Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.39 | 50.54 | 48.39 | 49.07 | 139,472 | +1.92(+4.06%) |
Apr 29, 2021 | 51.88 | 54.38 | 46.85 | 47.16 | 254,915 | -2.10(-4.26%) |
Apr 28, 2021 | 48.69 | 49.35 | 47.89 | 49.25 | 52,143 | +0.12(+0.25%) |
Apr 27, 2021 | 47.76 | 50.97 | 46.50 | 49.13 | 235,231 | +2.19(+4.67%) |
Apr 26, 2021 | 44.01 | 47.21 | 43.00 | 46.94 | 77,806 | +3.97(+9.23%) |
Apr 23, 2021 | 42.03 | 43.74 | 42.03 | 42.97 | 82,368 | +1.23(+2.94%) |
Apr 22, 2021 | 40.50 | 43.06 | 40.15 | 41.75 | 61,878 | +1.71(+4.28%) |
Apr 21, 2021 | 40.04 | 41.46 | 39.71 | 40.03 | 35,414 | -0.14(-0.36%) |
Apr 20, 2021 | 39.13 | 40.38 | 37.36 | 40.17 | 91,219 | +0.43(+1.08%) |
Apr 19, 2021 | 41.86 | 42.15 | 39.53 | 39.74 | 50,680 | -1.70(-4.11%) |
Apr 16, 2021 | 40.24 | 41.46 | 40.24 | 41.45 | 54,703 | +0.64(+1.57%) |
Apr 15, 2021 | 41.10 | 41.27 | 39.93 | 40.81 | 34,253 | +0.04(+0.09%) |
Apr 14, 2021 | 40.95 | 41.71 | 40.28 | 40.77 | 40,190 | -0.18(-0.44%) |
Apr 13, 2021 | 40.98 | 41.41 | 39.88 | 40.95 | 42,864 | +0.08(+0.19%) |
Apr 12, 2021 | 41.42 | 41.42 | 40.45 | 40.87 | 94,228 | +0.07(+0.16%) |
Apr 09, 2021 | 41.06 | 41.07 | 40.24 | 40.81 | 43,532 | -0.65(-1.57%) |
Apr 08, 2021 | 39.85 | 41.49 | 38.48 | 41.46 | 53,561 | +1.83(+4.62%) |
Apr 07, 2021 | 39.94 | 40.22 | 39.33 | 39.63 | 45,073 | -0.25(-0.62%) |
Apr 06, 2021 | 39.94 | 40.47 | 39.55 | 39.88 | 44,019 | -0.18(-0.45%) |
Apr 05, 2021 | 40.59 | 40.59 | 39.22 | 40.06 | 45,802 | +0.02(+0.05%) |
Apr 01, 2021 | 38.32 | 40.14 | 36.40 | 40.04 | 68,796 | +1.76(+4.60%) |
Mar 31, 2021 | 37.88 | 39.17 | 36.72 | 38.28 | 186,070 | +0.66(+1.76%) |
Mar 30, 2021 | 36.67 | 38.65 | 36.02 | 37.62 | 65,614 | +1.07(+2.94%) |
Mar 29, 2021 | 37.22 | 38.28 | 35.99 | 36.54 | 68,773 | -0.66(-1.78%) |
Mar 26, 2021 | 37.01 | 37.58 | 35.61 | 37.20 | 73,807 | +0.31(+0.83%) |
Mar 25, 2021 | 32.76 | 37.21 | 32.76 | 36.90 | 107,485 | +2.86(+8.42%) |
Mar 24, 2021 | 36.53 | 38.59 | 33.99 | 34.03 | 69,290 | -2.15(-5.93%) |
Mar 23, 2021 | 38.90 | 38.90 | 36.04 | 36.18 | 73,202 | -2.87(-7.36%) |
Mar 22, 2021 | 38.66 | 40.51 | 38.66 | 39.05 | 50,394 | -0.56(-1.40%) |
Mar 19, 2021 | 38.42 | 40.30 | 38.42 | 39.61 | 354,318 | -0.83(-2.06%) |
