Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.05 | 24.23 | 22.76 | 23.35 | 317,200 | -1.03(-4.22%) |
Apr 29, 2021 | 25.11 | 25.34 | 24.18 | 24.38 | 176,945 | -0.56(-2.25%) |
Apr 28, 2021 | 24.65 | 26.12 | 24.62 | 24.94 | 365,426 | +1.04(+4.35%) |
Apr 27, 2021 | 24.16 | 24.29 | 23.60 | 23.90 | 199,329 | -0.19(-0.79%) |
Apr 26, 2021 | 23.66 | 24.19 | 23.40 | 24.09 | 181,610 | +0.48(+2.03%) |
Apr 23, 2021 | 22.90 | 23.83 | 22.84 | 23.61 | 302,200 | +0.79(+3.46%) |
Apr 22, 2021 | 22.65 | 24.16 | 22.20 | 22.82 | 377,992 | +0.14(+0.62%) |
Apr 21, 2021 | 21.91 | 22.76 | 21.36 | 22.68 | 167,676 | +0.77(+3.51%) |
Apr 20, 2021 | 21.72 | 22.43 | 21.55 | 21.91 | 231,083 | +0.16(+0.74%) |
Apr 19, 2021 | 21.57 | 22.23 | 21.17 | 21.75 | 210,846 | +0.03(+0.14%) |
Apr 16, 2021 | 21.94 | 21.94 | 20.80 | 21.72 | 258,100 | -0.35(-1.59%) |
Apr 15, 2021 | 21.43 | 22.44 | 21.43 | 22.07 | 202,642 | +0.80(+3.76%) |
Apr 14, 2021 | 20.62 | 21.68 | 20.39 | 21.27 | 433,663 | +0.76(+3.71%) |
Apr 13, 2021 | 20.29 | 21.12 | 20.01 | 20.51 | 195,394 | +0.36(+1.79%) |
Apr 12, 2021 | 20.95 | 21.01 | 19.91 | 20.15 | 204,351 | -0.72(-3.45%) |
Apr 09, 2021 | 22.21 | 22.22 | 20.64 | 20.87 | 300,600 | -1.31(-5.91%) |
Apr 08, 2021 | 21.33 | 22.44 | 21.32 | 22.18 | 193,077 | +0.92(+4.33%) |
Apr 07, 2021 | 21.44 | 22.23 | 21.14 | 21.26 | 206,209 | -0.31(-1.44%) |
Apr 06, 2021 | 22.61 | 22.83 | 21.33 | 21.57 | 264,004 | -1.11(-4.89%) |
Apr 05, 2021 | 22.08 | 22.77 | 21.83 | 22.68 | 191,661 | +0.89(+4.08%) |
Apr 01, 2021 | 21.92 | 22.66 | 21.56 | 21.79 | 245,900 | +0.24(+1.11%) |
Mar 31, 2021 | 20.41 | 21.82 | 20.30 | 21.55 | 258,612 | +1.32(+6.52%) |
Mar 30, 2021 | 19.85 | 20.78 | 19.40 | 20.23 | 155,454 | +0.41(+2.07%) |
Mar 29, 2021 | 20.84 | 21.13 | 19.78 | 19.82 | 193,031 | -1.39(-6.55%) |
Mar 26, 2021 | 21.08 | 21.40 | 20.27 | 21.21 | 260,700 | +0.09(+0.43%) |
Mar 25, 2021 | 19.90 | 21.60 | 19.56 | 21.12 | 357,246 | +1.29(+6.51%) |
Mar 24, 2021 | 21.01 | 21.04 | 19.68 | 19.83 | 382,922 | -1.11(-5.30%) |
Mar 23, 2021 | 22.10 | 22.10 | 20.93 | 20.94 | 246,877 | -1.37(-6.14%) |
Mar 22, 2021 | 21.78 | 22.49 | 21.52 | 22.31 | 222,073 | +0.79(+3.67%) |
Mar 19, 2021 | 21.56 | 22.48 | 20.70 | 21.52 | 1,152,700 | +0.06(+0.28%) |
Mar 18, 2021 | 21.67 | 22.88 | 21.37 | 21.46 | 339,563 | -0.71(-3.20%) |
