Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.61 | 42.97 | 42.12 | 42.24 | 64,947 | -1.33(-3.06%) |
Apr 29, 2021 | 43.75 | 43.77 | 43.01 | 43.57 | 71,920 | +0.20(+0.46%) |
Apr 28, 2021 | 43.34 | 43.80 | 42.72 | 43.37 | 72,994 | +1.10(+2.61%) |
Apr 27, 2021 | 42.15 | 42.34 | 42.13 | 42.27 | 32,574 | +0.86(+2.07%) |
Apr 26, 2021 | 40.91 | 41.50 | 40.77 | 41.41 | 90,381 | +1.17(+2.91%) |
Apr 23, 2021 | 40.45 | 40.50 | 40.07 | 40.24 | 50,129 | +0.43(+1.08%) |
Apr 22, 2021 | 40.58 | 40.62 | 39.59 | 39.81 | 55,441 | +0.37(+0.94%) |
Apr 21, 2021 | 38.67 | 39.58 | 38.44 | 39.44 | 84,865 | +0.05(+0.12%) |
Apr 20, 2021 | 39.96 | 40.19 | 39.05 | 39.39 | 99,486 | -1.22(-3.00%) |
Apr 19, 2021 | 40.93 | 41.05 | 40.37 | 40.61 | 222,715 | -2.03(-4.75%) |
Apr 16, 2021 | 42.78 | 42.84 | 42.35 | 42.64 | 34,785 | +0.18(+0.43%) |
Apr 15, 2021 | 42.01 | 42.49 | 41.88 | 42.46 | 34,825 | +0.47(+1.11%) |
Apr 14, 2021 | 42.29 | 42.61 | 41.88 | 41.99 | 45,277 | +0.87(+2.11%) |
Apr 13, 2021 | 41.02 | 41.43 | 40.75 | 41.13 | 75,482 | +0.47(+1.15%) |
Apr 12, 2021 | 40.74 | 41.23 | 40.43 | 40.66 | 149,961 | -3.17(-7.23%) |
Apr 09, 2021 | 43.75 | 44.11 | 43.66 | 43.83 | 21,333 | -0.45(-1.01%) |
Apr 08, 2021 | 44.63 | 44.63 | 44.26 | 44.28 | 26,001 | +0.48(+1.09%) |
Apr 07, 2021 | 43.89 | 44.06 | 43.56 | 43.80 | 31,831 | -0.72(-1.62%) |
Apr 06, 2021 | 44.18 | 44.71 | 44.18 | 44.52 | 18,781 | +0.18(+0.41%) |
Apr 05, 2021 | 44.39 | 44.45 | 43.73 | 44.34 | 85,501 | -0.98(-2.16%) |
Apr 01, 2021 | 45.56 | 45.59 | 45.15 | 45.32 | 87,647 | +0.52(+1.17%) |
Mar 31, 2021 | 44.29 | 44.87 | 44.29 | 44.80 | 29,018 | +0.33(+0.75%) |
Mar 30, 2021 | 44.54 | 44.66 | 44.19 | 44.47 | 26,176 | -0.14(-0.32%) |
Mar 29, 2021 | 44.57 | 44.98 | 44.43 | 44.61 | 35,714 | -0.95(-2.09%) |
Mar 26, 2021 | 44.37 | 45.65 | 43.89 | 45.56 | 34,680 | +2.06(+4.72%) |
Mar 25, 2021 | 42.75 | 43.62 | 42.46 | 43.50 | 53,667 | -0.60(-1.36%) |
Mar 24, 2021 | 44.36 | 44.53 | 44.08 | 44.10 | 42,849 | -1.13(-2.50%) |
Mar 23, 2021 | 45.66 | 45.92 | 45.14 | 45.24 | 74,513 | -0.46(-1.00%) |
Mar 22, 2021 | 45.67 | 46.15 | 45.15 | 45.69 | 78,488 | +0.17(+0.38%) |
Mar 19, 2021 | 45.14 | 45.59 | 44.65 | 45.52 | 84,074 | +2.16(+4.98%) |
Mar 18, 2021 | 43.75 | 44.08 | 43.27 | 43.36 | 101,631 | -2.46(-5.38%) |