Mar 18, 2021 | 40.07 | 41.07 | 39.61 | 40.44 | 69,703 | -0.25(-0.61%) |
Mar 17, 2021 | 40.69 | 40.85 | 38.91 | 40.69 | 51,937 | -0.36(-0.89%) |
Mar 16, 2021 | 42.46 | 42.63 | 40.95 | 41.06 | 64,610 | -1.19(-2.81%) |
Mar 15, 2021 | 40.09 | 42.47 | 39.41 | 42.24 | 54,640 | +2.19(+5.48%) |
Mar 12, 2021 | 39.79 | 40.60 | 39.63 | 40.05 | 57,417 | +0.24(+0.60%) |
Mar 11, 2021 | 38.99 | 39.86 | 38.56 | 39.81 | 102,008 | +1.25(+3.25%) |
Mar 10, 2021 | 38.33 | 39.30 | 37.09 | 38.56 | 63,022 | +0.09(+0.22%) |
Mar 09, 2021 | 36.86 | 39.70 | 36.41 | 38.47 | 101,394 | +1.74(+4.75%) |
Mar 08, 2021 | 35.15 | 37.65 | 35.15 | 36.73 | 119,031 | +1.84(+5.27%) |
Mar 05, 2021 | 34.92 | 35.56 | 31.70 | 34.89 | 100,324 | +0.27(+0.77%) |
Mar 04, 2021 | 35.51 | 36.36 | 33.04 | 34.62 | 134,856 | -1.26(-3.52%) |
Mar 03, 2021 | 36.45 | 37.32 | 35.45 | 35.88 | 73,407 | +0.21(+0.59%) |
Mar 02, 2021 | 35.73 | 36.93 | 34.50 | 35.67 | 102,254 | +0.34(+0.95%) |
Mar 01, 2021 | 35.37 | 36.28 | 34.26 | 35.34 | 68,797 | +1.23(+3.59%) |
Feb 26, 2021 | 34.93 | 35.89 | 33.62 | 34.11 | 89,780 | +0.16(+0.48%) |
Feb 25, 2021 | 36.40 | 37.08 | 33.80 | 33.95 | 115,875 | -2.42(-6.66%) |
Feb 24, 2021 | 34.39 | 36.76 | 33.96 | 36.37 | 129,670 | +1.98(+5.77%) |
Feb 23, 2021 | 35.66 | 35.74 | 33.69 | 34.39 | 167,158 | -0.57(-1.64%) |
Feb 22, 2021 | 34.10 | 36.16 | 33.68 | 34.96 | 111,229 | +0.86(+2.53%) |
Feb 19, 2021 | 34.49 | 34.62 | 33.56 | 34.10 | 61,802 | +0.05(+0.14%) |
Feb 18, 2021 | 34.61 | 34.79 | 33.07 | 34.05 | 82,852 | -0.79(-2.25%) |
Feb 17, 2021 | 34.28 | 35.38 | 32.86 | 34.84 | 104,155 | +1.02(+3.03%) |
Feb 16, 2021 | 33.99 | 34.46 | 33.25 | 33.81 | 104,302 | +0.46(+1.38%) |
Feb 12, 2021 | 34.18 | 34.28 | 32.57 | 33.35 | 113,686 | -0.65(-1.92%) |
Feb 11, 2021 | 35.06 | 35.74 | 33.28 | 34.01 | 117,744 | -0.56(-1.61%) |
Feb 10, 2021 | 34.01 | 35.84 | 33.78 | 34.56 | 128,999 | +1.50(+4.55%) |
Feb 09, 2021 | 34.04 | 34.42 | 32.11 | 33.06 | 102,377 | -0.36(-1.09%) |
Feb 08, 2021 | 36.16 | 36.22 | 33.09 | 33.42 | 130,807 | -1.85(-5.24%) |
Feb 05, 2021 | 33.81 | 36.45 | 32.73 | 35.27 | 186,137 | +1.83(+5.47%) |
Feb 04, 2021 | 33.90 | 34.05 | 31.39 | 33.44 | 148,386 | +0.49(+1.48%) |
Feb 03, 2021 | 31.93 | 32.95 | 30.66 | 32.95 | 63,169 | +0.94(+2.93%) |
