Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.82 | 30.91 | 30.29 | 30.74 | 2,209,543 | -0.13(-0.43%) |
Apr 29, 2021 | 30.86 | 31.15 | 30.47 | 30.87 | 2,021,559 | +0.43(+1.40%) |
Apr 28, 2021 | 30.48 | 30.98 | 30.29 | 30.45 | 1,514,781 | +0.13(+0.44%) |
Apr 27, 2021 | 30.02 | 30.69 | 29.64 | 30.31 | 1,795,325 | +0.25(+0.82%) |
Apr 26, 2021 | 30.06 | 30.39 | 29.82 | 30.07 | 1,306,795 | +0.28(+0.93%) |
Apr 23, 2021 | 29.32 | 29.90 | 29.13 | 29.79 | 1,562,976 | +0.51(+1.75%) |
Apr 22, 2021 | 29.52 | 30.07 | 29.25 | 29.28 | 2,862,722 | -0.23(-0.77%) |
Apr 21, 2021 | 29.00 | 29.59 | 28.67 | 29.51 | 2,404,932 | +0.50(+1.74%) |
Apr 20, 2021 | 28.99 | 29.46 | 28.63 | 29.00 | 3,113,511 | -0.07(-0.23%) |
Apr 19, 2021 | 28.67 | 29.14 | 28.26 | 29.07 | 3,781,271 | +0.26(+0.89%) |
Apr 16, 2021 | 29.20 | 29.59 | 28.78 | 28.81 | 4,740,688 | -0.44(-1.50%) |
Apr 15, 2021 | 27.89 | 29.32 | 27.82 | 29.25 | 10,254,033 | +3.26(+12.55%) |
Apr 14, 2021 | 26.28 | 26.49 | 25.99 | 25.99 | 827,041 | -0.15(-0.58%) |
Apr 13, 2021 | 25.81 | 26.20 | 25.55 | 26.14 | 930,627 | +0.38(+1.48%) |
Apr 12, 2021 | 25.64 | 25.90 | 25.23 | 25.76 | 991,313 | +0.26(+1.01%) |
Apr 09, 2021 | 25.81 | 25.94 | 25.42 | 25.50 | 920,090 | -0.20(-0.78%) |
Apr 08, 2021 | 25.73 | 25.91 | 25.57 | 25.70 | 1,002,356 | -0.19(-0.73%) |
Apr 07, 2021 | 26.22 | 26.28 | 25.58 | 25.89 | 661,724 | -0.24(-0.91%) |
Apr 06, 2021 | 25.67 | 26.30 | 25.61 | 26.13 | 1,169,052 | +0.48(+1.89%) |
Apr 05, 2021 | 26.21 | 26.21 | 25.34 | 25.65 | 670,656 | -0.39(-1.50%) |
Apr 01, 2021 | 25.81 | 26.05 | 25.54 | 26.04 | 868,963 | +0.46(+1.78%) |
Mar 31, 2021 | 25.95 | 26.13 | 25.49 | 25.58 | 1,084,973 | -0.37(-1.43%) |
Mar 30, 2021 | 25.63 | 26.21 | 25.39 | 25.95 | 618,404 | +0.40(+1.56%) |
Mar 29, 2021 | 26.15 | 26.23 | 25.41 | 25.55 | 880,479 | -0.76(-2.89%) |
Mar 26, 2021 | 26.22 | 26.51 | 25.90 | 26.31 | 1,098,828 | +0.39(+1.50%) |
Mar 25, 2021 | 24.98 | 26.04 | 24.60 | 25.92 | 1,315,574 | +0.79(+3.14%) |
Mar 24, 2021 | 25.08 | 25.62 | 25.08 | 25.13 | 1,429,793 | +0.19(+0.76%) |
Mar 23, 2021 | 25.09 | 25.44 | 24.73 | 24.94 | 1,648,683 | -0.37(-1.46%) |
Mar 22, 2021 | 25.56 | 25.57 | 24.94 | 25.31 | 915,536 | -0.28(-1.08%) |
Mar 19, 2021 | 25.90 | 26.24 | 25.45 | 25.59 | 1,977,574 | -0.37(-1.43%) |
Mar 18, 2021 | 26.24 | 26.43 | 25.73 | 25.96 | 915,492 | -0.12(-0.47%) |
