 31.30 | 31.30 | 110 | -0.02(-0.05%) |
Oct 15, 2020 | 30.73 | 31.32 | 30.73 | 31.32 | 473 | +0.31(+1.00%) |
Oct 14, 2020 | 31.01 | 31.01 | 31.01 | 31.01 | 155 | +0.03(+0.10%) |
Oct 13, 2020 | 31.43 | 31.43 | 30.97 | 30.97 | 263 | -0.47(-1.48%) |
Oct 12, 2020 | 31.44 | 31.44 | 31.44 | 31.44 | 68 | +0.31(+1.00%) |
Oct 09, 2020 | 31.27 | 31.27 | 31.13 | 31.13 | 221 | -0.15(-0.49%) |
Oct 08, 2020 | 31.01 | 31.28 | 31.01 | 31.28 | 1,203 | +0.45(+1.46%) |
Oct 07, 2020 | 30.79 | 30.83 | 30.60 | 30.83 | 6,584 | +0.63(+2.09%) |
Oct 06, 2020 | 30.91 | 30.91 | 30.20 | 30.20 | 265 | -0.09(-0.29%) |
Oct 05, 2020 | 30.29 | 30.29 | 30.29 | 30.29 | 18 | +0.90(+3.05%) |
Oct 02, 2020 | 29.39 | 29.39 | 29.39 | 29.39 | 0 | +0.67(+2.33%) |
Oct 01, 2020 | 28.72 | 28.72 | 28.72 | 28.72 | 49 | -0.15(-0.53%) |
Sep 30, 2020 | 29.08 | 29.08 | 28.88 | 28.88 | 2,652 | +0.26(+0.90%) |
Sep 29, 2020 | 28.68 | 28.68 | 28.62 | 28.62 | 231 | -0.36(-1.24%) |
Sep 28, 2020 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.76(+2.71%) |
Sep 25, 2020 | 27.92 | 28.21 | 27.92 | 28.21 | 221 | +0.19(+0.68%) |
Sep 24, 2020 | 28.38 | 28.38 | 28.02 | 28.02 | 1,186 | -0.01(-0.03%) |
Sep 23, 2020 | 28.03 | 28.03 | 28.03 | 28.03 | 4 | -0.64(-2.23%) |
Sep 22, 2020 | 29.12 | 29.12 | 28.60 | 28.67 | 387 | -0.29(-1.00%) |
Sep 21, 2020 | 29.36 | 29.36 | 28.96 | 28.96 | 855 | -1.17(-3.89%) |
Sep 18, 2020 | 30.13 | 30.13 | 30.13 | 30.13 | 111 | -0.20(-0.66%) |
Sep 17, 2020 | 30.40 | 30.40 | 30.33 | 30.33 | 184 | +0.20(+0.66%) |
Sep 16, 2020 | 30.49 | 30.49 | 30.13 | 30.13 | 2,557 | +0.32(+1.06%) |
Sep 15, 2020 | 30.03 | 30.17 | 29.82 | 29.82 | 692 | -0.32(-1.07%) |
Sep 14, 2020 | 29.86 | 30.14 | 29.86 | 30.14 | 828 | +0.78(+2.64%) |
Sep 10, 2020 | 29.36 | 29.36 | 29.36 | 0 | -0.54(-1.80%) | |
Sep 09, 2020 | 29.69 | 29.90 | 29.69 | 29.90 | 11,321 | +0.17(+0.58%) |
Sep 08, 2020 | 30.28 | 30.28 | 29.70 | 29.73 | 4,990 | -1.00(-3.24%) |
Sep 04, 2020 | 30.69 | 30.73 | 30.20 | 30.73 | 447 | +0.39(+1.29%) |
Sep 03, 2020 | 30.59 | 30.88 | 30.33 | 30.33 | 745 | -0.34(-1.09%) |
Sep 02, 2020 | 30.67 | 30.67 | 30.67 | 30.67 | 426 | +0.42(+1.39%) |
Sep 01, 2020 | 30.26 | 30.26 | 30.25 | 30.25 | 279 | +0.09(+0.29%) |
Aug 31, 2020 | 30.28 | 30.30 | 30.16 | 30.16 | 30,787 | -0.42(-1.38%) |
Aug 27, 2020 | 30.58 | 30.58 | 30.58 | 0 | +0.04(+0.13%) | |
Aug 25, 2020 | 30.54 | 30.54 | 30.54 | 0 | -0.06(-0.20%) | |
Aug 24, 2020 | 30.00 | 30.61 | 30.00 | 30.61 | 2,203 | +0.94(+3.16%) |
Aug 21, 2020 | 29.86 | 29.86 | 29.62 | 29.67 | 783 | -0.26(-0.87%) |
Aug 20, 2020 | 29.93 | 29.93 | 29.93 | 29.93 | 410 | -0.44(-1.45%) |
Aug 19, 2020 | 30.51 | 30.51 | 30.37 | 30.37 | 290 | -0.10(-0.33%) |
