Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.54 | 41.06 | 39.39 | 39.56 | 118,708 | -0.35(-0.87%) |
Apr 29, 2021 | 40.53 | 41.21 | 39.28 | 39.91 | 172,978 | -1.09(-2.65%) |
Apr 28, 2021 | 38.99 | 41.72 | 37.86 | 41.00 | 169,593 | +1.48(+3.75%) |
Apr 27, 2021 | 37.45 | 39.78 | 37.36 | 39.52 | 190,922 | +2.06(+5.50%) |
Apr 26, 2021 | 35.16 | 37.53 | 35.16 | 37.46 | 81,260 | +2.27(+6.46%) |
Apr 23, 2021 | 34.94 | 35.36 | 33.36 | 35.18 | 69,480 | +1.16(+3.42%) |
Apr 22, 2021 | 35.93 | 36.29 | 33.71 | 34.02 | 157,086 | -1.60(-4.49%) |
Apr 21, 2021 | 35.17 | 37.51 | 35.17 | 35.62 | 121,948 | -0.06(-0.16%) |
Apr 20, 2021 | 35.37 | 35.81 | 34.87 | 35.67 | 92,409 | +0.11(+0.30%) |
Apr 19, 2021 | 36.83 | 36.97 | 35.15 | 35.57 | 114,615 | -1.11(-3.02%) |
Apr 16, 2021 | 36.11 | 37.05 | 35.93 | 36.68 | 94,405 | +0.85(+2.37%) |
Apr 15, 2021 | 35.87 | 36.07 | 35.20 | 35.83 | 57,392 | +0.28(+0.79%) |
Apr 14, 2021 | 36.07 | 37.02 | 35.29 | 35.55 | 114,527 | -0.60(-1.65%) |
Apr 13, 2021 | 33.92 | 36.57 | 33.72 | 36.15 | 154,371 | +2.24(+6.62%) |
Apr 12, 2021 | 34.32 | 34.32 | 33.48 | 33.90 | 65,847 | +0.21(+0.63%) |
Apr 09, 2021 | 33.39 | 34.09 | 33.18 | 33.69 | 86,305 | -0.29(-0.85%) |
Apr 08, 2021 | 34.56 | 34.91 | 33.94 | 33.98 | 34,850 | -0.53(-1.53%) |
Apr 07, 2021 | 34.61 | 35.44 | 34.44 | 34.51 | 62,383 | -0.23(-0.67%) |
Apr 06, 2021 | 34.09 | 35.27 | 33.42 | 34.74 | 96,220 | +0.56(+1.63%) |
Apr 05, 2021 | 33.32 | 35.02 | 32.40 | 34.18 | 197,123 | +1.08(+3.26%) |
Apr 01, 2021 | 32.55 | 33.46 | 32.55 | 33.10 | 91,809 | +0.44(+1.36%) |
Mar 31, 2021 | 33.06 | 34.07 | 32.56 | 32.66 | 134,383 | -0.09(-0.26%) |
Mar 30, 2021 | 32.87 | 33.40 | 31.89 | 32.75 | 92,621 | +0.07(+0.21%) |
Mar 29, 2021 | 33.32 | 33.45 | 32.44 | 32.68 | 143,190 | -0.16(-0.50%) |
Mar 26, 2021 | 31.84 | 33.16 | 31.84 | 32.84 | 70,103 | +0.85(+2.65%) |
Mar 25, 2021 | 32.33 | 32.62 | 31.72 | 32.00 | 48,656 | -0.80(-2.44%) |
Mar 24, 2021 | 35.08 | 35.13 | 32.64 | 32.80 | 103,546 | -1.84(-5.31%) |
Mar 23, 2021 | 35.79 | 35.79 | 32.63 | 34.63 | 320,929 | -0.68(-1.94%) |
Mar 22, 2021 | 35.21 | 35.60 | 34.97 | 35.32 | 37,178 | +0.59(+1.69%) |
Mar 19, 2021 | 36.83 | 36.83 | 34.69 | 34.73 | 93,263 | -0.37(-1.04%) |
Mar 18, 2021 | 31.69 | 35.84 | 31.30 | 35.10 | 268,811 | +2.97(+9.23%) |
