Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.98 | 46.45 | 44.65 | 45.34 | 1,041,582 | -1.17(-2.51%) |
Apr 29, 2021 | 47.40 | 47.40 | 45.69 | 46.51 | 647,253 | -0.43(-0.92%) |
Apr 28, 2021 | 45.96 | 47.46 | 45.60 | 46.94 | 593,042 | +1.28(+2.81%) |
Apr 27, 2021 | 45.83 | 46.18 | 45.27 | 45.66 | 342,654 | -0.42(-0.92%) |
Apr 26, 2021 | 46.05 | 46.73 | 46.00 | 46.08 | 417,530 | +0.46(+1.02%) |
Apr 23, 2021 | 44.85 | 46.10 | 44.83 | 45.62 | 523,278 | +1.06(+2.38%) |
Apr 22, 2021 | 45.41 | 45.57 | 44.47 | 44.56 | 572,024 | -0.56(-1.24%) |
Apr 21, 2021 | 43.17 | 45.29 | 42.78 | 45.12 | 552,162 | +1.81(+4.19%) |
Apr 20, 2021 | 44.43 | 44.58 | 42.69 | 43.30 | 711,867 | -1.42(-3.17%) |
Apr 19, 2021 | 44.58 | 45.21 | 44.05 | 44.72 | 565,412 | -0.44(-0.98%) |
Apr 16, 2021 | 45.70 | 45.93 | 44.57 | 45.17 | 730,351 | +0.99(+2.25%) |
Apr 15, 2021 | 44.07 | 44.26 | 43.13 | 44.17 | 387,745 | +0.36(+0.81%) |
Apr 14, 2021 | 43.54 | 44.71 | 43.54 | 43.82 | 597,777 | +0.03(+0.07%) |
Apr 13, 2021 | 44.56 | 44.79 | 43.24 | 43.79 | 634,863 | -0.40(-0.90%) |
Apr 12, 2021 | 43.48 | 44.26 | 42.64 | 44.18 | 550,411 | +1.13(+2.62%) |
Apr 09, 2021 | 42.94 | 43.24 | 42.31 | 43.05 | 787,250 | +0.48(+1.13%) |
Apr 08, 2021 | 42.83 | 43.04 | 41.53 | 42.57 | 638,958 | -0.35(-0.81%) |
Apr 07, 2021 | 43.64 | 44.06 | 42.74 | 42.92 | 389,703 | -0.70(-1.61%) |
Apr 06, 2021 | 44.71 | 45.73 | 43.43 | 43.62 | 643,614 | -1.28(-2.86%) |
Apr 05, 2021 | 45.83 | 46.31 | 44.38 | 44.91 | 564,889 | +0.26(+0.58%) |
Apr 01, 2021 | 44.54 | 45.18 | 43.92 | 44.64 | 453,114 | +0.19(+0.43%) |
Mar 31, 2021 | 45.02 | 45.51 | 43.99 | 44.45 | 801,902 | -0.09(-0.20%) |
Mar 30, 2021 | 43.03 | 44.99 | 43.03 | 44.54 | 498,834 | +1.31(+3.04%) |
Mar 29, 2021 | 44.61 | 45.46 | 43.17 | 43.23 | 693,201 | -1.55(-3.47%) |
Mar 26, 2021 | 44.06 | 44.78 | 43.52 | 44.78 | 982,507 | +1.54(+3.57%) |
Mar 25, 2021 | 41.14 | 43.54 | 40.46 | 43.24 | 624,379 | +1.52(+3.65%) |
Mar 24, 2021 | 42.15 | 44.06 | 41.68 | 41.71 | 775,344 | +0.52(+1.27%) |
Mar 23, 2021 | 43.21 | 43.89 | 40.78 | 41.19 | 555,556 | -2.91(-6.61%) |
Mar 22, 2021 | 45.19 | 45.21 | 43.60 | 44.10 | 387,783 | -1.10(-2.43%) |
Mar 19, 2021 | 45.16 | 46.23 | 43.43 | 45.20 | 1,213,107 | -0.15(-0.34%) |
Mar 18, 2021 | 46.69 | 48.33 | 45.08 | 45.36 | 974,217 | -1.39(-2.97%) |
