Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.34 | 42.19 | 41.34 | 41.66 | 99,000 | -0.26(-0.62%) |
Apr 29, 2021 | 42.29 | 42.88 | 41.31 | 41.92 | 53,922 | -0.04(-0.10%) |
Apr 28, 2021 | 40.22 | 42.51 | 40.12 | 41.96 | 79,679 | +1.67(+4.14%) |
Apr 27, 2021 | 39.81 | 40.54 | 39.42 | 40.29 | 99,640 | +0.53(+1.33%) |
Apr 26, 2021 | 40.25 | 40.78 | 39.62 | 39.76 | 61,959 | -0.39(-0.97%) |
Apr 23, 2021 | 39.53 | 40.44 | 39.53 | 40.15 | 78,000 | +0.62(+1.57%) |
Apr 22, 2021 | 40.46 | 40.52 | 39.48 | 39.53 | 55,760 | -0.69(-1.72%) |
Apr 21, 2021 | 39.45 | 40.42 | 39.35 | 40.22 | 76,753 | +0.79(+2.00%) |
Apr 20, 2021 | 40.14 | 40.49 | 38.94 | 39.43 | 160,608 | -1.11(-2.74%) |
Apr 19, 2021 | 40.12 | 40.58 | 39.76 | 40.54 | 75,951 | +0.08(+0.20%) |
Apr 16, 2021 | 40.93 | 41.11 | 40.14 | 40.46 | 89,500 | +0.12(+0.30%) |
Apr 15, 2021 | 41.77 | 43.14 | 40.01 | 40.34 | 149,485 | -1.09(-2.63%) |
Apr 14, 2021 | 40.78 | 42.25 | 40.19 | 41.43 | 53,975 | +0.44(+1.07%) |
Apr 13, 2021 | 41.25 | 41.87 | 40.14 | 40.99 | 64,985 | -0.51(-1.23%) |
Apr 12, 2021 | 41.28 | 41.74 | 40.36 | 41.50 | 71,005 | +0.32(+0.78%) |
Apr 09, 2021 | 41.43 | 41.47 | 40.51 | 41.18 | 84,900 | -0.21(-0.51%) |
Apr 08, 2021 | 41.88 | 42.57 | 41.16 | 41.39 | 139,270 | -0.49(-1.17%) |
Apr 07, 2021 | 43.14 | 43.51 | 41.57 | 41.88 | 108,507 | -1.40(-3.23%) |
Apr 06, 2021 | 43.60 | 44.30 | 43.13 | 43.28 | 92,119 | -0.48(-1.10%) |
Apr 05, 2021 | 44.05 | 44.14 | 43.17 | 43.76 | 125,839 | +0.21(+0.48%) |
Apr 01, 2021 | 41.99 | 43.58 | 41.54 | 43.55 | 174,400 | +1.80(+4.31%) |
Mar 31, 2021 | 40.88 | 42.91 | 40.88 | 41.75 | 214,241 | +1.16(+2.86%) |
Mar 30, 2021 | 39.74 | 40.90 | 39.63 | 40.59 | 75,307 | +0.70(+1.75%) |
Mar 29, 2021 | 40.73 | 41.03 | 39.72 | 39.89 | 103,910 | -1.28(-3.11%) |
Mar 26, 2021 | 42.01 | 42.01 | 40.30 | 41.17 | 82,500 | -0.12(-0.29%) |
Mar 25, 2021 | 38.00 | 41.69 | 37.91 | 41.29 | 152,648 | +2.66(+6.89%) |
Mar 24, 2021 | 40.44 | 41.65 | 38.54 | 38.63 | 86,610 | -1.20(-3.01%) |
Mar 23, 2021 | 40.90 | 41.06 | 39.30 | 39.83 | 143,872 | -1.85(-4.44%) |
Mar 22, 2021 | 42.33 | 42.70 | 40.92 | 41.68 | 123,010 | -1.07(-2.50%) |
Mar 19, 2021 | 42.41 | 43.21 | 41.04 | 42.75 | 276,200 | +0.45(+1.06%) |
Mar 18, 2021 | 43.78 | 44.02 | 42.16 | 42.30 | 82,451 | -1.65(-3.75%) |
