Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.97 | 29.05 | 28.71 | 28.79 | 1,347,620 | -0.27(-0.92%) |
Apr 29, 2021 | 29.16 | 29.18 | 28.87 | 29.06 | 524,089 | +0.06(+0.19%) |
Apr 28, 2021 | 28.98 | 29.15 | 28.77 | 29.00 | 1,344,549 | +0.42(+1.46%) |
Apr 27, 2021 | 28.56 | 28.67 | 28.55 | 28.58 | 877,158 | +0.30(+1.05%) |
Apr 26, 2021 | 28.15 | 28.31 | 28.09 | 28.29 | 716,834 | +0.37(+1.33%) |
Apr 23, 2021 | 27.97 | 28.01 | 27.86 | 27.92 | 583,335 | +0.21(+0.77%) |
Apr 22, 2021 | 28.01 | 28.01 | 27.60 | 27.70 | 1,062,803 | +0.19(+0.71%) |
Apr 21, 2021 | 27.18 | 27.51 | 27.12 | 27.51 | 501,321 | +0.06(+0.20%) |
Apr 20, 2021 | 27.73 | 27.73 | 27.34 | 27.45 | 1,383,549 | -0.44(-1.56%) |
Apr 19, 2021 | 27.95 | 27.95 | 27.81 | 27.89 | 1,231,868 | -0.72(-2.53%) |
Apr 16, 2021 | 28.58 | 28.65 | 28.49 | 28.61 | 448,487 | +0.17(+0.59%) |
Apr 15, 2021 | 28.37 | 28.47 | 28.24 | 28.44 | 1,011,231 | +0.06(+0.20%) |
Apr 14, 2021 | 28.48 | 28.57 | 28.35 | 28.39 | 972,125 | +0.31(+1.12%) |
Apr 13, 2021 | 28.11 | 28.20 | 27.98 | 28.07 | 2,570,104 | +0.20(+0.73%) |
Apr 12, 2021 | 27.96 | 28.02 | 27.77 | 27.87 | 930,519 | -1.26(-4.32%) |
Apr 09, 2021 | 29.06 | 29.18 | 29.04 | 29.13 | 547,167 | -0.09(-0.32%) |
Apr 08, 2021 | 29.30 | 29.31 | 29.19 | 29.22 | 491,373 | +0.18(+0.61%) |
Apr 07, 2021 | 29.12 | 29.12 | 28.95 | 29.05 | 820,604 | -0.24(-0.82%) |
Apr 06, 2021 | 29.20 | 29.33 | 29.18 | 29.29 | 424,627 | +0.06(+0.22%) |
Apr 05, 2021 | 29.24 | 29.24 | 29.02 | 29.22 | 943,527 | -0.33(-1.13%) |
Apr 01, 2021 | 29.55 | 29.64 | 29.50 | 29.56 | 1,060,973 | +0.36(+1.24%) |
Mar 31, 2021 | 29.09 | 29.29 | 29.08 | 29.19 | 539,927 | +0.06(+0.22%) |
Mar 30, 2021 | 29.09 | 29.16 | 28.95 | 29.13 | 652,380 | +0.00(+0.00%) |
Mar 29, 2021 | 29.13 | 29.21 | 29.01 | 29.13 | 488,580 | -0.27(-0.91%) |
Mar 26, 2021 | 28.96 | 29.41 | 28.84 | 29.40 | 879,699 | +0.64(+2.22%) |
Mar 25, 2021 | 28.52 | 28.77 | 28.46 | 28.76 | 1,140,921 | -0.11(-0.37%) |
Mar 24, 2021 | 28.94 | 29.04 | 28.87 | 28.87 | 821,843 | -0.42(-1.42%) |
Mar 23, 2021 | 29.42 | 29.51 | 29.27 | 29.28 | 666,517 | -0.26(-0.88%) |
Mar 22, 2021 | 29.50 | 29.65 | 29.32 | 29.54 | 360,748 | +0.15(+0.50%) |
Mar 19, 2021 | 29.29 | 29.46 | 29.14 | 29.39 | 1,241,274 | +0.62(+2.15%) |
Mar 18, 2021 | 28.90 | 29.00 | 28.73 | 28.77 | 831,234 | -0.85(-2.87%) |