Mar 17, 2021 | 32.50 | 32.94 | 31.62 | 32.13 | 241,898 | -0.62(-1.88%) |
Mar 16, 2021 | 34.27 | 34.68 | 32.25 | 32.75 | 160,481 | -1.68(-4.87%) |
Mar 15, 2021 | 33.00 | 35.01 | 33.00 | 34.42 | 159,972 | +0.84(+2.49%) |
Mar 12, 2021 | 32.83 | 33.86 | 32.47 | 33.58 | 48,916 | +1.07(+3.29%) |
Mar 11, 2021 | 31.67 | 33.38 | 31.63 | 32.52 | 78,465 | +0.95(+3.02%) |
Mar 10, 2021 | 30.79 | 32.09 | 30.49 | 31.56 | 65,145 | +1.39(+4.60%) |
Mar 09, 2021 | 31.02 | 31.28 | 29.49 | 30.18 | 276,292 | -1.12(-3.57%) |
Mar 08, 2021 | 31.29 | 31.43 | 30.95 | 31.29 | 54,788 | -0.24(-0.76%) |
Mar 05, 2021 | 34.31 | 34.31 | 31.07 | 31.53 | 70,207 | -2.51(-7.38%) |
Mar 04, 2021 | 35.07 | 35.91 | 33.79 | 34.05 | 236,469 | -1.20(-3.41%) |
Mar 03, 2021 | 34.18 | 35.61 | 33.87 | 35.25 | 161,348 | +1.47(+4.36%) |
Mar 02, 2021 | 33.12 | 33.88 | 32.80 | 33.78 | 53,748 | +0.47(+1.42%) |
Mar 01, 2021 | 34.17 | 34.31 | 32.85 | 33.31 | 65,474 | -0.19(-0.57%) |
Feb 26, 2021 | 33.21 | 33.97 | 33.05 | 33.50 | 129,613 | +0.65(+1.96%) |
Feb 25, 2021 | 30.56 | 33.44 | 30.56 | 32.85 | 138,226 | +1.61(+5.15%) |
Feb 24, 2021 | 31.35 | 31.87 | 30.47 | 31.24 | 85,929 | -0.16(-0.52%) |
Feb 23, 2021 | 30.62 | 31.93 | 30.21 | 31.41 | 48,386 | +0.69(+2.26%) |
Feb 22, 2021 | 30.73 | 31.09 | 30.24 | 30.72 | 59,269 | -0.39(-1.24%) |
Feb 19, 2021 | 30.46 | 31.22 | 30.28 | 31.10 | 26,898 | +0.87(+2.87%) |
Feb 18, 2021 | 30.50 | 30.93 | 30.17 | 30.23 | 117,437 | -0.23(-0.76%) |
Feb 17, 2021 | 30.62 | 31.60 | 30.41 | 30.46 | 106,168 | -0.01(-0.03%) |
Feb 16, 2021 | 30.36 | 30.79 | 30.03 | 30.47 | 117,661 | +0.39(+1.28%) |
Feb 12, 2021 | 30.70 | 30.70 | 29.74 | 30.09 | 41,438 | -0.41(-1.36%) |
Feb 11, 2021 | 31.43 | 31.43 | 30.50 | 30.50 | 23,869 | -0.71(-2.28%) |
Feb 10, 2021 | 31.87 | 31.87 | 30.17 | 31.22 | 65,579 | -0.49(-1.55%) |
Feb 09, 2021 | 32.29 | 32.29 | 31.29 | 31.71 | 60,969 | -0.40(-1.26%) |
Feb 08, 2021 | 30.35 | 32.50 | 30.35 | 32.11 | 58,157 | +0.91(+2.90%) |
Feb 05, 2021 | 30.34 | 31.25 | 30.33 | 31.21 | 39,673 | +0.61(+1.98%) |
Feb 04, 2021 | 30.73 | 30.74 | 30.33 | 30.60 | 36,203 | +0.06(+0.19%) |
Feb 03, 2021 | 30.16 | 30.73 | 29.70 | 30.54 | 824,801 | +0.50(+1.67%) |
Feb 02, 2021 | 30.00 | 30.33 | 29.69 | 30.04 | 51,340 | +0.53(+1.79%) |