Mar 17, 2021 | 25.99 | 26.24 | 25.73 | 26.08 | 1,151,867 | +0.09(+0.33%) |
Mar 16, 2021 | 26.52 | 26.57 | 25.82 | 26.00 | 815,340 | -0.48(-1.80%) |
Mar 15, 2021 | 26.24 | 26.55 | 25.67 | 26.47 | 895,130 | +0.37(+1.42%) |
Mar 12, 2021 | 25.76 | 26.15 | 25.66 | 26.10 | 1,842,286 | +0.38(+1.48%) |
Mar 11, 2021 | 25.68 | 25.93 | 25.31 | 25.72 | 648,837 | +0.12(+0.48%) |
Mar 10, 2021 | 25.32 | 25.98 | 25.09 | 25.60 | 835,004 | +0.23(+0.90%) |
Mar 09, 2021 | 25.74 | 26.05 | 24.84 | 25.37 | 1,175,404 | -0.31(-1.22%) |
Mar 08, 2021 | 25.19 | 25.93 | 24.90 | 25.68 | 794,922 | +0.69(+2.78%) |
Mar 05, 2021 | 24.56 | 25.04 | 23.84 | 24.99 | 865,791 | +0.53(+2.15%) |
Mar 04, 2021 | 24.63 | 24.94 | 23.62 | 24.46 | 1,082,184 | -0.13(-0.53%) |
Mar 03, 2021 | 23.65 | 24.74 | 23.64 | 24.60 | 866,020 | +1.06(+4.51%) |
Mar 02, 2021 | 24.10 | 24.21 | 23.31 | 23.53 | 602,867 | -0.79(-3.25%) |
Mar 01, 2021 | 24.46 | 24.76 | 23.98 | 24.32 | 1,408,235 | +0.46(+1.93%) |
Feb 26, 2021 | 24.40 | 24.59 | 23.73 | 23.86 | 1,656,463 | -0.58(-2.38%) |
Feb 25, 2021 | 25.35 | 25.38 | 24.29 | 24.45 | 1,144,462 | -0.83(-3.27%) |
Feb 24, 2021 | 24.85 | 25.31 | 24.41 | 25.27 | 789,411 | +0.50(+2.01%) |
Feb 23, 2021 | 24.53 | 24.88 | 23.77 | 24.77 | 1,015,823 | +0.26(+1.07%) |
Feb 22, 2021 | 23.57 | 24.56 | 23.47 | 24.51 | 1,053,800 | +0.87(+3.70%) |
Feb 19, 2021 | 23.55 | 23.97 | 23.39 | 23.64 | 1,550,061 | +0.19(+0.80%) |
Feb 18, 2021 | 23.47 | 23.65 | 23.27 | 23.45 | 800,643 | -0.06(-0.24%) |
Feb 17, 2021 | 23.30 | 23.60 | 23.04 | 23.51 | 773,816 | +0.06(+0.24%) |
Feb 16, 2021 | 24.14 | 24.33 | 23.25 | 23.45 | 1,359,017 | -0.48(-2.00%) |
Feb 12, 2021 | 23.28 | 23.94 | 23.24 | 23.93 | 1,099,769 | +0.60(+2.58%) |
Feb 11, 2021 | 22.93 | 23.57 | 22.83 | 23.33 | 856,040 | +0.43(+1.89%) |
Feb 10, 2021 | 22.86 | 23.50 | 22.65 | 22.89 | 1,134,300 | +0.17(+0.74%) |
Feb 09, 2021 | 22.26 | 22.74 | 22.18 | 22.73 | 807,139 | +0.60(+2.72%) |
Feb 08, 2021 | 21.90 | 22.41 | 21.74 | 22.12 | 734,219 | +0.25(+1.16%) |
Feb 05, 2021 | 22.06 | 22.18 | 21.81 | 21.87 | 395,921 | +0.03(+0.13%) |
Feb 04, 2021 | 21.72 | 22.18 | 21.63 | 21.84 | 969,461 | +0.19(+0.87%) |
Feb 03, 2021 | 21.32 | 21.74 | 21.13 | 21.65 | 747,313 | +0.22(+1.01%) |
Feb 02, 2021 | 21.59 | 21.60 | 21.13 | 21.44 | 650,303 | +0.10(+0.48%) |
