Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.31 | 32.39 | 31.59 | 31.69 | 482,100 | -0.80(-2.45%) |
Apr 29, 2021 | 32.46 | 32.88 | 32.22 | 32.49 | 342,443 | +0.21(+0.66%) |
Apr 28, 2021 | 32.49 | 32.59 | 32.10 | 32.27 | 443,795 | -0.05(-0.15%) |
Apr 27, 2021 | 32.67 | 32.88 | 32.22 | 32.32 | 480,948 | -0.35(-1.07%) |
Apr 26, 2021 | 33.24 | 33.46 | 32.42 | 32.67 | 511,496 | -0.21(-0.65%) |
Apr 23, 2021 | 32.22 | 33.43 | 32.03 | 32.88 | 531,876 | +0.86(+2.70%) |
Apr 22, 2021 | 32.55 | 32.94 | 32.02 | 32.02 | 679,065 | -0.84(-2.57%) |
Apr 21, 2021 | 32.22 | 32.92 | 32.16 | 32.87 | 325,176 | +0.49(+1.53%) |
Apr 20, 2021 | 33.05 | 33.23 | 32.19 | 32.37 | 368,130 | -0.96(-2.88%) |
Apr 19, 2021 | 33.82 | 33.91 | 32.77 | 33.33 | 487,879 | -0.53(-1.58%) |
Apr 16, 2021 | 34.08 | 34.29 | 33.53 | 33.86 | 388,627 | +0.12(+0.35%) |
Apr 15, 2021 | 34.41 | 34.80 | 33.39 | 33.75 | 634,100 | -0.52(-1.53%) |
Apr 14, 2021 | 34.08 | 34.96 | 33.96 | 34.27 | 1,082,132 | +1.95(+6.03%) |
Apr 13, 2021 | 32.89 | 33.06 | 31.93 | 32.32 | 466,047 | -0.73(-2.20%) |
Apr 12, 2021 | 33.73 | 33.90 | 32.93 | 33.05 | 338,768 | -0.58(-1.73%) |
Apr 09, 2021 | 33.34 | 33.68 | 32.77 | 33.63 | 710,165 | +1.18(+3.65%) |
Apr 08, 2021 | 32.88 | 32.99 | 31.99 | 32.45 | 645,068 | -0.08(-0.24%) |
Apr 07, 2021 | 33.48 | 33.89 | 32.43 | 32.53 | 559,619 | -1.11(-3.29%) |
Apr 06, 2021 | 33.86 | 34.24 | 33.45 | 33.63 | 652,834 | +0.04(+0.12%) |
Apr 05, 2021 | 33.46 | 33.95 | 32.91 | 33.59 | 626,308 | +1.14(+3.50%) |
Apr 01, 2021 | 32.90 | 32.91 | 31.59 | 32.46 | 700,477 | +0.31(+0.97%) |
Mar 31, 2021 | 32.38 | 32.71 | 31.36 | 32.15 | 1,035,952 | +0.58(+1.84%) |
Mar 30, 2021 | 30.69 | 31.63 | 30.46 | 31.57 | 635,127 | +0.99(+3.24%) |
Mar 29, 2021 | 31.86 | 32.53 | 30.38 | 30.58 | 560,700 | -1.17(-3.69%) |
Mar 26, 2021 | 31.85 | 32.10 | 30.84 | 31.75 | 994,844 | +0.46(+1.45%) |
Mar 25, 2021 | 30.18 | 31.59 | 29.46 | 31.29 | 766,898 | +0.59(+1.92%) |
Mar 24, 2021 | 31.60 | 32.06 | 30.40 | 30.70 | 991,011 | -0.27(-0.88%) |
Mar 23, 2021 | 31.62 | 31.69 | 30.70 | 30.97 | 1,346,330 | -0.64(-2.02%) |
Mar 22, 2021 | 32.10 | 32.78 | 31.14 | 31.61 | 608,561 | -0.52(-1.63%) |
Mar 19, 2021 | 33.18 | 33.31 | 31.74 | 32.13 | 1,423,654 | -0.42(-1.28%) |
Mar 18, 2021 | 33.88 | 34.51 | 32.44 | 32.55 | 2,653,787 | -3.07(-8.62%) |