Mar 17, 2021 | 44.95 | 46.32 | 44.47 | 45.83 | 93,635 | -1.08(-2.31%) |
Mar 16, 2021 | 46.84 | 47.04 | 46.63 | 46.91 | 32,960 | +0.63(+1.36%) |
Mar 15, 2021 | 45.80 | 46.38 | 45.54 | 46.28 | 50,537 | -0.30(-0.63%) |
Mar 12, 2021 | 46.56 | 46.79 | 46.32 | 46.58 | 58,431 | -1.89(-3.91%) |
Mar 11, 2021 | 48.08 | 48.66 | 47.96 | 48.47 | 64,400 | +1.18(+2.49%) |
Mar 10, 2021 | 47.45 | 47.45 | 46.75 | 47.29 | 59,989 | +0.26(+0.55%) |
Mar 09, 2021 | 46.63 | 47.37 | 46.40 | 47.03 | 53,990 | +1.46(+3.19%) |
Mar 08, 2021 | 46.24 | 46.37 | 45.38 | 45.58 | 72,033 | -0.45(-0.97%) |
Mar 05, 2021 | 46.24 | 46.24 | 44.90 | 46.03 | 120,121 | +0.55(+1.21%) |
Mar 04, 2021 | 47.05 | 47.60 | 45.24 | 45.48 | 253,445 | -1.02(-2.19%) |
Mar 03, 2021 | 47.10 | 47.28 | 46.42 | 46.49 | 139,104 | +0.84(+1.83%) |
Mar 02, 2021 | 45.83 | 45.98 | 45.21 | 45.65 | 74,009 | +0.83(+1.85%) |
Mar 01, 2021 | 44.04 | 45.03 | 44.04 | 44.83 | 106,119 | +2.13(+4.99%) |
Feb 26, 2021 | 42.47 | 43.00 | 41.66 | 42.70 | 197,784 | -2.24(-4.98%) |
Feb 25, 2021 | 46.43 | 46.84 | 44.79 | 44.93 | 87,474 | -1.50(-3.24%) |
Feb 24, 2021 | 45.95 | 46.45 | 45.45 | 46.44 | 56,966 | +0.81(+1.77%) |
Feb 23, 2021 | 45.06 | 45.67 | 44.45 | 45.63 | 132,282 | +0.91(+2.04%) |
Feb 22, 2021 | 44.61 | 45.24 | 44.34 | 44.71 | 171,144 | -1.67(-3.59%) |
Feb 19, 2021 | 46.34 | 46.84 | 46.31 | 46.38 | 44,769 | -0.49(-1.06%) |
Feb 18, 2021 | 46.58 | 46.92 | 46.24 | 46.87 | 58,755 | -0.30(-0.63%) |
Feb 17, 2021 | 46.85 | 47.27 | 46.63 | 47.17 | 66,765 | +0.23(+0.49%) |
Feb 16, 2021 | 47.28 | 47.29 | 46.83 | 46.94 | 59,226 | -0.17(-0.36%) |
Feb 12, 2021 | 46.94 | 47.27 | 46.88 | 47.11 | 31,002 | +0.01(+0.02%) |
Feb 11, 2021 | 46.83 | 47.22 | 46.67 | 47.10 | 56,284 | +1.08(+2.36%) |
Feb 10, 2021 | 46.52 | 46.70 | 45.79 | 46.02 | 60,782 | -0.06(-0.13%) |
Feb 09, 2021 | 46.03 | 46.34 | 45.93 | 46.08 | 51,471 | -0.27(-0.59%) |
Feb 08, 2021 | 45.92 | 46.55 | 45.92 | 46.35 | 57,624 | +0.93(+2.05%) |
Feb 05, 2021 | 45.29 | 45.53 | 44.92 | 45.42 | 49,919 | +0.10(+0.21%) |
Feb 04, 2021 | 45.10 | 45.37 | 44.72 | 45.32 | 76,167 | +0.39(+0.87%) |
Feb 03, 2021 | 44.66 | 45.16 | 44.48 | 44.93 | 123,726 | +0.79(+1.79%) |
Feb 02, 2021 | 43.82 | 44.32 | 43.49 | 44.14 | 106,094 | +1.88(+4.46%) |
Feb 01, 2021 | 42.03 | 42.30 | 41.73 | 42.26 | 119,341 | +3.06(+7.82%) |
