Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.00 | 28.28 | 27.47 | 27.47 | 351,990 | -0.79(-2.81%) |
Apr 29, 2021 | 28.20 | 28.33 | 27.88 | 28.27 | 180,545 | +0.37(+1.31%) |
Apr 28, 2021 | 27.35 | 27.91 | 27.35 | 27.90 | 443,973 | +0.65(+2.37%) |
Apr 27, 2021 | 27.25 | 27.35 | 27.07 | 27.25 | 187,405 | +0.08(+0.29%) |
Apr 26, 2021 | 26.99 | 27.26 | 26.67 | 27.18 | 336,255 | +0.19(+0.69%) |
Apr 23, 2021 | 26.54 | 27.02 | 26.52 | 26.99 | 199,079 | +0.44(+1.64%) |
Apr 22, 2021 | 26.87 | 26.93 | 26.41 | 26.55 | 280,987 | -0.23(-0.84%) |
Apr 21, 2021 | 26.21 | 26.78 | 26.05 | 26.78 | 305,376 | +0.56(+2.14%) |
Apr 20, 2021 | 26.44 | 26.48 | 25.83 | 26.22 | 213,178 | -0.29(-1.09%) |
Apr 19, 2021 | 26.45 | 26.66 | 26.40 | 26.51 | 216,519 | +0.13(+0.50%) |
Apr 16, 2021 | 26.70 | 26.78 | 26.33 | 26.38 | 440,856 | -0.29(-1.08%) |
Apr 15, 2021 | 26.59 | 26.69 | 26.29 | 26.66 | 394,455 | +0.16(+0.62%) |
Apr 14, 2021 | 26.13 | 26.62 | 26.13 | 26.50 | 793,349 | +0.40(+1.52%) |
Apr 13, 2021 | 26.00 | 26.15 | 25.81 | 26.10 | 543,355 | +0.03(+0.12%) |
Apr 12, 2021 | 26.19 | 26.40 | 25.96 | 26.07 | 96,794 | -0.06(-0.24%) |
Apr 09, 2021 | 26.38 | 26.72 | 26.00 | 26.13 | 511,717 | -0.31(-1.18%) |
Apr 08, 2021 | 26.19 | 26.45 | 25.88 | 26.45 | 281,674 | +0.17(+0.65%) |
Apr 07, 2021 | 26.34 | 26.34 | 26.00 | 26.27 | 163,232 | +0.04(+0.15%) |
Apr 06, 2021 | 26.10 | 26.34 | 26.00 | 26.24 | 239,218 | +0.16(+0.60%) |
Apr 05, 2021 | 26.28 | 26.31 | 25.71 | 26.08 | 416,471 | -0.11(-0.42%) |
Apr 01, 2021 | 25.86 | 26.19 | 25.45 | 26.19 | 341,316 | +0.47(+1.81%) |
Mar 31, 2021 | 25.27 | 25.93 | 25.27 | 25.72 | 277,125 | +0.44(+1.75%) |
Mar 30, 2021 | 25.44 | 25.44 | 25.13 | 25.28 | 296,974 | -0.23(-0.91%) |
Mar 29, 2021 | 25.78 | 25.79 | 25.19 | 25.51 | 316,496 | -0.30(-1.17%) |
Mar 26, 2021 | 25.25 | 25.82 | 25.13 | 25.82 | 423,366 | +0.89(+3.59%) |
Mar 25, 2021 | 24.55 | 25.00 | 24.17 | 24.92 | 194,416 | +0.18(+0.72%) |
Mar 24, 2021 | 24.77 | 25.24 | 24.71 | 24.74 | 287,028 | +0.15(+0.60%) |
Mar 23, 2021 | 25.49 | 25.49 | 24.55 | 24.59 | 306,586 | -0.99(-3.86%) |
Mar 22, 2021 | 25.73 | 25.76 | 25.43 | 25.58 | 197,616 | -0.09(-0.36%) |
Mar 19, 2021 | 25.48 | 26.02 | 25.32 | 25.68 | 493,326 | +0.26(+1.04%) |
Mar 18, 2021 | 26.53 | 26.67 | 25.33 | 25.41 | 293,417 | -1.18(-4.44%) |
