Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.13 | 25.73 | 25.05 | 25.39 | 118,009 | +0.25(+1.01%) |
Mar 30, 2021 | 25.03 | 25.37 | 24.86 | 25.14 | 168,523 | -0.17(-0.67%) |
Mar 29, 2021 | 25.81 | 26.25 | 25.11 | 25.31 | 199,417 | -0.55(-2.11%) |
Mar 26, 2021 | 25.18 | 26.06 | 24.92 | 25.85 | 261,178 | +0.61(+2.42%) |
Mar 25, 2021 | 25.27 | 25.49 | 24.38 | 25.24 | 319,945 | -0.29(-1.14%) |
Mar 24, 2021 | 26.71 | 26.71 | 25.41 | 25.53 | 196,634 | -1.01(-3.79%) |
Mar 23, 2021 | 26.99 | 27.39 | 26.49 | 26.54 | 116,505 | -0.46(-1.71%) |
Mar 22, 2021 | 27.05 | 27.54 | 26.77 | 27.00 | 114,340 | +0.00(+0.00%) |
Mar 19, 2021 | 26.54 | 27.24 | 26.01 | 27.00 | 311,012 | -0.13(-0.49%) |
Mar 18, 2021 | 26.73 | 27.27 | 26.73 | 27.13 | 187,563 | -0.35(-1.27%) |
Mar 17, 2021 | 27.34 | 27.73 | 27.01 | 27.48 | 116,158 | -0.26(-0.95%) |
Mar 16, 2021 | 28.14 | 28.19 | 27.43 | 27.74 | 399,122 | -0.22(-0.77%) |
Mar 15, 2021 | 27.80 | 28.25 | 27.68 | 27.96 | 113,979 | +0.32(+1.16%) |
Mar 12, 2021 | 27.89 | 28.16 | 27.37 | 27.64 | 168,947 | -0.56(-1.97%) |
Mar 11, 2021 | 27.41 | 28.49 | 27.34 | 28.20 | 147,118 | +1.19(+4.39%) |
Mar 10, 2021 | 27.23 | 27.37 | 26.85 | 27.01 | 158,030 | +0.10(+0.38%) |
Mar 09, 2021 | 26.54 | 27.46 | 26.54 | 26.91 | 304,219 | +0.88(+3.36%) |
Mar 08, 2021 | 26.45 | 26.91 | 26.03 | 26.03 | 180,732 | -0.75(-2.81%) |
Mar 05, 2021 | 26.51 | 27.09 | 25.85 | 26.78 | 241,839 | +0.31(+1.17%) |
Mar 04, 2021 | 26.59 | 26.86 | 25.94 | 26.47 | 352,232 | -0.12(-0.46%) |
Mar 03, 2021 | 27.08 | 27.54 | 26.60 | 26.60 | 395,280 | -0.31(-1.15%) |
Mar 02, 2021 | 27.33 | 27.76 | 26.82 | 26.91 | 455,818 | -0.64(-2.32%) |
Mar 01, 2021 | 27.06 | 27.73 | 26.93 | 27.55 | 168,322 | +0.73(+2.74%) |
Feb 26, 2021 | 27.21 | 27.46 | 26.24 | 26.81 | 200,293 | -0.43(-1.59%) |
Feb 25, 2021 | 27.77 | 28.69 | 27.18 | 27.25 | 156,232 | -1.05(-3.72%) |
Feb 24, 2021 | 27.53 | 28.35 | 27.51 | 28.30 | 125,345 | +0.58(+2.11%) |
Feb 23, 2021 | 27.55 | 28.37 | 26.01 | 27.72 | 384,692 | -0.77(-2.71%) |
Feb 22, 2021 | 28.61 | 28.65 | 27.90 | 28.49 | 232,740 | -0.73(-2.51%) |
Feb 19, 2021 | 28.23 | 29.30 | 28.22 | 29.22 | 235,358 | +1.06(+3.78%) |
Feb 18, 2021 | 27.76 | 28.25 | 27.20 | 28.16 | 267,378 | -0.01(-0.03%) |
Feb 17, 2021 | 28.29 | 28.67 | 27.96 | 28.17 | 194,182 | -0.29(-1.03%) |