Jan 29, 2021 | 39.73 | 39.77 | 38.79 | 39.19 | 174,349 | -2.63(-6.28%) |
Jan 28, 2021 | 40.95 | 41.92 | 40.87 | 41.82 | 86,974 | +1.34(+3.31%) |
Jan 27, 2021 | 40.52 | 41.15 | 40.44 | 40.48 | 187,177 | -1.80(-4.25%) |
Jan 26, 2021 | 42.00 | 42.35 | 41.92 | 42.28 | 167,905 | -0.07(-0.16%) |
Jan 25, 2021 | 42.40 | 42.68 | 41.74 | 42.34 | 229,713 | -1.40(-3.20%) |
Jan 22, 2021 | 43.10 | 44.08 | 43.10 | 43.74 | 85,965 | -1.07(-2.38%) |
Jan 21, 2021 | 44.72 | 44.87 | 44.41 | 44.81 | 70,967 | -0.29(-0.65%) |
Jan 20, 2021 | 44.70 | 45.16 | 44.67 | 45.10 | 88,159 | +1.69(+3.90%) |
Jan 19, 2021 | 44.02 | 44.02 | 43.30 | 43.41 | 131,468 | +0.38(+0.88%) |
Jan 15, 2021 | 43.39 | 43.69 | 42.99 | 43.03 | 95,424 | -1.78(-3.97%) |
Jan 14, 2021 | 45.01 | 45.09 | 44.66 | 44.81 | 72,733 | +0.37(+0.84%) |
Jan 13, 2021 | 44.72 | 44.83 | 44.35 | 44.44 | 37,294 | -0.42(-0.93%) |
Jan 12, 2021 | 44.68 | 44.99 | 44.48 | 44.86 | 53,757 | +0.80(+1.81%) |
Jan 11, 2021 | 43.96 | 44.24 | 43.78 | 44.06 | 59,045 | -0.42(-0.94%) |
Jan 08, 2021 | 44.13 | 44.50 | 43.69 | 44.48 | 153,330 | +1.82(+4.26%) |
Jan 07, 2021 | 42.71 | 42.81 | 42.44 | 42.66 | 107,394 | -0.28(-0.64%) |
Jan 06, 2021 | 42.57 | 43.33 | 42.39 | 42.93 | 170,771 | -0.20(-0.46%) |
Jan 05, 2021 | 42.72 | 43.23 | 42.68 | 43.13 | 119,029 | +1.42(+3.40%) |
Jan 04, 2021 | 42.44 | 42.93 | 41.72 | 41.72 | 194,128 | +0.20(+0.48%) |
Dec 31, 2020 | 41.52 | 41.52 | 41.52 | 78,326 | +0.25(+0.60%) | |
Dec 30, 2020 | 41.36 | 41.53 | 41.21 | 41.27 | 78,326 | +0.48(+1.17%) |
Dec 29, 2020 | 40.76 | 41.01 | 40.66 | 40.79 | 118,123 | +0.29(+0.73%) |
Dec 28, 2020 | 40.56 | 40.63 | 40.22 | 40.50 | 97,282 | +0.70(+1.76%) |
Dec 24, 2020 | 39.55 | 39.80 | 39.52 | 39.80 | 39,199 | +0.80(+2.06%) |
Dec 23, 2020 | 39.00 | 39.13 | 38.88 | 38.99 | 52,215 | +1.25(+3.30%) |
Dec 22, 2020 | 37.99 | 37.99 | 37.60 | 37.75 | 71,807 | +0.65(+1.74%) |
Dec 21, 2020 | 36.87 | 37.37 | 36.47 | 37.10 | 317,966 | -2.74(-6.88%) |
Dec 18, 2020 | 39.87 | 39.98 | 39.70 | 39.84 | 61,374 | +0.14(+0.36%) |
Dec 17, 2020 | 39.58 | 39.77 | 39.52 | 39.70 | 83,541 | +0.55(+1.41%) |
Dec 16, 2020 | 39.23 | 39.37 | 38.99 | 39.15 | 51,562 | -0.15(-0.39%) |
Dec 15, 2020 | 38.68 | 39.30 | 38.48 | 39.30 | 98,009 | +1.19(+3.12%) |