Mar 17, 2021 | 45.50 | 46.86 | 45.10 | 46.75 | 616,589 | +1.56(+3.46%) |
Mar 16, 2021 | 45.55 | 45.90 | 44.77 | 45.19 | 613,828 | -0.50(-1.10%) |
Mar 15, 2021 | 45.59 | 45.74 | 44.04 | 45.69 | 563,645 | +0.10(+0.21%) |
Mar 12, 2021 | 44.62 | 45.73 | 44.22 | 45.59 | 502,136 | +0.92(+2.05%) |
Mar 11, 2021 | 44.89 | 46.56 | 43.90 | 44.67 | 720,099 | +0.29(+0.65%) |
Mar 10, 2021 | 43.78 | 45.17 | 43.55 | 44.38 | 454,622 | +0.52(+1.19%) |
Mar 09, 2021 | 43.52 | 44.59 | 42.63 | 43.86 | 846,592 | +0.82(+1.91%) |
Mar 08, 2021 | 42.45 | 44.09 | 41.90 | 43.04 | 738,725 | +0.78(+1.85%) |
Mar 05, 2021 | 42.17 | 42.34 | 39.93 | 42.26 | 1,181,186 | +0.96(+2.31%) |
Mar 04, 2021 | 41.38 | 42.21 | 40.16 | 41.31 | 802,284 | -0.28(-0.67%) |
Mar 03, 2021 | 41.37 | 42.13 | 41.00 | 41.59 | 732,815 | +0.21(+0.51%) |
Mar 02, 2021 | 41.83 | 42.42 | 41.30 | 41.37 | 577,022 | -0.40(-0.97%) |
Mar 01, 2021 | 40.60 | 42.49 | 40.45 | 41.78 | 591,943 | +2.16(+5.44%) |
Feb 26, 2021 | 39.59 | 40.54 | 38.56 | 39.62 | 557,785 | -0.10(-0.24%) |
Feb 25, 2021 | 41.42 | 41.80 | 39.33 | 39.72 | 592,730 | -1.70(-4.11%) |
Feb 24, 2021 | 41.07 | 42.75 | 40.76 | 41.42 | 797,312 | +0.66(+1.63%) |
Feb 23, 2021 | 39.42 | 41.29 | 38.82 | 40.76 | 863,202 | +0.95(+2.39%) |
Feb 22, 2021 | 38.69 | 40.75 | 38.40 | 39.81 | 793,182 | +0.69(+1.77%) |
Feb 19, 2021 | 37.18 | 39.23 | 37.18 | 39.11 | 926,419 | +2.45(+6.69%) |
Feb 18, 2021 | 37.99 | 38.01 | 36.35 | 36.66 | 669,116 | -1.62(-4.22%) |
Feb 17, 2021 | 38.47 | 38.91 | 37.36 | 38.28 | 769,331 | -0.35(-0.90%) |
Feb 16, 2021 | 38.73 | 39.63 | 38.12 | 38.62 | 968,489 | +0.68(+1.80%) |
Feb 12, 2021 | 38.05 | 38.54 | 36.25 | 37.94 | 916,338 | +0.86(+2.31%) |
Feb 11, 2021 | 37.84 | 38.19 | 36.68 | 37.08 | 853,263 | -0.62(-1.63%) |
Feb 10, 2021 | 38.06 | 38.35 | 37.26 | 37.70 | 583,106 | -0.21(-0.56%) |
Feb 09, 2021 | 38.21 | 38.47 | 37.04 | 37.91 | 462,322 | -0.36(-0.93%) |
Feb 08, 2021 | 37.08 | 39.08 | 36.85 | 38.27 | 1,425,131 | +1.54(+4.19%) |
Feb 05, 2021 | 36.85 | 37.17 | 36.32 | 36.73 | 398,046 | +0.16(+0.45%) |
Feb 04, 2021 | 35.34 | 36.60 | 35.31 | 36.56 | 479,584 | +1.39(+3.94%) |
Feb 03, 2021 | 35.01 | 35.22 | 34.28 | 35.18 | 358,984 | +0.11(+0.30%) |
Feb 02, 2021 | 35.56 | 35.56 | 34.74 | 35.07 | 732,145 | +0.00(+0.00%) |
Feb 01, 2021 | 34.95 | 35.30 | 34.28 | 35.07 | 595,856 | +0.66(+1.93%) |