Feb 16, 2021 | 29.03 | 29.35 | 28.43 | 28.46 | 190,852 | -0.42(-1.46%) |
Feb 12, 2021 | 28.40 | 28.88 | 28.09 | 28.88 | 101,584 | +0.30(+1.05%) |
Feb 11, 2021 | 29.26 | 29.54 | 28.27 | 28.58 | 236,885 | -0.88(-2.99%) |
Feb 10, 2021 | 30.56 | 30.61 | 29.43 | 29.46 | 188,033 | -0.98(-3.23%) |
Feb 09, 2021 | 29.48 | 30.84 | 29.46 | 30.44 | 275,881 | +1.01(+3.43%) |
Feb 08, 2021 | 28.64 | 29.77 | 28.64 | 29.43 | 324,673 | +1.01(+3.56%) |
Feb 05, 2021 | 28.23 | 28.72 | 28.09 | 28.42 | 261,598 | +0.12(+0.43%) |
Feb 04, 2021 | 28.97 | 29.31 | 27.96 | 28.30 | 385,676 | -0.77(-2.64%) |
Feb 03, 2021 | 29.16 | 29.86 | 28.88 | 29.07 | 309,605 | +0.27(+0.94%) |
Feb 02, 2021 | 29.82 | 30.17 | 28.58 | 28.80 | 323,536 | -0.66(-2.22%) |
Feb 01, 2021 | 28.44 | 29.52 | 28.09 | 29.45 | 323,948 | +1.37(+4.87%) |
Jan 29, 2021 | 28.22 | 28.35 | 27.47 | 28.09 | 265,978 | -0.14(-0.50%) |
Jan 28, 2021 | 29.02 | 29.10 | 27.64 | 28.23 | 397,824 | -0.99(-3.40%) |
Jan 27, 2021 | 29.96 | 29.96 | 28.62 | 29.22 | 509,268 | -1.62(-5.25%) |
Jan 26, 2021 | 33.40 | 34.29 | 29.66 | 30.84 | 926,862 | -0.69(-2.20%) |
Jan 25, 2021 | 31.45 | 32.05 | 30.67 | 31.53 | 561,022 | +0.81(+2.65%) |
Jan 22, 2021 | 29.82 | 31.00 | 29.05 | 30.72 | 401,210 | +0.64(+2.12%) |
Jan 21, 2021 | 30.81 | 30.81 | 29.06 | 30.08 | 299,670 | -0.07(-0.22%) |
Jan 20, 2021 | 29.99 | 30.62 | 29.82 | 30.14 | 688,926 | +0.37(+1.26%) |
Jan 19, 2021 | 29.30 | 29.98 | 29.02 | 29.77 | 564,661 | +1.01(+3.52%) |
Jan 15, 2021 | 28.83 | 29.46 | 28.10 | 28.76 | 496,493 | -0.07(-0.26%) |
Jan 14, 2021 | 27.41 | 28.85 | 27.41 | 28.83 | 311,180 | +1.25(+4.51%) |
Jan 13, 2021 | 27.77 | 27.94 | 27.39 | 27.59 | 199,012 | -0.01(-0.03%) |
Jan 12, 2021 | 27.23 | 27.70 | 27.05 | 27.60 | 271,218 | +0.27(+0.99%) |
Jan 11, 2021 | 26.80 | 27.90 | 26.72 | 27.33 | 253,435 | -0.20(-0.71%) |
Jan 08, 2021 | 27.34 | 27.78 | 27.18 | 27.52 | 179,562 | +0.16(+0.58%) |
Jan 07, 2021 | 27.37 | 27.63 | 26.96 | 27.36 | 187,232 | +0.50(+1.85%) |
Jan 06, 2021 | 26.62 | 27.28 | 26.49 | 26.87 | 200,911 | +0.00(+0.00%) |
Jan 05, 2021 | 25.59 | 26.93 | 25.59 | 26.87 | 184,707 | +1.23(+4.78%) |
Jan 04, 2021 | 25.74 | 25.98 | 25.07 | 25.64 | 208,021 | -0.15(-0.58%) |
Dec 31, 2020 | 25.79 | 25.79 | 25.79 | 210,391 | -0.22(-0.86%) | |
Dec 30, 2020 | 26.05 | 26.41 | 25.74 | 26.02 | 210,391 | +0.16(+0.62%) |