Feb 01, 2021 | 29.70 | 30.04 | 29.37 | 29.51 | 98,597 | -0.25(-0.84%) |
Jan 29, 2021 | 29.67 | 30.29 | 29.34 | 29.76 | 222,253 | -0.23(-0.77%) |
Jan 28, 2021 | 28.36 | 30.26 | 28.36 | 29.99 | 165,201 | +1.50(+5.27%) |
Jan 27, 2021 | 28.52 | 29.76 | 27.92 | 28.49 | 206,312 | -0.36(-1.24%) |
Jan 26, 2021 | 29.21 | 29.21 | 28.52 | 28.85 | 66,949 | -0.13(-0.43%) |
Jan 25, 2021 | 28.59 | 29.11 | 28.33 | 28.97 | 36,048 | +0.51(+1.79%) |
Jan 22, 2021 | 28.34 | 28.84 | 27.75 | 28.46 | 22,017 | +0.19(+0.68%) |
Jan 21, 2021 | 28.23 | 28.88 | 28.05 | 28.27 | 97,550 | -0.15(-0.54%) |
Jan 20, 2021 | 28.21 | 28.65 | 27.91 | 28.42 | 51,262 | +0.39(+1.41%) |
Jan 19, 2021 | 27.66 | 28.27 | 26.69 | 28.03 | 202,015 | +0.21(+0.76%) |
Jan 15, 2021 | 28.03 | 29.72 | 27.51 | 27.82 | 198,262 | +0.09(+0.31%) |
Jan 14, 2021 | 26.93 | 28.13 | 26.71 | 27.73 | 211,850 | +1.43(+5.42%) |
Jan 13, 2021 | 26.78 | 27.09 | 26.12 | 26.31 | 49,509 | -0.64(-2.36%) |
Jan 12, 2021 | 27.35 | 27.48 | 26.65 | 26.94 | 59,102 | -0.44(-1.62%) |
Jan 11, 2021 | 27.78 | 28.00 | 27.12 | 27.38 | 42,205 | -0.76(-2.70%) |
Jan 08, 2021 | 27.92 | 28.65 | 27.87 | 28.14 | 170,844 | +0.41(+1.49%) |
Jan 07, 2021 | 28.09 | 28.78 | 27.50 | 27.73 | 111,018 | -0.20(-0.72%) |
Jan 06, 2021 | 28.65 | 28.65 | 27.93 | 27.93 | 26,058 | -0.82(-2.85%) |
Jan 05, 2021 | 28.64 | 28.98 | 28.49 | 28.75 | 71,743 | +0.11(+0.37%) |
Jan 04, 2021 | 29.61 | 30.09 | 28.31 | 28.65 | 73,730 | -0.48(-1.65%) |
Dec 31, 2020 | 29.13 | 29.13 | 29.13 | 48,965 | -0.16(-0.56%) | |
Dec 30, 2020 | 29.27 | 29.85 | 29.08 | 29.29 | 48,965 | -0.07(-0.23%) |
Dec 29, 2020 | 30.73 | 30.81 | 29.28 | 29.36 | 130,336 | -1.21(-3.97%) |
Dec 28, 2020 | 30.11 | 30.95 | 30.05 | 30.57 | 147,991 | +0.57(+1.89%) |
Dec 24, 2020 | 30.12 | 30.76 | 30.00 | 30.00 | 70,830 | +0.09(+0.29%) |
Dec 23, 2020 | 29.67 | 30.52 | 29.61 | 29.92 | 175,522 | +0.24(+0.81%) |
Dec 22, 2020 | 28.25 | 30.62 | 28.06 | 29.68 | 141,299 | +1.29(+4.55%) |
Dec 21, 2020 | 27.19 | 28.88 | 26.71 | 28.39 | 127,803 | +0.62(+2.22%) |
Dec 18, 2020 | 27.83 | 27.91 | 27.14 | 27.77 | 385,828 | -0.12(-0.41%) |
Dec 17, 2020 | 28.77 | 29.17 | 27.87 | 27.88 | 310,612 | -0.92(-3.21%) |
Dec 16, 2020 | 28.05 | 28.89 | 28.02 | 28.81 | 57,983 | +0.65(+2.29%) |
Dec 15, 2020 | 27.05 | 28.20 | 26.51 | 28.16 | 88,920 | +1.08(+3.98%) |