Mar 17, 2021 | 29.41 | 29.75 | 29.26 | 29.63 | 1,184,621 | -0.40(-1.32%) |
Mar 16, 2021 | 29.96 | 30.07 | 29.88 | 30.02 | 1,058,441 | +0.27(+0.90%) |
Mar 15, 2021 | 29.64 | 29.80 | 29.51 | 29.76 | 603,410 | -0.13(-0.43%) |
Mar 12, 2021 | 29.84 | 29.93 | 29.75 | 29.88 | 1,282,142 | -0.46(-1.52%) |
Mar 11, 2021 | 30.26 | 30.41 | 30.19 | 30.35 | 644,116 | +0.36(+1.20%) |
Mar 10, 2021 | 29.95 | 30.00 | 29.79 | 29.99 | 660,070 | +0.13(+0.43%) |
Mar 09, 2021 | 29.76 | 30.00 | 29.70 | 29.86 | 828,146 | +0.31(+1.03%) |
Mar 08, 2021 | 29.67 | 29.79 | 29.51 | 29.55 | 759,472 | +0.01(+0.03%) |
Mar 05, 2021 | 29.66 | 29.66 | 29.22 | 29.54 | 1,083,858 | +0.03(+0.09%) |
Mar 04, 2021 | 30.01 | 30.18 | 29.41 | 29.51 | 1,353,708 | -0.21(-0.72%) |
Mar 03, 2021 | 29.89 | 29.98 | 29.71 | 29.73 | 1,034,654 | +0.24(+0.82%) |
Mar 02, 2021 | 29.52 | 29.61 | 29.35 | 29.49 | 754,632 | +0.22(+0.76%) |
Mar 01, 2021 | 28.96 | 29.29 | 28.96 | 29.27 | 910,888 | +0.86(+3.03%) |
Feb 26, 2021 | 28.39 | 28.50 | 28.07 | 28.40 | 1,491,454 | -0.70(-2.41%) |
Feb 25, 2021 | 29.53 | 29.73 | 29.04 | 29.11 | 1,009,210 | -0.33(-1.13%) |
Feb 24, 2021 | 29.17 | 29.48 | 29.07 | 29.44 | 678,950 | +0.28(+0.95%) |
Feb 23, 2021 | 28.90 | 29.23 | 28.78 | 29.16 | 999,782 | +0.22(+0.77%) |
Feb 22, 2021 | 28.84 | 29.07 | 28.77 | 28.94 | 886,433 | -0.40(-1.36%) |
Feb 19, 2021 | 29.39 | 29.50 | 29.33 | 29.34 | 817,894 | -0.19(-0.63%) |
Feb 18, 2021 | 29.48 | 29.53 | 29.27 | 29.52 | 905,356 | +0.11(+0.38%) |
Feb 17, 2021 | 29.23 | 29.45 | 29.21 | 29.41 | 644,722 | +0.17(+0.57%) |
Feb 16, 2021 | 29.29 | 29.38 | 29.21 | 29.25 | 443,134 | +0.03(+0.10%) |
Feb 12, 2021 | 29.13 | 29.26 | 29.12 | 29.22 | 508,899 | +0.04(+0.13%) |
Feb 11, 2021 | 29.15 | 29.27 | 29.08 | 29.18 | 770,406 | +0.24(+0.83%) |
Feb 10, 2021 | 29.09 | 29.09 | 28.82 | 28.94 | 582,760 | +0.01(+0.03%) |
Feb 09, 2021 | 28.88 | 28.98 | 28.84 | 28.93 | 568,173 | -0.06(-0.19%) |
Feb 08, 2021 | 28.90 | 29.09 | 28.90 | 28.99 | 534,570 | +0.30(+1.03%) |
Feb 05, 2021 | 28.64 | 28.73 | 28.50 | 28.69 | 586,851 | +0.04(+0.13%) |
Feb 04, 2021 | 28.58 | 28.66 | 28.43 | 28.65 | 1,142,369 | +0.18(+0.65%) |
Feb 03, 2021 | 28.46 | 28.59 | 28.36 | 28.47 | 823,614 | +0.35(+1.25%) |
Feb 02, 2021 | 28.03 | 28.26 | 27.95 | 28.12 | 2,448,963 | +0.57(+2.08%) |
Feb 01, 2021 | 27.57 | 27.61 | 27.43 | 27.54 | 1,844,314 | +1.05(+3.94%) |