Dec 29, 2020 | 26.75 | 27.02 | 25.69 | 25.86 | 214,533 | -0.99(-3.70%) |
Dec 28, 2020 | 27.08 | 27.15 | 26.49 | 26.85 | 217,973 | +0.07(+0.28%) |
Dec 24, 2020 | 26.92 | 27.20 | 26.43 | 26.77 | 235,428 | -0.01(-0.03%) |
Dec 23, 2020 | 26.67 | 27.82 | 26.53 | 26.78 | 1,039,864 | +0.22(+0.81%) |
Dec 22, 2020 | 25.63 | 26.68 | 25.63 | 26.57 | 279,832 | +0.94(+3.65%) |
Dec 21, 2020 | 25.80 | 26.16 | 25.54 | 25.63 | 167,157 | -0.41(-1.58%) |
Dec 18, 2020 | 25.53 | 26.31 | 25.45 | 26.04 | 215,239 | +0.52(+2.05%) |
Dec 17, 2020 | 25.65 | 25.91 | 25.27 | 25.52 | 160,921 | +0.04(+0.15%) |
Dec 16, 2020 | 25.55 | 25.68 | 24.94 | 25.48 | 203,123 | +0.07(+0.29%) |
Dec 15, 2020 | 25.67 | 25.74 | 25.22 | 25.41 | 152,653 | -0.14(-0.55%) |
Dec 14, 2020 | 25.62 | 26.10 | 25.54 | 25.55 | 155,601 | -0.07(-0.29%) |
Dec 11, 2020 | 25.29 | 25.65 | 25.01 | 25.62 | 201,246 | +0.11(+0.44%) |
Dec 10, 2020 | 24.64 | 25.72 | 24.53 | 25.51 | 248,727 | +0.78(+3.14%) |
Dec 09, 2020 | 25.76 | 25.76 | 24.47 | 24.73 | 661,183 | -1.09(-4.21%) |
Dec 08, 2020 | 26.43 | 26.51 | 25.82 | 25.82 | 192,518 | -0.71(-2.68%) |
Dec 07, 2020 | 26.35 | 27.20 | 26.35 | 26.53 | 232,329 | +0.00(+0.00%) |
Dec 04, 2020 | 26.51 | 26.58 | 26.07 | 26.53 | 179,348 | -0.02(-0.07%) |
Dec 03, 2020 | 26.46 | 27.07 | 26.45 | 26.55 | 145,646 | +0.26(+1.00%) |
Dec 02, 2020 | 26.22 | 26.43 | 25.57 | 26.29 | 324,061 | -0.18(-0.67%) |
Dec 01, 2020 | 26.22 | 26.65 | 25.90 | 26.47 | 168,482 | +0.28(+1.07%) |
Nov 30, 2020 | 26.69 | 26.73 | 25.71 | 26.18 | 187,401 | -0.45(-1.69%) |
Nov 27, 2020 | 26.14 | 26.91 | 26.04 | 26.63 | 178,707 | +0.56(+2.15%) |
Nov 25, 2020 | 26.47 | 26.64 | 25.85 | 26.07 | 176,571 | -0.07(-0.29%) |
Nov 24, 2020 | 26.78 | 27.36 | 25.92 | 26.15 | 651,321 | -0.30(-1.13%) |
Nov 23, 2020 | 25.39 | 26.72 | 25.37 | 26.45 | 807,795 | +1.34(+5.33%) |
Nov 20, 2020 | 25.00 | 25.50 | 24.61 | 25.11 | 307,210 | +0.37(+1.51%) |
Nov 19, 2020 | 24.79 | 24.95 | 24.42 | 24.73 | 392,361 | -0.06(-0.23%) |
Nov 18, 2020 | 25.52 | 25.74 | 24.65 | 24.79 | 434,859 | -0.64(-2.50%) |
Nov 17, 2020 | 25.30 | 25.87 | 25.09 | 25.43 | 568,330 | +0.54(+2.18%) |
Nov 16, 2020 | 26.18 | 26.38 | 24.67 | 24.88 | 468,185 | -1.42(-5.41%) |
Nov 13, 2020 | 26.20 | 26.56 | 25.82 | 26.31 | 191,419 | +0.36(+1.37%) |