Feb 01, 2021 | 21.37 | 21.38 | 20.70 | 21.33 | 900,990 | +0.18(+0.84%) |
Jan 29, 2021 | 21.69 | 21.90 | 21.02 | 21.16 | 1,196,169 | -0.69(-3.14%) |
Jan 28, 2021 | 21.93 | 22.38 | 21.64 | 21.84 | 1,024,638 | +0.40(+1.89%) |
Jan 27, 2021 | 21.19 | 21.93 | 21.17 | 21.44 | 951,672 | -0.19(-0.87%) |
Jan 26, 2021 | 21.65 | 22.10 | 21.41 | 21.63 | 747,690 | +0.10(+0.48%) |
Jan 25, 2021 | 21.37 | 22.35 | 21.22 | 21.52 | 905,300 | -0.08(-0.35%) |
Jan 22, 2021 | 20.93 | 21.70 | 20.75 | 21.60 | 1,224,259 | +0.41(+1.95%) |
Jan 21, 2021 | 21.22 | 21.35 | 20.77 | 21.18 | 845,736 | -0.22(-1.01%) |
Jan 20, 2021 | 21.27 | 21.96 | 21.05 | 21.40 | 705,920 | +0.27(+1.29%) |
Jan 19, 2021 | 21.30 | 21.31 | 20.99 | 21.13 | 650,067 | -0.08(-0.35%) |
Jan 15, 2021 | 21.19 | 21.43 | 20.79 | 21.20 | 758,964 | -0.25(-1.18%) |
Jan 14, 2021 | 20.90 | 21.66 | 20.77 | 21.46 | 1,017,855 | +0.71(+3.44%) |
Jan 13, 2021 | 20.60 | 21.15 | 20.53 | 20.74 | 747,412 | +0.16(+0.78%) |
Jan 12, 2021 | 20.04 | 20.62 | 19.89 | 20.58 | 764,190 | +0.66(+3.30%) |
Jan 11, 2021 | 20.21 | 20.64 | 19.92 | 19.92 | 666,329 | -0.54(-2.62%) |
Jan 08, 2021 | 20.50 | 20.67 | 20.18 | 20.46 | 649,689 | +0.08(+0.42%) |
Jan 07, 2021 | 20.58 | 20.77 | 20.24 | 20.38 | 991,949 | -0.23(-1.14%) |
Jan 06, 2021 | 19.99 | 20.82 | 19.94 | 20.61 | 953,005 | +0.86(+4.38%) |
Jan 05, 2021 | 19.55 | 19.93 | 19.43 | 19.75 | 545,124 | +0.20(+1.01%) |
Jan 04, 2021 | 20.47 | 20.73 | 19.43 | 19.55 | 770,951 | -0.82(-4.01%) |
Dec 31, 2020 | 20.37 | 20.37 | 20.37 | 510,844 | +0.11(+0.56%) | |
Dec 30, 2020 | 20.06 | 20.50 | 20.04 | 20.25 | 510,844 | +0.19(+0.94%) |
Dec 29, 2020 | 20.55 | 20.78 | 19.79 | 20.07 | 688,952 | -0.30(-1.48%) |
Dec 28, 2020 | 20.22 | 20.39 | 19.97 | 20.37 | 830,104 | +0.27(+1.36%) |
Dec 24, 2020 | 20.00 | 20.23 | 19.71 | 20.09 | 254,938 | +0.10(+0.52%) |
Dec 23, 2020 | 20.11 | 20.45 | 19.93 | 19.99 | 365,200 | -0.04(-0.19%) |
Dec 22, 2020 | 20.17 | 20.23 | 19.74 | 20.03 | 524,619 | +0.03(+0.14%) |
Dec 21, 2020 | 19.69 | 20.08 | 19.39 | 20.00 | 1,169,487 | -0.16(-0.79%) |
Dec 18, 2020 | 20.91 | 21.06 | 19.94 | 20.16 | 2,515,036 | -0.79(-3.75%) |
Dec 17, 2020 | 21.03 | 21.03 | 20.67 | 20.95 | 666,172 | +0.05(+0.22%) |
Dec 16, 2020 | 21.49 | 21.49 | 20.52 | 20.90 | 1,333,673 | -0.49(-2.29%) |
Dec 15, 2020 | 20.47 | 21.41 | 20.46 | 21.39 | 777,787 | +0.92(+4.52%) |