Dec 14, 2020 | 27.44 | 27.68 | 26.99 | 27.09 | 349,355 | -0.44(-1.61%) |
Dec 11, 2020 | 26.93 | 27.62 | 26.90 | 27.53 | 87,862 | +0.60(+2.22%) |
Dec 10, 2020 | 25.93 | 27.29 | 25.84 | 26.93 | 202,033 | +1.11(+4.29%) |
Dec 09, 2020 | 24.80 | 25.99 | 24.80 | 25.82 | 169,297 | +0.97(+3.91%) |
Dec 08, 2020 | 24.11 | 25.12 | 24.11 | 24.85 | 111,159 | +0.91(+3.78%) |
Dec 07, 2020 | 24.54 | 24.62 | 23.76 | 23.95 | 93,789 | -0.80(-3.23%) |
Dec 04, 2020 | 24.31 | 24.98 | 24.31 | 24.75 | 48,605 | +0.53(+2.19%) |
Dec 03, 2020 | 24.12 | 24.46 | 24.09 | 24.22 | 67,088 | +0.13(+0.52%) |
Dec 02, 2020 | 24.06 | 24.34 | 23.67 | 24.09 | 59,835 | +0.16(+0.68%) |
Dec 01, 2020 | 23.86 | 24.55 | 23.74 | 23.93 | 301,311 | +0.42(+1.80%) |
Nov 30, 2020 | 23.80 | 23.84 | 23.38 | 23.50 | 118,758 | -0.24(-1.01%) |
Nov 27, 2020 | 23.77 | 23.87 | 23.65 | 23.74 | 111,438 | +0.11(+0.45%) |
Nov 25, 2020 | 23.58 | 23.99 | 23.35 | 23.64 | 123,174 | +0.19(+0.82%) |
Nov 24, 2020 | 23.64 | 23.68 | 23.29 | 23.45 | 211,047 | +0.19(+0.83%) |
Nov 23, 2020 | 23.61 | 23.67 | 23.15 | 23.25 | 204,166 | -0.04(-0.17%) |
Nov 20, 2020 | 24.99 | 25.02 | 23.12 | 23.29 | 272,624 | -1.04(-4.27%) |
Nov 19, 2020 | 24.71 | 25.42 | 24.29 | 24.33 | 251,723 | -0.42(-1.71%) |
Nov 18, 2020 | 24.63 | 24.92 | 24.42 | 24.76 | 407,354 | +0.19(+0.78%) |
Nov 17, 2020 | 25.16 | 25.26 | 24.29 | 24.56 | 129,652 | -0.75(-2.97%) |
Nov 16, 2020 | 24.70 | 25.50 | 24.67 | 25.31 | 233,172 | +0.64(+2.58%) |
Nov 13, 2020 | 24.81 | 25.00 | 24.61 | 24.68 | 27,522 | -0.07(-0.27%) |
Nov 12, 2020 | 24.46 | 25.50 | 24.46 | 24.75 | 127,458 | -0.06(-0.23%) |
Nov 11, 2020 | 23.98 | 25.00 | 23.98 | 24.80 | 128,338 | +0.75(+3.12%) |
Nov 10, 2020 | 23.83 | 24.25 | 23.62 | 24.05 | 113,331 | -0.13(-0.52%) |
Nov 09, 2020 | 23.26 | 24.46 | 23.12 | 24.18 | 366,467 | +1.21(+5.28%) |
Nov 06, 2020 | 22.69 | 23.25 | 22.55 | 22.96 | 133,559 | -0.17(-0.75%) |
Nov 05, 2020 | 23.03 | 23.28 | 22.99 | 23.14 | 81,643 | +0.23(+1.01%) |
Nov 04, 2020 | 22.77 | 23.12 | 22.74 | 22.91 | 71,813 | +0.14(+0.63%) |
Nov 03, 2020 | 22.58 | 23.00 | 22.54 | 22.76 | 59,561 | +0.17(+0.77%) |
Nov 02, 2020 | 22.12 | 22.68 | 22.12 | 22.59 | 49,091 | +0.50(+2.27%) |
Oct 30, 2020 | 22.04 | 22.33 | 21.96 | 22.09 | 301,600 | -0.57(-2.51%) |