Feb 02, 2021 | 31.61 | 32.90 | 30.78 | 32.01 | 73,854 | +0.60(+1.92%) |
Feb 01, 2021 | 30.97 | 32.04 | 30.65 | 31.41 | 97,413 | +0.44(+1.42%) |
Jan 29, 2021 | 31.49 | 31.52 | 30.00 | 30.97 | 78,087 | +0.01(+0.03%) |
Jan 28, 2021 | 33.48 | 33.48 | 30.66 | 30.96 | 95,856 | -1.03(-3.23%) |
Jan 27, 2021 | 32.67 | 33.29 | 30.98 | 31.99 | 106,629 | -0.79(-2.40%) |
Jan 26, 2021 | 32.73 | 33.69 | 32.57 | 32.78 | 46,721 | +0.34(+1.03%) |
Jan 25, 2021 | 33.82 | 33.85 | 32.04 | 32.44 | 44,223 | -1.10(-3.28%) |
Jan 22, 2021 | 32.26 | 33.81 | 32.26 | 33.55 | 60,131 | +0.81(+2.49%) |
Jan 21, 2021 | 32.49 | 33.02 | 31.42 | 32.73 | 92,148 | +0.38(+1.18%) |
Jan 20, 2021 | 33.55 | 34.63 | 31.23 | 32.35 | 84,744 | -0.92(-2.76%) |
Jan 19, 2021 | 32.14 | 34.41 | 31.51 | 33.27 | 67,872 | +1.13(+3.52%) |
Jan 15, 2021 | 32.21 | 33.11 | 31.85 | 32.14 | 78,714 | -0.43(-1.32%) |
Jan 14, 2021 | 33.98 | 34.47 | 32.38 | 32.57 | 85,531 | -0.91(-2.72%) |
Jan 13, 2021 | 33.48 | 33.63 | 32.48 | 33.48 | 81,648 | +0.45(+1.36%) |
Jan 12, 2021 | 31.92 | 33.53 | 31.57 | 33.03 | 101,266 | +1.02(+3.17%) |
Jan 11, 2021 | 30.16 | 32.42 | 30.13 | 32.01 | 64,840 | +1.85(+6.13%) |
Jan 08, 2021 | 31.19 | 31.49 | 29.36 | 30.16 | 67,126 | -0.99(-3.17%) |
Jan 07, 2021 | 31.13 | 31.54 | 30.60 | 31.15 | 46,754 | +0.66(+2.17%) |
Jan 06, 2021 | 29.19 | 31.39 | 29.19 | 30.49 | 101,847 | +0.34(+1.14%) |
Jan 05, 2021 | 28.75 | 30.64 | 28.73 | 30.14 | 106,143 | +1.74(+6.14%) |
Jan 04, 2021 | 28.65 | 28.93 | 27.21 | 28.40 | 106,052 | +0.54(+1.92%) |
Dec 31, 2020 | 27.87 | 27.87 | 27.87 | 113,043 | +1.26(+4.75%) | |
Dec 30, 2020 | 29.86 | 29.86 | 25.53 | 26.60 | 113,043 | -2.79(-9.49%) |
Dec 29, 2020 | 29.60 | 29.79 | 28.77 | 29.39 | 126,287 | -0.13(-0.45%) |
Dec 28, 2020 | 29.07 | 29.68 | 28.91 | 29.52 | 163,665 | +1.00(+3.49%) |
Dec 24, 2020 | 29.00 | 29.46 | 28.48 | 28.53 | 24,637 | -0.20(-0.70%) |
Dec 23, 2020 | 29.58 | 29.58 | 28.51 | 28.73 | 130,724 | -0.34(-1.15%) |
Dec 22, 2020 | 28.01 | 29.22 | 26.92 | 29.06 | 127,636 | +0.99(+3.51%) |
Dec 21, 2020 | 26.45 | 28.10 | 25.22 | 28.08 | 243,029 | +1.19(+4.42%) |
Dec 18, 2020 | 26.18 | 28.43 | 26.18 | 26.89 | 820,131 | -0.22(-0.81%) |