Dec 14, 2020 | 38.80 | 38.80 | 38.06 | 38.11 | 61,611 | +0.04(+0.10%) |
Dec 11, 2020 | 38.18 | 38.34 | 38.00 | 38.07 | 60,743 | -0.32(-0.84%) |
Dec 10, 2020 | 37.63 | 38.41 | 37.63 | 38.39 | 81,357 | +0.54(+1.43%) |
Dec 09, 2020 | 38.49 | 38.49 | 37.49 | 37.85 | 141,360 | -0.08(-0.20%) |
Dec 08, 2020 | 37.84 | 37.93 | 37.57 | 37.93 | 46,943 | +0.19(+0.50%) |
Dec 07, 2020 | 37.87 | 38.02 | 37.64 | 37.74 | 93,345 | +0.58(+1.56%) |
Dec 04, 2020 | 36.93 | 37.19 | 36.83 | 37.16 | 127,477 | +0.68(+1.85%) |
Dec 03, 2020 | 36.54 | 36.94 | 36.42 | 36.48 | 98,959 | +0.24(+0.66%) |
Dec 02, 2020 | 36.07 | 36.36 | 35.85 | 36.24 | 94,384 | -0.13(-0.37%) |
Dec 01, 2020 | 36.00 | 36.48 | 35.87 | 36.38 | 151,292 | +2.12(+6.19%) |
Nov 30, 2020 | 34.79 | 34.79 | 34.16 | 34.26 | 85,241 | -0.94(-2.66%) |
Nov 27, 2020 | 35.24 | 35.26 | 34.98 | 35.19 | 52,756 | +0.22(+0.63%) |
Nov 25, 2020 | 34.64 | 35.10 | 34.64 | 34.97 | 100,573 | -0.71(-1.99%) |
Nov 24, 2020 | 35.32 | 35.76 | 35.15 | 35.68 | 144,988 | +1.13(+3.28%) |
Nov 23, 2020 | 35.02 | 35.02 | 34.45 | 34.55 | 72,899 | +0.19(+0.55%) |
Nov 20, 2020 | 34.46 | 34.52 | 34.33 | 34.36 | 39,199 | +0.09(+0.25%) |
Nov 19, 2020 | 33.97 | 34.40 | 33.95 | 34.27 | 49,271 | -0.28(-0.80%) |
Nov 18, 2020 | 34.85 | 35.02 | 34.53 | 34.55 | 77,253 | -0.09(-0.25%) |
Nov 17, 2020 | 34.45 | 34.78 | 34.25 | 34.64 | 80,515 | -0.11(-0.33%) |
Nov 16, 2020 | 34.46 | 34.83 | 34.46 | 34.75 | 94,208 | +0.70(+2.07%) |
Nov 13, 2020 | 33.62 | 34.10 | 33.62 | 34.05 | 85,335 | +1.08(+3.26%) |
Nov 12, 2020 | 33.37 | 33.47 | 32.80 | 32.97 | 98,114 | -0.86(-2.53%) |
Nov 11, 2020 | 33.48 | 33.83 | 33.48 | 33.83 | 48,533 | +0.36(+1.08%) |
Nov 10, 2020 | 33.17 | 33.61 | 33.00 | 33.47 | 70,868 | -0.82(-2.39%) |
Nov 09, 2020 | 35.11 | 35.11 | 34.11 | 34.28 | 228,946 | +1.56(+4.78%) |
Nov 06, 2020 | 32.43 | 32.80 | 32.30 | 32.72 | 87,542 | +0.52(+1.62%) |
Nov 05, 2020 | 31.97 | 32.21 | 31.78 | 32.20 | 115,135 | +0.80(+2.55%) |
Nov 04, 2020 | 30.72 | 31.67 | 30.42 | 31.40 | 137,975 | +1.55(+5.20%) |
Nov 03, 2020 | 29.78 | 29.88 | 29.54 | 29.85 | 120,834 | +0.47(+1.59%) |
Nov 02, 2020 | 29.17 | 29.43 | 28.82 | 29.38 | 63,614 | +0.13(+0.46%) |
Oct 30, 2020 | 29.54 | 29.54 | 28.81 | 29.25 | 100,994 | -0.10(-0.36%) |
Oct 29, 2020 | 29.24 | 29.61 | 28.87 | 29.36 | 115,556 | +0.28(+0.95%) |