Oct 29, 2020 | 21.97 | 22.86 | 21.95 | 22.66 | 86,465 | +0.48(+2.17%) |
Oct 28, 2020 | 22.00 | 22.25 | 21.97 | 22.17 | 89,013 | -0.09(-0.39%) |
Oct 27, 2020 | 22.15 | 22.40 | 22.10 | 22.26 | 126,230 | +0.05(+0.22%) |
Oct 26, 2020 | 22.13 | 22.29 | 22.07 | 22.21 | 130,048 | +0.03(+0.13%) |
Oct 23, 2020 | 22.24 | 22.26 | 22.01 | 22.18 | 85,058 | -0.10(-0.43%) |
Oct 22, 2020 | 22.09 | 22.50 | 22.09 | 22.28 | 123,750 | +0.19(+0.87%) |
Oct 21, 2020 | 22.18 | 22.30 | 21.93 | 22.09 | 224,681 | -0.18(-0.82%) |
Oct 20, 2020 | 22.26 | 22.46 | 22.13 | 22.27 | 108,676 | +0.12(+0.52%) |
Oct 19, 2020 | 22.19 | 22.52 | 22.13 | 22.16 | 257,750 | -0.11(-0.48%) |
Oct 16, 2020 | 22.35 | 22.57 | 22.16 | 22.26 | 179,360 | -0.06(-0.26%) |
Oct 15, 2020 | 21.91 | 22.53 | 21.78 | 22.32 | 289,244 | +0.40(+1.85%) |
Oct 14, 2020 | 22.45 | 22.54 | 21.91 | 21.91 | 176,311 | -0.34(-1.51%) |
Oct 13, 2020 | 22.84 | 22.87 | 22.15 | 22.25 | 113,568 | -0.38(-1.66%) |
Oct 12, 2020 | 22.95 | 23.04 | 22.56 | 22.63 | 136,138 | -0.17(-0.76%) |
Oct 09, 2020 | 22.84 | 23.11 | 22.67 | 22.80 | 101,364 | -0.01(-0.04%) |
Oct 08, 2020 | 23.12 | 23.23 | 22.61 | 22.81 | 112,836 | +0.54(+2.42%) |
Oct 07, 2020 | 23.29 | 23.64 | 22.22 | 22.27 | 226,646 | -0.97(-4.18%) |
Oct 06, 2020 | 23.82 | 23.95 | 23.11 | 23.24 | 112,076 | -0.44(-1.87%) |
Oct 05, 2020 | 23.24 | 24.46 | 23.24 | 23.69 | 62,846 | +0.55(+2.37%) |
Oct 02, 2020 | 23.20 | 23.37 | 23.02 | 23.14 | 66,779 | -0.18(-0.78%) |
Oct 01, 2020 | 23.56 | 23.70 | 23.31 | 23.32 | 72,701 | -0.25(-1.06%) |
Sep 30, 2020 | 23.46 | 23.69 | 23.40 | 23.57 | 59,256 | +0.12(+0.49%) |
Sep 29, 2020 | 23.81 | 23.91 | 23.37 | 23.46 | 72,582 | +0.07(+0.29%) |
Sep 28, 2020 | 23.35 | 23.63 | 23.26 | 23.39 | 117,064 | +0.43(+1.89%) |
Sep 25, 2020 | 23.20 | 23.58 | 22.74 | 22.95 | 126,705 | +0.42(+1.88%) |
Sep 24, 2020 | 22.17 | 22.58 | 22.06 | 22.53 | 59,466 | +0.39(+1.74%) |
Sep 23, 2020 | 22.18 | 22.52 | 21.65 | 22.15 | 137,973 | +0.29(+1.32%) |
Sep 22, 2020 | 21.18 | 22.49 | 20.86 | 21.86 | 74,672 | +0.68(+3.23%) |
Sep 21, 2020 | 21.66 | 21.66 | 20.70 | 21.17 | 318,102 | -0.84(-3.81%) |
Sep 18, 2020 | 22.31 | 22.64 | 21.84 | 22.01 | 424,774 | -0.22(-1.00%) |
Sep 17, 2020 | 22.59 | 23.54 | 22.22 | 22.23 | 765,913 | -0.15(-0.69%) |
Sep 16, 2020 | 21.58 | 22.49 | 21.18 | 22.39 | 145,719 | +0.78(+3.61%) |