Nov 12, 2020 | 25.77 | 26.76 | 25.34 | 25.95 | 416,309 | +0.29(+1.13%) |
Nov 11, 2020 | 25.88 | 26.00 | 25.30 | 25.66 | 329,247 | +0.08(+0.33%) |
Nov 10, 2020 | 24.97 | 26.01 | 24.60 | 25.58 | 334,027 | -0.21(-0.80%) |
Nov 09, 2020 | 27.32 | 27.44 | 25.64 | 25.78 | 564,913 | -1.24(-4.57%) |
Nov 06, 2020 | 27.59 | 27.66 | 26.87 | 27.02 | 342,460 | -0.81(-2.89%) |
Nov 05, 2020 | 27.67 | 28.08 | 27.62 | 27.82 | 227,144 | +0.81(+2.98%) |
Nov 04, 2020 | 27.77 | 27.77 | 26.72 | 27.02 | 408,821 | +0.16(+0.59%) |
Nov 03, 2020 | 26.62 | 27.20 | 26.40 | 26.86 | 241,164 | +0.60(+2.28%) |
Nov 02, 2020 | 27.53 | 27.87 | 26.10 | 26.26 | 358,497 | -0.88(-3.24%) |
Oct 30, 2020 | 27.06 | 27.58 | 26.47 | 27.14 | 312,444 | -0.15(-0.55%) |
Oct 29, 2020 | 27.79 | 28.18 | 27.13 | 27.29 | 273,856 | -0.42(-1.52%) |
Oct 28, 2020 | 28.78 | 28.99 | 26.96 | 27.71 | 594,303 | -1.58(-5.40%) |
Oct 27, 2020 | 31.92 | 32.01 | 28.56 | 29.29 | 517,755 | -0.16(-0.54%) |
Oct 26, 2020 | 29.64 | 29.64 | 27.98 | 29.45 | 487,545 | -0.20(-0.66%) |
Oct 23, 2020 | 30.56 | 30.60 | 28.44 | 29.65 | 366,601 | -1.15(-3.74%) |
Oct 22, 2020 | 31.09 | 31.24 | 30.44 | 30.80 | 141,255 | -0.02(-0.06%) |
Oct 21, 2020 | 31.82 | 32.26 | 30.71 | 30.82 | 139,404 | -0.54(-1.73%) |
Oct 20, 2020 | 31.57 | 31.88 | 31.21 | 31.36 | 225,010 | -0.02(-0.06%) |
Oct 19, 2020 | 31.12 | 31.76 | 30.78 | 31.38 | 157,551 | +0.40(+1.30%) |
Oct 16, 2020 | 31.53 | 31.78 | 30.98 | 30.98 | 83,211 | -0.31(-0.99%) |
Oct 15, 2020 | 30.73 | 31.61 | 30.39 | 31.29 | 165,543 | -0.06(-0.18%) |
Oct 14, 2020 | 31.78 | 31.90 | 31.09 | 31.34 | 109,591 | -0.41(-1.30%) |
Oct 13, 2020 | 32.36 | 32.36 | 31.69 | 31.75 | 170,081 | -0.38(-1.19%) |
Oct 12, 2020 | 32.50 | 33.07 | 31.96 | 32.14 | 288,902 | +0.28(+0.88%) |
Oct 09, 2020 | 30.32 | 31.93 | 30.32 | 31.86 | 233,719 | +1.73(+5.75%) |
Oct 08, 2020 | 30.86 | 30.92 | 30.07 | 30.13 | 126,237 | -0.49(-1.59%) |
Oct 07, 2020 | 30.05 | 30.78 | 29.84 | 30.61 | 165,863 | +0.66(+2.19%) |
Oct 06, 2020 | 30.15 | 30.93 | 29.68 | 29.96 | 198,150 | -0.23(-0.78%) |
Oct 05, 2020 | 29.60 | 30.22 | 29.28 | 30.19 | 163,945 | +1.00(+3.43%) |
Oct 02, 2020 | 29.35 | 29.65 | 28.90 | 29.19 | 145,487 | -0.60(-2.01%) |
Oct 01, 2020 | 29.97 | 30.08 | 29.59 | 29.79 | 175,754 | +0.34(+1.14%) |
Sep 30, 2020 | 29.76 | 29.95 | 29.00 | 29.45 | 309,810 | -0.51(-1.69%) |