Dec 17, 2020 | 27.03 | 28.74 | 26.73 | 27.11 | 339,145 | -0.33(-1.19%) |
Dec 16, 2020 | 27.61 | 27.83 | 26.45 | 27.43 | 148,928 | -0.29(-1.04%) |
Dec 15, 2020 | 26.67 | 27.78 | 26.67 | 27.72 | 104,401 | +1.01(+3.76%) |
Dec 14, 2020 | 27.26 | 27.78 | 26.34 | 26.72 | 168,515 | +0.18(+0.69%) |
Dec 11, 2020 | 26.93 | 26.96 | 25.94 | 26.53 | 60,653 | -0.45(-1.67%) |
Dec 10, 2020 | 26.56 | 27.38 | 26.12 | 26.98 | 42,448 | +0.46(+1.73%) |
Dec 09, 2020 | 27.53 | 27.93 | 25.79 | 26.52 | 112,944 | -0.69(-2.53%) |
Dec 08, 2020 | 26.85 | 27.96 | 26.63 | 27.21 | 102,738 | +0.14(+0.53%) |
Dec 07, 2020 | 26.50 | 27.43 | 25.24 | 27.07 | 44,703 | +0.48(+1.80%) |
Dec 04, 2020 | 26.96 | 27.27 | 25.74 | 26.59 | 44,472 | -0.20(-0.75%) |
Dec 03, 2020 | 26.47 | 27.28 | 26.23 | 26.79 | 79,109 | +0.27(+1.01%) |
Dec 02, 2020 | 26.29 | 26.95 | 25.74 | 26.52 | 71,692 | +0.11(+0.40%) |
Dec 01, 2020 | 26.87 | 27.19 | 25.86 | 26.42 | 78,923 | -0.36(-1.36%) |
Nov 30, 2020 | 27.27 | 27.27 | 25.74 | 26.78 | 99,603 | -0.27(-0.99%) |
Nov 27, 2020 | 26.74 | 27.64 | 26.17 | 27.05 | 100,532 | +0.40(+1.51%) |
Nov 25, 2020 | 26.61 | 26.86 | 25.29 | 26.65 | 169,329 | +0.04(+0.14%) |
Nov 24, 2020 | 25.31 | 26.77 | 24.95 | 26.61 | 158,016 | +1.32(+5.23%) |
Nov 23, 2020 | 23.89 | 25.59 | 23.47 | 25.29 | 211,593 | +1.81(+7.71%) |
Nov 20, 2020 | 21.62 | 23.95 | 21.43 | 23.48 | 188,956 | +1.70(+7.78%) |
Nov 19, 2020 | 24.43 | 24.43 | 21.56 | 21.78 | 96,096 | -1.26(-5.49%) |
Nov 18, 2020 | 23.95 | 25.37 | 22.25 | 23.05 | 132,880 | -0.24(-1.03%) |
Nov 17, 2020 | 22.44 | 23.50 | 22.04 | 23.29 | 58,220 | +1.00(+4.47%) |
Nov 16, 2020 | 21.34 | 22.35 | 20.80 | 22.29 | 78,144 | +1.33(+6.35%) |
Nov 13, 2020 | 20.35 | 21.38 | 20.02 | 20.96 | 48,230 | +0.93(+4.64%) |
Nov 12, 2020 | 18.68 | 20.59 | 18.68 | 20.03 | 227,246 | +1.25(+6.63%) |
Nov 11, 2020 | 18.50 | 18.97 | 17.52 | 18.78 | 125,972 | +0.59(+3.26%) |
Nov 10, 2020 | 18.15 | 19.00 | 18.11 | 18.19 | 132,224 | +0.08(+0.42%) |
Nov 09, 2020 | 20.11 | 20.47 | 17.88 | 18.11 | 118,222 | -1.02(-5.36%) |
Nov 06, 2020 | 19.16 | 19.74 | 18.31 | 19.14 | 65,247 | +0.07(+0.35%) |
Nov 05, 2020 | 18.98 | 19.37 | 18.96 | 19.07 | 64,605 | +0.39(+2.10%) |
Nov 04, 2020 | 18.37 | 18.88 | 17.86 | 18.68 | 69,588 | +0.24(+1.30%) |