Mar 17, 2021 | 26.52 | 26.69 | 26.23 | 26.59 | 394,590 | +0.10(+0.38%) |
Mar 16, 2021 | 26.91 | 26.91 | 26.35 | 26.49 | 371,778 | -0.47(-1.76%) |
Mar 15, 2021 | 27.08 | 27.15 | 26.69 | 26.97 | 238,805 | -0.02(-0.06%) |
Mar 12, 2021 | 26.84 | 26.98 | 26.63 | 26.98 | 271,869 | +0.28(+1.05%) |
Mar 11, 2021 | 26.76 | 26.83 | 26.54 | 26.70 | 863,755 | +0.04(+0.15%) |
Mar 10, 2021 | 25.92 | 26.69 | 25.75 | 26.66 | 399,808 | +0.98(+3.81%) |
Mar 09, 2021 | 26.20 | 26.24 | 25.64 | 25.68 | 349,297 | -0.44(-1.67%) |
Mar 08, 2021 | 26.38 | 26.55 | 25.87 | 26.12 | 320,226 | +0.02(+0.09%) |
Mar 05, 2021 | 26.31 | 26.40 | 25.25 | 26.10 | 438,155 | +0.28(+1.08%) |
Mar 04, 2021 | 25.55 | 26.38 | 25.32 | 25.82 | 554,509 | +0.37(+1.47%) |
Mar 03, 2021 | 25.35 | 25.98 | 25.35 | 25.44 | 343,172 | +0.16(+0.65%) |
Mar 02, 2021 | 25.04 | 25.33 | 24.73 | 25.28 | 385,760 | +0.29(+1.15%) |
Mar 01, 2021 | 24.18 | 25.07 | 24.18 | 24.99 | 244,367 | +1.18(+4.96%) |
Feb 26, 2021 | 24.36 | 24.38 | 23.47 | 23.81 | 848,789 | -0.58(-2.36%) |
Feb 25, 2021 | 25.05 | 25.14 | 24.05 | 24.38 | 320,922 | -0.46(-1.85%) |
Feb 24, 2021 | 24.22 | 25.03 | 24.15 | 24.84 | 498,064 | +0.80(+3.33%) |
Feb 23, 2021 | 23.94 | 24.10 | 22.78 | 24.04 | 466,061 | +0.30(+1.24%) |
Feb 22, 2021 | 23.42 | 24.15 | 23.42 | 23.75 | 468,250 | +0.38(+1.63%) |
Feb 19, 2021 | 23.12 | 23.45 | 23.12 | 23.37 | 209,625 | +0.37(+1.59%) |
Feb 18, 2021 | 23.61 | 23.62 | 23.00 | 23.00 | 197,873 | -0.75(-3.14%) |
Feb 17, 2021 | 23.83 | 23.83 | 23.24 | 23.75 | 406,938 | -0.04(-0.16%) |
Feb 16, 2021 | 23.72 | 23.99 | 23.71 | 23.79 | 493,364 | +0.36(+1.53%) |
Feb 12, 2021 | 23.04 | 23.51 | 23.04 | 23.43 | 890,457 | +0.26(+1.11%) |
Feb 11, 2021 | 23.09 | 23.31 | 22.78 | 23.17 | 287,047 | +0.08(+0.34%) |
Feb 10, 2021 | 23.01 | 23.11 | 22.71 | 23.09 | 398,537 | +0.25(+1.09%) |
Feb 09, 2021 | 23.07 | 23.07 | 22.75 | 22.85 | 386,041 | -0.30(-1.31%) |
Feb 08, 2021 | 23.07 | 23.18 | 22.88 | 23.15 | 259,513 | +0.36(+1.57%) |
Feb 05, 2021 | 22.94 | 23.02 | 22.60 | 22.79 | 195,221 | +0.18(+0.81%) |
Feb 04, 2021 | 22.65 | 22.77 | 22.49 | 22.61 | 474,056 | +0.11(+0.47%) |
Feb 03, 2021 | 22.31 | 22.59 | 22.22 | 22.50 | 518,036 | +0.36(+1.60%) |
Feb 02, 2021 | 22.29 | 22.49 | 22.06 | 22.15 | 491,399 | +0.24(+1.10%) |