Sep 29, 2020 | 29.51 | 30.25 | 29.51 | 29.96 | 146,519 | +0.36(+1.20%) |
Sep 28, 2020 | 29.90 | 30.36 | 29.39 | 29.60 | 231,732 | +0.08(+0.29%) |
Sep 25, 2020 | 28.58 | 29.69 | 28.50 | 29.52 | 178,600 | +1.02(+3.58%) |
Sep 24, 2020 | 28.33 | 28.66 | 27.68 | 28.50 | 339,909 | -0.53(-1.84%) |
Sep 23, 2020 | 29.35 | 29.57 | 28.97 | 29.03 | 375,204 | -0.39(-1.34%) |
Sep 22, 2020 | 29.61 | 29.63 | 28.96 | 29.42 | 197,797 | +0.17(+0.58%) |
Sep 21, 2020 | 28.28 | 29.46 | 28.24 | 29.26 | 265,185 | +0.34(+1.17%) |
Sep 18, 2020 | 28.60 | 29.52 | 28.52 | 28.92 | 487,413 | +0.66(+2.32%) |
Sep 17, 2020 | 28.64 | 28.96 | 27.89 | 28.26 | 406,297 | -0.80(-2.74%) |
Sep 16, 2020 | 29.26 | 29.48 | 28.77 | 29.06 | 431,151 | -0.09(-0.32%) |
Sep 15, 2020 | 29.68 | 29.75 | 28.33 | 29.15 | 430,383 | -0.17(-0.57%) |
Sep 14, 2020 | 29.17 | 29.71 | 28.96 | 29.32 | 260,875 | +0.91(+3.20%) |
Sep 11, 2020 | 28.73 | 28.93 | 28.06 | 28.41 | 257,539 | -0.03(-0.10%) |
Sep 10, 2020 | 29.34 | 29.40 | 28.21 | 28.44 | 379,920 | -0.61(-2.09%) |
Sep 09, 2020 | 27.66 | 29.21 | 27.28 | 29.05 | 750,258 | +1.90(+7.00%) |
Sep 08, 2020 | 25.87 | 27.55 | 25.59 | 27.15 | 504,764 | +0.20(+0.73%) |
Sep 04, 2020 | 27.85 | 28.15 | 25.78 | 26.95 | 626,811 | -0.89(-3.19%) |
Sep 03, 2020 | 29.43 | 29.53 | 27.30 | 27.84 | 814,910 | -2.29(-7.61%) |
Sep 02, 2020 | 29.68 | 30.18 | 28.85 | 30.14 | 382,515 | +0.64(+2.16%) |
Sep 01, 2020 | 29.45 | 29.69 | 28.90 | 29.50 | 425,961 | +0.13(+0.45%) |
Aug 31, 2020 | 29.39 | 29.75 | 28.54 | 29.37 | 564,148 | +0.40(+1.39%) |
Aug 28, 2020 | 29.66 | 29.85 | 28.66 | 28.96 | 481,538 | -0.69(-2.34%) |
Aug 27, 2020 | 30.18 | 30.27 | 29.27 | 29.66 | 466,741 | -0.86(-2.82%) |
Aug 26, 2020 | 31.30 | 31.50 | 30.22 | 30.52 | 341,445 | -0.85(-2.72%) |
Aug 25, 2020 | 30.52 | 31.52 | 30.33 | 31.37 | 411,393 | +0.55(+1.79%) |
Aug 24, 2020 | 32.38 | 32.38 | 30.35 | 30.82 | 665,263 | -1.26(-3.94%) |
Aug 21, 2020 | 32.60 | 32.60 | 31.74 | 32.08 | 387,644 | -0.52(-1.61%) |
Aug 20, 2020 | 32.75 | 33.37 | 32.40 | 32.61 | 303,037 | -0.45(-1.36%) |
Aug 19, 2020 | 33.96 | 34.24 | 32.37 | 33.06 | 460,751 | -1.20(-3.50%) |
Aug 18, 2020 | 34.34 | 34.85 | 33.69 | 34.25 | 466,367 | -0.06(-0.16%) |
Aug 17, 2020 | 34.17 | 34.56 | 33.46 | 34.31 | 597,703 | +0.13(+0.38%) |