Nov 03, 2020 | 19.03 | 19.03 | 17.80 | 18.44 | 64,236 | +0.53(+2.94%) |
Nov 02, 2020 | 17.87 | 18.62 | 17.25 | 17.91 | 93,738 | +0.07(+0.38%) |
Oct 30, 2020 | 18.03 | 18.54 | 17.26 | 17.85 | 119,950 | -0.48(-2.61%) |
Oct 29, 2020 | 18.44 | 19.16 | 17.96 | 18.32 | 125,806 | +0.08(+0.42%) |
Oct 28, 2020 | 17.26 | 18.51 | 17.26 | 18.25 | 130,226 | +0.22(+1.22%) |
Oct 27, 2020 | 18.22 | 19.03 | 17.89 | 18.03 | 73,608 | -0.35(-1.93%) |
Oct 26, 2020 | 19.10 | 19.33 | 17.84 | 18.38 | 103,026 | -0.77(-4.00%) |
Oct 23, 2020 | 18.68 | 19.38 | 18.32 | 19.15 | 90,197 | +0.64(+3.47%) |
Oct 22, 2020 | 18.55 | 19.16 | 18.01 | 18.51 | 112,042 | +0.02(+0.10%) |
Oct 21, 2020 | 19.67 | 20.08 | 18.10 | 18.49 | 164,676 | -1.15(-5.85%) |
Oct 20, 2020 | 20.30 | 20.82 | 19.22 | 19.64 | 132,899 | -0.53(-2.61%) |
Oct 19, 2020 | 20.72 | 20.93 | 19.88 | 20.16 | 90,028 | -0.49(-2.37%) |
Oct 16, 2020 | 20.95 | 21.07 | 20.01 | 20.65 | 82,159 | -0.31(-1.46%) |
Oct 15, 2020 | 20.25 | 21.14 | 19.91 | 20.96 | 101,822 | +0.31(+1.48%) |
Oct 14, 2020 | 20.78 | 21.27 | 20.26 | 20.65 | 68,316 | -0.14(-0.69%) |
Oct 13, 2020 | 20.41 | 21.45 | 19.94 | 20.80 | 72,621 | +0.21(+1.02%) |
Oct 12, 2020 | 19.76 | 21.04 | 19.64 | 20.59 | 115,368 | +0.41(+2.04%) |
Oct 09, 2020 | 19.91 | 21.10 | 19.52 | 20.17 | 60,131 | +0.37(+1.89%) |
Oct 08, 2020 | 21.01 | 21.30 | 19.57 | 19.80 | 105,371 | -0.97(-4.66%) |
Oct 07, 2020 | 21.07 | 21.47 | 20.61 | 20.77 | 59,488 | -0.09(-0.41%) |
Oct 06, 2020 | 21.05 | 21.75 | 20.46 | 20.85 | 135,961 | -0.11(-0.50%) |
Oct 05, 2020 | 18.96 | 21.13 | 18.96 | 20.96 | 97,862 | +0.84(+4.19%) |
Oct 02, 2020 | 18.88 | 20.38 | 18.88 | 20.12 | 75,478 | +0.10(+0.48%) |
Oct 01, 2020 | 19.73 | 20.27 | 19.73 | 20.02 | 132,988 | +0.39(+2.00%) |
Sep 30, 2020 | 19.40 | 20.13 | 19.02 | 19.63 | 113,981 | -0.32(-1.58%) |
Sep 29, 2020 | 20.17 | 20.17 | 19.27 | 19.94 | 87,858 | -0.26(-1.28%) |
Sep 28, 2020 | 19.74 | 20.41 | 19.00 | 20.20 | 101,062 | +0.81(+4.20%) |
Sep 25, 2020 | 18.89 | 19.82 | 17.83 | 19.39 | 167,450 | +0.43(+2.27%) |
Sep 24, 2020 | 19.10 | 19.67 | 18.81 | 18.96 | 178,337 | -0.54(-2.75%) |
Sep 23, 2020 | 19.94 | 20.10 | 18.78 | 19.49 | 253,739 | -0.68(-3.37%) |