Aug 18, 2020 | 30.80 | 30.80 | 30.47 | 30.47 | 1,242 | -0.34(-1.10%) |
Aug 17, 2020 | 30.82 | 30.82 | 30.81 | 30.81 | 264 | -0.33(-1.07%) |
Aug 14, 2020 | 30.94 | 31.30 | 30.94 | 31.14 | 7,159 | +0.18(+0.57%) |
Aug 13, 2020 | 31.30 | 31.30 | 30.96 | 30.96 | 262 | -0.39(-1.24%) |
Aug 12, 2020 | 31.67 | 31.68 | 31.22 | 31.35 | 2,351 | +0.00(+0.01%) |
Aug 11, 2020 | 31.86 | 31.96 | 31.35 | 31.35 | 12,890 | +0.29(+0.94%) |
Aug 10, 2020 | 31.05 | 31.06 | 31.04 | 31.06 | 1,566 | +0.65(+2.13%) |
Aug 07, 2020 | 29.90 | 30.41 | 29.68 | 30.41 | 1,566 | +0.58(+1.95%) |
Aug 06, 2020 | 29.86 | 29.86 | 29.83 | 29.83 | 2,264 | -0.18(-0.58%) |
Aug 05, 2020 | 29.86 | 30.00 | 29.86 | 30.00 | 1,623 | +0.60(+2.04%) |
Aug 04, 2020 | 29.44 | 29.44 | 29.40 | 29.40 | 2,248 | +0.13(+0.45%) |
Aug 03, 2020 | 29.30 | 29.32 | 29.27 | 29.27 | 1,957 | +0.22(+0.76%) |
Jul 31, 2020 | 29.19 | 29.19 | 28.81 | 29.05 | 1,678 | -0.29(-0.99%) |
Jul 30, 2020 | 29.19 | 29.37 | 29.19 | 29.34 | 3,400 | -0.74(-2.47%) |
Jul 29, 2020 | 29.57 | 30.08 | 29.57 | 30.08 | 1,483 | +0.61(+2.08%) |
Jul 28, 2020 | 29.67 | 29.67 | 29.47 | 29.47 | 713 | -0.35(-1.16%) |
Jul 27, 2020 | 29.91 | 29.91 | 29.74 | 29.82 | 489 | -0.09(-0.31%) |
Jul 24, 2020 | 30.10 | 30.10 | 29.91 | 29.91 | 1,789 | -0.16(-0.54%) |
Jul 23, 2020 | 30.07 | 30.07 | 30.07 | 30.07 | 16 | +0.11(+0.38%) |
Jul 22, 2020 | 29.69 | 29.96 | 29.69 | 29.96 | 335 | +0.02(+0.06%) |
Jul 21, 2020 | 29.67 | 29.94 | 29.67 | 29.94 | 1,879 | +0.85(+2.93%) |
Jul 20, 2020 | 29.23 | 29.23 | 29.09 | 29.09 | 1,126 | -0.38(-1.29%) |
Jul 17, 2020 | 29.47 | 29.47 | 29.47 | 29.47 | 111 | -0.41(-1.36%) |
Jul 16, 2020 | 29.88 | 29.88 | 29.88 | 29.88 | 8 | +0.04(+0.14%) |
Jul 15, 2020 | 29.84 | 29.84 | 29.84 | 29.84 | 136 | +0.99(+3.42%) |
Jul 14, 2020 | 28.43 | 28.85 | 28.43 | 28.85 | 3,708 | +0.21(+0.72%) |
Jul 13, 2020 | 28.74 | 28.74 | 28.64 | 28.64 | 1,351 | +0.23(+0.80%) |
Jul 10, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 111 | +0.94(+3.43%) |
Jul 09, 2020 | 28.00 | 28.08 | 27.47 | 27.47 | 2,548 | -0.97(-3.40%) |
Jul 08, 2020 | 28.43 | 28.55 | 28.43 | 28.44 | 1,067 | +0.07(+0.25%) |
Jul 07, 2020 | 29.18 | 29.18 | 28.37 | 28.37 | 4,732 | -0.92(-3.13%) |
Jul 06, 2020 | 29.29 | 29.29 | 29.29 | 29.29 | 24 | +0.30(+1.02%) |
Jul 02, 2020 | 29.23 | 29.23 | 28.99 | 28.99 | 1,678 | +0.01(+0.02%) |
Jul 01, 2020 | 29.59 | 29.59 | 28.98 | 28.98 | 147 | -0.76(-2.54%) |
Jun 30, 2020 | 29.35 | 29.74 | 29.35 | 29.74 | 369 | +0.52(+1.78%) |
Jun 29, 2020 | 29.09 | 29.22 | 29.09 | 29.22 | 236 | +0.75(+2.63%) |
Jun 26, 2020 | 29.15 | 29.15 | 28.47 | 28.47 | 4,922 | -1.22(-4.11%) |