Feb 01, 2021 | 22.12 | 22.21 | 21.68 | 21.90 | 276,354 | +0.00(+0.00%) |
Jan 29, 2021 | 22.13 | 22.35 | 21.69 | 21.90 | 371,236 | -0.23(-1.02%) |
Jan 28, 2021 | 21.84 | 22.18 | 21.73 | 22.13 | 220,789 | +0.47(+2.16%) |
Jan 27, 2021 | 21.94 | 22.28 | 21.56 | 21.66 | 255,830 | -0.55(-2.48%) |
Jan 26, 2021 | 22.52 | 22.90 | 22.18 | 22.21 | 288,722 | -0.08(-0.34%) |
Jan 25, 2021 | 22.25 | 22.40 | 21.88 | 22.29 | 263,108 | -0.02(-0.07%) |
Jan 22, 2021 | 22.19 | 22.35 | 21.84 | 22.31 | 378,377 | -0.14(-0.64%) |
Jan 21, 2021 | 23.19 | 23.33 | 22.33 | 22.45 | 455,144 | -0.80(-3.45%) |
Jan 20, 2021 | 23.80 | 23.80 | 23.18 | 23.25 | 521,687 | -0.31(-1.32%) |
Jan 19, 2021 | 23.70 | 23.88 | 23.42 | 23.56 | 691,586 | -0.11(-0.48%) |
Jan 15, 2021 | 23.83 | 23.85 | 23.15 | 23.67 | 347,298 | -0.39(-1.63%) |
Jan 14, 2021 | 23.88 | 24.15 | 23.76 | 24.07 | 524,535 | +0.34(+1.43%) |
Jan 13, 2021 | 23.58 | 23.83 | 23.49 | 23.73 | 283,610 | +0.21(+0.90%) |
Jan 12, 2021 | 22.88 | 23.68 | 22.88 | 23.52 | 282,401 | +0.95(+4.22%) |
Jan 11, 2021 | 22.32 | 22.68 | 21.93 | 22.56 | 340,181 | +0.23(+1.05%) |
Jan 08, 2021 | 22.83 | 22.83 | 22.10 | 22.33 | 332,882 | -0.26(-1.17%) |
Jan 07, 2021 | 22.43 | 22.76 | 22.22 | 22.59 | 455,899 | +0.36(+1.63%) |
Jan 06, 2021 | 21.67 | 22.30 | 21.25 | 22.23 | 895,459 | +0.88(+4.14%) |
Jan 05, 2021 | 20.53 | 21.89 | 20.53 | 21.35 | 586,190 | +0.82(+4.02%) |
Jan 04, 2021 | 21.04 | 21.09 | 20.37 | 20.52 | 560,185 | -0.21(-1.02%) |
Dec 31, 2020 | 20.73 | 20.73 | 20.73 | 343,470 | +0.17(+0.85%) | |
Dec 30, 2020 | 20.63 | 20.88 | 20.51 | 20.56 | 343,470 | -0.09(-0.44%) |
Dec 29, 2020 | 20.76 | 20.87 | 20.50 | 20.65 | 378,222 | -0.04(-0.18%) |
Dec 28, 2020 | 21.15 | 21.25 | 20.54 | 20.69 | 420,025 | -0.39(-1.87%) |
Dec 24, 2020 | 21.41 | 21.41 | 20.79 | 21.08 | 224,963 | -0.20(-0.92%) |
Dec 23, 2020 | 21.20 | 21.56 | 21.11 | 21.28 | 483,950 | +0.15(+0.72%) |
Dec 22, 2020 | 21.23 | 21.44 | 20.95 | 21.13 | 273,673 | -0.11(-0.53%) |
Dec 21, 2020 | 21.25 | 21.50 | 20.87 | 21.24 | 853,299 | -0.51(-2.33%) |
Dec 18, 2020 | 21.98 | 21.98 | 21.63 | 21.75 | 247,711 | -0.14(-0.66%) |
Dec 17, 2020 | 22.12 | 22.12 | 21.72 | 21.89 | 283,128 | -0.14(-0.65%) |
Dec 16, 2020 | 22.43 | 22.43 | 21.92 | 22.03 | 266,590 | -0.33(-1.45%) |
Dec 15, 2020 | 22.08 | 22.50 | 21.69 | 22.36 | 345,499 | +0.41(+1.86%) |