Sep 22, 2020 | 20.11 | 20.55 | 19.49 | 20.17 | 251,640 | +1.39(+7.39%) |
Sep 21, 2020 | 19.16 | 19.16 | 18.30 | 18.78 | 390,683 | -0.39(-2.05%) |
Sep 18, 2020 | 19.26 | 20.06 | 19.06 | 19.18 | 1,238,653 | -2.05(-9.66%) |
Sep 17, 2020 | 20.89 | 22.72 | 19.48 | 21.23 | 91,774 | +0.57(+2.73%) |
Sep 16, 2020 | 21.96 | 22.13 | 19.87 | 20.66 | 116,711 | -1.20(-5.48%) |
Sep 15, 2020 | 22.64 | 23.88 | 21.81 | 21.86 | 62,385 | -0.73(-3.22%) |
Sep 14, 2020 | 23.01 | 24.04 | 21.84 | 22.59 | 87,949 | -2.13(-8.60%) |
Sep 11, 2020 | 24.40 | 25.46 | 24.00 | 24.71 | 40,192 | +0.92(+3.86%) |
Sep 10, 2020 | 26.72 | 26.72 | 23.36 | 23.79 | 72,228 | -2.50(-9.51%) |
Sep 09, 2020 | 25.92 | 26.90 | 24.68 | 26.29 | 45,041 | +0.34(+1.33%) |
Sep 08, 2020 | 25.72 | 26.36 | 24.95 | 25.95 | 35,175 | +0.05(+0.18%) |
Sep 04, 2020 | 26.33 | 27.42 | 25.39 | 25.90 | 61,384 | -0.50(-1.89%) |
Sep 03, 2020 | 27.61 | 27.61 | 24.23 | 26.40 | 62,184 | -1.29(-4.67%) |
Sep 02, 2020 | 28.77 | 28.77 | 27.22 | 27.69 | 72,452 | +0.14(+0.52%) |
Sep 01, 2020 | 27.12 | 27.90 | 25.88 | 27.55 | 48,264 | +0.17(+0.63%) |
Aug 31, 2020 | 27.53 | 28.15 | 26.72 | 27.38 | 46,497 | -0.45(-1.62%) |
Aug 28, 2020 | 28.21 | 28.26 | 27.64 | 27.83 | 28,604 | +0.08(+0.28%) |
Aug 27, 2020 | 27.12 | 28.14 | 26.80 | 27.75 | 60,579 | +0.73(+2.69%) |
Aug 26, 2020 | 29.32 | 29.32 | 25.07 | 27.02 | 129,890 | -2.30(-7.84%) |
Aug 25, 2020 | 29.83 | 31.03 | 28.83 | 29.32 | 40,182 | -0.02(-0.07%) |
Aug 24, 2020 | 30.02 | 31.12 | 29.08 | 29.34 | 60,875 | +0.60(+2.10%) |
Aug 21, 2020 | 29.30 | 31.13 | 28.74 | 28.74 | 74,120 | -0.51(-1.74%) |
Aug 20, 2020 | 27.77 | 32.19 | 27.08 | 29.24 | 249,072 | +1.69(+6.12%) |
Aug 19, 2020 | 27.40 | 28.01 | 27.12 | 27.56 | 44,292 | +0.19(+0.70%) |
Aug 18, 2020 | 27.91 | 27.99 | 27.03 | 27.37 | 18,639 | -0.56(-1.99%) |
Aug 17, 2020 | 27.40 | 28.25 | 27.19 | 27.92 | 60,299 | +0.62(+2.28%) |
Aug 14, 2020 | 27.57 | 28.02 | 26.94 | 27.30 | 34,137 | -0.72(-2.56%) |
Aug 13, 2020 | 27.86 | 28.53 | 27.32 | 28.02 | 27,382 | +0.24(+0.86%) |
Aug 12, 2020 | 26.12 | 28.48 | 26.12 | 27.78 | 89,721 | +1.70(+6.50%) |
Aug 11, 2020 | 26.29 | 28.24 | 25.89 | 26.08 | 68,893 | -0.21(-0.80%) |
Aug 10, 2020 | 27.17 | 27.42 | 25.89 | 26.29 | 48,110 | -0.64(-2.38%) |