Sep 15, 2020 | 21.16 | 21.71 | 21.03 | 21.61 | 66,507 | +0.80(+3.84%) |
Sep 14, 2020 | 20.61 | 21.02 | 20.53 | 20.81 | 336,029 | +0.36(+1.74%) |
Sep 11, 2020 | 20.16 | 20.56 | 19.95 | 20.45 | 88,070 | +0.48(+2.41%) |
Sep 10, 2020 | 20.17 | 20.32 | 19.89 | 19.97 | 101,496 | +0.13(+0.63%) |
Sep 09, 2020 | 19.45 | 20.28 | 19.45 | 19.84 | 73,951 | +0.45(+2.33%) |
Sep 08, 2020 | 19.65 | 19.79 | 19.35 | 19.39 | 238,434 | -0.51(-2.56%) |
Sep 04, 2020 | 19.96 | 20.22 | 19.70 | 19.90 | 123,589 | +0.00(+0.00%) |
Sep 03, 2020 | 20.14 | 20.37 | 19.76 | 19.90 | 104,011 | -0.32(-1.57%) |
Sep 02, 2020 | 20.65 | 20.65 | 19.99 | 20.22 | 371,446 | -0.23(-1.13%) |
Sep 01, 2020 | 19.60 | 20.96 | 19.56 | 20.45 | 202,452 | +0.81(+4.12%) |
Aug 31, 2020 | 19.50 | 19.82 | 19.26 | 19.64 | 156,045 | +0.14(+0.74%) |
Aug 28, 2020 | 20.82 | 20.82 | 19.29 | 19.50 | 96,586 | -0.25(-1.27%) |
Aug 27, 2020 | 20.70 | 20.70 | 19.25 | 19.75 | 183,461 | -1.04(-5.00%) |
Aug 26, 2020 | 20.13 | 21.60 | 19.80 | 20.79 | 164,383 | +0.77(+3.85%) |
Aug 25, 2020 | 19.98 | 20.05 | 19.27 | 20.02 | 124,952 | +0.12(+0.58%) |
Aug 24, 2020 | 19.34 | 20.35 | 19.16 | 19.90 | 230,702 | +0.76(+3.97%) |
Aug 21, 2020 | 19.73 | 19.96 | 19.11 | 19.14 | 86,928 | -0.61(-3.07%) |
Aug 20, 2020 | 20.09 | 20.23 | 19.72 | 19.75 | 130,394 | -0.44(-2.19%) |
Aug 19, 2020 | 20.15 | 20.40 | 19.91 | 20.19 | 36,009 | +0.16(+0.82%) |
Aug 18, 2020 | 20.30 | 20.50 | 19.97 | 20.03 | 67,192 | -0.22(-1.09%) |
Aug 17, 2020 | 20.09 | 20.53 | 19.74 | 20.25 | 72,270 | +0.25(+1.25%) |
Aug 14, 2020 | 20.32 | 20.50 | 19.32 | 20.00 | 87,239 | -0.29(-1.42%) |
Aug 13, 2020 | 20.39 | 20.64 | 20.17 | 20.29 | 314,423 | -0.03(-0.14%) |
Aug 12, 2020 | 20.24 | 20.65 | 18.89 | 20.32 | 74,634 | +0.10(+0.48%) |
Aug 11, 2020 | 20.22 | 20.70 | 20.09 | 20.22 | 72,798 | +0.10(+0.48%) |
Aug 10, 2020 | 20.54 | 20.54 | 19.53 | 20.12 | 54,377 | -0.36(-1.74%) |
Aug 07, 2020 | 20.22 | 20.64 | 20.05 | 20.48 | 68,130 | +0.17(+0.85%) |
Aug 06, 2020 | 20.03 | 20.63 | 19.82 | 20.31 | 115,999 | +0.28(+1.39%) |
Aug 05, 2020 | 19.52 | 20.74 | 19.40 | 20.03 | 149,532 | +0.68(+3.53%) |
Aug 04, 2020 | 19.16 | 19.44 | 18.78 | 19.34 | 190,024 | +0.25(+1.31%) |
Aug 03, 2020 | 19.49 | 19.49 | 18.58 | 19.09 | 392,483 | -0.20(-1.05%) |