Mar 17, 2021 | 42.30 | 44.45 | 41.41 | 43.95 | 157,285 | +1.57(+3.70%) |
Mar 16, 2021 | 43.13 | 43.76 | 41.64 | 42.38 | 122,633 | -1.21(-2.78%) |
Mar 15, 2021 | 43.80 | 44.37 | 43.04 | 43.59 | 109,854 | -0.41(-0.93%) |
Mar 12, 2021 | 44.95 | 45.74 | 43.69 | 44.00 | 120,800 | -0.54(-1.21%) |
Mar 11, 2021 | 44.85 | 46.00 | 43.67 | 44.54 | 309,414 | -0.24(-0.54%) |
Mar 10, 2021 | 44.81 | 45.00 | 43.78 | 44.78 | 125,389 | +0.41(+0.92%) |
Mar 09, 2021 | 45.72 | 46.23 | 44.29 | 44.37 | 229,454 | -0.89(-1.97%) |
Mar 08, 2021 | 42.32 | 46.44 | 42.32 | 45.26 | 253,490 | +3.26(+7.76%) |
Mar 05, 2021 | 43.56 | 43.56 | 40.02 | 42.00 | 241,700 | -0.41(-0.97%) |
Mar 04, 2021 | 42.86 | 43.28 | 40.54 | 42.41 | 181,510 | -0.66(-1.53%) |
Mar 03, 2021 | 42.29 | 43.61 | 41.77 | 43.07 | 84,353 | +0.95(+2.26%) |
Mar 02, 2021 | 44.36 | 44.36 | 42.11 | 42.12 | 272,394 | -2.38(-5.35%) |
Mar 01, 2021 | 42.80 | 45.03 | 42.24 | 44.50 | 216,332 | +2.66(+6.36%) |
Feb 26, 2021 | 42.93 | 43.93 | 41.73 | 41.84 | 205,600 | -1.12(-2.61%) |
Feb 25, 2021 | 44.51 | 45.85 | 42.61 | 42.96 | 109,369 | -1.80(-4.02%) |
Feb 24, 2021 | 45.36 | 45.99 | 43.95 | 44.76 | 177,257 | -0.04(-0.09%) |
Feb 23, 2021 | 42.70 | 45.42 | 42.51 | 44.80 | 258,712 | +2.10(+4.92%) |
Feb 22, 2021 | 38.36 | 43.01 | 38.36 | 42.70 | 184,051 | +3.91(+10.08%) |
Feb 19, 2021 | 38.72 | 39.91 | 38.21 | 38.79 | 92,900 | +0.37(+0.96%) |
Feb 18, 2021 | 37.21 | 38.69 | 37.01 | 38.42 | 75,374 | +0.81(+2.15%) |
Feb 17, 2021 | 36.23 | 37.85 | 35.55 | 37.61 | 161,270 | +0.72(+1.95%) |
Feb 16, 2021 | 37.21 | 37.77 | 36.08 | 36.89 | 203,634 | +0.09(+0.24%) |
Feb 12, 2021 | 39.50 | 39.64 | 36.80 | 36.80 | 223,500 | -2.91(-7.33%) |
Feb 11, 2021 | 39.73 | 40.03 | 38.70 | 39.71 | 137,522 | -0.29(-0.72%) |
Feb 10, 2021 | 40.20 | 40.98 | 39.35 | 40.00 | 113,423 | +0.15(+0.38%) |
Feb 09, 2021 | 40.52 | 40.63 | 39.04 | 39.85 | 148,406 | -0.56(-1.39%) |
Feb 08, 2021 | 39.60 | 40.45 | 38.97 | 40.41 | 169,142 | +1.32(+3.38%) |
Feb 05, 2021 | 39.21 | 40.27 | 38.70 | 39.09 | 219,000 | +0.37(+0.96%) |
Feb 04, 2021 | 36.00 | 38.75 | 35.58 | 38.72 | 247,211 | +2.38(+6.55%) |
Feb 03, 2021 | 34.98 | 36.42 | 34.94 | 36.34 | 222,069 | +1.39(+3.98%) |
Feb 02, 2021 | 35.41 | 35.41 | 34.20 | 34.95 | 277,049 | +0.21(+0.60%) |
Feb 01, 2021 | 35.13 | 35.71 | 34.57 | 34.74 | 258,255 | +0.24(+0.70%) |