Aug 07, 2020 | 25.75 | 28.32 | 25.54 | 26.94 | 73,076 | +1.43(+5.60%) |
Aug 06, 2020 | 26.09 | 26.87 | 24.95 | 25.51 | 29,792 | -1.00(-3.76%) |
Aug 05, 2020 | 25.92 | 26.70 | 25.59 | 26.50 | 22,173 | +1.13(+4.45%) |
Aug 04, 2020 | 24.91 | 26.50 | 24.91 | 25.37 | 55,767 | +0.26(+1.03%) |
Aug 03, 2020 | 24.06 | 26.81 | 23.89 | 25.12 | 45,496 | +1.17(+4.88%) |
Jul 31, 2020 | 25.64 | 26.33 | 22.53 | 23.95 | 65,247 | -1.56(-6.12%) |
Jul 30, 2020 | 28.74 | 28.74 | 24.43 | 25.51 | 91,211 | -1.55(-5.73%) |
Jul 29, 2020 | 25.67 | 27.48 | 25.52 | 27.06 | 46,203 | +1.42(+5.53%) |
Jul 28, 2020 | 24.88 | 27.30 | 24.88 | 25.64 | 59,361 | +0.39(+1.56%) |
Jul 27, 2020 | 22.95 | 25.63 | 22.95 | 25.25 | 43,425 | +2.19(+9.51%) |
Jul 24, 2020 | 23.56 | 24.43 | 22.68 | 23.06 | 31,736 | -0.37(-1.59%) |
Jul 23, 2020 | 22.41 | 24.91 | 22.41 | 23.43 | 118,534 | +1.24(+5.57%) |
Jul 22, 2020 | 21.94 | 23.95 | 21.94 | 22.19 | 77,378 | +0.65(+3.02%) |
Jul 21, 2020 | 22.00 | 22.26 | 21.26 | 21.54 | 26,627 | +0.28(+1.31%) |
Jul 20, 2020 | 22.23 | 22.23 | 20.21 | 21.27 | 31,225 | -0.71(-3.23%) |
Jul 17, 2020 | 22.22 | 22.73 | 21.64 | 21.97 | 18,269 | -0.58(-2.59%) |
Jul 16, 2020 | 22.94 | 22.94 | 22.03 | 22.56 | 22,399 | -0.43(-1.88%) |
Jul 15, 2020 | 21.84 | 23.41 | 19.99 | 22.99 | 57,194 | +1.57(+7.33%) |
Jul 14, 2020 | 20.65 | 21.69 | 19.97 | 21.42 | 50,716 | +0.42(+2.01%) |
Jul 13, 2020 | 21.44 | 21.75 | 20.80 | 21.00 | 24,586 | +0.00(+0.00%) |
Jul 10, 2020 | 21.53 | 21.65 | 20.50 | 21.00 | 68,796 | -0.52(-2.40%) |
Jul 09, 2020 | 21.22 | 22.67 | 20.82 | 21.51 | 48,293 | +0.23(+1.08%) |
Jul 08, 2020 | 21.88 | 22.35 | 20.12 | 21.28 | 55,811 | -0.59(-2.71%) |
Jul 07, 2020 | 23.37 | 23.37 | 21.54 | 21.88 | 41,033 | -1.32(-5.70%) |
Jul 06, 2020 | 23.70 | 23.79 | 23.13 | 23.20 | 39,975 | -0.01(-0.04%) |
Jul 02, 2020 | 23.70 | 25.83 | 22.93 | 23.21 | 37,895 | -0.01(-0.04%) |
Jul 01, 2020 | 23.31 | 23.50 | 22.95 | 23.22 | 31,121 | -0.04(-0.16%) |
Jun 30, 2020 | 23.33 | 23.83 | 22.03 | 23.26 | 50,135 | -0.04(-0.16%) |
Jun 29, 2020 | 21.98 | 23.55 | 21.83 | 23.30 | 85,243 | +0.56(+2.44%) |
Jun 26, 2020 | 22.21 | 23.55 | 21.57 | 22.74 | 197,516 | +0.63(+2.86%) |
Jun 25, 2020 | 21.57 | 22.98 | 21.37 | 22.11 | 41,343 | +0.14(+0.65%) |