Mar 17, 2021 | 37.15 | 37.15 | 35.38 | 35.62 | 874,772 | -2.96(-7.68%) |
Mar 16, 2021 | 39.15 | 39.22 | 37.94 | 38.58 | 308,033 | -0.57(-1.46%) |
Mar 15, 2021 | 40.18 | 40.44 | 38.67 | 39.16 | 288,952 | -0.67(-1.68%) |
Mar 12, 2021 | 39.13 | 39.90 | 38.82 | 39.82 | 370,988 | +0.59(+1.51%) |
Mar 11, 2021 | 38.74 | 39.39 | 37.70 | 39.23 | 501,447 | +1.14(+3.00%) |
Mar 10, 2021 | 37.39 | 38.60 | 36.97 | 38.09 | 535,756 | +0.94(+2.53%) |
Mar 09, 2021 | 36.39 | 37.49 | 35.85 | 37.15 | 585,519 | +1.06(+2.92%) |
Mar 08, 2021 | 35.95 | 36.52 | 35.23 | 36.10 | 423,578 | +0.86(+2.45%) |
Mar 05, 2021 | 34.75 | 35.33 | 33.52 | 35.23 | 461,335 | +0.86(+2.51%) |
Mar 04, 2021 | 35.35 | 35.81 | 33.46 | 34.37 | 520,204 | -0.70(-1.99%) |
Mar 03, 2021 | 33.54 | 36.17 | 33.54 | 35.07 | 936,620 | +1.57(+4.68%) |
Mar 02, 2021 | 34.39 | 34.39 | 33.36 | 33.50 | 375,801 | -0.76(-2.21%) |
Mar 01, 2021 | 33.67 | 34.60 | 33.49 | 34.26 | 351,865 | +1.84(+5.68%) |
Feb 26, 2021 | 32.93 | 33.65 | 32.21 | 32.42 | 667,015 | -0.60(-1.82%) |
Feb 25, 2021 | 34.77 | 35.11 | 32.96 | 33.02 | 371,445 | -1.65(-4.75%) |
Feb 24, 2021 | 34.46 | 34.84 | 33.61 | 34.66 | 511,147 | +1.21(+3.62%) |
Feb 23, 2021 | 32.87 | 35.12 | 32.59 | 33.45 | 1,034,812 | +1.01(+3.10%) |
Feb 22, 2021 | 31.03 | 32.68 | 30.72 | 32.44 | 474,516 | +1.44(+4.65%) |
Feb 19, 2021 | 30.62 | 31.33 | 30.37 | 31.00 | 457,205 | +0.56(+1.85%) |
Feb 18, 2021 | 31.15 | 31.31 | 30.04 | 30.44 | 253,954 | -0.62(-2.00%) |
Feb 17, 2021 | 31.30 | 31.47 | 30.55 | 31.06 | 319,940 | -0.24(-0.77%) |
Feb 16, 2021 | 30.59 | 31.49 | 30.14 | 31.30 | 583,747 | +0.99(+3.26%) |
Feb 12, 2021 | 30.02 | 30.52 | 29.89 | 30.31 | 136,500 | +0.07(+0.22%) |
Feb 11, 2021 | 30.64 | 30.84 | 29.62 | 30.25 | 246,928 | -0.14(-0.45%) |
Feb 10, 2021 | 30.67 | 30.76 | 30.05 | 30.38 | 201,860 | -0.17(-0.57%) |
Feb 09, 2021 | 31.22 | 31.35 | 30.44 | 30.56 | 200,156 | -0.81(-2.59%) |
Feb 08, 2021 | 31.07 | 31.78 | 30.99 | 31.37 | 243,683 | +0.53(+1.73%) |
Feb 05, 2021 | 30.55 | 30.98 | 30.23 | 30.84 | 180,693 | +0.57(+1.89%) |
Feb 04, 2021 | 29.83 | 30.28 | 29.45 | 30.27 | 160,692 | +0.52(+1.76%) |
Feb 03, 2021 | 29.56 | 30.09 | 29.18 | 29.74 | 201,379 | +0.12(+0.39%) |
Feb 02, 2021 | 29.36 | 29.79 | 28.70 | 29.63 | 206,699 | +0.48(+1.66%) |