Jan 29, 2021 | 26.65 | 26.67 | 26.35 | 26.50 | 1,101,373 | -0.72(-2.65%) |
Jan 28, 2021 | 27.02 | 27.31 | 26.97 | 27.22 | 918,543 | +0.41(+1.52%) |
Jan 27, 2021 | 26.91 | 27.03 | 26.74 | 26.81 | 1,374,859 | -0.52(-1.90%) |
Jan 26, 2021 | 27.23 | 27.36 | 27.20 | 27.33 | 551,600 | -0.03(-0.10%) |
Jan 25, 2021 | 27.38 | 27.44 | 27.12 | 27.36 | 825,788 | -0.43(-1.56%) |
Jan 22, 2021 | 27.56 | 27.87 | 27.52 | 27.79 | 773,134 | -0.26(-0.92%) |
Jan 21, 2021 | 28.07 | 28.09 | 27.94 | 28.05 | 567,044 | -0.23(-0.82%) |
Jan 20, 2021 | 28.21 | 28.34 | 28.19 | 28.28 | 706,793 | +0.48(+1.73%) |
Jan 19, 2021 | 27.98 | 28.00 | 27.80 | 27.80 | 691,249 | -0.03(-0.10%) |
Jan 15, 2021 | 27.90 | 27.97 | 27.79 | 27.83 | 1,034,449 | -0.54(-1.89%) |
Jan 14, 2021 | 28.40 | 28.48 | 28.33 | 28.37 | 1,147,620 | +0.06(+0.23%) |
Jan 13, 2021 | 28.31 | 28.37 | 28.20 | 28.30 | 609,655 | -0.05(-0.16%) |
Jan 12, 2021 | 28.30 | 28.44 | 28.25 | 28.35 | 661,351 | +0.31(+1.09%) |
Jan 11, 2021 | 27.94 | 28.08 | 27.92 | 28.04 | 858,179 | -0.19(-0.69%) |
Jan 08, 2021 | 28.06 | 28.25 | 28.01 | 28.24 | 1,136,835 | +0.54(+1.94%) |
Jan 07, 2021 | 27.73 | 27.74 | 27.64 | 27.70 | 614,895 | +0.04(+0.13%) |
Jan 06, 2021 | 27.64 | 27.83 | 27.50 | 27.66 | 1,331,576 | +0.01(+0.03%) |
Jan 05, 2021 | 27.47 | 27.66 | 27.44 | 27.66 | 2,606,650 | +0.45(+1.67%) |
Jan 04, 2021 | 27.52 | 27.64 | 27.20 | 27.20 | 1,394,482 | +0.19(+0.68%) |
Dec 31, 2020 | 27.02 | 27.02 | 27.02 | 1,003,354 | +0.14(+0.52%) | |
Dec 30, 2020 | 26.92 | 27.00 | 26.87 | 26.88 | 1,003,354 | +0.10(+0.38%) |
Dec 29, 2020 | 26.80 | 26.90 | 26.75 | 26.78 | 613,521 | +0.08(+0.31%) |
Dec 28, 2020 | 26.68 | 26.74 | 26.60 | 26.69 | 564,791 | +0.30(+1.12%) |
Dec 24, 2020 | 26.36 | 26.42 | 26.27 | 26.40 | 280,343 | +0.22(+0.85%) |
Dec 23, 2020 | 26.20 | 26.26 | 26.18 | 26.18 | 595,930 | +0.47(+1.84%) |
Dec 22, 2020 | 25.77 | 25.79 | 25.65 | 25.70 | 574,818 | +0.29(+1.13%) |
Dec 21, 2020 | 25.24 | 25.46 | 25.19 | 25.42 | 1,584,341 | -1.11(-4.18%) |
Dec 18, 2020 | 26.47 | 26.56 | 26.47 | 26.53 | 401,044 | +0.03(+0.10%) |
Dec 17, 2020 | 26.52 | 26.55 | 26.46 | 26.50 | 356,067 | +0.08(+0.31%) |
Dec 16, 2020 | 26.41 | 26.47 | 26.35 | 26.42 | 563,432 | -0.04(-0.14%) |
Dec 15, 2020 | 26.24 | 26.48 | 26.23 | 26.45 | 558,211 | +0.38(+1.45%) |