Jan 29, 2021 | 35.94 | 36.10 | 34.09 | 34.50 | 170,500 | -1.62(-4.49%) |
Jan 28, 2021 | 36.91 | 37.40 | 35.86 | 36.12 | 203,514 | -0.11(-0.30%) |
Jan 27, 2021 | 37.76 | 38.33 | 35.61 | 36.23 | 242,026 | -2.38(-6.16%) |
Jan 26, 2021 | 38.88 | 38.95 | 37.75 | 38.61 | 186,996 | +0.04(+0.10%) |
Jan 25, 2021 | 38.88 | 39.37 | 38.01 | 38.57 | 385,361 | -0.51(-1.31%) |
Jan 22, 2021 | 36.38 | 39.14 | 36.38 | 39.08 | 190,700 | +2.08(+5.62%) |
Jan 21, 2021 | 37.11 | 37.19 | 36.16 | 37.00 | 87,751 | -0.12(-0.32%) |
Jan 20, 2021 | 36.50 | 37.82 | 36.27 | 37.12 | 136,200 | +0.44(+1.20%) |
Jan 19, 2021 | 37.60 | 37.60 | 36.29 | 36.68 | 73,110 | -0.47(-1.27%) |
Jan 15, 2021 | 37.65 | 38.72 | 36.79 | 37.15 | 103,400 | -1.23(-3.20%) |
Jan 14, 2021 | 37.46 | 38.89 | 37.37 | 38.38 | 98,302 | +1.18(+3.17%) |
Jan 13, 2021 | 37.23 | 37.39 | 36.41 | 37.20 | 122,095 | +0.00(+0.00%) |
Jan 12, 2021 | 35.25 | 37.26 | 35.23 | 37.20 | 105,716 | +1.95(+5.53%) |
Jan 11, 2021 | 34.53 | 35.27 | 34.05 | 35.25 | 97,370 | +0.01(+0.03%) |
Jan 08, 2021 | 36.07 | 36.42 | 34.77 | 35.24 | 75,500 | -0.57(-1.59%) |
Jan 07, 2021 | 35.58 | 36.28 | 34.89 | 35.81 | 129,649 | +0.52(+1.47%) |
Jan 06, 2021 | 35.86 | 36.28 | 35.08 | 35.29 | 225,744 | +0.35(+1.00%) |
Jan 05, 2021 | 34.43 | 35.53 | 34.43 | 34.94 | 98,978 | +0.77(+2.25%) |
Jan 04, 2021 | 36.54 | 36.54 | 33.93 | 34.17 | 195,153 | -2.00(-5.53%) |
Dec 31, 2020 | 36.17 | 36.17 | 36.17 | 126,974 | +0.73(+2.06%) | |
Dec 30, 2020 | 35.74 | 36.02 | 34.66 | 35.44 | 126,974 | +0.08(+0.23%) |
Dec 29, 2020 | 35.87 | 35.87 | 34.75 | 35.36 | 118,416 | -0.09(-0.25%) |
Dec 28, 2020 | 35.13 | 36.05 | 35.02 | 35.45 | 103,628 | +0.38(+1.08%) |
Dec 24, 2020 | 34.31 | 35.24 | 34.01 | 35.07 | 67,000 | +1.01(+2.97%) |
Dec 23, 2020 | 32.84 | 34.21 | 32.36 | 34.06 | 90,511 | +1.71(+5.29%) |
Dec 22, 2020 | 32.38 | 32.66 | 31.73 | 32.35 | 92,862 | +0.14(+0.43%) |
Dec 21, 2020 | 32.15 | 32.45 | 31.35 | 32.21 | 152,419 | -0.79(-2.39%) |
Dec 18, 2020 | 33.61 | 34.36 | 32.85 | 33.00 | 310,600 | -0.82(-2.42%) |
Dec 17, 2020 | 33.41 | 34.23 | 32.80 | 33.82 | 240,452 | +0.42(+1.26%) |
Dec 16, 2020 | 33.92 | 33.92 | 32.93 | 33.40 | 160,087 | -0.38(-1.12%) |
Dec 15, 2020 | 32.74 | 33.84 | 32.05 | 33.78 | 114,726 | +1.42(+4.39%) |