Oct 28, 2020 | 29.94 | 30.25 | 29.06 | 29.08 | 146,632 | -2.45(-7.76%) |
Oct 27, 2020 | 31.74 | 31.86 | 31.38 | 31.52 | 49,316 | +0.56(+1.81%) |
Oct 26, 2020 | 30.95 | 31.45 | 30.65 | 30.96 | 126,759 | -2.04(-6.17%) |
Oct 23, 2020 | 32.70 | 33.07 | 32.31 | 33.00 | 28,795 | +0.56(+1.72%) |
Oct 22, 2020 | 32.62 | 32.66 | 32.14 | 32.44 | 64,036 | -0.54(-1.63%) |
Oct 21, 2020 | 32.61 | 33.35 | 32.58 | 32.98 | 38,322 | -0.13(-0.40%) |
Oct 20, 2020 | 33.00 | 33.62 | 32.98 | 33.11 | 63,786 | +0.41(+1.25%) |
Oct 19, 2020 | 33.02 | 33.43 | 32.65 | 32.70 | 96,904 | +0.16(+0.50%) |
Oct 16, 2020 | 32.61 | 32.81 | 32.25 | 32.54 | 73,564 | +0.20(+0.62%) |
Oct 15, 2020 | 31.80 | 32.43 | 31.71 | 32.34 | 188,924 | -1.92(-5.61%) |
Oct 14, 2020 | 34.44 | 34.85 | 34.20 | 34.26 | 105,239 | +0.80(+2.39%) |
Oct 13, 2020 | 33.64 | 33.66 | 33.26 | 33.47 | 75,031 | -0.88(-2.58%) |
Oct 12, 2020 | 34.02 | 34.60 | 33.92 | 34.35 | 85,870 | -0.43(-1.23%) |
Oct 09, 2020 | 34.63 | 34.93 | 34.10 | 34.78 | 87,437 | +1.18(+3.51%) |
Oct 08, 2020 | 33.84 | 34.06 | 33.58 | 33.60 | 66,174 | +0.07(+0.20%) |
Oct 07, 2020 | 33.52 | 33.75 | 33.43 | 33.53 | 99,631 | +0.98(+3.01%) |
Oct 06, 2020 | 33.03 | 33.17 | 32.35 | 32.55 | 91,494 | +0.30(+0.91%) |
Oct 05, 2020 | 31.80 | 32.36 | 31.80 | 32.26 | 126,114 | +1.69(+5.54%) |
Oct 02, 2020 | 29.78 | 30.92 | 29.74 | 30.56 | 135,254 | -0.81(-2.58%) |
Oct 01, 2020 | 31.18 | 31.39 | 30.64 | 31.37 | 96,175 | +1.40(+4.67%) |
Sep 30, 2020 | 29.73 | 30.45 | 29.61 | 29.97 | 67,784 | +0.67(+2.27%) |
Sep 29, 2020 | 29.18 | 29.64 | 29.15 | 29.31 | 45,056 | -0.02(-0.06%) |
Sep 28, 2020 | 29.44 | 29.53 | 29.02 | 29.33 | 82,339 | +1.28(+4.58%) |
Sep 25, 2020 | 27.64 | 28.04 | 27.11 | 28.04 | 95,109 | +1.67(+6.31%) |
Sep 24, 2020 | 25.75 | 26.93 | 25.50 | 26.38 | 257,023 | -1.25(-4.51%) |
Sep 23, 2020 | 28.17 | 28.46 | 27.62 | 27.62 | 132,617 | -1.37(-4.71%) |
Sep 22, 2020 | 29.29 | 29.29 | 28.42 | 28.99 | 139,364 | -0.98(-3.25%) |
Sep 21, 2020 | 29.56 | 30.04 | 28.78 | 29.96 | 134,383 | -1.39(-4.43%) |
Sep 18, 2020 | 31.95 | 31.95 | 31.26 | 31.35 | 54,963 | -0.66(-2.05%) |
Sep 17, 2020 | 31.29 | 32.01 | 31.13 | 32.01 | 79,990 | -0.21(-0.65%) |
Sep 16, 2020 | 31.87 | 32.91 | 31.86 | 32.22 | 124,863 | +0.60(+1.90%) |