Dec 14, 2020 | 26.25 | 26.28 | 26.07 | 26.07 | 762,697 | +0.11(+0.43%) |
Dec 11, 2020 | 25.94 | 26.05 | 25.93 | 25.96 | 545,568 | -0.01(-0.04%) |
Dec 10, 2020 | 25.81 | 25.98 | 25.73 | 25.97 | 659,015 | +0.12(+0.46%) |
Dec 09, 2020 | 26.04 | 26.04 | 25.74 | 25.85 | 746,299 | -0.05(-0.18%) |
Dec 08, 2020 | 25.88 | 25.91 | 25.76 | 25.90 | 491,946 | -0.02(-0.07%) |
Dec 07, 2020 | 25.89 | 26.04 | 25.87 | 25.92 | 471,621 | +0.32(+1.26%) |
Dec 04, 2020 | 25.51 | 25.61 | 25.50 | 25.59 | 599,995 | +0.17(+0.65%) |
Dec 03, 2020 | 25.45 | 25.59 | 25.42 | 25.43 | 1,000,284 | +0.23(+0.91%) |
Dec 02, 2020 | 25.18 | 25.26 | 25.11 | 25.20 | 843,839 | -0.05(-0.18%) |
Dec 01, 2020 | 25.15 | 25.33 | 25.08 | 25.24 | 987,828 | +0.82(+3.36%) |
Nov 30, 2020 | 24.64 | 24.64 | 24.42 | 24.42 | 945,172 | -0.37(-1.49%) |
Nov 27, 2020 | 24.73 | 24.81 | 24.71 | 24.79 | 377,083 | +0.23(+0.94%) |
Nov 25, 2020 | 24.43 | 24.59 | 24.40 | 24.56 | 607,909 | -0.15(-0.60%) |
Nov 24, 2020 | 24.59 | 24.75 | 24.53 | 24.71 | 1,026,530 | +0.43(+1.79%) |
Nov 23, 2020 | 24.43 | 24.43 | 24.26 | 24.28 | 645,943 | +0.11(+0.46%) |
Nov 20, 2020 | 24.20 | 24.25 | 24.15 | 24.17 | 485,828 | +0.09(+0.38%) |
Nov 19, 2020 | 24.01 | 24.12 | 23.96 | 24.07 | 565,171 | +0.00(+0.00%) |
Nov 18, 2020 | 24.19 | 24.23 | 24.07 | 24.07 | 725,176 | +0.09(+0.38%) |
Nov 17, 2020 | 23.87 | 24.05 | 23.86 | 23.98 | 647,926 | -0.03(-0.11%) |
Nov 16, 2020 | 23.98 | 24.09 | 23.91 | 24.01 | 708,384 | +0.21(+0.89%) |
Nov 13, 2020 | 23.65 | 23.82 | 23.62 | 23.80 | 615,065 | +0.44(+1.90%) |
Nov 12, 2020 | 23.47 | 23.54 | 23.30 | 23.35 | 561,991 | -0.28(-1.17%) |
Nov 11, 2020 | 23.56 | 23.65 | 23.52 | 23.63 | 787,487 | +0.17(+0.71%) |
Nov 10, 2020 | 23.36 | 23.53 | 23.29 | 23.46 | 955,152 | -0.17(-0.70%) |
Nov 09, 2020 | 23.96 | 23.99 | 23.62 | 23.63 | 2,025,989 | +0.46(+1.99%) |
Nov 06, 2020 | 23.06 | 23.24 | 23.04 | 23.17 | 820,954 | +0.23(+1.01%) |
Nov 05, 2020 | 22.93 | 22.98 | 22.80 | 22.94 | 1,237,135 | +0.33(+1.47%) |
Nov 04, 2020 | 22.40 | 22.79 | 22.32 | 22.61 | 1,455,976 | +0.51(+2.30%) |
Nov 03, 2020 | 22.07 | 22.14 | 22.00 | 22.10 | 769,960 | +0.18(+0.80%) |
Nov 02, 2020 | 21.79 | 21.94 | 21.74 | 21.92 | 1,071,445 | +0.16(+0.72%) |
Oct 30, 2020 | 21.83 | 21.88 | 21.64 | 21.77 | 1,161,934 | +0.01(+0.04%) |
Oct 29, 2020 | 21.74 | 21.85 | 21.63 | 21.76 | 1,344,299 | +0.00(+0.00%) |