Aug 14, 2020 | 33.51 | 34.25 | 32.92 | 34.18 | 691,971 | +0.68(+2.04%) |
Aug 13, 2020 | 32.47 | 33.65 | 31.75 | 33.50 | 615,080 | +0.90(+2.78%) |
Aug 12, 2020 | 32.59 | 32.95 | 32.17 | 32.59 | 461,505 | +0.52(+1.63%) |
Aug 11, 2020 | 32.23 | 33.01 | 31.91 | 32.07 | 570,751 | +0.18(+0.56%) |
Aug 10, 2020 | 33.85 | 34.11 | 31.35 | 31.89 | 935,859 | -1.77(-5.26%) |
Aug 07, 2020 | 33.47 | 34.62 | 33.47 | 33.66 | 400,850 | +0.11(+0.33%) |
Aug 06, 2020 | 34.92 | 35.34 | 33.27 | 33.55 | 674,207 | -1.50(-4.28%) |
Aug 05, 2020 | 34.67 | 35.07 | 33.76 | 35.05 | 647,907 | +0.57(+1.65%) |
Aug 04, 2020 | 34.74 | 35.26 | 34.16 | 34.48 | 594,626 | -0.13(-0.38%) |
Aug 03, 2020 | 34.62 | 34.88 | 33.37 | 34.62 | 893,109 | +0.96(+2.85%) |
Jul 31, 2020 | 33.84 | 34.19 | 32.24 | 33.65 | 991,831 | -0.34(-1.01%) |
Jul 30, 2020 | 34.19 | 34.81 | 33.22 | 34.00 | 1,005,669 | -0.52(-1.51%) |
Jul 29, 2020 | 35.57 | 36.17 | 32.64 | 34.52 | 1,973,261 | -0.18(-0.51%) |
Jul 28, 2020 | 38.60 | 38.73 | 33.71 | 34.70 | 3,769,972 | -7.04(-16.87%) |
Jul 27, 2020 | 39.05 | 41.91 | 38.79 | 41.74 | 1,728,251 | +3.19(+8.27%) |
Jul 24, 2020 | 39.10 | 39.47 | 36.41 | 38.55 | 1,099,389 | -1.42(-3.55%) |
Jul 23, 2020 | 40.67 | 41.87 | 38.80 | 39.97 | 1,108,393 | -0.14(-0.35%) |
Jul 22, 2020 | 36.97 | 40.71 | 36.53 | 40.11 | 2,078,681 | +3.73(+10.25%) |
Jul 21, 2020 | 36.58 | 36.79 | 34.70 | 36.38 | 1,050,885 | -0.12(-0.33%) |
Jul 20, 2020 | 35.42 | 36.68 | 34.83 | 36.50 | 807,267 | +1.33(+3.79%) |
Jul 17, 2020 | 33.94 | 35.55 | 33.43 | 35.17 | 1,780,020 | +1.59(+4.72%) |
Jul 16, 2020 | 31.20 | 34.08 | 30.99 | 33.58 | 1,352,818 | +2.89(+9.42%) |
Jul 15, 2020 | 30.98 | 31.23 | 30.13 | 30.69 | 333,369 | +0.21(+0.70%) |
Jul 14, 2020 | 29.64 | 30.64 | 29.01 | 30.47 | 521,033 | +1.33(+4.58%) |
Jul 13, 2020 | 30.46 | 30.77 | 29.02 | 29.14 | 431,267 | -0.76(-2.56%) |
Jul 10, 2020 | 29.64 | 29.95 | 29.07 | 29.91 | 368,036 | +0.30(+1.01%) |
Jul 09, 2020 | 28.67 | 30.04 | 28.63 | 29.61 | 416,295 | +0.84(+2.92%) |
Jul 08, 2020 | 29.10 | 29.30 | 28.05 | 28.77 | 443,161 | -0.32(-1.09%) |
Jul 07, 2020 | 30.97 | 31.28 | 28.95 | 29.09 | 779,609 | -2.19(-7.01%) |
Jul 06, 2020 | 29.27 | 31.52 | 29.23 | 31.28 | 669,794 | +2.43(+8.44%) |
Jul 02, 2020 | 29.15 | 29.74 | 28.78 | 28.84 | 281,388 | -0.18(-0.61%) |