Feb 01, 2021 | 28.33 | 29.22 | 27.93 | 29.14 | 309,983 | +0.95(+3.38%) |
Jan 29, 2021 | 29.15 | 29.39 | 28.13 | 28.19 | 417,659 | -1.00(-3.43%) |
Jan 28, 2021 | 29.09 | 29.43 | 28.78 | 29.19 | 357,260 | +0.51(+1.79%) |
Jan 27, 2021 | 28.52 | 29.19 | 27.75 | 28.68 | 392,883 | -0.66(-2.25%) |
Jan 26, 2021 | 30.98 | 30.98 | 28.94 | 29.34 | 225,178 | -0.39(-1.30%) |
Jan 25, 2021 | 30.11 | 30.29 | 29.35 | 29.72 | 224,546 | -0.52(-1.73%) |
Jan 22, 2021 | 29.47 | 30.35 | 29.37 | 30.25 | 271,452 | +0.60(+2.03%) |
Jan 21, 2021 | 30.71 | 30.89 | 29.43 | 29.65 | 179,347 | -1.11(-3.62%) |
Jan 20, 2021 | 30.61 | 30.87 | 30.29 | 30.76 | 246,273 | +0.23(+0.76%) |
Jan 19, 2021 | 30.23 | 30.71 | 29.98 | 30.53 | 205,619 | +0.74(+2.47%) |
Jan 15, 2021 | 29.97 | 30.42 | 29.20 | 29.79 | 169,541 | -0.50(-1.66%) |
Jan 14, 2021 | 30.17 | 30.63 | 29.95 | 30.29 | 142,274 | +0.42(+1.39%) |
Jan 13, 2021 | 30.76 | 31.26 | 29.70 | 29.88 | 458,230 | -0.89(-2.90%) |
Jan 12, 2021 | 29.74 | 30.82 | 29.64 | 30.77 | 250,033 | +1.13(+3.82%) |
Jan 11, 2021 | 29.40 | 29.81 | 29.24 | 29.64 | 182,726 | -0.03(-0.10%) |
Jan 08, 2021 | 30.56 | 30.56 | 29.02 | 29.66 | 238,721 | -0.70(-2.30%) |
Jan 07, 2021 | 30.23 | 30.84 | 29.70 | 30.36 | 215,759 | +0.15(+0.48%) |
Jan 06, 2021 | 28.75 | 30.66 | 28.09 | 30.22 | 405,047 | +2.72(+9.90%) |
Jan 05, 2021 | 26.84 | 27.68 | 26.47 | 27.50 | 458,052 | +0.72(+2.68%) |
Jan 04, 2021 | 26.95 | 27.33 | 26.06 | 26.78 | 513,387 | +0.04(+0.14%) |
Dec 31, 2020 | 26.74 | 26.74 | 26.74 | 204,220 | +0.10(+0.36%) | |
Dec 30, 2020 | 26.88 | 27.29 | 26.49 | 26.64 | 204,220 | -0.13(-0.47%) |
Dec 29, 2020 | 27.55 | 27.55 | 26.34 | 26.77 | 217,550 | -0.01(-0.04%) |
Dec 28, 2020 | 27.04 | 27.35 | 26.61 | 26.78 | 177,463 | -0.05(-0.18%) |
Dec 24, 2020 | 26.91 | 26.91 | 26.44 | 26.83 | 72,951 | +0.14(+0.51%) |
Dec 23, 2020 | 27.02 | 27.29 | 26.57 | 26.69 | 159,140 | -0.14(-0.50%) |
Dec 22, 2020 | 26.62 | 26.89 | 26.21 | 26.83 | 151,640 | +0.38(+1.42%) |
Dec 21, 2020 | 25.96 | 26.52 | 25.67 | 26.45 | 240,140 | -0.03(-0.11%) |
Dec 18, 2020 | 26.87 | 26.96 | 26.24 | 26.48 | 801,845 | -0.44(-1.65%) |
Dec 17, 2020 | 26.85 | 27.18 | 26.38 | 26.92 | 206,154 | +0.14(+0.51%) |
Dec 16, 2020 | 27.42 | 27.53 | 26.73 | 26.79 | 227,211 | -0.16(-0.61%) |
Dec 15, 2020 | 26.45 | 28.04 | 26.28 | 26.95 | 405,262 | +0.84(+3.22%) |