Oct 28, 2020 | 21.95 | 22.05 | 21.73 | 21.76 | 1,313,919 | -0.67(-3.00%) |
Oct 27, 2020 | 22.48 | 22.53 | 22.38 | 22.43 | 892,493 | +0.17(+0.75%) |
Oct 26, 2020 | 22.24 | 22.36 | 22.17 | 22.27 | 1,124,991 | -0.42(-1.87%) |
Oct 23, 2020 | 22.62 | 22.69 | 22.53 | 22.69 | 798,620 | +0.09(+0.41%) |
Oct 22, 2020 | 22.57 | 22.64 | 22.51 | 22.60 | 515,631 | -0.04(-0.16%) |
Oct 21, 2020 | 22.53 | 22.70 | 22.53 | 22.63 | 588,380 | +0.09(+0.41%) |
Oct 20, 2020 | 22.52 | 22.67 | 22.51 | 22.54 | 784,907 | +0.10(+0.45%) |
Oct 19, 2020 | 22.55 | 22.61 | 22.43 | 22.44 | 467,880 | +0.11(+0.50%) |
Oct 16, 2020 | 22.39 | 22.41 | 22.29 | 22.33 | 636,532 | +0.08(+0.37%) |
Oct 15, 2020 | 22.11 | 22.25 | 22.11 | 22.25 | 782,890 | -0.34(-1.51%) |
Oct 14, 2020 | 22.65 | 22.75 | 22.58 | 22.59 | 484,988 | +0.11(+0.49%) |
Oct 13, 2020 | 22.51 | 22.51 | 22.41 | 22.48 | 997,144 | -0.23(-1.02%) |
Oct 12, 2020 | 22.73 | 22.74 | 22.62 | 22.71 | 455,251 | -0.08(-0.36%) |
Oct 09, 2020 | 22.76 | 22.85 | 22.67 | 22.79 | 568,228 | +0.26(+1.15%) |
Oct 08, 2020 | 22.52 | 22.61 | 22.49 | 22.53 | 712,610 | +0.06(+0.29%) |
Oct 07, 2020 | 22.46 | 22.54 | 22.41 | 22.47 | 1,010,232 | +0.15(+0.66%) |
Oct 06, 2020 | 22.48 | 22.49 | 22.28 | 22.32 | 738,648 | +0.05(+0.21%) |
Oct 05, 2020 | 22.20 | 22.32 | 22.20 | 22.27 | 588,577 | +0.39(+1.77%) |
Oct 02, 2020 | 21.73 | 21.99 | 21.68 | 21.89 | 643,146 | -0.19(-0.88%) |
Oct 01, 2020 | 21.96 | 22.09 | 21.91 | 22.08 | 846,640 | +0.31(+1.44%) |
Sep 30, 2020 | 21.68 | 21.87 | 21.68 | 21.77 | 1,335,133 | +0.18(+0.81%) |
Sep 29, 2020 | 21.58 | 21.67 | 21.56 | 21.59 | 536,540 | -0.01(-0.04%) |
Sep 28, 2020 | 21.67 | 21.68 | 21.56 | 21.60 | 867,952 | +0.40(+1.87%) |
Sep 25, 2020 | 21.07 | 21.22 | 20.96 | 21.20 | 633,821 | +0.42(+2.04%) |
Sep 24, 2020 | 20.56 | 20.87 | 20.51 | 20.78 | 1,152,651 | -0.33(-1.57%) |
Sep 23, 2020 | 21.24 | 21.28 | 21.09 | 21.11 | 1,115,961 | -0.37(-1.72%) |
Sep 22, 2020 | 21.54 | 21.56 | 21.31 | 21.48 | 578,453 | -0.35(-1.58%) |
Sep 21, 2020 | 21.68 | 21.83 | 21.50 | 21.83 | 1,140,506 | -0.29(-1.33%) |
Sep 18, 2020 | 22.20 | 22.27 | 22.10 | 22.12 | 688,397 | -0.13(-0.58%) |
Sep 17, 2020 | 22.08 | 22.27 | 22.07 | 22.25 | 652,608 | -0.06(-0.29%) |
Sep 16, 2020 | 22.32 | 22.47 | 22.28 | 22.32 | 1,281,476 | +0.11(+0.50%) |