Sep 15, 2020 | 31.41 | 31.85 | 31.41 | 31.62 | 66,107 | +0.38(+1.22%) |
Sep 14, 2020 | 31.11 | 31.42 | 31.10 | 31.24 | 90,556 | +0.88(+2.88%) |
Sep 11, 2020 | 30.73 | 30.94 | 30.14 | 30.36 | 67,889 | +0.49(+1.66%) |
Sep 10, 2020 | 31.16 | 31.16 | 29.75 | 29.87 | 139,383 | +0.29(+0.96%) |
Sep 09, 2020 | 29.13 | 29.75 | 29.05 | 29.58 | 98,277 | +1.59(+5.68%) |
Sep 08, 2020 | 28.03 | 28.74 | 27.70 | 27.99 | 676,004 | -1.12(-3.86%) |
Sep 04, 2020 | 29.25 | 29.97 | 28.34 | 29.12 | 238,770 | -0.51(-1.73%) |
Sep 03, 2020 | 30.65 | 30.97 | 29.39 | 29.63 | 342,623 | -1.14(-3.71%) |
Sep 02, 2020 | 30.68 | 30.88 | 30.02 | 30.77 | 114,902 | +0.07(+0.22%) |
Sep 01, 2020 | 30.53 | 30.79 | 30.29 | 30.71 | 151,751 | +1.66(+5.70%) |
Aug 31, 2020 | 29.52 | 29.53 | 28.66 | 29.05 | 573,292 | -3.34(-10.31%) |
Aug 28, 2020 | 32.24 | 32.42 | 32.01 | 32.39 | 215,965 | +1.75(+5.71%) |
Aug 27, 2020 | 31.43 | 31.43 | 30.45 | 30.64 | 86,989 | +0.11(+0.37%) |
Aug 26, 2020 | 30.14 | 30.57 | 30.14 | 30.53 | 87,202 | +0.55(+1.84%) |
Aug 25, 2020 | 29.73 | 29.99 | 29.54 | 29.97 | 95,312 | +0.18(+0.61%) |
Aug 24, 2020 | 29.96 | 29.97 | 29.51 | 29.79 | 136,017 | +1.27(+4.44%) |
Aug 21, 2020 | 28.54 | 28.71 | 28.11 | 28.53 | 178,342 | -0.23(-0.79%) |
Aug 20, 2020 | 27.78 | 28.93 | 27.68 | 28.76 | 197,713 | +0.15(+0.53%) |
Aug 19, 2020 | 29.42 | 29.42 | 28.55 | 28.60 | 150,972 | -0.96(-3.25%) |
Aug 18, 2020 | 29.55 | 29.63 | 28.90 | 29.56 | 151,969 | +0.82(+2.85%) |
Aug 17, 2020 | 28.30 | 28.83 | 28.30 | 28.75 | 73,194 | +0.51(+1.82%) |
Aug 14, 2020 | 27.84 | 28.36 | 27.69 | 28.23 | 110,242 | -0.23(-0.80%) |
Aug 13, 2020 | 28.65 | 28.81 | 28.29 | 28.46 | 89,563 | -0.41(-1.42%) |
Aug 12, 2020 | 28.56 | 29.00 | 28.51 | 28.87 | 98,421 | +0.88(+3.16%) |
Aug 11, 2020 | 28.84 | 28.94 | 27.95 | 27.98 | 178,067 | -0.60(-2.10%) |
Aug 10, 2020 | 28.18 | 28.58 | 28.03 | 28.58 | 116,022 | +0.93(+3.37%) |
Aug 07, 2020 | 27.65 | 27.86 | 27.27 | 27.65 | 98,261 | -0.36(-1.29%) |
Aug 06, 2020 | 27.63 | 28.01 | 27.47 | 28.01 | 122,039 | +0.85(+3.12%) |
Aug 05, 2020 | 26.93 | 27.54 | 26.93 | 27.17 | 189,365 | +0.30(+1.13%) |
Aug 04, 2020 | 26.19 | 26.90 | 26.19 | 26.86 | 205,091 | +1.41(+5.53%) |
Aug 03, 2020 | 25.31 | 25.73 | 25.16 | 25.45 | 184,567 | -0.39(-1.51%) |
Jul 31, 2020 | 26.89 | 26.89 | 25.41 | 25.84 | 154,801 | -0.70(-2.65%) |