Dec 14, 2020 | 26.69 | 26.95 | 26.03 | 26.11 | 243,911 | -0.20(-0.77%) |
Dec 11, 2020 | 25.74 | 26.50 | 25.74 | 26.31 | 200,332 | +0.32(+1.23%) |
Dec 10, 2020 | 25.70 | 26.15 | 25.29 | 26.00 | 278,245 | -0.14(-0.52%) |
Dec 09, 2020 | 26.19 | 26.54 | 25.92 | 26.13 | 213,499 | +0.26(+1.01%) |
Dec 08, 2020 | 25.60 | 26.00 | 25.24 | 25.87 | 195,923 | +0.12(+0.47%) |
Dec 07, 2020 | 25.51 | 25.88 | 25.23 | 25.75 | 252,929 | +0.32(+1.27%) |
Dec 04, 2020 | 24.76 | 25.58 | 24.55 | 25.43 | 284,252 | +0.92(+3.75%) |
Dec 03, 2020 | 24.02 | 24.78 | 23.71 | 24.51 | 245,479 | +0.50(+2.09%) |
Dec 02, 2020 | 23.82 | 24.16 | 23.52 | 24.01 | 192,803 | +0.15(+0.65%) |
Dec 01, 2020 | 23.74 | 24.06 | 23.50 | 23.85 | 265,743 | +0.42(+1.77%) |
Nov 30, 2020 | 23.95 | 24.16 | 23.30 | 23.44 | 303,464 | -0.65(-2.69%) |
Nov 27, 2020 | 24.20 | 24.20 | 23.76 | 24.08 | 83,713 | -0.14(-0.60%) |
Nov 25, 2020 | 24.74 | 24.74 | 23.84 | 24.23 | 210,679 | -0.65(-2.60%) |
Nov 24, 2020 | 24.16 | 25.15 | 23.82 | 24.88 | 284,032 | +0.84(+3.50%) |
Nov 23, 2020 | 23.19 | 24.09 | 23.19 | 24.03 | 274,182 | +1.04(+4.54%) |
Nov 20, 2020 | 22.34 | 23.02 | 22.28 | 22.99 | 292,840 | +0.38(+1.67%) |
Nov 19, 2020 | 22.64 | 22.67 | 21.96 | 22.61 | 248,339 | -0.18(-0.81%) |
Nov 18, 2020 | 23.13 | 23.32 | 22.75 | 22.80 | 234,737 | -0.14(-0.59%) |
Nov 17, 2020 | 22.77 | 22.98 | 22.30 | 22.93 | 171,023 | -0.02(-0.08%) |
Nov 16, 2020 | 22.62 | 23.17 | 22.17 | 22.95 | 339,815 | +0.99(+4.49%) |
Nov 13, 2020 | 21.66 | 22.22 | 21.59 | 21.97 | 273,800 | +0.53(+2.48%) |
Nov 12, 2020 | 21.66 | 22.21 | 21.08 | 21.43 | 378,140 | -0.30(-1.38%) |
Nov 11, 2020 | 22.30 | 22.30 | 21.13 | 21.73 | 303,485 | -0.48(-2.15%) |
Nov 10, 2020 | 21.66 | 22.47 | 21.66 | 22.21 | 380,006 | +0.89(+4.19%) |
Nov 09, 2020 | 20.96 | 22.49 | 20.96 | 21.32 | 363,339 | +1.23(+6.11%) |
Nov 06, 2020 | 19.80 | 21.25 | 19.05 | 20.09 | 349,856 | +1.05(+5.53%) |
Nov 05, 2020 | 18.66 | 19.51 | 18.66 | 19.04 | 356,620 | +0.47(+2.55%) |
Nov 04, 2020 | 18.64 | 18.84 | 17.94 | 18.56 | 380,008 | -0.41(-2.14%) |
Nov 03, 2020 | 19.35 | 19.37 | 18.84 | 18.97 | 291,692 | +0.01(+0.05%) |
Nov 02, 2020 | 18.44 | 19.01 | 18.31 | 18.96 | 194,291 | +0.72(+3.97%) |
Oct 30, 2020 | 17.97 | 18.34 | 17.97 | 18.24 | 167,840 | +0.25(+1.40%) |