Dec 14, 2020 | 22.93 | 23.05 | 21.83 | 21.95 | 277,618 | -0.73(-3.20%) |
Dec 11, 2020 | 22.68 | 22.90 | 22.46 | 22.68 | 449,926 | -0.16(-0.70%) |
Dec 10, 2020 | 22.03 | 22.93 | 22.03 | 22.83 | 312,269 | +0.79(+3.60%) |
Dec 09, 2020 | 22.58 | 23.03 | 21.69 | 22.04 | 4,047,066 | -0.42(-1.85%) |
Dec 08, 2020 | 22.16 | 22.78 | 22.16 | 22.46 | 421,694 | +0.13(+0.58%) |
Dec 07, 2020 | 22.90 | 22.90 | 22.15 | 22.33 | 381,980 | -0.45(-1.96%) |
Dec 04, 2020 | 22.12 | 23.01 | 22.12 | 22.77 | 624,237 | +0.84(+3.83%) |
Dec 03, 2020 | 21.07 | 22.16 | 20.94 | 21.94 | 528,510 | +0.91(+4.31%) |
Dec 02, 2020 | 20.35 | 21.18 | 20.31 | 21.03 | 409,199 | +0.67(+3.27%) |
Dec 01, 2020 | 20.45 | 20.82 | 20.24 | 20.36 | 438,697 | +0.18(+0.90%) |
Nov 30, 2020 | 21.06 | 21.27 | 20.17 | 20.18 | 659,371 | -0.92(-4.37%) |
Nov 27, 2020 | 21.56 | 21.66 | 20.98 | 21.10 | 294,528 | -0.54(-2.51%) |
Nov 25, 2020 | 21.59 | 21.84 | 21.17 | 21.65 | 616,566 | -0.08(-0.38%) |
Nov 24, 2020 | 21.56 | 22.19 | 21.56 | 21.73 | 362,134 | +0.64(+3.01%) |
Nov 23, 2020 | 20.30 | 21.18 | 20.30 | 21.10 | 477,905 | +0.95(+4.73%) |
Nov 20, 2020 | 20.42 | 20.48 | 20.11 | 20.14 | 410,250 | -0.27(-1.33%) |
Nov 19, 2020 | 19.75 | 20.44 | 19.56 | 20.42 | 251,867 | +0.64(+3.25%) |
Nov 18, 2020 | 19.88 | 20.55 | 19.73 | 19.77 | 754,802 | -0.08(-0.38%) |
Nov 17, 2020 | 19.33 | 19.85 | 19.05 | 19.85 | 309,418 | +0.36(+1.86%) |
Nov 16, 2020 | 19.27 | 19.78 | 19.18 | 19.49 | 1,150,044 | +0.77(+4.12%) |
Nov 13, 2020 | 18.24 | 18.84 | 18.24 | 18.71 | 199,835 | +0.48(+2.65%) |
Nov 12, 2020 | 18.48 | 18.59 | 17.98 | 18.23 | 635,927 | -0.22(-1.19%) |
Nov 11, 2020 | 18.70 | 18.84 | 18.28 | 18.45 | 319,924 | -0.19(-1.01%) |
Nov 10, 2020 | 18.33 | 18.72 | 18.10 | 18.64 | 357,385 | +0.51(+2.84%) |
Nov 09, 2020 | 17.56 | 18.49 | 17.54 | 18.12 | 564,056 | +1.61(+9.75%) |
Nov 06, 2020 | 17.25 | 17.32 | 16.49 | 16.51 | 387,767 | -0.74(-4.29%) |
Nov 05, 2020 | 16.88 | 17.33 | 16.88 | 17.25 | 475,325 | +0.57(+3.44%) |
Nov 04, 2020 | 16.75 | 17.10 | 16.33 | 16.68 | 206,347 | +0.03(+0.17%) |
Nov 03, 2020 | 16.80 | 17.07 | 16.61 | 16.65 | 239,533 | +0.11(+0.66%) |
Nov 02, 2020 | 16.73 | 16.78 | 16.38 | 16.54 | 319,049 | +0.02(+0.13%) |
Oct 30, 2020 | 16.66 | 16.66 | 16.29 | 16.52 | 404,573 | -0.23(-1.35%) |
Oct 29, 2020 | 16.44 | 16.78 | 16.00 | 16.75 | 410,387 | +0.31(+1.90%) |