Jul 30, 2020 | 26.87 | 26.87 | 25.73 | 26.55 | 228,859 | -0.92(-3.36%) |
Jul 29, 2020 | 27.28 | 27.52 | 26.96 | 27.47 | 104,825 | +0.19(+0.70%) |
Jul 28, 2020 | 27.48 | 27.79 | 27.22 | 27.28 | 113,694 | +0.20(+0.74%) |
Jul 27, 2020 | 26.57 | 27.08 | 26.36 | 27.08 | 144,805 | +0.64(+2.41%) |
Jul 24, 2020 | 26.13 | 26.69 | 26.09 | 26.44 | 133,888 | +0.54(+2.09%) |
Jul 23, 2020 | 26.41 | 26.64 | 25.81 | 25.90 | 118,906 | -0.36(-1.38%) |
Jul 22, 2020 | 26.46 | 26.48 | 25.96 | 26.26 | 147,334 | -0.11(-0.43%) |
Jul 21, 2020 | 26.64 | 26.69 | 26.24 | 26.38 | 214,047 | +0.46(+1.76%) |
Jul 20, 2020 | 25.23 | 25.93 | 25.16 | 25.92 | 168,284 | +1.10(+4.45%) |
Jul 17, 2020 | 25.00 | 25.10 | 24.53 | 24.82 | 225,739 | +1.13(+4.78%) |
Jul 16, 2020 | 23.19 | 23.69 | 23.19 | 23.68 | 124,419 | +0.60(+2.60%) |
Jul 15, 2020 | 23.22 | 23.37 | 22.89 | 23.08 | 122,631 | +0.29(+1.29%) |
Jul 14, 2020 | 21.92 | 22.83 | 21.49 | 22.79 | 214,377 | -0.40(-1.72%) |
Jul 13, 2020 | 23.71 | 24.17 | 23.16 | 23.19 | 262,714 | -0.06(-0.25%) |
Jul 10, 2020 | 23.07 | 23.27 | 22.85 | 23.25 | 104,672 | +0.18(+0.78%) |
Jul 09, 2020 | 23.68 | 23.68 | 22.71 | 23.07 | 163,940 | -0.10(-0.45%) |
Jul 08, 2020 | 22.71 | 23.23 | 22.39 | 23.17 | 153,381 | -0.09(-0.37%) |
Jul 07, 2020 | 23.53 | 24.02 | 23.23 | 23.26 | 225,876 | -0.52(-2.20%) |
Jul 06, 2020 | 23.60 | 23.89 | 23.42 | 23.78 | 284,408 | +1.48(+6.66%) |
Jul 02, 2020 | 22.13 | 22.81 | 22.13 | 22.29 | 389,369 | +1.57(+7.58%) |
Jul 01, 2020 | 19.94 | 20.92 | 19.93 | 20.72 | 215,150 | +1.15(+5.88%) |
Jun 30, 2020 | 19.94 | 19.94 | 19.25 | 19.57 | 196,412 | -0.40(-2.00%) |
Jun 29, 2020 | 19.54 | 19.99 | 19.45 | 19.97 | 162,534 | +0.31(+1.60%) |
Jun 26, 2020 | 19.99 | 20.05 | 19.36 | 19.66 | 229,838 | -0.48(-2.36%) |
Jun 25, 2020 | 19.45 | 20.16 | 19.45 | 20.13 | 272,168 | +0.66(+3.37%) |
Jun 24, 2020 | 20.06 | 20.21 | 19.27 | 19.48 | 357,414 | -1.36(-6.53%) |
Jun 23, 2020 | 21.11 | 21.45 | 20.77 | 20.84 | 300,752 | +0.57(+2.82%) |
Jun 22, 2020 | 19.82 | 20.44 | 19.76 | 20.27 | 548,786 | +1.39(+7.36%) |
Jun 19, 2020 | 19.29 | 19.32 | 18.58 | 18.88 | 352,061 | +0.86(+4.75%) |
Jun 18, 2020 | 17.91 | 18.27 | 17.84 | 18.02 | 185,481 | +0.48(+2.71%) |
Jun 17, 2020 | 17.69 | 18.08 | 17.46 | 17.55 | 263,697 | +0.37(+2.16%) |