Sep 15, 2020 | 22.19 | 22.28 | 22.19 | 22.20 | 774,652 | +0.06(+0.25%) |
Sep 14, 2020 | 22.15 | 22.19 | 22.11 | 22.15 | 769,193 | +0.34(+1.56%) |
Sep 11, 2020 | 21.86 | 21.93 | 21.74 | 21.81 | 767,227 | +0.14(+0.64%) |
Sep 10, 2020 | 21.97 | 22.02 | 21.63 | 21.67 | 1,344,245 | +0.05(+0.21%) |
Sep 09, 2020 | 21.51 | 21.65 | 21.51 | 21.62 | 568,096 | +0.41(+1.95%) |
Sep 08, 2020 | 21.18 | 21.40 | 21.12 | 21.21 | 1,157,511 | -0.38(-1.75%) |
Sep 04, 2020 | 21.57 | 21.73 | 21.34 | 21.59 | 1,753,134 | -0.08(-0.38%) |
Sep 03, 2020 | 21.90 | 21.98 | 21.59 | 21.67 | 1,581,436 | -0.28(-1.26%) |
Sep 02, 2020 | 21.89 | 21.97 | 21.76 | 21.95 | 865,724 | +0.09(+0.42%) |
Sep 01, 2020 | 21.85 | 21.90 | 21.76 | 21.85 | 992,112 | +0.39(+1.80%) |
Aug 31, 2020 | 21.59 | 21.59 | 21.38 | 21.47 | 1,491,076 | -0.86(-3.84%) |
Aug 28, 2020 | 22.23 | 22.34 | 22.21 | 22.32 | 1,106,214 | +0.40(+1.81%) |
Aug 27, 2020 | 22.09 | 22.09 | 21.87 | 21.93 | 1,518,663 | +0.04(+0.17%) |
Aug 26, 2020 | 21.79 | 21.92 | 21.73 | 21.89 | 765,114 | +0.22(+1.02%) |
Aug 25, 2020 | 21.64 | 21.70 | 21.60 | 21.67 | 1,351,787 | +0.01(+0.04%) |
Aug 24, 2020 | 21.71 | 21.74 | 21.60 | 21.66 | 792,868 | +0.25(+1.16%) |
Aug 21, 2020 | 21.39 | 21.45 | 21.30 | 21.41 | 860,931 | -0.05(-0.21%) |
Aug 20, 2020 | 21.18 | 21.51 | 21.16 | 21.46 | 1,363,317 | +0.17(+0.78%) |
Aug 19, 2020 | 21.43 | 21.47 | 21.27 | 21.29 | 717,812 | -0.15(-0.69%) |
Aug 18, 2020 | 21.43 | 21.49 | 21.32 | 21.44 | 617,647 | +0.16(+0.74%) |
Aug 17, 2020 | 21.21 | 21.34 | 21.21 | 21.28 | 630,458 | +0.19(+0.92%) |
Aug 14, 2020 | 21.03 | 21.15 | 21.00 | 21.09 | 645,074 | -0.06(-0.26%) |
Aug 13, 2020 | 21.17 | 21.22 | 21.08 | 21.15 | 537,902 | -0.01(-0.04%) |
Aug 12, 2020 | 21.11 | 21.22 | 21.09 | 21.15 | 1,013,751 | +0.21(+1.01%) |
Aug 11, 2020 | 21.16 | 21.18 | 20.94 | 20.94 | 933,690 | -0.08(-0.39%) |
Aug 10, 2020 | 20.95 | 21.05 | 20.92 | 21.03 | 735,738 | +0.22(+1.06%) |
Aug 07, 2020 | 20.77 | 20.85 | 20.69 | 20.80 | 843,776 | -0.02(-0.09%) |
Aug 06, 2020 | 20.72 | 20.85 | 20.69 | 20.82 | 935,050 | +0.19(+0.94%) |
Aug 05, 2020 | 20.57 | 20.74 | 20.57 | 20.63 | 541,949 | +0.13(+0.63%) |
Aug 04, 2020 | 20.33 | 20.52 | 20.33 | 20.50 | 833,721 | +0.30(+1.50%) |
Aug 03, 2020 | 20.13 | 20.25 | 20.11 | 20.20 | 782,430 | -0.06(-0.32%) |
Jul 31, 2020 | 20.45 | 20.45 | 20.14 | 20.26 | 691,003 | -0.19(-0.95%) |