Oct 28, 2020 | 16.64 | 16.78 | 16.22 | 16.43 | 364,188 | -0.64(-3.75%) |
Oct 27, 2020 | 17.36 | 17.44 | 17.04 | 17.07 | 286,208 | -0.34(-1.96%) |
Oct 26, 2020 | 17.79 | 17.79 | 17.15 | 17.41 | 773,725 | -0.57(-3.19%) |
Oct 23, 2020 | 18.09 | 18.21 | 17.75 | 17.99 | 294,184 | -0.10(-0.56%) |
Oct 22, 2020 | 17.17 | 18.10 | 17.17 | 18.09 | 525,686 | +0.92(+5.38%) |
Oct 21, 2020 | 17.24 | 17.36 | 17.11 | 17.17 | 200,073 | -0.12(-0.67%) |
Oct 20, 2020 | 17.09 | 17.47 | 17.09 | 17.28 | 334,045 | +0.19(+1.11%) |
Oct 19, 2020 | 17.33 | 17.54 | 17.02 | 17.09 | 271,010 | -0.23(-1.34%) |
Oct 16, 2020 | 17.70 | 17.74 | 17.31 | 17.33 | 230,673 | -0.38(-2.14%) |
Oct 15, 2020 | 17.41 | 17.79 | 17.21 | 17.71 | 217,010 | +0.04(+0.21%) |
Oct 14, 2020 | 17.30 | 18.00 | 17.30 | 17.67 | 271,213 | +0.33(+1.93%) |
Oct 13, 2020 | 17.40 | 17.50 | 17.19 | 17.33 | 505,786 | -0.11(-0.63%) |
Oct 12, 2020 | 17.43 | 17.49 | 17.19 | 17.44 | 545,948 | +0.01(+0.08%) |
Oct 09, 2020 | 17.47 | 17.63 | 17.17 | 17.43 | 297,759 | +0.03(+0.17%) |
Oct 08, 2020 | 16.55 | 17.42 | 16.50 | 17.40 | 401,180 | +1.01(+6.17%) |
Oct 07, 2020 | 16.43 | 16.52 | 16.27 | 16.39 | 413,360 | +0.05(+0.31%) |
Oct 06, 2020 | 16.70 | 17.06 | 16.17 | 16.34 | 527,582 | -0.39(-2.31%) |
Oct 05, 2020 | 16.19 | 16.72 | 16.17 | 16.72 | 422,083 | +0.64(+3.98%) |
Oct 02, 2020 | 15.43 | 16.15 | 15.43 | 16.08 | 601,429 | +0.22(+1.38%) |
Oct 01, 2020 | 15.97 | 16.08 | 15.57 | 15.87 | 1,064,963 | -0.11(-0.68%) |
Sep 30, 2020 | 16.25 | 16.58 | 15.84 | 15.97 | 533,079 | -0.28(-1.74%) |
Sep 29, 2020 | 16.00 | 16.37 | 15.81 | 16.26 | 306,943 | +0.26(+1.64%) |
Sep 28, 2020 | 15.79 | 16.13 | 15.59 | 16.00 | 698,619 | +0.39(+2.47%) |
Sep 25, 2020 | 15.58 | 15.75 | 15.31 | 15.61 | 745,497 | +0.00(+0.00%) |
Sep 24, 2020 | 15.68 | 15.89 | 15.17 | 15.61 | 1,166,868 | -0.11(-0.69%) |
Sep 23, 2020 | 16.49 | 16.75 | 15.68 | 15.72 | 554,188 | -0.76(-4.63%) |
Sep 22, 2020 | 16.74 | 17.08 | 16.44 | 16.48 | 561,394 | -0.14(-0.83%) |
Sep 21, 2020 | 16.73 | 16.73 | 16.42 | 16.62 | 454,327 | -0.36(-2.14%) |
Sep 18, 2020 | 17.14 | 17.14 | 16.83 | 16.99 | 365,944 | -0.20(-1.14%) |
Sep 17, 2020 | 17.15 | 17.43 | 16.91 | 17.18 | 293,232 | -0.22(-1.25%) |
Sep 16, 2020 | 17.13 | 17.68 | 17.08 | 17.40 | 303,410 | +0.39(+2.27%) |