Dec 14, 2020 | 33.26 | 33.40 | 32.05 | 32.36 | 139,818 | -0.15(-0.46%) |
Dec 11, 2020 | 32.41 | 33.69 | 31.75 | 32.51 | 148,100 | -0.28(-0.85%) |
Dec 10, 2020 | 32.81 | 33.29 | 31.66 | 32.79 | 182,601 | -0.40(-1.21%) |
Dec 09, 2020 | 34.17 | 34.81 | 32.87 | 33.19 | 226,269 | -0.25(-0.75%) |
Dec 08, 2020 | 33.00 | 33.80 | 32.41 | 33.44 | 163,279 | +0.05(+0.15%) |
Dec 07, 2020 | 34.18 | 34.48 | 33.25 | 33.39 | 354,821 | -1.15(-3.33%) |
Dec 04, 2020 | 32.28 | 34.89 | 32.06 | 34.54 | 270,800 | +2.73(+8.58%) |
Dec 03, 2020 | 31.79 | 32.20 | 31.64 | 31.81 | 139,002 | +0.16(+0.51%) |
Dec 02, 2020 | 30.73 | 31.82 | 30.52 | 31.65 | 132,400 | +0.64(+2.06%) |
Dec 01, 2020 | 30.59 | 32.05 | 30.59 | 31.01 | 204,499 | +1.04(+3.47%) |
Nov 30, 2020 | 30.51 | 30.51 | 29.61 | 29.97 | 230,156 | -0.81(-2.63%) |
Nov 27, 2020 | 31.22 | 31.68 | 30.36 | 30.78 | 69,300 | -0.45(-1.44%) |
Nov 25, 2020 | 31.13 | 31.34 | 30.25 | 31.23 | 89,200 | -0.01(-0.03%) |
Nov 24, 2020 | 31.40 | 31.79 | 30.77 | 31.24 | 313,869 | +0.82(+2.70%) |
Nov 23, 2020 | 30.05 | 30.64 | 29.25 | 30.42 | 223,340 | +1.19(+4.07%) |
Nov 20, 2020 | 29.14 | 29.55 | 28.91 | 29.23 | 135,100 | -0.29(-0.98%) |
Nov 19, 2020 | 28.96 | 29.69 | 28.27 | 29.52 | 140,355 | +0.69(+2.39%) |
Nov 18, 2020 | 29.75 | 30.33 | 28.59 | 28.83 | 444,602 | -1.11(-3.71%) |
Nov 17, 2020 | 28.26 | 30.73 | 28.03 | 29.94 | 348,813 | +1.13(+3.92%) |
Nov 16, 2020 | 27.40 | 28.97 | 26.62 | 28.81 | 339,124 | +2.98(+11.54%) |
Nov 13, 2020 | 24.44 | 26.03 | 24.29 | 25.83 | 128,200 | +1.67(+6.91%) |
Nov 12, 2020 | 26.10 | 26.25 | 23.91 | 24.16 | 165,890 | -2.17(-8.24%) |
Nov 11, 2020 | 27.30 | 27.40 | 25.43 | 26.33 | 258,738 | -0.66(-2.45%) |
Nov 10, 2020 | 25.41 | 27.10 | 24.76 | 26.99 | 404,987 | +1.15(+4.45%) |
Nov 09, 2020 | 23.09 | 26.48 | 22.70 | 25.84 | 993,706 | +7.04(+37.45%) |
Nov 06, 2020 | 20.18 | 20.18 | 18.60 | 18.80 | 128,900 | -1.26(-6.28%) |
Nov 05, 2020 | 19.71 | 20.25 | 19.71 | 20.06 | 142,397 | +0.44(+2.24%) |
Nov 04, 2020 | 19.35 | 20.50 | 19.35 | 19.62 | 191,856 | -0.45(-2.24%) |
Nov 03, 2020 | 19.78 | 20.67 | 19.59 | 20.07 | 158,307 | +0.59(+3.03%) |
Nov 02, 2020 | 20.43 | 20.59 | 19.20 | 19.48 | 136,465 | -0.52(-2.60%) |
Oct 30, 2020 | 19.83 | 20.73 | 18.45 | 20.00 | 185,200 | -0.39(-1.91%) |
Oct 29, 2020 | 19.30 | 20.43 | 19.22 | 20.39 | 160,073 | +0.80(+4.08%) |