Jul 31, 2020 | 19.38 | 20.09 | 19.25 | 19.30 | 78,827 | -0.31(-1.57%) |
Jul 30, 2020 | 19.63 | 19.85 | 19.22 | 19.60 | 55,573 | -0.13(-0.63%) |
Jul 29, 2020 | 19.57 | 19.85 | 18.86 | 19.73 | 154,435 | +0.19(+0.99%) |
Jul 28, 2020 | 19.67 | 19.91 | 19.32 | 19.54 | 46,263 | -0.20(-1.02%) |
Jul 27, 2020 | 19.41 | 19.87 | 19.27 | 19.74 | 148,436 | +0.57(+2.96%) |
Jul 24, 2020 | 18.82 | 19.49 | 18.62 | 19.17 | 155,681 | +0.19(+1.01%) |
Jul 23, 2020 | 19.11 | 19.21 | 18.78 | 18.98 | 148,770 | -0.18(-0.96%) |
Jul 22, 2020 | 18.82 | 19.61 | 18.82 | 19.16 | 250,412 | +0.16(+0.86%) |
Jul 21, 2020 | 19.11 | 19.52 | 18.97 | 19.00 | 128,984 | -0.23(-1.20%) |
Jul 20, 2020 | 19.49 | 19.57 | 19.21 | 19.23 | 305,015 | -0.22(-1.14%) |
Jul 17, 2020 | 18.38 | 19.71 | 18.31 | 19.45 | 436,926 | +1.16(+6.32%) |
Jul 16, 2020 | 19.78 | 19.93 | 18.29 | 18.29 | 1,002,099 | -1.44(-7.32%) |
Jul 15, 2020 | 19.20 | 19.86 | 19.01 | 19.74 | 421,468 | -0.61(-2.98%) |
Jul 14, 2020 | 20.98 | 21.11 | 20.14 | 20.35 | 21,112 | -0.11(-0.52%) |
Jul 13, 2020 | 21.01 | 21.01 | 20.27 | 20.45 | 25,217 | +0.20(+1.00%) |
Jul 10, 2020 | 20.46 | 21.52 | 20.14 | 20.25 | 50,266 | +0.06(+0.29%) |
Jul 09, 2020 | 20.32 | 21.03 | 19.93 | 20.19 | 48,445 | -0.14(-0.71%) |
Jul 08, 2020 | 20.39 | 20.69 | 19.96 | 20.34 | 34,694 | -0.46(-2.22%) |
Jul 07, 2020 | 21.18 | 21.65 | 19.86 | 20.80 | 26,862 | -0.07(-0.32%) |
Jul 06, 2020 | 22.79 | 22.79 | 20.52 | 20.87 | 30,513 | -1.43(-6.39%) |
Jul 02, 2020 | 22.39 | 23.72 | 22.00 | 22.29 | 33,857 | +0.14(+0.65%) |
Jul 01, 2020 | 21.99 | 22.66 | 21.35 | 22.15 | 77,196 | -0.37(-1.62%) |
Jun 30, 2020 | 22.25 | 23.01 | 21.08 | 22.51 | 70,437 | +0.13(+0.60%) |
Jun 29, 2020 | 22.61 | 22.88 | 22.23 | 22.38 | 24,137 | -0.29(-1.27%) |
Jun 26, 2020 | 22.49 | 22.68 | 21.92 | 22.67 | 22,536 | +0.17(+0.77%) |
Jun 25, 2020 | 22.22 | 22.51 | 21.91 | 22.49 | 23,614 | +0.38(+1.70%) |
Jun 24, 2020 | 22.38 | 22.59 | 21.86 | 22.12 | 34,412 | -0.29(-1.29%) |
Jun 23, 2020 | 22.99 | 22.99 | 22.27 | 22.41 | 40,578 | -0.44(-1.94%) |
Jun 22, 2020 | 21.64 | 22.85 | 21.51 | 22.85 | 56,827 | +1.18(+5.47%) |
Jun 19, 2020 | 22.00 | 22.50 | 21.25 | 21.66 | 24,406 | -0.48(-2.17%) |
Jun 18, 2020 | 22.54 | 22.77 | 21.93 | 22.15 | 23,398 | +0.08(+0.35%) |