Sep 15, 2020 | 17.55 | 17.55 | 17.01 | 17.01 | 261,252 | -0.32(-1.85%) |
Sep 14, 2020 | 17.05 | 17.49 | 17.00 | 17.33 | 268,172 | +0.33(+1.97%) |
Sep 11, 2020 | 17.17 | 17.36 | 16.90 | 17.00 | 305,045 | -0.13(-0.76%) |
Sep 10, 2020 | 17.53 | 17.63 | 17.12 | 17.13 | 491,138 | -0.42(-2.40%) |
Sep 09, 2020 | 17.60 | 17.74 | 17.44 | 17.55 | 259,763 | +0.11(+0.63%) |
Sep 08, 2020 | 17.67 | 17.69 | 17.23 | 17.44 | 322,562 | -0.47(-2.60%) |
Sep 04, 2020 | 18.03 | 18.15 | 17.40 | 17.91 | 434,128 | -0.05(-0.28%) |
Sep 03, 2020 | 18.15 | 18.30 | 17.85 | 17.96 | 222,229 | -0.22(-1.20%) |
Sep 02, 2020 | 18.29 | 18.48 | 18.11 | 18.18 | 1,287,119 | -0.17(-0.95%) |
Sep 01, 2020 | 18.51 | 18.51 | 18.16 | 18.35 | 380,328 | -0.15(-0.83%) |
Aug 31, 2020 | 18.87 | 18.87 | 18.43 | 18.51 | 183,806 | -0.36(-1.93%) |
Aug 28, 2020 | 18.46 | 18.93 | 18.38 | 18.87 | 264,628 | +0.41(+2.21%) |
Aug 27, 2020 | 18.19 | 18.53 | 18.13 | 18.46 | 249,669 | +0.28(+1.52%) |
Aug 26, 2020 | 18.72 | 18.73 | 18.12 | 18.19 | 279,910 | -0.58(-3.10%) |
Aug 25, 2020 | 19.00 | 19.18 | 18.55 | 18.77 | 181,712 | -0.23(-1.19%) |
Aug 24, 2020 | 19.23 | 19.29 | 18.94 | 18.99 | 244,855 | -0.09(-0.50%) |
Aug 21, 2020 | 19.20 | 19.20 | 18.92 | 19.09 | 691,746 | -0.22(-1.13%) |
Aug 20, 2020 | 19.28 | 19.41 | 19.03 | 19.31 | 242,867 | -0.07(-0.38%) |
Aug 19, 2020 | 19.53 | 19.78 | 19.37 | 19.38 | 191,180 | -0.23(-1.19%) |
Aug 18, 2020 | 19.98 | 20.03 | 19.52 | 19.61 | 275,135 | -0.41(-2.04%) |
Aug 17, 2020 | 20.22 | 20.22 | 19.97 | 20.02 | 255,314 | -0.09(-0.43%) |
Aug 14, 2020 | 20.00 | 20.34 | 20.00 | 20.11 | 165,925 | +0.04(+0.18%) |
Aug 13, 2020 | 20.27 | 20.34 | 19.90 | 20.07 | 207,115 | -0.20(-1.00%) |
Aug 12, 2020 | 20.19 | 20.42 | 20.15 | 20.27 | 375,408 | +0.31(+1.53%) |
Aug 11, 2020 | 20.40 | 20.59 | 19.90 | 19.97 | 525,654 | -0.22(-1.10%) |
Aug 10, 2020 | 19.66 | 20.24 | 19.66 | 20.19 | 364,431 | +0.55(+2.80%) |
Aug 07, 2020 | 19.76 | 19.76 | 19.39 | 19.64 | 339,962 | -0.13(-0.66%) |
Aug 06, 2020 | 19.48 | 19.85 | 19.41 | 19.77 | 710,103 | +0.38(+1.96%) |
Aug 05, 2020 | 19.29 | 19.69 | 19.14 | 19.39 | 717,534 | +0.32(+1.70%) |
Aug 04, 2020 | 18.62 | 19.07 | 18.56 | 19.07 | 333,370 | +0.31(+1.65%) |
Aug 03, 2020 | 18.64 | 18.98 | 18.43 | 18.76 | 178,812 | +0.23(+1.25%) |