Oct 28, 2020 | 20.01 | 20.01 | 19.01 | 19.59 | 200,905 | -0.84(-4.11%) |
Oct 27, 2020 | 20.97 | 21.05 | 20.43 | 20.43 | 93,446 | -0.55(-2.62%) |
Oct 26, 2020 | 22.09 | 22.09 | 20.86 | 20.98 | 129,925 | -1.53(-6.80%) |
Oct 23, 2020 | 22.21 | 22.72 | 21.98 | 22.51 | 90,800 | +0.49(+2.23%) |
Oct 22, 2020 | 21.46 | 22.07 | 21.37 | 22.02 | 97,765 | +0.66(+3.09%) |
Oct 21, 2020 | 21.29 | 21.44 | 20.80 | 21.36 | 93,566 | +0.00(+0.00%) |
Oct 20, 2020 | 21.67 | 21.92 | 21.32 | 21.36 | 69,086 | -0.13(-0.60%) |
Oct 19, 2020 | 22.13 | 22.46 | 21.45 | 21.49 | 94,085 | -0.57(-2.58%) |
Oct 16, 2020 | 21.91 | 22.18 | 21.49 | 22.06 | 103,900 | +0.16(+0.73%) |
Oct 15, 2020 | 21.30 | 21.94 | 20.64 | 21.90 | 150,481 | +0.28(+1.30%) |
Oct 14, 2020 | 22.40 | 22.67 | 21.60 | 21.62 | 108,408 | -0.68(-3.05%) |
Oct 13, 2020 | 22.40 | 22.66 | 22.01 | 22.30 | 147,071 | -0.50(-2.19%) |
Oct 12, 2020 | 23.25 | 23.25 | 22.43 | 22.80 | 155,045 | -0.44(-1.89%) |
Oct 09, 2020 | 23.73 | 23.80 | 22.80 | 23.24 | 120,300 | -0.25(-1.06%) |
Oct 08, 2020 | 23.35 | 23.88 | 23.09 | 23.49 | 111,088 | +0.49(+2.13%) |
Oct 07, 2020 | 23.22 | 23.25 | 22.56 | 23.00 | 197,020 | +0.33(+1.46%) |
Oct 06, 2020 | 22.92 | 23.47 | 22.36 | 22.67 | 177,536 | +0.14(+0.62%) |
Oct 05, 2020 | 22.72 | 22.94 | 22.19 | 22.53 | 163,197 | +0.03(+0.13%) |
Oct 02, 2020 | 20.80 | 22.69 | 20.71 | 22.50 | 268,400 | +0.84(+3.88%) |
Oct 01, 2020 | 20.92 | 21.68 | 20.50 | 21.66 | 195,455 | +0.83(+3.98%) |
Sep 30, 2020 | 20.85 | 21.78 | 20.51 | 20.83 | 156,255 | +0.09(+0.43%) |
Sep 29, 2020 | 21.38 | 21.38 | 20.16 | 20.74 | 214,481 | -0.61(-2.86%) |
Sep 28, 2020 | 19.55 | 21.58 | 19.55 | 21.35 | 490,088 | +1.98(+10.22%) |
Sep 25, 2020 | 18.88 | 19.74 | 18.88 | 19.37 | 195,800 | +0.03(+0.16%) |
Sep 24, 2020 | 19.67 | 19.88 | 19.18 | 19.34 | 491,936 | -0.26(-1.33%) |
Sep 23, 2020 | 20.95 | 21.60 | 19.59 | 19.60 | 555,112 | -1.31(-6.26%) |
Sep 22, 2020 | 20.87 | 21.32 | 20.50 | 20.91 | 145,900 | +0.13(+0.63%) |
Sep 21, 2020 | 21.87 | 21.87 | 19.71 | 20.78 | 687,108 | -1.61(-7.19%) |
Sep 18, 2020 | 23.47 | 24.15 | 22.32 | 22.39 | 573,100 | -0.83(-3.57%) |
Sep 17, 2020 | 23.00 | 23.45 | 22.50 | 23.22 | 173,063 | -0.09(-0.39%) |
Sep 16, 2020 | 22.27 | 23.51 | 22.27 | 23.31 | 228,495 | +1.03(+4.62%) |