Jul 01, 2020 | 29.91 | 30.04 | 28.82 | 29.02 | 317,932 | -0.62(-2.11%) |
Jun 30, 2020 | 28.79 | 29.89 | 28.73 | 29.64 | 363,563 | +0.99(+3.45%) |
Jun 29, 2020 | 29.28 | 29.28 | 28.27 | 28.66 | 323,829 | -0.37(-1.28%) |
Jun 26, 2020 | 28.63 | 29.31 | 28.19 | 29.03 | 405,568 | +0.07(+0.23%) |
Jun 25, 2020 | 27.80 | 29.07 | 27.16 | 28.96 | 653,941 | +1.12(+4.02%) |
Jun 24, 2020 | 29.07 | 29.26 | 27.35 | 27.84 | 853,260 | -1.86(-6.25%) |
Jun 23, 2020 | 30.87 | 31.02 | 29.49 | 29.70 | 460,407 | -0.82(-2.69%) |
Jun 22, 2020 | 29.84 | 30.70 | 29.43 | 30.52 | 436,045 | +0.92(+3.12%) |
Jun 19, 2020 | 30.50 | 30.87 | 29.05 | 29.60 | 572,536 | -0.43(-1.43%) |
Jun 18, 2020 | 30.01 | 31.02 | 29.73 | 30.03 | 407,084 | -0.29(-0.95%) |
Jun 17, 2020 | 31.82 | 32.07 | 30.03 | 30.32 | 595,919 | -1.42(-4.47%) |
Jun 16, 2020 | 32.25 | 32.59 | 31.42 | 31.73 | 1,185,869 | +1.04(+3.40%) |
Jun 15, 2020 | 28.98 | 30.75 | 28.56 | 30.69 | 874,267 | +1.27(+4.31%) |
Jun 12, 2020 | 30.29 | 30.85 | 29.22 | 29.42 | 559,775 | -0.37(-1.25%) |
Jun 11, 2020 | 30.80 | 30.95 | 29.47 | 29.79 | 805,825 | -1.80(-5.70%) |
Jun 10, 2020 | 32.50 | 32.58 | 30.68 | 31.59 | 587,157 | -0.63(-1.97%) |
Jun 09, 2020 | 31.40 | 32.56 | 31.35 | 32.23 | 706,103 | +0.51(+1.62%) |
Jun 08, 2020 | 31.77 | 31.99 | 30.68 | 31.71 | 1,186,851 | +0.97(+3.15%) |
Jun 05, 2020 | 33.79 | 34.04 | 30.43 | 30.75 | 3,308,678 | -2.72(-8.14%) |
Jun 04, 2020 | 36.53 | 36.53 | 32.61 | 33.47 | 1,049,803 | -2.61(-7.24%) |
Jun 03, 2020 | 35.79 | 37.36 | 35.64 | 36.08 | 696,036 | +0.82(+2.33%) |
Jun 02, 2020 | 34.01 | 35.48 | 33.57 | 35.26 | 749,112 | -0.27(-0.76%) |
Jun 01, 2020 | 35.43 | 36.52 | 34.93 | 35.53 | 842,162 | +1.35(+3.96%) |
May 29, 2020 | 32.33 | 34.36 | 31.47 | 34.18 | 471,948 | +1.98(+6.14%) |
May 28, 2020 | 33.81 | 34.20 | 32.04 | 32.20 | 429,584 | -1.42(-4.22%) |
May 27, 2020 | 33.02 | 33.68 | 32.10 | 33.62 | 407,652 | +0.71(+2.15%) |
May 26, 2020 | 34.89 | 34.92 | 32.71 | 32.91 | 552,810 | -0.86(-2.54%) |
May 22, 2020 | 32.89 | 34.34 | 32.74 | 33.77 | 420,474 | +0.83(+2.52%) |
May 21, 2020 | 33.26 | 33.26 | 31.85 | 32.94 | 506,577 | -0.30(-0.90%) |
May 20, 2020 | 31.98 | 33.36 | 31.17 | 33.23 | 861,164 | +2.21(+7.12%) |
May 19, 2020 | 30.82 | 31.85 | 30.68 | 31.02 | 673,410 | +0.51(+1.68%) |
May 18, 2020 | 31.03 | 31.36 | 30.47 | 30.51 | 771,898 | +0.79(+2.67%) |