Jun 25, 2020 | 28.96 | 29.69 | 28.96 | 29.69 | 411 | +0.51(+1.75%) |
Jun 24, 2020 | 29.49 | 29.49 | 29.18 | 29.18 | 511 | -1.29(-4.23%) |
Jun 23, 2020 | 30.77 | 30.77 | 30.47 | 30.47 | 156 | -0.03(-0.10%) |
Jun 22, 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 49 | -0.17(-0.54%) |
Jun 19, 2020 | 30.66 | 30.66 | 30.66 | 30.66 | 559 | -0.35(-1.12%) |
Jun 18, 2020 | 31.30 | 31.30 | 31.01 | 31.01 | 111 | +0.02(+0.08%) |
Jun 17, 2020 | 30.99 | 30.99 | 30.99 | 30.99 | 30 | -0.69(-2.19%) |
Jun 16, 2020 | 32.30 | 32.30 | 31.68 | 31.68 | 1,211 | +0.67(+2.16%) |
Jun 15, 2020 | 29.68 | 31.20 | 29.67 | 31.01 | 3,320 | +0.32(+1.06%) |
Jun 12, 2020 | 30.49 | 30.68 | 30.49 | 30.68 | 112 | +1.04(+3.50%) |
Jun 11, 2020 | 30.78 | 31.13 | 29.65 | 29.65 | 1,985 | -2.82(-8.69%) |
Jun 10, 2020 | 32.61 | 32.61 | 32.47 | 32.47 | 259 | -1.60(-4.71%) |
Jun 09, 2020 | 34.72 | 34.72 | 33.87 | 34.07 | 2,419 | -1.25(-3.54%) |
Jun 08, 2020 | 34.76 | 35.32 | 34.60 | 35.32 | 2,656 | +1.36(+4.00%) |
Jun 05, 2020 | 34.50 | 34.50 | 33.96 | 33.97 | 1,014 | +1.60(+4.93%) |
Jun 04, 2020 | 31.38 | 32.37 | 31.38 | 32.37 | 712 | +0.85(+2.70%) |
Jun 03, 2020 | 31.14 | 31.66 | 31.14 | 31.52 | 4,121 | +1.23(+4.06%) |
Jun 02, 2020 | 30.29 | 30.29 | 30.29 | 30.29 | 59 | +0.34(+1.13%) |
Jun 01, 2020 | 29.97 | 29.97 | 29.95 | 29.95 | 287 | +0.54(+1.83%) |
May 29, 2020 | 29.41 | 29.41 | 29.41 | 29.41 | 112 | -0.60(-2.00%) |
May 28, 2020 | 31.33 | 31.33 | 30.02 | 30.02 | 1,803 | -0.90(-2.90%) |
May 27, 2020 | 30.36 | 30.91 | 30.36 | 30.91 | 646 | +1.40(+4.75%) |
May 26, 2020 | 28.91 | 29.83 | 28.91 | 29.51 | 2,237 | +1.59(+5.69%) |
May 22, 2020 | 27.78 | 27.92 | 27.78 | 27.92 | 338 | -0.33(-1.15%) |
May 21, 2020 | 28.35 | 28.35 | 28.12 | 28.25 | 2,533 | +0.13(+0.48%) |
May 20, 2020 | 28.10 | 28.11 | 28.10 | 28.11 | 281 | +0.75(+2.75%) |
May 19, 2020 | 27.50 | 27.90 | 27.36 | 27.36 | 1,614 | -0.66(-2.35%) |
May 18, 2020 | 27.55 | 28.12 | 27.55 | 28.02 | 996 | +1.96(+7.52%) |
May 15, 2020 | 26.06 | 26.06 | 26.06 | 26.06 | 112 | -0.12(-0.45%) |
May 14, 2020 | 26.18 | 26.18 | 26.18 | 26.18 | 338 | +0.54(+2.11%) |
May 13, 2020 | 26.21 | 26.21 | 25.64 | 25.64 | 1,236 | -1.29(-4.79%) |
May 12, 2020 | 27.54 | 27.54 | 26.92 | 26.93 | 1,348 | -1.03(-3.69%) |
May 11, 2020 | 27.80 | 28.04 | 27.74 | 27.96 | 679 | -0.78(-2.71%) |
May 08, 2020 | 28.74 | 28.74 | 28.74 | 28.74 | 112 | +1.10(+3.97%) |
May 07, 2020 | 28.12 | 28.12 | 27.64 | 27.64 | 716 | +0.51(+1.87%) |
May 06, 2020 | 27.92 | 27.92 | 27.13 | 27.13 | 418 | -0.80(-2.86%) |
May 05, 2020 | 28.99 | 28.99 | 27.88 | 27.93 | 12,038 | -0.34(-1.21%) |
May 04, 2020 | 27.96 | 28.27 | 27.96 | 28.27 | 1,281 | +0.10(+0.36%) |