Sep 15, 2020 | 22.56 | 22.77 | 21.96 | 22.28 | 134,526 | -0.23(-1.02%) |
Sep 14, 2020 | 21.56 | 22.58 | 21.28 | 22.51 | 126,603 | +0.99(+4.60%) |
Sep 11, 2020 | 21.88 | 22.05 | 21.20 | 21.52 | 173,100 | -0.30(-1.37%) |
Sep 10, 2020 | 22.50 | 22.82 | 21.80 | 21.82 | 200,394 | -0.58(-2.59%) |
Sep 09, 2020 | 21.55 | 22.48 | 21.26 | 22.40 | 218,925 | +1.00(+4.67%) |
Sep 08, 2020 | 21.34 | 21.59 | 20.83 | 21.40 | 152,024 | -0.06(-0.28%) |
Sep 04, 2020 | 22.18 | 22.36 | 20.90 | 21.46 | 305,600 | -0.30(-1.38%) |
Sep 03, 2020 | 22.46 | 23.40 | 21.50 | 21.76 | 225,454 | -0.61(-2.73%) |
Sep 02, 2020 | 21.60 | 22.71 | 21.32 | 22.37 | 323,651 | +0.73(+3.37%) |
Sep 01, 2020 | 21.22 | 21.73 | 20.81 | 21.64 | 330,775 | +0.21(+0.98%) |
Aug 31, 2020 | 22.93 | 22.93 | 21.25 | 21.43 | 419,056 | -1.50(-6.54%) |
Aug 28, 2020 | 22.03 | 22.95 | 21.63 | 22.93 | 595,300 | +1.08(+4.94%) |
Aug 27, 2020 | 19.74 | 22.21 | 19.74 | 21.85 | 405,776 | +2.10(+10.63%) |
Aug 26, 2020 | 20.13 | 20.37 | 19.48 | 19.75 | 279,862 | -0.49(-2.42%) |
Aug 25, 2020 | 20.44 | 20.81 | 19.65 | 20.24 | 383,966 | +0.00(+0.00%) |
Aug 24, 2020 | 18.56 | 20.25 | 18.01 | 20.24 | 779,227 | +1.96(+10.72%) |
Aug 21, 2020 | 18.38 | 18.72 | 17.80 | 18.28 | 270,300 | -0.35(-1.88%) |
Aug 20, 2020 | 18.42 | 19.00 | 18.24 | 18.63 | 196,470 | -0.22(-1.17%) |
Aug 19, 2020 | 18.01 | 19.98 | 18.00 | 18.85 | 507,225 | +1.42(+8.15%) |
Aug 18, 2020 | 18.20 | 18.20 | 17.35 | 17.43 | 267,344 | -0.92(-5.01%) |
Aug 17, 2020 | 18.94 | 18.98 | 18.18 | 18.35 | 192,999 | -0.62(-3.27%) |
Aug 14, 2020 | 18.25 | 19.05 | 17.90 | 18.97 | 142,100 | +0.48(+2.60%) |
Aug 13, 2020 | 18.62 | 19.16 | 18.47 | 18.49 | 197,374 | -0.31(-1.65%) |
Aug 12, 2020 | 19.61 | 19.61 | 18.36 | 18.80 | 201,755 | -0.50(-2.59%) |
Aug 11, 2020 | 18.94 | 19.78 | 18.72 | 19.30 | 363,412 | +0.85(+4.61%) |
Aug 10, 2020 | 17.65 | 18.73 | 17.52 | 18.45 | 331,100 | +0.77(+4.36%) |
Aug 07, 2020 | 16.81 | 17.92 | 16.47 | 17.68 | 361,600 | +0.67(+3.94%) |
Aug 06, 2020 | 16.32 | 17.14 | 15.58 | 17.01 | 433,362 | +1.53(+9.88%) |
Aug 05, 2020 | 15.45 | 15.88 | 14.87 | 15.48 | 300,758 | +0.14(+0.91%) |
Aug 04, 2020 | 14.70 | 15.46 | 14.70 | 15.34 | 235,072 | +0.65(+4.42%) |
Aug 03, 2020 | 14.50 | 14.73 | 13.94 | 14.69 | 183,236 | +0.23(+1.59%) |