Mar 17, 2021 | 20.42 | 22.25 | 20.25 | 22.17 | 600,960 | +1.47(+7.10%) |
Mar 16, 2021 | 20.99 | 22.19 | 20.31 | 20.70 | 746,375 | +0.89(+4.49%) |
Mar 15, 2021 | 21.99 | 21.99 | 19.46 | 19.81 | 883,738 | -1.54(-7.21%) |
Mar 12, 2021 | 21.62 | 22.57 | 20.82 | 21.35 | 468,000 | -0.37(-1.70%) |
Mar 11, 2021 | 21.75 | 22.98 | 20.62 | 21.72 | 877,920 | +2.58(+13.48%) |
Mar 10, 2021 | 19.20 | 19.78 | 18.30 | 19.14 | 478,157 | +0.14(+0.74%) |
Mar 09, 2021 | 19.41 | 19.41 | 17.72 | 19.00 | 2,181,177 | -0.51(-2.61%) |
Mar 08, 2021 | 18.50 | 20.40 | 18.25 | 19.51 | 7,502,205 | -9.96(-33.80%) |
Mar 05, 2021 | 28.23 | 29.63 | 27.16 | 29.47 | 322,800 | +1.34(+4.76%) |
Mar 04, 2021 | 28.22 | 29.47 | 27.43 | 28.13 | 373,748 | -0.56(-1.95%) |
Mar 03, 2021 | 27.41 | 29.27 | 27.12 | 28.69 | 276,725 | +1.11(+4.02%) |
Mar 02, 2021 | 27.81 | 29.00 | 27.53 | 27.58 | 467,309 | -0.47(-1.68%) |
Mar 01, 2021 | 29.10 | 29.95 | 27.60 | 28.05 | 256,187 | -0.65(-2.26%) |
Feb 26, 2021 | 26.89 | 29.10 | 26.89 | 28.70 | 575,300 | +2.72(+10.47%) |
Feb 25, 2021 | 26.66 | 27.34 | 25.16 | 25.98 | 376,695 | -0.50(-1.89%) |
Feb 24, 2021 | 27.12 | 27.81 | 26.21 | 26.48 | 273,568 | -0.22(-0.82%) |
Feb 23, 2021 | 26.00 | 27.13 | 24.71 | 26.70 | 570,889 | -0.69(-2.52%) |
Feb 22, 2021 | 28.74 | 29.23 | 27.16 | 27.39 | 372,230 | -1.78(-6.10%) |
Feb 19, 2021 | 29.53 | 30.30 | 28.95 | 29.17 | 304,000 | -0.58(-1.95%) |
Feb 18, 2021 | 30.72 | 31.43 | 29.52 | 29.75 | 290,414 | -1.46(-4.68%) |
Feb 17, 2021 | 31.37 | 32.01 | 30.83 | 31.21 | 340,938 | -0.96(-2.98%) |
Feb 16, 2021 | 35.49 | 35.72 | 31.36 | 32.17 | 522,519 | -3.06(-8.69%) |
Feb 12, 2021 | 33.15 | 35.85 | 31.90 | 35.23 | 602,900 | +2.22(+6.73%) |
Feb 11, 2021 | 31.58 | 34.46 | 31.58 | 33.01 | 968,934 | +3.31(+11.14%) |
Feb 10, 2021 | 29.70 | 30.16 | 28.61 | 29.70 | 238,999 | +0.09(+0.30%) |
Feb 09, 2021 | 29.68 | 30.78 | 29.54 | 29.61 | 279,447 | -0.10(-0.34%) |
Feb 08, 2021 | 30.06 | 30.30 | 28.47 | 29.71 | 420,679 | +0.50(+1.71%) |
Feb 05, 2021 | 28.12 | 29.67 | 27.80 | 29.21 | 615,100 | +1.09(+3.88%) |
Feb 04, 2021 | 27.74 | 28.17 | 26.96 | 28.12 | 266,065 | +0.56(+2.03%) |
Feb 03, 2021 | 27.12 | 28.08 | 26.99 | 27.56 | 430,684 | +0.36(+1.32%) |
Feb 02, 2021 | 26.60 | 27.49 | 25.42 | 27.20 | 362,459 | +1.26(+4.86%) |