Jan 29, 2021 | 35.57 | 35.71 | 33.98 | 34.41 | 557,057 | -1.17(-3.30%) |
Jan 28, 2021 | 35.01 | 36.39 | 34.82 | 35.58 | 1,068,886 | +1.97(+5.87%) |
Jan 27, 2021 | 33.44 | 35.25 | 32.84 | 33.61 | 767,140 | -1.36(-3.88%) |
Jan 26, 2021 | 36.38 | 36.38 | 34.86 | 34.97 | 367,769 | -0.91(-2.55%) |
Jan 25, 2021 | 37.13 | 37.13 | 34.64 | 35.88 | 858,474 | -1.43(-3.84%) |
Jan 22, 2021 | 36.15 | 37.37 | 35.92 | 37.31 | 356,267 | +0.40(+1.10%) |
Jan 21, 2021 | 37.03 | 37.38 | 36.60 | 36.91 | 322,983 | +0.00(+0.00%) |
Jan 20, 2021 | 37.79 | 38.10 | 36.60 | 36.91 | 400,867 | -0.09(-0.23%) |
Jan 19, 2021 | 36.45 | 37.20 | 36.38 | 37.00 | 519,308 | +0.90(+2.51%) |
Jan 15, 2021 | 36.04 | 36.48 | 34.98 | 36.09 | 533,361 | -0.26(-0.71%) |
Jan 14, 2021 | 36.23 | 36.75 | 35.76 | 36.35 | 275,451 | +0.60(+1.67%) |
Jan 13, 2021 | 37.53 | 37.81 | 35.57 | 35.76 | 463,787 | -1.74(-4.64%) |
Jan 12, 2021 | 36.62 | 37.68 | 36.28 | 37.50 | 608,847 | +0.98(+2.69%) |
Jan 11, 2021 | 35.37 | 36.80 | 35.37 | 36.52 | 488,339 | +0.09(+0.24%) |
Jan 08, 2021 | 37.42 | 37.61 | 35.80 | 36.43 | 487,321 | -0.62(-1.66%) |
Jan 07, 2021 | 36.73 | 37.34 | 36.55 | 37.04 | 410,554 | +0.18(+0.50%) |
Jan 06, 2021 | 35.12 | 37.12 | 34.32 | 36.86 | 1,310,646 | +3.07(+9.08%) |
Jan 05, 2021 | 33.22 | 34.16 | 33.13 | 33.79 | 511,281 | +0.67(+2.03%) |
Jan 04, 2021 | 33.98 | 34.23 | 32.68 | 33.12 | 628,324 | -0.45(-1.35%) |
Dec 31, 2020 | 33.57 | 33.57 | 33.57 | 272,313 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.27 | 33.88 | 33.26 | 33.59 | 272,313 | +0.49(+1.48%) |
Dec 29, 2020 | 33.85 | 33.98 | 32.60 | 33.10 | 395,452 | -0.59(-1.74%) |
Dec 28, 2020 | 34.64 | 34.86 | 33.68 | 33.69 | 458,945 | -0.81(-2.34%) |
Dec 24, 2020 | 34.76 | 34.76 | 34.04 | 34.49 | 208,896 | +0.10(+0.28%) |
Dec 23, 2020 | 33.95 | 34.59 | 33.51 | 34.40 | 634,915 | +0.65(+1.94%) |
Dec 22, 2020 | 33.95 | 34.07 | 33.33 | 33.74 | 434,948 | -0.36(-1.04%) |
Dec 21, 2020 | 33.64 | 34.22 | 33.19 | 34.10 | 561,584 | +0.08(+0.23%) |
Dec 18, 2020 | 34.93 | 35.24 | 33.90 | 34.02 | 1,400,958 | -0.64(-1.86%) |
Dec 17, 2020 | 34.66 | 34.68 | 33.67 | 34.67 | 549,201 | +0.25(+0.73%) |
Dec 16, 2020 | 35.43 | 35.52 | 34.33 | 34.42 | 554,138 | -0.93(-2.64%) |
Dec 15, 2020 | 33.97 | 35.37 | 33.54 | 35.35 | 584,738 | +2.56(+7.81%) |