Jul 31, 2020 | 18.70 | 18.79 | 18.16 | 18.53 | 183,207 | -0.18(-0.94%) |
Jul 30, 2020 | 18.83 | 18.83 | 18.53 | 18.70 | 209,393 | -0.39(-2.06%) |
Jul 29, 2020 | 18.64 | 19.20 | 18.50 | 19.10 | 268,785 | +0.64(+3.47%) |
Jul 28, 2020 | 18.49 | 18.70 | 18.45 | 18.45 | 1,030,771 | -0.10(-0.53%) |
Jul 27, 2020 | 18.82 | 18.82 | 18.51 | 18.55 | 247,109 | -0.23(-1.24%) |
Jul 24, 2020 | 18.90 | 19.08 | 18.73 | 18.79 | 161,194 | -0.16(-0.85%) |
Jul 23, 2020 | 19.15 | 19.22 | 18.78 | 18.95 | 310,386 | -0.27(-1.39%) |
Jul 22, 2020 | 19.29 | 19.36 | 19.01 | 19.22 | 265,172 | -0.32(-1.62%) |
Jul 21, 2020 | 18.68 | 19.61 | 18.68 | 19.53 | 532,492 | +1.10(+5.96%) |
Jul 20, 2020 | 18.47 | 18.79 | 18.41 | 18.43 | 374,077 | +0.01(+0.04%) |
Jul 17, 2020 | 18.56 | 19.05 | 18.41 | 18.43 | 321,110 | -0.04(-0.23%) |
Jul 16, 2020 | 18.34 | 18.72 | 18.00 | 18.47 | 416,383 | -0.05(-0.27%) |
Jul 15, 2020 | 17.87 | 18.60 | 17.85 | 18.52 | 575,273 | +0.95(+5.42%) |
Jul 14, 2020 | 17.46 | 17.71 | 17.32 | 17.57 | 587,879 | +0.07(+0.40%) |
Jul 13, 2020 | 17.90 | 18.03 | 17.38 | 17.50 | 791,677 | -0.40(-2.26%) |
Jul 10, 2020 | 17.48 | 17.91 | 17.35 | 17.90 | 778,704 | +0.28(+1.58%) |
Jul 09, 2020 | 18.31 | 18.31 | 17.56 | 17.62 | 632,518 | -0.66(-3.62%) |
Jul 08, 2020 | 18.29 | 18.57 | 18.07 | 18.29 | 675,325 | -0.01(-0.04%) |
Jul 07, 2020 | 18.00 | 18.73 | 17.95 | 18.29 | 372,975 | +0.13(+0.70%) |
Jul 06, 2020 | 18.96 | 19.13 | 17.82 | 18.17 | 390,106 | -0.51(-2.71%) |
Jul 02, 2020 | 19.26 | 19.26 | 18.67 | 18.67 | 221,837 | -0.28(-1.49%) |
Jul 01, 2020 | 19.19 | 19.44 | 18.69 | 18.95 | 231,952 | -0.21(-1.10%) |
Jun 30, 2020 | 18.72 | 19.19 | 18.58 | 19.17 | 341,654 | +0.34(+1.80%) |
Jun 29, 2020 | 18.91 | 19.17 | 18.73 | 18.83 | 320,458 | -0.01(-0.04%) |
Jun 26, 2020 | 19.60 | 19.60 | 18.68 | 18.84 | 1,079,505 | -0.92(-4.63%) |
Jun 25, 2020 | 19.69 | 20.19 | 19.41 | 19.75 | 469,280 | -0.13(-0.64%) |
Jun 24, 2020 | 20.81 | 20.81 | 19.50 | 19.88 | 1,251,836 | -1.12(-5.33%) |
Jun 23, 2020 | 21.71 | 21.71 | 21.00 | 21.00 | 1,166,599 | -0.47(-2.20%) |
Jun 22, 2020 | 21.12 | 21.51 | 20.90 | 21.47 | 780,338 | +0.29(+1.36%) |
Jun 19, 2020 | 22.02 | 22.23 | 21.14 | 21.18 | 1,064,025 | -0.42(-1.96%) |
Jun 18, 2020 | 21.56 | 22.14 | 21.43 | 21.60 | 7,062,881 | -0.10(-0.45%) |
Jun 17, 2020 | 21.98 | 22.21 | 21.57 | 21.70 | 237,214 | -0.34(-1.53%) |