Feb 01, 2021 | 26.79 | 26.79 | 25.12 | 25.94 | 202,634 | +0.02(+0.08%) |
Jan 29, 2021 | 24.23 | 26.35 | 24.15 | 25.92 | 319,800 | +1.69(+6.97%) |
Jan 28, 2021 | 23.64 | 24.58 | 23.42 | 24.23 | 460,842 | +0.93(+3.99%) |
Jan 27, 2021 | 24.05 | 24.41 | 22.89 | 23.30 | 361,994 | -1.12(-4.59%) |
Jan 26, 2021 | 25.13 | 25.43 | 24.26 | 24.42 | 584,664 | -0.47(-1.89%) |
Jan 25, 2021 | 25.89 | 25.89 | 24.02 | 24.89 | 214,134 | -0.65(-2.55%) |
Jan 22, 2021 | 24.82 | 25.81 | 24.61 | 25.54 | 214,300 | +0.44(+1.75%) |
Jan 21, 2021 | 25.80 | 26.18 | 25.10 | 25.10 | 290,088 | -0.64(-2.49%) |
Jan 20, 2021 | 25.46 | 25.93 | 25.02 | 25.74 | 207,021 | +0.01(+0.04%) |
Jan 19, 2021 | 26.08 | 27.74 | 25.33 | 25.73 | 500,383 | -0.38(-1.46%) |
Jan 15, 2021 | 26.47 | 27.34 | 25.81 | 26.11 | 461,600 | +0.48(+1.87%) |
Jan 14, 2021 | 24.69 | 25.82 | 24.36 | 25.63 | 956,403 | +1.75(+7.33%) |
Jan 13, 2021 | 24.16 | 24.99 | 23.73 | 23.88 | 310,096 | -0.44(-1.81%) |
Jan 12, 2021 | 24.00 | 24.95 | 23.63 | 24.32 | 447,970 | +0.57(+2.40%) |
Jan 11, 2021 | 24.99 | 25.34 | 23.57 | 23.75 | 588,880 | -1.59(-6.27%) |
Jan 08, 2021 | 25.46 | 26.44 | 24.95 | 25.34 | 141,500 | -0.13(-0.51%) |
Jan 07, 2021 | 24.63 | 25.69 | 24.63 | 25.47 | 237,546 | +0.73(+2.95%) |
Jan 06, 2021 | 23.98 | 25.04 | 23.64 | 24.74 | 264,810 | +0.76(+3.17%) |
Jan 05, 2021 | 23.28 | 24.44 | 22.80 | 23.98 | 260,448 | +0.62(+2.65%) |
Jan 04, 2021 | 21.47 | 23.98 | 21.17 | 23.36 | 1,679,393 | +1.86(+8.65%) |
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 163,876 | -0.38(-1.74%) | |
Dec 30, 2020 | 21.62 | 22.67 | 21.49 | 21.88 | 163,876 | +0.29(+1.34%) |
Dec 29, 2020 | 21.57 | 21.97 | 20.72 | 21.59 | 127,822 | -0.13(-0.60%) |
Dec 28, 2020 | 22.55 | 22.81 | 21.58 | 21.72 | 196,776 | -0.53(-2.38%) |
Dec 24, 2020 | 23.07 | 23.65 | 22.23 | 22.25 | 80,700 | -0.37(-1.64%) |
Dec 23, 2020 | 22.91 | 23.14 | 22.02 | 22.62 | 177,848 | -0.12(-0.53%) |
Dec 22, 2020 | 23.63 | 23.92 | 22.58 | 22.74 | 219,481 | -0.80(-3.40%) |
Dec 21, 2020 | 22.51 | 23.66 | 21.35 | 23.54 | 269,126 | +0.74(+3.25%) |
Dec 18, 2020 | 23.97 | 24.61 | 22.54 | 22.80 | 692,300 | -1.28(-5.32%) |
Dec 17, 2020 | 23.54 | 24.37 | 23.42 | 24.08 | 129,696 | +0.41(+1.73%) |
Dec 16, 2020 | 24.69 | 25.82 | 23.55 | 23.67 | 194,392 | -0.81(-3.31%) |
Dec 15, 2020 | 24.13 | 24.80 | 22.88 | 24.48 | 133,489 | +0.40(+1.66%) |