Dec 14, 2020 | 34.29 | 34.36 | 32.66 | 32.79 | 667,858 | -1.26(-3.70%) |
Dec 11, 2020 | 33.04 | 34.07 | 33.04 | 34.05 | 575,556 | +0.54(+1.61%) |
Dec 10, 2020 | 33.56 | 33.97 | 33.21 | 33.51 | 301,552 | -0.84(-2.44%) |
Dec 09, 2020 | 34.43 | 34.84 | 33.70 | 34.35 | 583,526 | +0.12(+0.34%) |
Dec 08, 2020 | 32.91 | 34.27 | 32.90 | 34.23 | 995,958 | +1.20(+3.64%) |
Dec 07, 2020 | 33.16 | 33.39 | 32.35 | 33.03 | 801,692 | -0.26(-0.78%) |
Dec 04, 2020 | 32.00 | 33.29 | 31.76 | 33.29 | 520,370 | +1.94(+6.20%) |
Dec 03, 2020 | 30.24 | 31.71 | 30.20 | 31.35 | 818,649 | +1.32(+4.39%) |
Dec 02, 2020 | 29.98 | 30.23 | 29.76 | 30.03 | 621,336 | -0.17(-0.57%) |
Dec 01, 2020 | 30.41 | 30.44 | 29.83 | 30.20 | 917,781 | +0.38(+1.26%) |
Nov 30, 2020 | 30.63 | 30.69 | 29.57 | 29.83 | 447,583 | -1.06(-3.43%) |
Nov 27, 2020 | 30.64 | 30.94 | 30.31 | 30.89 | 173,145 | +0.35(+1.13%) |
Nov 25, 2020 | 31.75 | 31.75 | 30.26 | 30.54 | 646,540 | -1.56(-4.86%) |
Nov 24, 2020 | 31.68 | 32.22 | 31.34 | 32.10 | 786,816 | +1.16(+3.76%) |
Nov 23, 2020 | 29.79 | 31.00 | 29.79 | 30.93 | 1,027,343 | +1.71(+5.86%) |
Nov 20, 2020 | 29.36 | 29.73 | 29.10 | 29.22 | 1,204,117 | -0.22(-0.75%) |
Nov 19, 2020 | 29.19 | 29.49 | 28.64 | 29.44 | 565,880 | -0.11(-0.36%) |
Nov 18, 2020 | 29.75 | 30.74 | 29.44 | 29.55 | 1,127,333 | +1.14(+4.03%) |
Nov 17, 2020 | 28.40 | 28.69 | 27.88 | 28.40 | 570,571 | -0.55(-1.89%) |
Nov 16, 2020 | 28.82 | 29.54 | 28.04 | 28.95 | 896,109 | +1.23(+4.44%) |
Nov 13, 2020 | 27.33 | 27.95 | 26.94 | 27.72 | 422,885 | +0.81(+3.00%) |
Nov 12, 2020 | 26.92 | 27.61 | 26.50 | 26.91 | 610,114 | -0.39(-1.44%) |
Nov 11, 2020 | 28.38 | 28.57 | 26.62 | 27.31 | 508,907 | -0.93(-3.30%) |
Nov 10, 2020 | 28.41 | 29.04 | 28.16 | 28.24 | 783,773 | +0.09(+0.31%) |
Nov 09, 2020 | 27.87 | 29.36 | 26.94 | 28.15 | 1,378,242 | +2.78(+10.96%) |
Nov 06, 2020 | 25.95 | 26.01 | 25.24 | 25.37 | 364,477 | -0.33(-1.27%) |
Nov 05, 2020 | 24.31 | 26.06 | 24.31 | 25.70 | 452,804 | +1.70(+7.10%) |
Nov 04, 2020 | 25.43 | 25.53 | 23.57 | 24.00 | 910,251 | -2.56(-9.64%) |
Nov 03, 2020 | 25.85 | 26.81 | 25.54 | 26.56 | 700,489 | +1.46(+5.83%) |
Nov 02, 2020 | 24.05 | 25.32 | 24.05 | 25.09 | 695,778 | +1.34(+5.63%) |
Oct 30, 2020 | 23.69 | 24.04 | 23.44 | 23.76 | 681,044 | -0.06(-0.24%) |
Oct 29, 2020 | 23.44 | 23.92 | 22.82 | 23.81 | 1,003,116 | +0.43(+1.85%) |