Jun 16, 2020 | 18.45 | 18.45 | 16.86 | 17.18 | 739,097 | -0.95(-5.25%) |
Jun 15, 2020 | 17.09 | 18.31 | 17.00 | 18.13 | 298,796 | +0.13(+0.74%) |
Jun 12, 2020 | 17.92 | 18.13 | 17.09 | 17.99 | 577,905 | +2.36(+15.09%) |
Jun 11, 2020 | 17.69 | 17.81 | 15.49 | 15.63 | 931,948 | -4.53(-22.46%) |
Jun 10, 2020 | 20.09 | 20.22 | 19.32 | 20.16 | 365,772 | +0.44(+2.22%) |
Jun 09, 2020 | 19.61 | 19.88 | 19.22 | 19.73 | 380,262 | -1.02(-4.91%) |
Jun 08, 2020 | 20.22 | 20.78 | 19.83 | 20.74 | 595,708 | +0.15(+0.74%) |
Jun 05, 2020 | 20.46 | 21.00 | 20.33 | 20.59 | 810,160 | +1.28(+6.65%) |
Jun 04, 2020 | 19.60 | 19.91 | 19.05 | 19.31 | 428,631 | -0.86(-4.25%) |
Jun 03, 2020 | 19.78 | 20.24 | 19.65 | 20.16 | 568,995 | +0.37(+1.87%) |
Jun 02, 2020 | 19.41 | 19.98 | 19.19 | 19.79 | 571,073 | +1.22(+6.56%) |
Jun 01, 2020 | 18.32 | 18.62 | 17.89 | 18.57 | 534,244 | +1.45(+8.44%) |
May 29, 2020 | 16.74 | 17.23 | 16.51 | 17.13 | 571,915 | +1.14(+7.14%) |
May 28, 2020 | 16.46 | 16.67 | 15.98 | 15.99 | 604,279 | +0.56(+3.64%) |
May 27, 2020 | 15.57 | 15.57 | 14.94 | 15.42 | 539,767 | +0.60(+4.04%) |
May 26, 2020 | 15.15 | 15.39 | 14.79 | 14.82 | 465,993 | -0.04(-0.26%) |
May 22, 2020 | 14.94 | 14.95 | 14.57 | 14.86 | 173,718 | -0.16(-1.08%) |
May 21, 2020 | 15.39 | 15.53 | 14.91 | 15.02 | 253,625 | -0.20(-1.31%) |
May 20, 2020 | 15.22 | 15.45 | 15.03 | 15.22 | 604,650 | +1.17(+8.33%) |
May 19, 2020 | 14.41 | 14.44 | 13.99 | 14.05 | 725,156 | -1.21(-7.92%) |
May 18, 2020 | 14.51 | 15.32 | 14.39 | 15.26 | 1,257,542 | +0.48(+3.22%) |
May 15, 2020 | 14.60 | 14.94 | 14.43 | 14.79 | 333,039 | -0.92(-5.88%) |
May 14, 2020 | 14.78 | 15.77 | 14.29 | 15.71 | 344,617 | -0.03(-0.18%) |
May 13, 2020 | 16.78 | 16.84 | 15.49 | 15.74 | 360,695 | -1.59(-9.17%) |
May 12, 2020 | 16.11 | 18.49 | 15.98 | 17.33 | 723,121 | +1.89(+12.27%) |
May 11, 2020 | 15.41 | 15.77 | 15.40 | 15.43 | 279,201 | -0.74(-4.59%) |
May 08, 2020 | 15.70 | 16.22 | 15.57 | 16.18 | 288,479 | +0.90(+5.92%) |
May 07, 2020 | 15.40 | 15.43 | 15.03 | 15.27 | 186,424 | +0.76(+5.25%) |
May 06, 2020 | 15.24 | 15.24 | 14.40 | 14.51 | 243,017 | -0.67(-4.39%) |
May 05, 2020 | 15.61 | 15.82 | 15.18 | 15.18 | 376,631 | -0.88(-5.45%) |
May 04, 2020 | 15.56 | 16.05 | 15.41 | 16.05 | 273,045 | +0.58(+3.75%) |