Dec 14, 2020 | 23.30 | 24.60 | 23.30 | 24.08 | 263,951 | +1.12(+4.88%) |
Dec 11, 2020 | 23.03 | 23.36 | 22.34 | 22.96 | 180,700 | -0.11(-0.48%) |
Dec 10, 2020 | 23.57 | 23.78 | 22.67 | 23.07 | 236,853 | -0.46(-1.95%) |
Dec 09, 2020 | 25.12 | 25.40 | 23.48 | 23.53 | 210,146 | -1.66(-6.59%) |
Dec 08, 2020 | 23.83 | 25.69 | 23.50 | 25.19 | 447,043 | +1.17(+4.87%) |
Dec 07, 2020 | 24.50 | 24.83 | 23.70 | 24.02 | 220,192 | -0.14(-0.58%) |
Dec 04, 2020 | 24.67 | 25.40 | 24.10 | 24.16 | 208,400 | -0.42(-1.71%) |
Dec 03, 2020 | 24.73 | 24.79 | 23.84 | 24.58 | 182,140 | -0.15(-0.61%) |
Dec 02, 2020 | 24.54 | 25.39 | 23.86 | 24.73 | 183,309 | +0.01(+0.04%) |
Dec 01, 2020 | 25.96 | 26.20 | 24.67 | 24.72 | 265,277 | -1.07(-4.15%) |
Nov 30, 2020 | 25.73 | 26.15 | 25.18 | 25.79 | 295,765 | +0.00(+0.00%) |
Nov 27, 2020 | 25.20 | 26.17 | 24.25 | 25.79 | 169,400 | +1.11(+4.50%) |
Nov 25, 2020 | 24.71 | 25.27 | 24.36 | 24.68 | 203,400 | +0.04(+0.16%) |
Nov 24, 2020 | 25.55 | 25.55 | 24.13 | 24.64 | 297,123 | -0.46(-1.83%) |
Nov 23, 2020 | 26.55 | 26.59 | 24.90 | 25.10 | 309,822 | -1.36(-5.14%) |
Nov 20, 2020 | 25.94 | 26.61 | 25.46 | 26.46 | 221,900 | +0.20(+0.76%) |
Nov 19, 2020 | 26.25 | 26.62 | 25.30 | 26.26 | 277,941 | -0.13(-0.49%) |
Nov 18, 2020 | 26.53 | 27.69 | 26.07 | 26.39 | 246,834 | -0.24(-0.90%) |
Nov 17, 2020 | 27.23 | 27.86 | 25.61 | 26.63 | 429,810 | -0.79(-2.88%) |
Nov 16, 2020 | 28.42 | 29.51 | 26.73 | 27.42 | 426,849 | -1.83(-6.26%) |
Nov 13, 2020 | 29.73 | 29.96 | 28.79 | 29.25 | 168,000 | -0.18(-0.61%) |
Nov 12, 2020 | 29.83 | 30.08 | 29.23 | 29.43 | 160,325 | -0.47(-1.57%) |
Nov 11, 2020 | 29.78 | 30.09 | 28.30 | 29.90 | 199,437 | +0.16(+0.54%) |
Nov 10, 2020 | 29.67 | 30.38 | 29.28 | 29.74 | 381,897 | +0.12(+0.41%) |
Nov 09, 2020 | 29.77 | 30.65 | 28.96 | 29.62 | 411,135 | +0.72(+2.49%) |
Nov 06, 2020 | 29.34 | 30.27 | 28.66 | 28.90 | 237,000 | -0.34(-1.16%) |
Nov 05, 2020 | 29.49 | 30.62 | 28.05 | 29.24 | 337,086 | -0.39(-1.32%) |
Nov 04, 2020 | 30.65 | 31.28 | 29.11 | 29.63 | 930,402 | -0.07(-0.24%) |
Nov 03, 2020 | 30.05 | 30.79 | 28.35 | 29.70 | 528,845 | -0.30(-1.00%) |
Nov 02, 2020 | 29.46 | 30.11 | 29.00 | 30.00 | 378,281 | +0.54(+1.83%) |
Oct 30, 2020 | 29.12 | 30.39 | 28.84 | 29.46 | 440,800 | +0.16(+0.55%) |