Oct 28, 2020 | 23.28 | 24.05 | 22.78 | 23.38 | 920,417 | -0.64(-2.64%) |
Oct 27, 2020 | 24.41 | 24.76 | 23.99 | 24.02 | 876,710 | -0.76(-3.07%) |
Oct 26, 2020 | 25.01 | 25.43 | 24.30 | 24.78 | 664,529 | -1.02(-3.95%) |
Oct 23, 2020 | 26.11 | 26.40 | 25.45 | 25.80 | 566,411 | -0.01(-0.04%) |
Oct 22, 2020 | 25.60 | 25.82 | 24.82 | 25.81 | 620,140 | +0.31(+1.21%) |
Oct 21, 2020 | 24.10 | 25.84 | 24.10 | 25.50 | 1,508,714 | +1.31(+5.41%) |
Oct 20, 2020 | 23.86 | 24.45 | 23.65 | 24.19 | 706,644 | +0.63(+2.65%) |
Oct 19, 2020 | 24.08 | 24.20 | 23.50 | 23.56 | 553,680 | +0.06(+0.25%) |
Oct 16, 2020 | 23.26 | 24.05 | 23.24 | 23.51 | 662,545 | +0.38(+1.62%) |
Oct 15, 2020 | 22.03 | 23.15 | 21.91 | 23.13 | 627,864 | +0.67(+3.00%) |
Oct 14, 2020 | 22.72 | 23.30 | 22.43 | 22.46 | 576,480 | -0.33(-1.44%) |
Oct 13, 2020 | 23.58 | 23.64 | 22.72 | 22.78 | 1,002,303 | -1.14(-4.78%) |
Oct 12, 2020 | 23.65 | 24.14 | 23.51 | 23.93 | 613,739 | +0.38(+1.59%) |
Oct 09, 2020 | 24.01 | 24.28 | 23.16 | 23.55 | 851,591 | -0.43(-1.81%) |
Oct 08, 2020 | 23.68 | 24.00 | 23.29 | 23.99 | 729,481 | +0.55(+2.34%) |
Oct 07, 2020 | 23.04 | 23.78 | 23.03 | 23.44 | 921,663 | +1.09(+4.86%) |
Oct 06, 2020 | 23.54 | 23.55 | 22.08 | 22.35 | 999,784 | -0.78(-3.37%) |
Oct 05, 2020 | 21.37 | 23.38 | 21.37 | 23.13 | 1,604,803 | +2.36(+11.35%) |
Oct 02, 2020 | 19.02 | 21.00 | 18.94 | 20.77 | 886,823 | +1.21(+6.20%) |
Oct 01, 2020 | 19.20 | 19.87 | 19.07 | 19.56 | 937,006 | +0.93(+5.01%) |
Sep 30, 2020 | 18.75 | 19.26 | 18.45 | 18.63 | 572,755 | +0.00(+0.00%) |
Sep 29, 2020 | 18.42 | 18.81 | 18.20 | 18.63 | 468,889 | +0.31(+1.68%) |
Sep 28, 2020 | 18.11 | 18.84 | 17.82 | 18.32 | 682,010 | +0.57(+3.20%) |
Sep 25, 2020 | 17.34 | 17.94 | 17.32 | 17.75 | 592,289 | +0.17(+0.99%) |
Sep 24, 2020 | 17.75 | 18.06 | 17.46 | 17.58 | 609,161 | -0.23(-1.30%) |
Sep 23, 2020 | 18.42 | 18.83 | 17.81 | 17.81 | 631,222 | -0.59(-3.19%) |
Sep 22, 2020 | 18.55 | 18.68 | 18.05 | 18.40 | 581,904 | -0.18(-0.98%) |
Sep 21, 2020 | 19.75 | 20.27 | 18.51 | 18.58 | 793,107 | -2.10(-10.14%) |
Sep 18, 2020 | 20.93 | 21.70 | 20.64 | 20.68 | 1,818,855 | -0.18(-0.88%) |
Sep 17, 2020 | 19.93 | 21.44 | 19.88 | 20.86 | 971,917 | +0.71(+3.53%) |
Sep 16, 2020 | 19.11 | 20.35 | 19.07 | 20.15 | 833,928 | +1.13(+5.92%) |