Oct 29, 2020 | 17.63 | 18.12 | 17.44 | 17.98 | 249,416 | +0.37(+2.08%) |
Oct 28, 2020 | 17.45 | 17.80 | 17.27 | 17.62 | 280,203 | -0.26(-1.43%) |
Oct 27, 2020 | 18.13 | 18.45 | 17.74 | 17.87 | 308,738 | -1.19(-6.26%) |
Oct 26, 2020 | 18.96 | 19.27 | 18.86 | 19.07 | 159,751 | -0.22(-1.15%) |
Oct 23, 2020 | 19.19 | 19.43 | 19.19 | 19.29 | 164,011 | +0.23(+1.22%) |
Oct 22, 2020 | 19.14 | 19.23 | 18.91 | 19.06 | 127,507 | -0.01(-0.05%) |
Oct 21, 2020 | 19.10 | 19.25 | 19.06 | 19.07 | 122,558 | -0.02(-0.13%) |
Oct 20, 2020 | 19.08 | 19.32 | 18.91 | 19.09 | 142,531 | +0.19(+1.00%) |
Oct 19, 2020 | 19.23 | 19.42 | 18.81 | 18.90 | 192,950 | -0.17(-0.91%) |
Oct 16, 2020 | 19.14 | 19.22 | 19.02 | 19.08 | 140,315 | -0.12(-0.60%) |
Oct 15, 2020 | 18.54 | 19.19 | 18.51 | 19.19 | 185,948 | +0.37(+1.95%) |
Oct 14, 2020 | 19.15 | 19.30 | 18.76 | 18.83 | 210,529 | -0.28(-1.47%) |
Oct 13, 2020 | 19.18 | 19.30 | 19.06 | 19.11 | 134,539 | -0.28(-1.45%) |
Oct 12, 2020 | 19.22 | 19.49 | 19.07 | 19.39 | 301,662 | +0.25(+1.31%) |
Oct 09, 2020 | 19.25 | 19.56 | 18.96 | 19.13 | 224,442 | +0.02(+0.10%) |
Oct 08, 2020 | 19.09 | 19.21 | 18.91 | 19.12 | 153,390 | +0.24(+1.28%) |
Oct 07, 2020 | 18.44 | 19.02 | 18.24 | 18.87 | 386,675 | +0.63(+3.44%) |
Oct 06, 2020 | 18.33 | 18.79 | 18.05 | 18.25 | 251,219 | +0.06(+0.32%) |
Oct 05, 2020 | 17.66 | 18.32 | 17.66 | 18.19 | 175,849 | +0.71(+4.04%) |
Oct 02, 2020 | 16.69 | 17.60 | 16.69 | 17.48 | 336,094 | +0.42(+2.44%) |
Oct 01, 2020 | 17.44 | 17.59 | 16.95 | 17.07 | 252,035 | -0.37(-2.11%) |
Sep 30, 2020 | 17.82 | 17.87 | 17.35 | 17.43 | 415,108 | -0.26(-1.47%) |
Sep 29, 2020 | 17.88 | 18.07 | 17.54 | 17.69 | 242,521 | -0.36(-1.98%) |
Sep 28, 2020 | 17.77 | 18.14 | 17.77 | 18.05 | 191,682 | +0.54(+3.08%) |
Sep 25, 2020 | 17.15 | 17.60 | 17.13 | 17.51 | 221,633 | +0.15(+0.89%) |
Sep 24, 2020 | 17.19 | 17.79 | 17.12 | 17.36 | 301,696 | +0.13(+0.73%) |
Sep 23, 2020 | 17.25 | 17.72 | 17.20 | 17.23 | 336,626 | +0.05(+0.28%) |
Sep 22, 2020 | 16.68 | 17.29 | 16.68 | 17.19 | 369,503 | +0.54(+3.24%) |
Sep 21, 2020 | 17.23 | 17.23 | 16.44 | 16.65 | 370,202 | -0.91(-5.16%) |
Sep 18, 2020 | 17.70 | 18.06 | 17.36 | 17.55 | 466,728 | -0.13(-0.76%) |
Sep 17, 2020 | 17.15 | 17.82 | 17.07 | 17.69 | 586,854 | +0.38(+2.17%) |
Sep 16, 2020 | 17.21 | 17.49 | 17.05 | 17.31 | 759,053 | +0.12(+0.67%) |