Jun 17, 2020 | 22.34 | 22.34 | 21.74 | 22.07 | 50,432 | -0.18(-0.82%) |
Jun 16, 2020 | 22.32 | 22.62 | 21.24 | 22.25 | 47,608 | +0.47(+2.17%) |
Jun 15, 2020 | 20.23 | 21.99 | 20.22 | 21.78 | 42,596 | +0.98(+4.72%) |
Jun 12, 2020 | 21.43 | 21.95 | 20.01 | 20.80 | 56,082 | +0.70(+3.50%) |
Jun 11, 2020 | 20.99 | 20.99 | 19.61 | 20.09 | 139,214 | -0.98(-4.66%) |
Jun 10, 2020 | 20.80 | 22.19 | 20.67 | 21.08 | 18,889 | -0.65(-3.01%) |
Jun 09, 2020 | 22.17 | 22.48 | 19.95 | 21.73 | 50,521 | -0.75(-3.34%) |
Jun 08, 2020 | 22.15 | 22.65 | 21.87 | 22.48 | 129,845 | +0.39(+1.74%) |
Jun 05, 2020 | 21.11 | 22.62 | 20.95 | 22.10 | 167,105 | +1.16(+5.52%) |
Jun 04, 2020 | 21.40 | 21.40 | 19.28 | 20.94 | 105,238 | -0.49(-2.29%) |
Jun 03, 2020 | 20.93 | 21.74 | 20.63 | 21.43 | 100,467 | +1.12(+5.50%) |
Jun 02, 2020 | 20.47 | 21.08 | 19.26 | 20.32 | 163,776 | -0.16(-0.80%) |
Jun 01, 2020 | 18.10 | 20.76 | 18.10 | 20.48 | 183,348 | +2.50(+13.93%) |
May 29, 2020 | 17.87 | 18.75 | 17.68 | 17.98 | 77,581 | -0.13(-0.74%) |
May 28, 2020 | 18.09 | 18.70 | 17.81 | 18.11 | 15,909 | -0.06(-0.32%) |
May 27, 2020 | 18.40 | 18.87 | 17.93 | 18.17 | 8,324 | -0.06(-0.32%) |
May 26, 2020 | 17.94 | 18.53 | 17.82 | 18.23 | 11,956 | +0.90(+5.17%) |
May 22, 2020 | 17.40 | 17.43 | 16.82 | 17.33 | 44,346 | -0.26(-1.48%) |
May 21, 2020 | 17.70 | 17.80 | 16.93 | 17.59 | 11,630 | -0.01(-0.05%) |
May 20, 2020 | 17.24 | 17.93 | 17.16 | 17.60 | 18,016 | +0.36(+2.07%) |
May 19, 2020 | 16.33 | 17.58 | 16.32 | 17.24 | 37,413 | +0.80(+4.86%) |
May 18, 2020 | 16.64 | 16.64 | 16.07 | 16.45 | 39,488 | +0.32(+1.97%) |
May 15, 2020 | 15.63 | 16.25 | 15.63 | 16.13 | 25,964 | +0.19(+1.21%) |
May 14, 2020 | 15.84 | 16.72 | 15.54 | 15.94 | 65,818 | -0.04(-0.24%) |
May 13, 2020 | 16.44 | 16.46 | 15.39 | 15.97 | 103,127 | -0.44(-2.70%) |
May 12, 2020 | 16.49 | 16.87 | 15.98 | 16.42 | 65,311 | -0.05(-0.29%) |
May 11, 2020 | 16.32 | 16.48 | 15.89 | 16.46 | 66,484 | +0.19(+1.18%) |
May 08, 2020 | 16.07 | 16.86 | 15.69 | 16.27 | 158,070 | +0.47(+2.99%) |
May 07, 2020 | 15.56 | 16.07 | 15.41 | 15.80 | 123,238 | +0.19(+1.23%) |
May 06, 2020 | 15.77 | 15.86 | 15.30 | 15.61 | 47,431 | -0.16(-1.04%) |
May 05, 2020 | 15.66 | 16.26 | 14.48 | 15.77 | 32,911 | -0.02(-0.12%) |
May 04, 2020 | 14.95 | 15.98 | 14.60 | 15.79 | 86,538 | +0.37(+2.37%) |