Sep 15, 2020 | 18.95 | 19.19 | 18.76 | 19.02 | 554,975 | +0.08(+0.41%) |
Sep 14, 2020 | 18.81 | 19.17 | 18.70 | 18.95 | 518,136 | +0.27(+1.44%) |
Sep 11, 2020 | 18.43 | 18.77 | 18.38 | 18.68 | 666,182 | +0.29(+1.57%) |
Sep 10, 2020 | 19.10 | 19.17 | 18.19 | 18.39 | 615,893 | -0.68(-3.58%) |
Sep 09, 2020 | 19.29 | 19.40 | 19.04 | 19.07 | 586,481 | -0.20(-1.05%) |
Sep 08, 2020 | 19.36 | 19.76 | 19.02 | 19.27 | 1,258,186 | -0.26(-1.33%) |
Sep 04, 2020 | 19.08 | 19.58 | 18.89 | 19.53 | 1,035,752 | +0.89(+4.80%) |
Sep 03, 2020 | 19.17 | 19.50 | 18.47 | 18.64 | 463,338 | -0.51(-2.66%) |
Sep 02, 2020 | 19.06 | 19.36 | 18.96 | 19.15 | 585,229 | +0.17(+0.91%) |
Sep 01, 2020 | 18.65 | 19.07 | 18.57 | 18.97 | 570,102 | +0.14(+0.77%) |
Aug 31, 2020 | 19.19 | 19.38 | 18.81 | 18.83 | 532,729 | -0.51(-2.64%) |
Aug 28, 2020 | 19.37 | 19.56 | 19.22 | 19.34 | 339,430 | +0.12(+0.60%) |
Aug 27, 2020 | 19.38 | 19.61 | 18.93 | 19.22 | 379,132 | +0.07(+0.35%) |
Aug 26, 2020 | 18.68 | 19.27 | 18.60 | 19.16 | 587,298 | +0.32(+1.69%) |
Aug 25, 2020 | 19.43 | 19.56 | 18.68 | 18.84 | 345,532 | -0.39(-2.05%) |
Aug 24, 2020 | 19.37 | 19.44 | 18.90 | 19.23 | 654,475 | +0.14(+0.76%) |
Aug 21, 2020 | 19.03 | 19.54 | 19.02 | 19.09 | 510,809 | -0.11(-0.55%) |
Aug 20, 2020 | 18.96 | 19.35 | 18.84 | 19.20 | 427,212 | -0.15(-0.80%) |
Aug 19, 2020 | 19.34 | 19.68 | 19.20 | 19.35 | 372,195 | +0.06(+0.30%) |
Aug 18, 2020 | 19.54 | 19.65 | 19.22 | 19.29 | 409,957 | -0.34(-1.72%) |
Aug 17, 2020 | 20.20 | 20.41 | 19.51 | 19.63 | 551,665 | -0.54(-2.67%) |
Aug 14, 2020 | 19.73 | 20.36 | 19.71 | 20.17 | 431,199 | +0.22(+1.11%) |
Aug 13, 2020 | 20.06 | 20.23 | 19.71 | 19.95 | 419,850 | -0.19(-0.96%) |
Aug 12, 2020 | 20.69 | 20.69 | 19.89 | 20.14 | 438,749 | -0.34(-1.64%) |
Aug 11, 2020 | 20.11 | 20.92 | 20.00 | 20.48 | 1,022,948 | +0.72(+3.65%) |
Aug 10, 2020 | 19.04 | 19.90 | 19.04 | 19.75 | 737,477 | +0.85(+4.48%) |
Aug 07, 2020 | 18.38 | 18.92 | 18.21 | 18.91 | 467,367 | +0.43(+2.34%) |
Aug 06, 2020 | 18.77 | 18.86 | 18.34 | 18.47 | 441,854 | -0.51(-2.69%) |
Aug 05, 2020 | 18.36 | 18.99 | 18.19 | 18.98 | 654,494 | +0.88(+4.84%) |
Aug 04, 2020 | 18.17 | 18.23 | 17.71 | 18.11 | 586,211 | -0.16(-0.90%) |
Aug 03, 2020 | 18.20 | 18.45 | 17.93 | 18.27 | 877,739 | +0.13(+0.74%) |
Jul 31, 2020 | 19.38 | 19.48 | 17.32 | 18.14 | 1,187,904 | -0.72(-3.83%) |