Oct 29, 2020 | 28.68 | 29.68 | 27.72 | 29.30 | 439,608 | +0.67(+2.34%) |
Oct 28, 2020 | 27.38 | 29.16 | 26.02 | 28.63 | 519,568 | +0.70(+2.51%) |
Oct 27, 2020 | 28.75 | 30.52 | 27.50 | 27.93 | 838,464 | +0.20(+0.72%) |
Oct 26, 2020 | 26.08 | 28.67 | 26.00 | 27.73 | 654,386 | +2.00(+7.77%) |
Oct 23, 2020 | 26.00 | 26.00 | 24.38 | 25.73 | 171,900 | -0.19(-0.73%) |
Oct 22, 2020 | 25.31 | 26.07 | 24.79 | 25.92 | 357,630 | +0.66(+2.61%) |
Oct 21, 2020 | 25.73 | 26.12 | 25.00 | 25.26 | 369,994 | -0.51(-1.98%) |
Oct 20, 2020 | 26.00 | 26.02 | 24.86 | 25.77 | 490,972 | +0.10(+0.39%) |
Oct 19, 2020 | 24.07 | 26.15 | 22.85 | 25.67 | 731,133 | +1.59(+6.60%) |
Oct 16, 2020 | 22.00 | 25.47 | 22.00 | 24.08 | 986,800 | +2.14(+9.75%) |
Oct 15, 2020 | 19.07 | 22.79 | 19.05 | 21.94 | 636,970 | +1.57(+7.71%) |
Oct 14, 2020 | 19.56 | 24.44 | 19.27 | 20.37 | 2,174,443 | +2.61(+14.70%) |
Oct 13, 2020 | 16.92 | 17.85 | 16.67 | 17.76 | 226,714 | +1.01(+6.03%) |
Oct 12, 2020 | 16.60 | 17.10 | 16.19 | 16.75 | 131,207 | -0.09(-0.53%) |
Oct 09, 2020 | 16.71 | 16.96 | 16.49 | 16.84 | 119,300 | +0.15(+0.90%) |
Oct 08, 2020 | 16.43 | 16.84 | 16.41 | 16.69 | 165,494 | +0.37(+2.27%) |
Oct 07, 2020 | 16.02 | 16.53 | 15.77 | 16.32 | 123,532 | +0.38(+2.38%) |
Oct 06, 2020 | 16.10 | 16.52 | 15.91 | 15.94 | 156,825 | -0.12(-0.75%) |
Oct 05, 2020 | 15.77 | 16.19 | 15.72 | 16.06 | 173,348 | +0.45(+2.88%) |
Oct 02, 2020 | 15.72 | 16.08 | 15.29 | 15.61 | 195,600 | -0.33(-2.07%) |
Oct 01, 2020 | 14.55 | 15.98 | 14.55 | 15.94 | 293,313 | +1.19(+8.07%) |
Sep 30, 2020 | 14.71 | 15.29 | 14.66 | 14.75 | 205,471 | +0.04(+0.27%) |
Sep 29, 2020 | 14.16 | 14.80 | 13.96 | 14.71 | 212,793 | +0.54(+3.81%) |
Sep 28, 2020 | 14.68 | 14.87 | 14.13 | 14.17 | 115,993 | -0.43(-2.95%) |
Sep 25, 2020 | 14.14 | 14.71 | 13.92 | 14.60 | 224,900 | +0.30(+2.10%) |
Sep 24, 2020 | 14.71 | 14.73 | 13.99 | 14.30 | 394,761 | -0.51(-3.44%) |
Sep 23, 2020 | 15.91 | 16.08 | 14.78 | 14.81 | 272,445 | -0.95(-6.03%) |
Sep 22, 2020 | 15.77 | 15.86 | 15.45 | 15.76 | 177,525 | -0.05(-0.32%) |
Sep 21, 2020 | 15.81 | 16.11 | 15.51 | 15.81 | 239,589 | -0.27(-1.68%) |
Sep 18, 2020 | 15.96 | 16.18 | 15.61 | 16.08 | 979,200 | +0.27(+1.71%) |
Sep 17, 2020 | 15.60 | 15.93 | 15.45 | 15.81 | 150,702 | +0.07(+0.44%) |
Sep 16, 2020 | 15.62 | 16.19 | 15.52 | 15.74 | 198,212 | +0.20(+1.29%) |