Jun 16, 2020 | 22.86 | 23.13 | 21.75 | 22.04 | 1,332,940 | +0.11(+0.48%) |
Jun 15, 2020 | 20.11 | 22.23 | 19.70 | 21.93 | 1,506,054 | +1.25(+6.02%) |
Jun 12, 2020 | 21.57 | 21.69 | 20.40 | 20.69 | 549,907 | +0.11(+0.51%) |
Jun 11, 2020 | 21.25 | 21.60 | 20.35 | 20.58 | 1,622,460 | -2.44(-10.58%) |
Jun 10, 2020 | 23.12 | 23.26 | 22.39 | 23.02 | 1,136,754 | -0.34(-1.48%) |
Jun 09, 2020 | 24.24 | 24.24 | 22.94 | 23.36 | 1,806,856 | -1.21(-4.93%) |
Jun 08, 2020 | 24.65 | 24.69 | 24.04 | 24.57 | 1,498,140 | +0.94(+3.99%) |
Jun 05, 2020 | 23.17 | 23.88 | 23.17 | 23.63 | 725,304 | +1.14(+5.07%) |
Jun 04, 2020 | 21.79 | 22.51 | 21.76 | 22.49 | 721,699 | +0.53(+2.40%) |
Jun 03, 2020 | 21.32 | 22.13 | 21.32 | 21.96 | 846,546 | +0.73(+3.45%) |
Jun 02, 2020 | 20.98 | 21.27 | 20.82 | 21.23 | 545,590 | +0.49(+2.34%) |
Jun 01, 2020 | 20.96 | 21.14 | 20.61 | 20.74 | 356,998 | -0.06(-0.30%) |
May 29, 2020 | 20.91 | 20.91 | 20.17 | 20.81 | 685,396 | -0.10(-0.47%) |
May 28, 2020 | 21.00 | 21.19 | 20.71 | 20.91 | 462,711 | -0.20(-0.93%) |
May 27, 2020 | 21.13 | 21.26 | 20.55 | 21.10 | 452,439 | +0.19(+0.91%) |
May 26, 2020 | 20.81 | 21.06 | 20.64 | 20.91 | 624,965 | +0.63(+3.12%) |
May 22, 2020 | 20.03 | 20.34 | 19.72 | 20.28 | 348,804 | +0.04(+0.21%) |
May 21, 2020 | 20.30 | 20.46 | 19.85 | 20.24 | 337,565 | -0.02(-0.10%) |
May 20, 2020 | 20.22 | 20.83 | 19.97 | 20.26 | 545,791 | +0.35(+1.77%) |
May 19, 2020 | 19.78 | 20.24 | 19.50 | 19.91 | 420,805 | +0.27(+1.40%) |
May 18, 2020 | 19.43 | 19.99 | 19.43 | 19.63 | 515,048 | +0.98(+5.25%) |
May 15, 2020 | 18.24 | 18.72 | 18.06 | 18.65 | 530,592 | +0.57(+3.15%) |
May 14, 2020 | 17.57 | 18.45 | 17.05 | 18.08 | 425,130 | +0.25(+1.42%) |
May 13, 2020 | 18.34 | 18.39 | 17.49 | 17.83 | 406,052 | -0.62(-3.36%) |
May 12, 2020 | 18.65 | 19.22 | 18.39 | 18.45 | 338,123 | -0.17(-0.91%) |
May 11, 2020 | 18.60 | 18.81 | 18.42 | 18.62 | 536,716 | -0.22(-1.16%) |
May 08, 2020 | 18.35 | 18.89 | 18.35 | 18.84 | 869,740 | +0.67(+3.68%) |
May 07, 2020 | 18.80 | 18.88 | 18.10 | 18.17 | 216,981 | -0.24(-1.30%) |
May 06, 2020 | 18.75 | 19.11 | 18.09 | 18.41 | 301,351 | -0.31(-1.67%) |
May 05, 2020 | 19.30 | 19.55 | 18.58 | 18.72 | 1,491,648 | -0.08(-0.43%) |
May 04, 2020 | 18.12 | 18.81 | 17.64 | 18.80 | 2,377,889 | +0.51(+2.79%) |