Sep 15, 2020 | 17.42 | 17.84 | 17.12 | 17.19 | 297,377 | -0.12(-0.67%) |
Sep 14, 2020 | 17.56 | 17.93 | 17.25 | 17.31 | 288,674 | -0.10(-0.55%) |
Sep 11, 2020 | 17.44 | 17.64 | 17.32 | 17.41 | 272,500 | +0.05(+0.31%) |
Sep 10, 2020 | 17.72 | 17.95 | 17.25 | 17.35 | 833,860 | -0.26(-1.50%) |
Sep 09, 2020 | 18.17 | 18.64 | 17.49 | 17.62 | 407,573 | -0.37(-2.04%) |
Sep 08, 2020 | 18.77 | 18.78 | 17.94 | 17.98 | 363,165 | -0.89(-4.70%) |
Sep 04, 2020 | 19.03 | 19.03 | 18.52 | 18.87 | 449,703 | +0.18(+0.98%) |
Sep 03, 2020 | 19.27 | 19.42 | 18.46 | 18.69 | 521,101 | -0.55(-2.88%) |
Sep 02, 2020 | 18.84 | 19.25 | 18.81 | 19.24 | 553,820 | +0.53(+2.80%) |
Sep 01, 2020 | 18.43 | 18.77 | 18.24 | 18.72 | 574,374 | +0.36(+1.94%) |
Aug 31, 2020 | 18.19 | 18.54 | 17.82 | 18.36 | 465,408 | +0.13(+0.69%) |
Aug 28, 2020 | 18.20 | 18.39 | 17.93 | 18.24 | 562,336 | +0.24(+1.34%) |
Aug 27, 2020 | 17.42 | 18.20 | 17.39 | 17.99 | 705,736 | +0.69(+4.01%) |
Aug 26, 2020 | 17.54 | 17.77 | 17.24 | 17.30 | 324,362 | -0.28(-1.59%) |
Aug 25, 2020 | 17.39 | 17.68 | 17.29 | 17.58 | 481,724 | +0.23(+1.33%) |
Aug 24, 2020 | 17.24 | 17.55 | 17.04 | 17.35 | 337,109 | +0.30(+1.78%) |
Aug 21, 2020 | 17.12 | 17.26 | 16.79 | 17.05 | 270,735 | -0.10(-0.59%) |
Aug 20, 2020 | 16.98 | 17.23 | 16.94 | 17.15 | 301,631 | -0.06(-0.34%) |
Aug 19, 2020 | 17.07 | 17.37 | 17.01 | 17.20 | 450,505 | +0.15(+0.90%) |
Aug 18, 2020 | 17.54 | 17.66 | 17.01 | 17.05 | 364,531 | -0.50(-2.85%) |
Aug 17, 2020 | 18.03 | 18.05 | 17.47 | 17.55 | 258,469 | -0.44(-2.46%) |
Aug 14, 2020 | 17.69 | 18.13 | 17.66 | 17.99 | 339,042 | +0.08(+0.43%) |
Aug 13, 2020 | 17.92 | 18.38 | 17.83 | 17.92 | 371,568 | -0.14(-0.80%) |
Aug 12, 2020 | 18.47 | 18.76 | 17.86 | 18.06 | 606,011 | -0.13(-0.74%) |
Aug 11, 2020 | 17.98 | 18.62 | 17.98 | 18.20 | 1,182,977 | +0.47(+2.66%) |
Aug 10, 2020 | 17.51 | 18.12 | 17.45 | 17.72 | 1,003,359 | +0.36(+2.05%) |
Aug 07, 2020 | 17.28 | 17.69 | 17.28 | 17.37 | 862,554 | -0.02(-0.11%) |
Aug 06, 2020 | 17.59 | 18.02 | 17.30 | 17.39 | 374,718 | -0.33(-1.85%) |
Aug 05, 2020 | 18.27 | 18.29 | 17.60 | 17.72 | 1,426,900 | +1.10(+6.61%) |
Aug 04, 2020 | 17.10 | 18.11 | 16.62 | 16.62 | 1,030,780 | +0.42(+2.62%) |
Aug 03, 2020 | 15.55 | 16.30 | 15.45 | 16.19 | 270,810 | +0.75(+4.87%) |