Jul 31, 2020 | 14.73 | 14.79 | 14.04 | 14.46 | 239,800 | -0.48(-3.21%) |
Jul 30, 2020 | 14.80 | 15.18 | 14.21 | 14.94 | 169,963 | -0.19(-1.26%) |
Jul 29, 2020 | 15.08 | 15.67 | 14.95 | 15.13 | 225,800 | +0.20(+1.34%) |
Jul 28, 2020 | 14.12 | 15.05 | 14.12 | 14.93 | 357,046 | +0.66(+4.63%) |
Jul 27, 2020 | 14.55 | 14.55 | 13.86 | 14.27 | 308,513 | -0.28(-1.92%) |
Jul 24, 2020 | 15.55 | 15.62 | 14.37 | 14.55 | 244,800 | -1.22(-7.74%) |
Jul 23, 2020 | 15.71 | 15.92 | 15.15 | 15.77 | 482,381 | +0.18(+1.15%) |
Jul 22, 2020 | 16.06 | 16.16 | 15.50 | 15.59 | 219,882 | -0.59(-3.65%) |
Jul 21, 2020 | 16.14 | 16.66 | 15.97 | 16.18 | 257,730 | +0.15(+0.94%) |
Jul 20, 2020 | 16.56 | 16.62 | 15.54 | 16.03 | 323,318 | -0.77(-4.58%) |
Jul 17, 2020 | 17.07 | 17.34 | 16.71 | 16.80 | 252,100 | -0.30(-1.75%) |
Jul 16, 2020 | 16.84 | 17.38 | 16.58 | 17.10 | 303,524 | +0.04(+0.23%) |
Jul 15, 2020 | 16.76 | 17.64 | 16.58 | 17.06 | 512,589 | +1.17(+7.36%) |
Jul 14, 2020 | 16.29 | 16.29 | 15.48 | 15.89 | 254,638 | -0.63(-3.81%) |
Jul 13, 2020 | 16.86 | 17.25 | 15.66 | 16.52 | 292,339 | +0.05(+0.30%) |
Jul 10, 2020 | 15.25 | 16.58 | 15.15 | 16.47 | 309,300 | +1.12(+7.30%) |
Jul 09, 2020 | 16.35 | 16.35 | 15.14 | 15.35 | 319,556 | -0.89(-5.48%) |
Jul 08, 2020 | 16.61 | 16.65 | 15.57 | 16.24 | 488,860 | -0.38(-2.29%) |
Jul 07, 2020 | 17.61 | 17.61 | 16.22 | 16.62 | 367,510 | -1.29(-7.20%) |
Jul 06, 2020 | 19.18 | 19.18 | 17.44 | 17.91 | 318,437 | -0.83(-4.43%) |
Jul 02, 2020 | 19.50 | 19.76 | 18.38 | 18.74 | 264,700 | -0.05(-0.27%) |
Jul 01, 2020 | 19.13 | 20.41 | 18.51 | 18.79 | 295,016 | -0.23(-1.21%) |
Jun 30, 2020 | 19.33 | 19.62 | 18.54 | 19.02 | 270,581 | -0.11(-0.58%) |
Jun 29, 2020 | 16.39 | 19.19 | 16.07 | 19.13 | 311,687 | +2.94(+18.16%) |
Jun 26, 2020 | 17.30 | 17.30 | 15.77 | 16.19 | 829,300 | -1.23(-7.06%) |
Jun 25, 2020 | 16.50 | 17.45 | 16.50 | 17.42 | 443,421 | +0.49(+2.89%) |
Jun 24, 2020 | 19.33 | 19.48 | 16.76 | 16.93 | 486,949 | -2.79(-14.15%) |
Jun 23, 2020 | 19.33 | 20.00 | 18.87 | 19.72 | 322,463 | +0.86(+4.56%) |
Jun 22, 2020 | 18.81 | 19.10 | 18.01 | 18.86 | 185,453 | -0.40(-2.08%) |
Jun 19, 2020 | 19.98 | 20.29 | 19.00 | 19.26 | 337,400 | -0.56(-2.83%) |
Jun 18, 2020 | 19.73 | 20.46 | 19.57 | 19.82 | 154,812 | -0.21(-1.05%) |
Jun 17, 2020 | 21.19 | 21.25 | 19.66 | 20.03 | 426,149 | -1.20(-5.65%) |