Dec 14, 2020 | 21.01 | 21.17 | 20.46 | 20.46 | 702,143 | -0.21(-1.03%) |
Dec 11, 2020 | 20.63 | 20.77 | 20.42 | 20.68 | 477,107 | -0.17(-0.80%) |
Dec 10, 2020 | 20.72 | 20.95 | 20.54 | 20.84 | 730,128 | +0.16(+0.76%) |
Dec 09, 2020 | 20.34 | 20.75 | 20.29 | 20.69 | 676,740 | +0.42(+2.05%) |
Dec 08, 2020 | 20.13 | 20.58 | 20.13 | 20.27 | 1,160,995 | -0.09(-0.45%) |
Dec 07, 2020 | 20.81 | 20.81 | 20.33 | 20.36 | 677,736 | -0.44(-2.13%) |
Dec 04, 2020 | 20.72 | 20.88 | 20.58 | 20.81 | 639,713 | +0.36(+1.76%) |
Dec 03, 2020 | 20.10 | 20.63 | 19.96 | 20.45 | 1,027,798 | +0.33(+1.65%) |
Dec 02, 2020 | 19.43 | 20.19 | 19.42 | 20.11 | 685,249 | +0.43(+2.21%) |
Dec 01, 2020 | 19.74 | 20.10 | 19.59 | 19.68 | 1,004,413 | +0.35(+1.82%) |
Nov 30, 2020 | 20.20 | 20.37 | 19.31 | 19.33 | 1,795,727 | -1.06(-5.21%) |
Nov 27, 2020 | 20.86 | 21.07 | 20.33 | 20.39 | 345,442 | -0.54(-2.56%) |
Nov 25, 2020 | 21.15 | 21.15 | 20.59 | 20.93 | 1,030,378 | -0.27(-1.26%) |
Nov 24, 2020 | 21.39 | 21.81 | 20.99 | 21.19 | 1,115,040 | +0.42(+2.00%) |
Nov 23, 2020 | 20.58 | 21.19 | 20.34 | 20.78 | 681,843 | +0.49(+2.41%) |
Nov 20, 2020 | 20.01 | 20.29 | 19.76 | 20.29 | 728,426 | +0.18(+0.92%) |
Nov 19, 2020 | 19.56 | 20.11 | 19.31 | 20.10 | 520,509 | +0.38(+1.92%) |
Nov 18, 2020 | 20.43 | 20.73 | 19.70 | 19.73 | 1,049,268 | -0.65(-3.18%) |
Nov 17, 2020 | 20.30 | 20.78 | 20.01 | 20.37 | 860,859 | -0.33(-1.61%) |
Nov 16, 2020 | 20.47 | 20.98 | 19.98 | 20.70 | 1,094,894 | +1.29(+6.67%) |
Nov 13, 2020 | 18.69 | 19.50 | 18.69 | 19.41 | 577,938 | +0.92(+5.00%) |
Nov 12, 2020 | 18.68 | 18.91 | 18.18 | 18.49 | 1,088,266 | -0.55(-2.91%) |
Nov 11, 2020 | 18.94 | 19.11 | 18.21 | 19.04 | 1,608,558 | +0.10(+0.54%) |
Nov 10, 2020 | 18.20 | 19.20 | 18.03 | 18.94 | 1,449,539 | +0.85(+4.70%) |
Nov 09, 2020 | 16.06 | 18.59 | 16.04 | 18.09 | 2,112,848 | +3.38(+23.01%) |
Nov 06, 2020 | 15.31 | 15.61 | 14.70 | 14.71 | 1,058,507 | -0.64(-4.16%) |
Nov 05, 2020 | 15.46 | 15.84 | 15.33 | 15.34 | 799,963 | +0.02(+0.12%) |
Nov 04, 2020 | 15.61 | 15.74 | 15.13 | 15.33 | 980,706 | -0.36(-2.30%) |
Nov 03, 2020 | 15.20 | 15.86 | 15.19 | 15.69 | 979,923 | +0.80(+5.40%) |
Nov 02, 2020 | 14.80 | 14.96 | 14.44 | 14.88 | 872,406 | +0.22(+1.51%) |
Oct 30, 2020 | 14.70 | 14.91 | 14.35 | 14.66 | 917,971 | -0.09(-0.63%) |
Oct 29, 2020 | 14.33 | 15.05 | 14.10 | 14.75 | 1,066,108 | +0.50(+3.50%) |