Jul 31, 2020 | 15.76 | 15.90 | 15.24 | 15.44 | 200,456 | -0.44(-2.79%) |
Jul 30, 2020 | 15.82 | 16.02 | 15.54 | 15.88 | 119,457 | -0.26(-1.61%) |
Jul 29, 2020 | 15.78 | 16.24 | 15.75 | 16.14 | 211,907 | +0.39(+2.51%) |
Jul 28, 2020 | 15.85 | 16.14 | 15.75 | 15.75 | 104,248 | -0.17(-1.09%) |
Jul 27, 2020 | 15.78 | 15.96 | 15.65 | 15.92 | 140,704 | +0.10(+0.61%) |
Jul 24, 2020 | 16.25 | 16.36 | 15.82 | 15.83 | 182,289 | -0.45(-2.78%) |
Jul 23, 2020 | 16.01 | 16.55 | 16.01 | 16.28 | 338,757 | +0.18(+1.14%) |
Jul 22, 2020 | 16.37 | 16.51 | 16.08 | 16.10 | 310,854 | -0.41(-2.51%) |
Jul 21, 2020 | 16.09 | 16.70 | 16.09 | 16.51 | 314,635 | +0.60(+3.75%) |
Jul 20, 2020 | 16.16 | 16.35 | 15.89 | 15.91 | 184,152 | -0.31(-1.90%) |
Jul 17, 2020 | 16.08 | 16.35 | 16.04 | 16.22 | 261,081 | +0.05(+0.30%) |
Jul 16, 2020 | 16.28 | 16.36 | 16.02 | 16.17 | 188,549 | -0.21(-1.29%) |
Jul 15, 2020 | 15.89 | 16.49 | 15.71 | 16.39 | 383,905 | +0.93(+6.05%) |
Jul 14, 2020 | 15.57 | 15.77 | 15.22 | 15.45 | 287,348 | -0.16(-1.05%) |
Jul 13, 2020 | 15.60 | 15.93 | 15.19 | 15.62 | 241,196 | +0.13(+0.81%) |
Jul 10, 2020 | 14.64 | 15.54 | 14.64 | 15.49 | 248,416 | +0.84(+5.72%) |
Jul 09, 2020 | 15.29 | 15.36 | 14.48 | 14.65 | 217,158 | -0.71(-4.64%) |
Jul 08, 2020 | 15.36 | 16.32 | 15.12 | 15.36 | 182,279 | -0.10(-0.62%) |
Jul 07, 2020 | 16.17 | 16.17 | 15.44 | 15.46 | 234,554 | -1.03(-6.25%) |
Jul 06, 2020 | 16.93 | 17.18 | 16.29 | 16.49 | 270,073 | -0.39(-2.34%) |
Jul 02, 2020 | 17.36 | 17.75 | 16.80 | 16.89 | 420,636 | -0.17(-1.02%) |
Jul 01, 2020 | 17.19 | 17.36 | 16.98 | 17.06 | 282,525 | -0.05(-0.28%) |
Jun 30, 2020 | 16.78 | 17.15 | 16.55 | 17.11 | 279,241 | +0.21(+1.25%) |
Jun 29, 2020 | 16.12 | 17.12 | 16.00 | 16.90 | 299,314 | +1.17(+7.41%) |
Jun 26, 2020 | 15.96 | 16.04 | 15.60 | 15.73 | 1,107,134 | -0.39(-2.44%) |
Jun 25, 2020 | 15.99 | 16.18 | 15.68 | 16.12 | 349,422 | +0.15(+0.96%) |
Jun 24, 2020 | 16.58 | 16.58 | 15.92 | 15.97 | 322,330 | -0.41(-2.52%) |
Jun 23, 2020 | 16.66 | 16.73 | 16.28 | 16.38 | 195,116 | -0.04(-0.23%) |
Jun 22, 2020 | 16.48 | 16.75 | 16.24 | 16.42 | 200,289 | -0.07(-0.41%) |
Jun 19, 2020 | 16.75 | 17.06 | 16.48 | 16.49 | 558,464 | -0.23(-1.38%) |
Jun 18, 2020 | 16.97 | 17.29 | 16.57 | 16.72 | 228,066 | -0.12(-0.74%) |
Jun 17, 2020 | 17.65 | 17.89 | 16.51 | 16.84 | 491,185 | -0.60(-3.41%) |