Sep 15, 2020 | 15.13 | 16.19 | 15.13 | 15.54 | 334,649 | +0.41(+2.71%) |
Sep 14, 2020 | 14.73 | 15.22 | 14.57 | 15.13 | 306,054 | +0.69(+4.78%) |
Sep 11, 2020 | 14.97 | 15.23 | 14.35 | 14.44 | 211,600 | -0.36(-2.43%) |
Sep 10, 2020 | 15.77 | 16.19 | 14.71 | 14.80 | 319,057 | -1.01(-6.39%) |
Sep 09, 2020 | 16.09 | 16.26 | 15.72 | 15.81 | 125,012 | -0.12(-0.75%) |
Sep 08, 2020 | 15.74 | 16.39 | 15.49 | 15.93 | 320,630 | -0.03(-0.19%) |
Sep 04, 2020 | 16.61 | 16.61 | 15.45 | 15.96 | 188,100 | -0.58(-3.51%) |
Sep 03, 2020 | 17.11 | 17.11 | 16.48 | 16.54 | 189,604 | -0.53(-3.10%) |
Sep 02, 2020 | 17.21 | 17.32 | 16.85 | 17.07 | 224,712 | -0.20(-1.16%) |
Sep 01, 2020 | 17.30 | 17.55 | 17.00 | 17.27 | 151,660 | -0.06(-0.35%) |
Aug 31, 2020 | 17.12 | 17.36 | 16.91 | 17.33 | 223,934 | +0.40(+2.36%) |
Aug 28, 2020 | 16.98 | 17.15 | 16.63 | 16.93 | 125,700 | +0.11(+0.65%) |
Aug 27, 2020 | 16.80 | 16.99 | 16.61 | 16.82 | 91,504 | -0.04(-0.24%) |
Aug 26, 2020 | 17.21 | 17.24 | 16.78 | 16.86 | 128,512 | -0.35(-2.03%) |
Aug 25, 2020 | 17.01 | 17.29 | 16.88 | 17.21 | 116,898 | +0.23(+1.35%) |
Aug 24, 2020 | 17.65 | 17.65 | 16.91 | 16.98 | 204,575 | -0.48(-2.75%) |
Aug 21, 2020 | 17.68 | 17.68 | 17.15 | 17.46 | 172,000 | -0.31(-1.74%) |
Aug 20, 2020 | 17.51 | 17.96 | 17.51 | 17.77 | 206,527 | +0.07(+0.40%) |
Aug 19, 2020 | 17.78 | 17.80 | 17.39 | 17.70 | 250,248 | -0.03(-0.17%) |
Aug 18, 2020 | 17.41 | 17.97 | 17.04 | 17.73 | 254,002 | +0.35(+2.01%) |
Aug 17, 2020 | 17.24 | 17.57 | 17.09 | 17.38 | 207,557 | +0.47(+2.78%) |
Aug 14, 2020 | 17.53 | 17.82 | 16.35 | 16.91 | 203,700 | -0.73(-4.14%) |
Aug 13, 2020 | 17.82 | 18.11 | 17.46 | 17.64 | 127,520 | -0.14(-0.79%) |
Aug 12, 2020 | 17.54 | 18.10 | 17.43 | 17.78 | 221,174 | +0.35(+2.01%) |
Aug 11, 2020 | 17.46 | 18.56 | 17.05 | 17.43 | 252,566 | -0.24(-1.36%) |
Aug 10, 2020 | 17.87 | 18.50 | 17.36 | 17.67 | 211,517 | -0.79(-4.28%) |
Aug 07, 2020 | 17.59 | 18.65 | 17.19 | 18.46 | 212,700 | +0.69(+3.88%) |
Aug 06, 2020 | 17.97 | 18.11 | 17.63 | 17.77 | 171,871 | +0.00(+0.00%) |
Aug 05, 2020 | 18.33 | 18.43 | 17.46 | 17.77 | 177,820 | -0.29(-1.61%) |
Aug 04, 2020 | 18.44 | 18.44 | 17.82 | 18.06 | 152,338 | -0.38(-2.06%) |
Aug 03, 2020 | 17.95 | 18.53 | 17.83 | 18.44 | 160,723 | +0.48(+2.67%) |