Oct 28, 2020 | 14.35 | 14.67 | 14.09 | 14.25 | 1,032,335 | -0.52(-3.50%) |
Oct 27, 2020 | 15.33 | 15.45 | 14.75 | 14.77 | 948,983 | -0.58(-3.79%) |
Oct 26, 2020 | 15.50 | 15.59 | 15.14 | 15.35 | 1,097,347 | -0.34(-2.18%) |
Oct 23, 2020 | 15.61 | 15.84 | 15.41 | 15.70 | 737,514 | +0.17(+1.07%) |
Oct 22, 2020 | 14.82 | 15.56 | 14.82 | 15.53 | 1,238,458 | +0.70(+4.74%) |
Oct 21, 2020 | 14.65 | 14.85 | 14.50 | 14.83 | 747,545 | +0.10(+0.69%) |
Oct 20, 2020 | 14.77 | 14.94 | 14.66 | 14.72 | 570,288 | +0.14(+0.95%) |
Oct 19, 2020 | 14.92 | 14.96 | 14.54 | 14.59 | 677,814 | -0.24(-1.62%) |
Oct 16, 2020 | 15.10 | 15.17 | 14.58 | 14.83 | 1,101,024 | -0.31(-2.08%) |
Oct 15, 2020 | 14.79 | 15.22 | 14.79 | 15.14 | 1,855,279 | +0.21(+1.42%) |
Oct 14, 2020 | 15.16 | 15.39 | 14.89 | 14.93 | 884,688 | -0.28(-1.82%) |
Oct 13, 2020 | 15.87 | 15.89 | 15.17 | 15.21 | 902,397 | -0.72(-4.53%) |
Oct 12, 2020 | 15.99 | 16.09 | 15.77 | 15.93 | 966,645 | -0.06(-0.40%) |
Oct 09, 2020 | 16.59 | 16.64 | 15.96 | 15.99 | 1,098,753 | -0.53(-3.19%) |
Oct 08, 2020 | 16.33 | 16.59 | 16.17 | 16.52 | 875,741 | +0.35(+2.17%) |
Oct 07, 2020 | 16.78 | 16.78 | 16.17 | 16.17 | 1,099,931 | -0.48(-2.89%) |
Oct 06, 2020 | 16.78 | 17.02 | 16.49 | 16.65 | 1,276,556 | +0.04(+0.22%) |
Oct 05, 2020 | 16.55 | 16.68 | 16.23 | 16.61 | 826,889 | +0.20(+1.23%) |
Oct 02, 2020 | 15.78 | 16.45 | 15.63 | 16.41 | 778,322 | +0.22(+1.36%) |
Oct 01, 2020 | 15.52 | 16.20 | 15.44 | 16.19 | 817,160 | +0.67(+4.30%) |
Sep 30, 2020 | 15.62 | 15.90 | 15.24 | 15.52 | 1,036,508 | +0.05(+0.35%) |
Sep 29, 2020 | 15.57 | 15.57 | 14.92 | 15.47 | 905,317 | -0.18(-1.17%) |
Sep 28, 2020 | 15.46 | 15.76 | 15.34 | 15.65 | 720,492 | +0.58(+3.83%) |
Sep 25, 2020 | 14.61 | 15.12 | 14.53 | 15.07 | 864,753 | +0.33(+2.23%) |
Sep 24, 2020 | 14.31 | 14.94 | 14.16 | 14.74 | 1,168,916 | +0.38(+2.61%) |
Sep 23, 2020 | 14.93 | 15.20 | 14.35 | 14.37 | 840,463 | -0.59(-3.98%) |
Sep 22, 2020 | 15.32 | 15.67 | 14.95 | 14.96 | 1,114,333 | -0.31(-2.04%) |
Sep 21, 2020 | 15.53 | 15.62 | 15.00 | 15.27 | 1,603,748 | -0.56(-3.53%) |
Sep 18, 2020 | 16.53 | 16.59 | 15.73 | 15.83 | 2,711,179 | -0.70(-4.26%) |
Sep 17, 2020 | 16.57 | 16.77 | 16.39 | 16.54 | 948,825 | -0.44(-2.59%) |
Sep 16, 2020 | 17.02 | 17.19 | 16.78 | 16.98 | 876,675 | +0.00(+0.00%) |