Jul 30, 2020 | 19.05 | 19.09 | 18.44 | 18.86 | 1,016,649 | -0.64(-3.31%) |
Jul 29, 2020 | 18.91 | 19.64 | 18.73 | 19.50 | 759,406 | +0.59(+3.10%) |
Jul 28, 2020 | 19.44 | 20.02 | 18.92 | 18.92 | 673,476 | -0.69(-3.53%) |
Jul 27, 2020 | 19.67 | 19.89 | 19.08 | 19.61 | 933,776 | +0.66(+3.50%) |
Jul 24, 2020 | 19.41 | 19.53 | 18.87 | 18.95 | 554,563 | -0.50(-2.57%) |
Jul 23, 2020 | 19.47 | 19.71 | 19.11 | 19.45 | 689,155 | -0.20(-1.03%) |
Jul 22, 2020 | 18.75 | 19.68 | 18.71 | 19.65 | 1,326,623 | +0.71(+3.76%) |
Jul 21, 2020 | 18.30 | 19.11 | 18.19 | 18.94 | 924,033 | +1.03(+5.75%) |
Jul 20, 2020 | 18.20 | 18.42 | 17.66 | 17.91 | 650,659 | -0.54(-2.92%) |
Jul 17, 2020 | 18.71 | 19.03 | 18.32 | 18.45 | 569,944 | -0.33(-1.74%) |
Jul 16, 2020 | 18.32 | 19.13 | 18.20 | 18.77 | 957,232 | +0.25(+1.35%) |
Jul 15, 2020 | 18.60 | 18.86 | 18.20 | 18.52 | 787,388 | +0.53(+2.94%) |
Jul 14, 2020 | 17.45 | 18.01 | 17.10 | 17.99 | 710,268 | +0.53(+3.03%) |
Jul 13, 2020 | 17.53 | 17.82 | 17.11 | 17.46 | 779,785 | +0.34(+1.97%) |
Jul 10, 2020 | 16.93 | 17.32 | 16.86 | 17.13 | 790,896 | +0.39(+2.36%) |
Jul 09, 2020 | 17.31 | 17.31 | 16.54 | 16.73 | 625,442 | -0.66(-3.82%) |
Jul 08, 2020 | 17.15 | 17.41 | 16.69 | 17.40 | 814,501 | +0.17(+1.01%) |
Jul 07, 2020 | 17.66 | 17.76 | 17.20 | 17.22 | 624,690 | -0.61(-3.40%) |
Jul 06, 2020 | 18.08 | 18.23 | 17.46 | 17.83 | 644,667 | +0.31(+1.76%) |
Jul 02, 2020 | 17.61 | 18.40 | 17.43 | 17.52 | 631,574 | +0.43(+2.53%) |
Jul 01, 2020 | 18.14 | 18.36 | 17.07 | 17.09 | 699,407 | -0.97(-5.38%) |
Jun 30, 2020 | 17.83 | 18.17 | 17.56 | 18.06 | 692,899 | +0.02(+0.11%) |
Jun 29, 2020 | 17.97 | 18.54 | 17.46 | 18.04 | 1,104,563 | +0.54(+3.08%) |
Jun 26, 2020 | 17.80 | 17.95 | 17.26 | 17.50 | 2,145,191 | -0.57(-3.14%) |
Jun 25, 2020 | 17.56 | 18.08 | 17.24 | 18.07 | 706,400 | +0.36(+2.01%) |
Jun 24, 2020 | 18.13 | 18.13 | 17.53 | 17.71 | 810,740 | -0.84(-4.51%) |
Jun 23, 2020 | 18.59 | 18.78 | 18.11 | 18.55 | 963,160 | +0.32(+1.74%) |
Jun 22, 2020 | 19.00 | 19.00 | 17.90 | 18.23 | 993,227 | -0.96(-5.01%) |
Jun 19, 2020 | 19.27 | 19.44 | 18.53 | 19.20 | 1,890,877 | +0.44(+2.36%) |
Jun 18, 2020 | 18.28 | 19.16 | 18.12 | 18.75 | 1,010,207 | +0.20(+1.09%) |
Jun 17, 2020 | 18.63 | 18.93 | 18.19 | 18.55 | 1,202,844 | -0.09(-0.46%) |