Jul 30, 2020 | 20.44 | 20.48 | 20.22 | 20.45 | 1,331,310 | -0.19(-0.94%) |
Jul 29, 2020 | 20.59 | 20.74 | 20.59 | 20.65 | 1,590,885 | -0.03(-0.13%) |
Jul 28, 2020 | 20.77 | 20.80 | 20.68 | 20.68 | 1,085,448 | +0.09(+0.45%) |
Jul 27, 2020 | 20.47 | 20.62 | 20.47 | 20.58 | 1,303,146 | +0.12(+0.58%) |
Jul 24, 2020 | 20.42 | 20.54 | 20.39 | 20.46 | 1,196,010 | +0.14(+0.68%) |
Jul 23, 2020 | 20.39 | 20.48 | 20.27 | 20.33 | 1,371,021 | -0.01(-0.05%) |
Jul 22, 2020 | 20.37 | 20.40 | 20.28 | 20.34 | 842,012 | +0.03(+0.14%) |
Jul 21, 2020 | 20.33 | 20.40 | 20.28 | 20.31 | 1,119,892 | +0.18(+0.87%) |
Jul 20, 2020 | 20.09 | 20.20 | 20.01 | 20.13 | 615,707 | +0.24(+1.20%) |
Jul 17, 2020 | 19.96 | 19.96 | 19.85 | 19.89 | 829,009 | +0.33(+1.69%) |
Jul 16, 2020 | 19.46 | 19.58 | 19.38 | 19.56 | 1,146,745 | +0.18(+0.95%) |
Jul 15, 2020 | 19.40 | 19.45 | 19.33 | 19.38 | 1,056,010 | +0.03(+0.14%) |
Jul 14, 2020 | 19.08 | 19.35 | 19.03 | 19.35 | 1,251,376 | -0.17(-0.85%) |
Jul 13, 2020 | 19.63 | 19.76 | 19.48 | 19.52 | 1,101,005 | +0.04(+0.19%) |
Jul 10, 2020 | 19.47 | 19.51 | 19.41 | 19.48 | 768,747 | +0.02(+0.09%) |
Jul 09, 2020 | 19.62 | 19.65 | 19.37 | 19.46 | 1,162,135 | -0.03(-0.14%) |
Jul 08, 2020 | 19.42 | 19.52 | 19.33 | 19.49 | 1,357,441 | -0.02(-0.09%) |
Jul 07, 2020 | 19.58 | 19.70 | 19.50 | 19.51 | 1,206,807 | -0.15(-0.75%) |
Jul 06, 2020 | 19.61 | 19.72 | 19.58 | 19.65 | 1,375,113 | +0.47(+2.45%) |
Jul 02, 2020 | 19.19 | 19.41 | 19.18 | 19.18 | 1,465,180 | +0.37(+1.96%) |
Jul 01, 2020 | 18.64 | 18.86 | 18.64 | 18.82 | 1,368,914 | +0.37(+2.00%) |
Jun 30, 2020 | 18.56 | 18.59 | 18.34 | 18.45 | 774,844 | -0.18(-0.94%) |
Jun 29, 2020 | 18.53 | 18.65 | 18.47 | 18.62 | 918,066 | +0.06(+0.30%) |
Jun 26, 2020 | 18.71 | 18.73 | 18.51 | 18.57 | 1,263,981 | -0.11(-0.59%) |
Jun 25, 2020 | 18.48 | 18.70 | 18.47 | 18.68 | 1,576,114 | +0.22(+1.20%) |
Jun 24, 2020 | 18.65 | 18.70 | 18.39 | 18.46 | 2,094,882 | -0.36(-1.91%) |
Jun 23, 2020 | 18.93 | 19.06 | 18.81 | 18.82 | 1,940,643 | +0.12(+0.66%) |
Jun 22, 2020 | 18.56 | 18.77 | 18.53 | 18.69 | 1,834,161 | +0.55(+3.03%) |
Jun 19, 2020 | 18.31 | 18.33 | 18.07 | 18.14 | 1,227,403 | +0.27(+1.49%) |
Jun 18, 2020 | 17.84 | 17.98 | 17.84 | 17.88 | 758,769 | +0.19(+1.09%) |
Jun 17, 2020 | 17.76 | 17.87 | 17.66 | 17.68 | 760,028 | +0.13(+0.73%) |