Jun 16, 2020 | 16.85 | 18.00 | 16.85 | 17.44 | 655,877 | +1.40(+8.74%) |
Jun 15, 2020 | 14.49 | 16.06 | 14.49 | 16.04 | 323,174 | +0.99(+6.57%) |
Jun 12, 2020 | 15.63 | 15.71 | 14.74 | 15.05 | 314,865 | +0.10(+0.64%) |
Jun 11, 2020 | 16.07 | 16.18 | 14.91 | 14.95 | 308,889 | -1.62(-9.79%) |
Jun 10, 2020 | 17.59 | 17.74 | 16.52 | 16.58 | 311,481 | -1.08(-6.09%) |
Jun 09, 2020 | 17.80 | 17.80 | 17.22 | 17.65 | 248,851 | -0.42(-2.34%) |
Jun 08, 2020 | 18.13 | 18.44 | 17.91 | 18.07 | 642,533 | +0.09(+0.48%) |
Jun 05, 2020 | 18.23 | 18.64 | 17.85 | 17.99 | 302,987 | +0.63(+3.62%) |
Jun 04, 2020 | 16.93 | 17.45 | 16.89 | 17.36 | 277,182 | +0.30(+1.77%) |
Jun 03, 2020 | 16.79 | 17.33 | 16.79 | 17.06 | 371,479 | +0.62(+3.80%) |
Jun 02, 2020 | 16.02 | 16.67 | 15.92 | 16.43 | 396,194 | +0.60(+3.82%) |
Jun 01, 2020 | 16.23 | 16.44 | 15.78 | 15.83 | 279,124 | -0.19(-1.20%) |
May 29, 2020 | 15.76 | 16.14 | 15.56 | 16.02 | 242,140 | +0.04(+0.24%) |
May 28, 2020 | 15.86 | 16.59 | 15.62 | 15.98 | 324,804 | +0.47(+3.03%) |
May 27, 2020 | 15.22 | 15.93 | 15.22 | 15.51 | 739,822 | +0.19(+1.25%) |
May 26, 2020 | 14.22 | 15.40 | 14.22 | 15.32 | 371,755 | +0.92(+6.40%) |
May 22, 2020 | 14.47 | 14.47 | 14.11 | 14.40 | 233,075 | +0.06(+0.40%) |
May 21, 2020 | 14.25 | 14.52 | 14.12 | 14.34 | 138,116 | +0.02(+0.13%) |
May 20, 2020 | 14.07 | 14.63 | 14.04 | 14.32 | 230,413 | +0.56(+4.04%) |
May 19, 2020 | 14.09 | 14.55 | 13.73 | 13.76 | 341,369 | -0.36(-2.52%) |
May 18, 2020 | 13.41 | 14.17 | 13.41 | 14.12 | 301,106 | +1.22(+9.45%) |
May 15, 2020 | 12.82 | 13.03 | 12.54 | 12.90 | 229,845 | +0.10(+0.75%) |
May 14, 2020 | 12.94 | 12.94 | 12.24 | 12.80 | 248,920 | -0.34(-2.56%) |
May 13, 2020 | 13.30 | 13.42 | 12.97 | 13.14 | 254,360 | -0.32(-2.39%) |
May 12, 2020 | 13.89 | 13.97 | 13.41 | 13.46 | 249,921 | -0.46(-3.28%) |
May 11, 2020 | 13.99 | 14.01 | 13.42 | 13.92 | 196,784 | -0.30(-2.09%) |
May 08, 2020 | 14.17 | 14.33 | 13.85 | 14.21 | 167,018 | +0.45(+3.28%) |
May 07, 2020 | 13.69 | 14.14 | 13.57 | 13.76 | 312,700 | +0.41(+3.09%) |
May 06, 2020 | 13.28 | 13.63 | 12.97 | 13.35 | 254,429 | -0.03(-0.22%) |
May 05, 2020 | 14.06 | 14.39 | 13.06 | 13.38 | 473,473 | -0.67(-4.78%) |
May 04, 2020 | 14.35 | 14.35 | 13.37 | 14.05 | 200,734 | -0.36(-2.53%) |