May 15, 2020 | 28.99 | 30.35 | 28.52 | 29.72 | 591,624 | +0.63(+2.18%) |
May 14, 2020 | 29.26 | 29.56 | 28.47 | 29.09 | 360,930 | -0.74(-2.47%) |
May 13, 2020 | 30.73 | 31.31 | 28.96 | 29.82 | 617,074 | -0.48(-1.57%) |
May 12, 2020 | 32.27 | 32.34 | 30.17 | 30.30 | 892,449 | -1.59(-5.00%) |
May 11, 2020 | 31.69 | 32.59 | 31.28 | 31.89 | 1,515,863 | +0.37(+1.18%) |
May 08, 2020 | 31.95 | 32.17 | 30.93 | 31.52 | 385,086 | -0.34(-1.05%) |
May 07, 2020 | 30.71 | 32.23 | 30.21 | 31.85 | 505,003 | +1.73(+5.76%) |
May 06, 2020 | 31.16 | 31.38 | 29.76 | 30.12 | 650,896 | -0.21(-0.68%) |
May 05, 2020 | 29.50 | 31.07 | 29.50 | 30.33 | 738,640 | +1.27(+4.36%) |
May 04, 2020 | 28.68 | 29.13 | 27.11 | 29.06 | 786,407 | -0.11(-0.38%) |
May 01, 2020 | 28.45 | 29.36 | 28.21 | 29.17 | 951,724 | +0.62(+2.19%) |
Apr 30, 2020 | 26.89 | 28.82 | 26.32 | 28.54 | 758,577 | +1.55(+5.73%) |
Apr 29, 2020 | 28.75 | 29.36 | 26.60 | 27.00 | 862,719 | -0.88(-3.14%) |
Apr 28, 2020 | 26.80 | 28.60 | 26.80 | 27.87 | 1,115,676 | +1.05(+3.93%) |
Apr 27, 2020 | 25.16 | 27.44 | 24.34 | 26.82 | 2,907,788 | +5.32(+24.72%) |
Apr 24, 2020 | 20.81 | 21.59 | 20.43 | 21.50 | 359,242 | +0.59(+2.81%) |
Apr 23, 2020 | 20.82 | 21.22 | 20.55 | 20.92 | 444,601 | +0.37(+1.82%) |
Apr 22, 2020 | 20.73 | 20.90 | 20.24 | 20.54 | 406,660 | +0.62(+3.14%) |
Apr 21, 2020 | 22.07 | 22.21 | 19.89 | 19.92 | 480,361 | -2.38(-10.66%) |
Apr 20, 2020 | 21.73 | 22.48 | 21.22 | 22.30 | 448,428 | +0.37(+1.70%) |
Apr 17, 2020 | 22.37 | 22.84 | 21.66 | 21.92 | 814,890 | +0.21(+0.99%) |
Apr 16, 2020 | 21.49 | 22.23 | 21.19 | 21.71 | 493,520 | +0.52(+2.46%) |
Apr 15, 2020 | 21.33 | 21.33 | 20.31 | 21.19 | 464,042 | -0.42(-1.94%) |
Apr 14, 2020 | 23.63 | 23.83 | 20.66 | 21.61 | 1,530,800 | -2.78(-11.40%) |
Apr 13, 2020 | 24.25 | 24.89 | 23.47 | 24.39 | 434,765 | -0.57(-2.28%) |
Apr 09, 2020 | 26.22 | 26.35 | 24.81 | 24.95 | 457,900 | -1.09(-4.19%) |
Apr 08, 2020 | 25.88 | 26.34 | 25.39 | 26.05 | 384,656 | +0.70(+2.76%) |
Apr 07, 2020 | 25.89 | 26.18 | 25.20 | 25.35 | 652,564 | +0.74(+2.99%) |
Apr 06, 2020 | 25.12 | 25.12 | 23.37 | 24.61 | 642,687 | +0.75(+3.13%) |
Apr 03, 2020 | 23.16 | 24.90 | 22.63 | 23.86 | 809,207 | +0.70(+3.02%) |
Apr 02, 2020 | 21.66 | 23.40 | 21.66 | 23.16 | 383,538 | +1.49(+6.88%) |