Jun 16, 2020 | 18.02 | 18.02 | 17.43 | 17.56 | 2,029,309 | -0.28(-1.59%) |
Jun 15, 2020 | 17.56 | 17.98 | 17.52 | 17.84 | 1,622,843 | +0.09(+0.52%) |
Jun 12, 2020 | 17.78 | 17.87 | 17.49 | 17.75 | 1,882,121 | +0.82(+4.82%) |
Jun 11, 2020 | 17.51 | 17.59 | 16.90 | 16.93 | 1,799,327 | -1.31(-7.19%) |
Jun 10, 2020 | 18.20 | 18.27 | 18.00 | 18.24 | 1,464,765 | +0.13(+0.71%) |
Jun 09, 2020 | 18.05 | 18.14 | 17.92 | 18.11 | 1,028,225 | -0.27(-1.45%) |
Jun 08, 2020 | 18.22 | 18.39 | 18.10 | 18.38 | 1,063,303 | +0.16(+0.86%) |
Jun 05, 2020 | 18.22 | 18.37 | 18.20 | 18.22 | 1,118,538 | +0.39(+2.21%) |
Jun 04, 2020 | 17.88 | 17.98 | 17.72 | 17.83 | 1,487,330 | -0.26(-1.42%) |
Jun 03, 2020 | 17.95 | 18.11 | 17.90 | 18.09 | 1,624,067 | +0.15(+0.82%) |
Jun 02, 2020 | 17.80 | 18.05 | 17.76 | 17.94 | 2,206,618 | +0.39(+2.25%) |
Jun 01, 2020 | 17.46 | 17.56 | 17.34 | 17.55 | 1,538,901 | +0.55(+3.24%) |
May 29, 2020 | 16.95 | 17.10 | 16.78 | 17.00 | 2,522,766 | +0.36(+2.15%) |
May 28, 2020 | 16.85 | 16.92 | 16.64 | 16.64 | 1,196,245 | +0.19(+1.17%) |
May 27, 2020 | 16.50 | 16.53 | 16.27 | 16.45 | 1,265,665 | +0.17(+1.07%) |
May 26, 2020 | 16.34 | 16.46 | 16.24 | 16.27 | 1,579,734 | +0.06(+0.40%) |
May 22, 2020 | 16.22 | 16.25 | 16.11 | 16.21 | 841,358 | -0.05(-0.34%) |
May 21, 2020 | 16.35 | 16.46 | 16.23 | 16.26 | 1,520,407 | -0.04(-0.23%) |
May 20, 2020 | 16.26 | 16.41 | 16.23 | 16.30 | 1,977,172 | +0.44(+2.77%) |
May 19, 2020 | 15.96 | 15.99 | 15.85 | 15.86 | 1,497,297 | -0.49(-2.97%) |
May 18, 2020 | 16.11 | 16.36 | 16.09 | 16.35 | 2,804,762 | +0.16(+0.96%) |
May 15, 2020 | 16.23 | 16.28 | 16.11 | 16.19 | 1,277,909 | -0.39(-2.32%) |
May 14, 2020 | 16.16 | 16.57 | 16.05 | 16.57 | 2,090,407 | +0.02(+0.11%) |
May 13, 2020 | 16.87 | 16.91 | 16.46 | 16.56 | 2,815,416 | -0.38(-2.27%) |
May 12, 2020 | 16.52 | 17.28 | 16.47 | 16.94 | 5,164,847 | +0.62(+3.82%) |
May 11, 2020 | 16.38 | 16.45 | 16.30 | 16.32 | 1,474,599 | -0.20(-1.22%) |
May 08, 2020 | 16.38 | 16.54 | 16.34 | 16.52 | 1,407,936 | +0.27(+1.64%) |
May 07, 2020 | 16.25 | 16.32 | 16.18 | 16.25 | 2,040,325 | +0.26(+1.60%) |
May 06, 2020 | 16.18 | 16.20 | 15.92 | 16.00 | 1,101,727 | -0.26(-1.58%) |
May 05, 2020 | 16.41 | 16.45 | 16.23 | 16.25 | 1,951,260 | -0.18(-1.12%) |
May 04, 2020 | 16.25 | 16.47 | 16.25 | 16.44 | 2,633,475 | +0.26(+1.59%) |