Sep 15, 2020 | 16.57 | 17.10 | 16.53 | 16.98 | 909,674 | +0.44(+2.66%) |
Sep 14, 2020 | 15.83 | 16.64 | 15.76 | 16.54 | 1,142,649 | +0.96(+6.17%) |
Sep 11, 2020 | 15.94 | 15.95 | 15.34 | 15.58 | 941,241 | -0.29(-1.85%) |
Sep 10, 2020 | 16.12 | 16.32 | 15.82 | 15.87 | 1,044,942 | -0.26(-1.59%) |
Sep 09, 2020 | 16.52 | 16.69 | 16.04 | 16.13 | 1,001,905 | -0.31(-1.89%) |
Sep 08, 2020 | 16.99 | 16.99 | 16.43 | 16.44 | 1,458,348 | -0.70(-4.06%) |
Sep 04, 2020 | 17.01 | 17.18 | 16.63 | 17.13 | 999,700 | +0.42(+2.52%) |
Sep 03, 2020 | 16.63 | 17.05 | 16.50 | 16.71 | 744,842 | +0.14(+0.82%) |
Sep 02, 2020 | 16.19 | 16.58 | 16.00 | 16.58 | 690,378 | +0.34(+2.06%) |
Sep 01, 2020 | 15.71 | 16.26 | 15.43 | 16.24 | 1,090,303 | +0.41(+2.58%) |
Aug 31, 2020 | 16.01 | 16.04 | 15.66 | 15.83 | 1,324,521 | -0.26(-1.63%) |
Aug 28, 2020 | 16.08 | 16.10 | 15.71 | 16.09 | 542,791 | +0.04(+0.23%) |
Aug 27, 2020 | 15.72 | 16.21 | 15.72 | 16.06 | 543,298 | +0.34(+2.13%) |
Aug 26, 2020 | 16.05 | 16.18 | 15.57 | 15.72 | 654,541 | -0.43(-2.64%) |
Aug 25, 2020 | 16.29 | 16.47 | 15.86 | 16.15 | 750,015 | -0.13(-0.78%) |
Aug 24, 2020 | 15.74 | 16.29 | 15.62 | 16.28 | 1,314,910 | +0.54(+3.46%) |
Aug 21, 2020 | 15.84 | 16.04 | 15.61 | 15.73 | 899,761 | -0.15(-0.97%) |
Aug 20, 2020 | 15.76 | 16.29 | 15.71 | 15.89 | 708,481 | -0.05(-0.28%) |
Aug 19, 2020 | 16.48 | 16.58 | 15.89 | 15.93 | 709,469 | -0.53(-3.19%) |
Aug 18, 2020 | 17.08 | 17.10 | 16.27 | 16.46 | 717,447 | -0.73(-4.27%) |
Aug 17, 2020 | 17.17 | 17.21 | 16.69 | 17.19 | 961,262 | +0.04(+0.21%) |
Aug 14, 2020 | 16.65 | 17.39 | 16.57 | 17.16 | 1,810,556 | +0.34(+2.05%) |
Aug 13, 2020 | 17.20 | 17.50 | 16.77 | 16.81 | 1,288,431 | -0.59(-3.39%) |
Aug 12, 2020 | 17.39 | 17.64 | 17.18 | 17.40 | 1,288,048 | +0.27(+1.59%) |
Aug 11, 2020 | 16.90 | 17.45 | 16.90 | 17.13 | 1,433,003 | +0.50(+3.00%) |
Aug 10, 2020 | 16.64 | 16.99 | 16.43 | 16.63 | 930,989 | +0.06(+0.38%) |
Aug 07, 2020 | 16.11 | 16.57 | 15.90 | 16.57 | 723,097 | +0.40(+2.47%) |
Aug 06, 2020 | 15.92 | 16.31 | 15.73 | 16.17 | 1,168,903 | +0.21(+1.31%) |
Aug 05, 2020 | 16.28 | 16.43 | 15.83 | 15.96 | 923,804 | -0.14(-0.90%) |
Aug 04, 2020 | 15.47 | 16.22 | 15.45 | 16.10 | 1,806,599 | +0.66(+4.28%) |
Aug 03, 2020 | 15.32 | 15.53 | 15.05 | 15.44 | 1,306,212 | -0.02(-0.12%) |
Jul 31, 2020 | 15.48 | 15.59 | 14.92 | 15.46 | 1,747,880 | -0.16(-1.04%) |