Jul 31, 2020 | 18.88 | 18.88 | 17.46 | 17.96 | 200,700 | -0.54(-2.92%) |
Jul 30, 2020 | 18.53 | 19.12 | 18.42 | 18.50 | 226,569 | -0.16(-0.86%) |
Jul 29, 2020 | 18.98 | 19.04 | 18.39 | 18.66 | 140,558 | -0.38(-2.00%) |
Jul 28, 2020 | 19.70 | 19.92 | 18.97 | 19.04 | 169,791 | -0.85(-4.27%) |
Jul 27, 2020 | 19.42 | 20.00 | 19.26 | 19.89 | 164,981 | +0.51(+2.63%) |
Jul 24, 2020 | 20.41 | 20.41 | 19.30 | 19.38 | 169,100 | -1.09(-5.32%) |
Jul 23, 2020 | 20.82 | 21.25 | 20.25 | 20.47 | 140,897 | -0.42(-2.01%) |
Jul 22, 2020 | 21.37 | 21.49 | 20.70 | 20.89 | 105,661 | -0.58(-2.70%) |
Jul 21, 2020 | 22.27 | 22.28 | 21.34 | 21.47 | 149,154 | -0.64(-2.89%) |
Jul 20, 2020 | 22.03 | 22.78 | 21.67 | 22.11 | 229,651 | +0.17(+0.77%) |
Jul 17, 2020 | 21.43 | 22.19 | 21.29 | 21.94 | 309,400 | +0.47(+2.19%) |
Jul 16, 2020 | 21.68 | 21.68 | 20.84 | 21.47 | 143,618 | -0.39(-1.78%) |
Jul 15, 2020 | 21.24 | 22.18 | 20.89 | 21.86 | 307,925 | +1.15(+5.55%) |
Jul 14, 2020 | 20.16 | 20.75 | 19.87 | 20.71 | 221,491 | +0.55(+2.73%) |
Jul 13, 2020 | 21.41 | 21.41 | 20.07 | 20.16 | 220,562 | -1.08(-5.08%) |
Jul 10, 2020 | 22.64 | 22.64 | 21.19 | 21.24 | 154,700 | -1.29(-5.73%) |
Jul 09, 2020 | 23.56 | 23.75 | 22.49 | 22.53 | 209,121 | -0.23(-1.01%) |
Jul 08, 2020 | 22.50 | 22.87 | 22.16 | 22.76 | 130,080 | +0.11(+0.49%) |
Jul 07, 2020 | 22.16 | 22.98 | 21.93 | 22.65 | 185,536 | +0.43(+1.94%) |
Jul 06, 2020 | 22.94 | 23.16 | 21.99 | 22.22 | 172,582 | -0.32(-1.42%) |
Jul 02, 2020 | 23.71 | 23.71 | 22.41 | 22.54 | 182,100 | -0.53(-2.30%) |
Jul 01, 2020 | 22.36 | 23.58 | 22.36 | 23.07 | 382,224 | +0.73(+3.27%) |
Jun 30, 2020 | 22.63 | 22.69 | 21.90 | 22.34 | 277,222 | -0.34(-1.50%) |
Jun 29, 2020 | 23.02 | 23.99 | 22.41 | 22.68 | 246,608 | +0.04(+0.18%) |
Jun 26, 2020 | 23.82 | 23.99 | 21.96 | 22.64 | 898,900 | -1.36(-5.67%) |
Jun 25, 2020 | 23.19 | 24.30 | 23.19 | 24.00 | 286,287 | +0.76(+3.27%) |
Jun 24, 2020 | 23.01 | 23.56 | 22.16 | 23.24 | 399,352 | +0.23(+1.00%) |
Jun 23, 2020 | 22.71 | 24.23 | 22.63 | 23.01 | 410,616 | +0.50(+2.22%) |
Jun 22, 2020 | 22.38 | 22.98 | 20.54 | 22.51 | 531,080 | +0.16(+0.72%) |
Jun 19, 2020 | 19.47 | 22.38 | 19.27 | 22.35 | 1,478,500 | +3.10(+16.10%) |
Jun 18, 2020 | 18.64 | 19.68 | 18.50 | 19.25 | 219,247 | +0.57(+3.05%) |
Jun 17, 2020 | 19.07 | 19.31 | 18.55 | 18.68 | 295,323 | -0.54(-2.81%) |