Jun 16, 2020 | 22.26 | 22.36 | 20.92 | 21.23 | 230,328 | +0.62(+3.01%) |
Jun 15, 2020 | 19.58 | 21.07 | 19.30 | 20.61 | 288,660 | -0.41(-1.95%) |
Jun 12, 2020 | 21.75 | 22.26 | 20.42 | 21.02 | 303,000 | +1.19(+6.00%) |
Jun 11, 2020 | 21.51 | 22.50 | 19.75 | 19.83 | 532,178 | -4.19(-17.44%) |
Jun 10, 2020 | 24.09 | 24.56 | 22.12 | 24.02 | 404,040 | -0.06(-0.25%) |
Jun 09, 2020 | 28.33 | 28.33 | 24.00 | 24.08 | 601,820 | -4.77(-16.53%) |
Jun 08, 2020 | 25.95 | 29.19 | 25.18 | 28.85 | 972,633 | +5.26(+22.30%) |
Jun 05, 2020 | 26.45 | 28.13 | 23.48 | 23.59 | 754,000 | -0.66(-2.72%) |
Jun 04, 2020 | 21.70 | 24.58 | 21.55 | 24.25 | 586,096 | +2.32(+10.58%) |
Jun 03, 2020 | 19.61 | 22.30 | 19.33 | 21.93 | 488,648 | +2.80(+14.64%) |
Jun 02, 2020 | 19.54 | 19.91 | 18.72 | 19.13 | 317,402 | -0.19(-0.98%) |
Jun 01, 2020 | 18.37 | 19.67 | 18.18 | 19.32 | 290,799 | +0.98(+5.34%) |
May 29, 2020 | 18.00 | 18.80 | 17.61 | 18.34 | 305,500 | -0.15(-0.81%) |
May 28, 2020 | 20.80 | 20.80 | 18.20 | 18.49 | 341,563 | -1.95(-9.54%) |
May 27, 2020 | 20.73 | 22.94 | 20.15 | 20.44 | 715,419 | +1.15(+5.96%) |
May 26, 2020 | 16.67 | 20.02 | 16.67 | 19.29 | 390,098 | +3.24(+20.19%) |
May 22, 2020 | 16.70 | 16.70 | 15.03 | 16.05 | 602,800 | -0.50(-3.02%) |
May 21, 2020 | 16.39 | 17.33 | 16.33 | 16.55 | 277,611 | +0.17(+1.04%) |
May 20, 2020 | 16.96 | 17.32 | 15.93 | 16.38 | 290,878 | -0.17(-1.03%) |
May 19, 2020 | 16.76 | 17.61 | 15.95 | 16.55 | 384,384 | -0.44(-2.59%) |
May 18, 2020 | 15.75 | 17.66 | 15.59 | 16.99 | 555,029 | +2.34(+15.97%) |
May 15, 2020 | 16.56 | 17.17 | 14.22 | 14.65 | 935,300 | -1.99(-11.96%) |
May 14, 2020 | 15.38 | 17.04 | 14.18 | 16.64 | 255,148 | +0.74(+4.65%) |
May 13, 2020 | 16.20 | 16.58 | 15.45 | 15.90 | 306,121 | -0.55(-3.34%) |
May 12, 2020 | 18.81 | 18.84 | 16.42 | 16.45 | 263,929 | -2.21(-11.84%) |
May 11, 2020 | 20.74 | 20.74 | 18.34 | 18.66 | 266,847 | -2.41(-11.44%) |
May 08, 2020 | 20.37 | 21.57 | 20.01 | 21.07 | 162,200 | +1.27(+6.41%) |
May 07, 2020 | 19.43 | 20.27 | 19.39 | 19.80 | 151,054 | +0.70(+3.66%) |
May 06, 2020 | 20.11 | 20.19 | 19.05 | 19.10 | 197,914 | -1.00(-4.98%) |
May 05, 2020 | 21.76 | 21.98 | 20.05 | 20.10 | 235,607 | -0.92(-4.38%) |
May 04, 2020 | 21.62 | 21.62 | 20.38 | 21.02 | 291,141 | -1.04(-4.71%) |