Jul 30, 2020 | 15.19 | 15.89 | 14.89 | 15.62 | 1,062,180 | -0.34(-2.16%) |
Jul 29, 2020 | 15.55 | 16.00 | 15.36 | 15.97 | 1,181,955 | +0.34(+2.20%) |
Jul 28, 2020 | 15.13 | 15.73 | 15.08 | 15.62 | 1,786,202 | +0.47(+3.11%) |
Jul 27, 2020 | 15.03 | 15.17 | 14.66 | 15.15 | 2,446,198 | +0.04(+0.24%) |
Jul 24, 2020 | 15.35 | 15.48 | 15.06 | 15.12 | 974,355 | -0.23(-1.48%) |
Jul 23, 2020 | 15.50 | 15.74 | 14.90 | 15.34 | 1,362,183 | -0.38(-2.42%) |
Jul 22, 2020 | 15.07 | 15.81 | 14.95 | 15.72 | 2,385,337 | +0.48(+3.15%) |
Jul 21, 2020 | 15.39 | 15.64 | 15.22 | 15.24 | 2,436,433 | +0.05(+0.36%) |
Jul 20, 2020 | 15.41 | 15.48 | 14.84 | 15.19 | 1,069,393 | -0.30(-1.93%) |
Jul 17, 2020 | 15.55 | 15.57 | 15.15 | 15.49 | 780,587 | -0.07(-0.47%) |
Jul 16, 2020 | 15.83 | 15.89 | 15.48 | 15.56 | 604,374 | -0.41(-2.55%) |
Jul 15, 2020 | 15.67 | 16.03 | 15.37 | 15.97 | 1,701,869 | +0.75(+4.94%) |
Jul 14, 2020 | 15.60 | 15.65 | 14.98 | 15.22 | 930,043 | -0.39(-2.50%) |
Jul 13, 2020 | 16.04 | 16.29 | 15.38 | 15.61 | 2,009,313 | -0.33(-2.05%) |
Jul 10, 2020 | 15.90 | 16.21 | 15.80 | 15.93 | 1,151,570 | +0.04(+0.23%) |
Jul 09, 2020 | 16.11 | 16.19 | 15.78 | 15.90 | 2,294,228 | -0.24(-1.52%) |
Jul 08, 2020 | 16.24 | 16.48 | 15.81 | 16.14 | 1,246,640 | -0.15(-0.95%) |
Jul 07, 2020 | 16.83 | 16.83 | 16.27 | 16.29 | 850,684 | -0.84(-4.92%) |
Jul 06, 2020 | 17.84 | 17.84 | 16.99 | 17.14 | 794,510 | -0.14(-0.79%) |
Jul 02, 2020 | 18.00 | 18.13 | 17.17 | 17.27 | 1,210,164 | -0.17(-0.99%) |
Jul 01, 2020 | 17.30 | 17.73 | 17.24 | 17.45 | 917,135 | +0.29(+1.69%) |
Jun 30, 2020 | 17.21 | 17.60 | 16.95 | 17.16 | 1,023,262 | -0.06(-0.37%) |
Jun 29, 2020 | 16.75 | 17.29 | 16.47 | 17.22 | 1,013,466 | +0.77(+4.68%) |
Jun 26, 2020 | 16.70 | 16.94 | 16.41 | 16.45 | 1,311,131 | -0.38(-2.26%) |
Jun 25, 2020 | 16.43 | 16.99 | 16.35 | 16.83 | 1,227,148 | +0.15(+0.92%) |
Jun 24, 2020 | 16.85 | 16.96 | 15.90 | 16.67 | 1,000,102 | -0.54(-3.16%) |
Jun 23, 2020 | 17.30 | 17.63 | 16.77 | 17.22 | 1,109,059 | +0.14(+0.85%) |
Jun 22, 2020 | 16.72 | 17.11 | 16.38 | 17.07 | 979,308 | +0.30(+1.78%) |
Jun 19, 2020 | 17.44 | 17.77 | 16.61 | 16.77 | 3,623,210 | -0.69(-3.94%) |
Jun 18, 2020 | 17.33 | 17.65 | 17.15 | 17.46 | 1,794,781 | -0.26(-1.48%) |
Jun 17, 2020 | 18.81 | 18.81 | 17.71 | 17.73 | 1,526,407 | -0.99(-5.28%) |