Jun 16, 2020 | 18.92 | 19.72 | 18.42 | 18.64 | 1,852,124 | +0.92(+5.21%) |
Jun 15, 2020 | 16.51 | 17.85 | 16.18 | 17.71 | 1,500,005 | +0.64(+3.72%) |
Jun 12, 2020 | 18.16 | 18.47 | 16.71 | 17.08 | 797,756 | -0.06(-0.34%) |
Jun 11, 2020 | 17.66 | 17.66 | 16.87 | 17.14 | 1,384,909 | -1.64(-8.71%) |
Jun 10, 2020 | 19.83 | 19.83 | 18.57 | 18.77 | 1,379,494 | -1.36(-6.74%) |
Jun 09, 2020 | 19.98 | 20.36 | 19.41 | 20.13 | 1,014,918 | -0.70(-3.37%) |
Jun 08, 2020 | 20.31 | 21.16 | 20.04 | 20.83 | 1,521,331 | +0.97(+4.89%) |
Jun 05, 2020 | 20.17 | 20.98 | 19.46 | 19.86 | 1,543,028 | +1.51(+8.23%) |
Jun 04, 2020 | 16.99 | 18.35 | 16.95 | 18.35 | 1,335,082 | +1.18(+6.89%) |
Jun 03, 2020 | 17.23 | 17.63 | 17.05 | 17.17 | 1,294,296 | +0.43(+2.59%) |
Jun 02, 2020 | 16.32 | 16.73 | 16.21 | 16.73 | 1,505,041 | +0.67(+4.19%) |
Jun 01, 2020 | 15.13 | 16.28 | 14.90 | 16.06 | 1,245,869 | +0.93(+6.17%) |
May 29, 2020 | 15.50 | 15.97 | 14.65 | 15.13 | 1,042,820 | -0.78(-4.90%) |
May 28, 2020 | 16.74 | 16.89 | 15.64 | 15.91 | 1,224,375 | -0.60(-3.62%) |
May 27, 2020 | 15.71 | 16.52 | 15.53 | 16.50 | 1,351,097 | +1.40(+9.24%) |
May 26, 2020 | 14.38 | 15.38 | 14.32 | 15.11 | 1,152,646 | +1.48(+10.88%) |
May 22, 2020 | 13.85 | 13.86 | 13.29 | 13.62 | 604,345 | -0.19(-1.39%) |
May 21, 2020 | 14.30 | 14.40 | 13.79 | 13.82 | 699,564 | -0.48(-3.36%) |
May 20, 2020 | 13.99 | 14.57 | 13.97 | 14.30 | 771,782 | +0.68(+5.02%) |
May 19, 2020 | 14.12 | 14.28 | 13.62 | 13.62 | 1,106,761 | -0.66(-4.65%) |
May 18, 2020 | 13.93 | 14.56 | 13.81 | 14.28 | 1,149,288 | +1.01(+7.61%) |
May 15, 2020 | 12.52 | 13.62 | 12.39 | 13.27 | 1,753,380 | +0.71(+5.67%) |
May 14, 2020 | 11.59 | 12.58 | 11.10 | 12.56 | 1,217,410 | +0.55(+4.57%) |
May 13, 2020 | 12.38 | 12.47 | 11.81 | 12.01 | 1,109,309 | -0.48(-3.85%) |
May 12, 2020 | 13.32 | 13.47 | 12.48 | 12.49 | 904,349 | -0.80(-6.01%) |
May 11, 2020 | 13.68 | 13.72 | 12.66 | 13.29 | 1,225,003 | -0.67(-4.82%) |
May 08, 2020 | 12.92 | 14.04 | 12.87 | 13.96 | 1,227,085 | +1.35(+10.68%) |
May 07, 2020 | 12.91 | 13.39 | 12.47 | 12.61 | 1,209,813 | -0.19(-1.50%) |
May 06, 2020 | 13.51 | 13.66 | 12.77 | 12.81 | 1,137,937 | -0.50(-3.76%) |
May 05, 2020 | 13.53 | 14.35 | 13.27 | 13.31 | 1,203,249 | +0.16(+1.24%) |
May 04, 2020 | 12.75 | 13.25 | 12.43 | 13.14 | 1,350,341 | -0.06(-0.44%) |