Jun 16, 2020 | 19.46 | 19.79 | 19.00 | 19.22 | 190,225 | +0.21(+1.10%) |
Jun 15, 2020 | 18.08 | 19.24 | 17.69 | 19.01 | 302,178 | +0.48(+2.59%) |
Jun 12, 2020 | 19.26 | 19.43 | 17.64 | 18.53 | 329,500 | -0.09(-0.48%) |
Jun 11, 2020 | 19.28 | 19.53 | 18.52 | 18.62 | 548,335 | -1.63(-8.05%) |
Jun 10, 2020 | 21.52 | 22.06 | 19.64 | 20.25 | 485,621 | -0.37(-1.79%) |
Jun 09, 2020 | 19.89 | 20.94 | 19.75 | 20.62 | 352,150 | +0.45(+2.23%) |
Jun 08, 2020 | 19.52 | 20.43 | 19.41 | 20.17 | 221,348 | +0.73(+3.76%) |
Jun 05, 2020 | 19.14 | 20.24 | 18.92 | 19.44 | 429,700 | +0.77(+4.12%) |
Jun 04, 2020 | 18.94 | 19.53 | 18.29 | 18.67 | 481,281 | -0.37(-1.94%) |
Jun 03, 2020 | 20.59 | 21.31 | 19.01 | 19.04 | 702,021 | -1.30(-6.39%) |
Jun 02, 2020 | 19.45 | 20.55 | 19.09 | 20.34 | 512,914 | +0.94(+4.85%) |
Jun 01, 2020 | 19.10 | 20.03 | 18.84 | 19.40 | 387,436 | +0.32(+1.68%) |
May 29, 2020 | 19.10 | 19.30 | 18.00 | 19.08 | 325,800 | -0.16(-0.83%) |
May 28, 2020 | 19.95 | 20.23 | 19.18 | 19.24 | 308,011 | -0.67(-3.37%) |
May 27, 2020 | 19.52 | 19.92 | 18.80 | 19.91 | 357,913 | +0.39(+2.00%) |
May 26, 2020 | 20.43 | 20.85 | 19.47 | 19.52 | 359,769 | -0.35(-1.76%) |
May 22, 2020 | 19.42 | 19.89 | 18.60 | 19.87 | 260,900 | +0.45(+2.32%) |
May 21, 2020 | 19.74 | 20.00 | 19.25 | 19.42 | 251,333 | -0.23(-1.17%) |
May 20, 2020 | 18.90 | 19.66 | 18.85 | 19.65 | 317,826 | +1.06(+5.70%) |
May 19, 2020 | 19.77 | 20.45 | 18.57 | 18.59 | 325,518 | -1.20(-6.06%) |
May 18, 2020 | 19.39 | 20.04 | 19.39 | 19.79 | 404,184 | +0.97(+5.15%) |
May 15, 2020 | 18.00 | 18.96 | 17.77 | 18.82 | 259,700 | +0.75(+4.15%) |
May 14, 2020 | 18.84 | 19.13 | 17.76 | 18.07 | 288,370 | -1.16(-6.03%) |
May 13, 2020 | 19.36 | 19.75 | 18.04 | 19.23 | 309,343 | -0.13(-0.67%) |
May 12, 2020 | 20.19 | 20.49 | 19.27 | 19.36 | 539,900 | -0.56(-2.81%) |
May 11, 2020 | 18.74 | 20.44 | 18.73 | 19.92 | 518,665 | +1.66(+9.09%) |
May 08, 2020 | 17.84 | 18.58 | 17.57 | 18.26 | 238,400 | +0.60(+3.40%) |
May 07, 2020 | 18.14 | 18.68 | 17.43 | 17.66 | 302,823 | +0.16(+0.91%) |
May 06, 2020 | 17.63 | 18.25 | 17.43 | 17.50 | 274,292 | -0.13(-0.74%) |
May 05, 2020 | 18.20 | 18.70 | 17.48 | 17.63 | 459,467 | -0.59(-3.24%) |
May 04, 2020 | 15.28 | 18.24 | 15.05 | 18.22 | 687,750 | +2.94(+19.24%) |