Jun 16, 2020 | 19.37 | 19.48 | 18.35 | 18.71 | 1,124,426 | +0.43(+2.33%) |
Jun 15, 2020 | 17.47 | 18.32 | 17.16 | 18.29 | 1,323,614 | -0.06(-0.35%) |
Jun 12, 2020 | 18.56 | 18.67 | 17.67 | 18.35 | 1,364,207 | +0.93(+5.36%) |
Jun 11, 2020 | 17.49 | 18.27 | 16.90 | 17.42 | 1,117,857 | -1.47(-7.77%) |
Jun 10, 2020 | 19.48 | 19.59 | 18.50 | 18.89 | 1,247,302 | -0.74(-3.79%) |
Jun 09, 2020 | 19.96 | 20.12 | 19.25 | 19.63 | 1,702,378 | -1.16(-5.58%) |
Jun 08, 2020 | 20.75 | 21.00 | 20.58 | 20.79 | 1,804,614 | +0.72(+3.57%) |
Jun 05, 2020 | 20.84 | 21.97 | 19.98 | 20.07 | 2,828,057 | +0.52(+2.64%) |
Jun 04, 2020 | 18.83 | 19.57 | 18.33 | 19.56 | 1,288,392 | +0.59(+3.13%) |
Jun 03, 2020 | 18.48 | 19.22 | 18.44 | 18.96 | 1,897,278 | +1.00(+5.55%) |
Jun 02, 2020 | 17.44 | 18.15 | 17.23 | 17.97 | 1,577,024 | +0.93(+5.43%) |
Jun 01, 2020 | 16.02 | 17.31 | 15.98 | 17.04 | 1,184,653 | +0.97(+6.04%) |
May 29, 2020 | 16.59 | 17.04 | 15.98 | 16.07 | 1,274,111 | -0.87(-5.15%) |
May 28, 2020 | 17.71 | 17.71 | 16.76 | 16.94 | 773,837 | -0.54(-3.09%) |
May 27, 2020 | 17.76 | 17.93 | 17.04 | 17.48 | 944,218 | +0.46(+2.69%) |
May 26, 2020 | 16.90 | 17.16 | 16.74 | 17.02 | 915,947 | +1.21(+7.67%) |
May 22, 2020 | 16.00 | 16.17 | 15.46 | 15.81 | 594,051 | -0.15(-0.96%) |
May 21, 2020 | 15.77 | 16.20 | 15.58 | 15.96 | 1,618,901 | +0.24(+1.54%) |
May 20, 2020 | 16.02 | 16.10 | 15.44 | 15.72 | 1,246,300 | -0.15(-0.96%) |
May 19, 2020 | 15.87 | 16.15 | 15.25 | 15.87 | 1,288,795 | +0.00(+0.00%) |
May 18, 2020 | 14.96 | 15.98 | 14.89 | 15.87 | 1,590,176 | +1.82(+12.99%) |
May 15, 2020 | 13.71 | 14.08 | 13.26 | 14.05 | 3,197,684 | +0.17(+1.23%) |
May 14, 2020 | 12.83 | 14.01 | 12.50 | 13.88 | 1,188,369 | +0.64(+4.82%) |
May 13, 2020 | 13.80 | 13.95 | 13.02 | 13.24 | 1,120,021 | -0.77(-5.52%) |
May 12, 2020 | 14.89 | 15.20 | 13.91 | 14.01 | 922,576 | -0.83(-5.57%) |
May 11, 2020 | 15.61 | 15.61 | 14.60 | 14.84 | 1,039,135 | -1.05(-6.62%) |
May 08, 2020 | 15.44 | 16.29 | 15.33 | 15.89 | 1,686,909 | +0.92(+6.12%) |
May 07, 2020 | 14.65 | 15.13 | 14.50 | 14.97 | 1,033,102 | +0.59(+4.13%) |
May 06, 2020 | 15.20 | 15.31 | 14.07 | 14.38 | 1,031,302 | -0.77(-5.10%) |
May 05, 2020 | 15.64 | 15.94 | 15.13 | 15.15 | 1,169,962 | -0.11(-0.71%) |
May 04, 2020 | 15.08 | 15.33 | 14.72 | 15.26 | 1,105,662 | -0.39(-2.47%) |