Jun 24, 2020 | 23.46 | 23.46 | 21.38 | 21.96 | 38,914 | -1.55(-6.60%) |
Jun 23, 2020 | 22.81 | 23.71 | 22.32 | 23.52 | 64,200 | +1.01(+4.47%) |
Jun 22, 2020 | 21.41 | 23.64 | 21.06 | 22.51 | 104,634 | +0.83(+3.84%) |
Jun 19, 2020 | 22.01 | 22.32 | 21.07 | 21.68 | 305,357 | +0.16(+0.76%) |
Jun 18, 2020 | 21.27 | 22.35 | 21.11 | 21.51 | 82,265 | +0.10(+0.45%) |
Jun 17, 2020 | 21.06 | 22.62 | 20.97 | 21.42 | 107,292 | +0.89(+4.34%) |
Jun 16, 2020 | 22.68 | 23.95 | 20.41 | 20.53 | 33,169 | -0.08(-0.37%) |
Jun 15, 2020 | 19.45 | 21.72 | 19.16 | 20.60 | 60,753 | +0.65(+3.26%) |
Jun 12, 2020 | 19.12 | 20.08 | 18.83 | 19.95 | 36,851 | +1.54(+8.38%) |
Jun 11, 2020 | 18.46 | 19.09 | 18.20 | 18.41 | 61,117 | -1.05(-5.41%) |
Jun 10, 2020 | 19.23 | 20.03 | 18.48 | 19.46 | 54,132 | +0.39(+2.06%) |
Jun 09, 2020 | 18.68 | 20.09 | 18.10 | 19.07 | 47,635 | +0.23(+1.22%) |
Jun 08, 2020 | 18.75 | 19.21 | 18.45 | 18.84 | 110,509 | +0.91(+5.07%) |
Jun 05, 2020 | 18.41 | 18.57 | 17.25 | 17.93 | 108,153 | +0.34(+1.91%) |
Jun 04, 2020 | 16.96 | 18.53 | 15.72 | 17.60 | 85,172 | -0.02(-0.11%) |
Jun 03, 2020 | 16.28 | 18.02 | 15.81 | 17.62 | 224,239 | +2.43(+16.03%) |
Jun 02, 2020 | 15.32 | 15.48 | 14.73 | 15.18 | 44,196 | +0.11(+0.70%) |
Jun 01, 2020 | 14.38 | 15.37 | 14.37 | 15.08 | 32,778 | +0.95(+6.71%) |
May 29, 2020 | 14.36 | 15.26 | 13.89 | 14.13 | 46,560 | -0.23(-1.60%) |
May 28, 2020 | 14.67 | 15.21 | 13.99 | 14.36 | 48,941 | -0.58(-3.91%) |
May 27, 2020 | 15.81 | 15.99 | 14.59 | 14.94 | 113,237 | -0.31(-2.01%) |
May 26, 2020 | 16.27 | 16.27 | 15.25 | 15.25 | 100,554 | -0.08(-0.50%) |
May 22, 2020 | 14.89 | 15.59 | 13.43 | 15.33 | 43,324 | +0.67(+4.57%) |
May 21, 2020 | 13.77 | 14.75 | 13.77 | 14.66 | 52,787 | +0.96(+6.99%) |
May 20, 2020 | 13.30 | 13.88 | 12.86 | 13.70 | 45,523 | +0.70(+5.38%) |
May 19, 2020 | 12.74 | 13.94 | 12.59 | 13.00 | 24,718 | +0.15(+1.19%) |
May 18, 2020 | 13.88 | 14.75 | 12.39 | 12.85 | 54,967 | -0.57(-4.21%) |
May 15, 2020 | 11.95 | 13.41 | 11.34 | 13.41 | 123,500 | +1.92(+16.67%) |
May 14, 2020 | 11.44 | 11.73 | 10.94 | 11.49 | 31,942 | -0.50(-4.15%) |
May 13, 2020 | 12.30 | 12.69 | 11.03 | 11.99 | 110,361 | -0.38(-3.10%) |
May 12, 2020 | 12.17 | 12.91 | 11.97 | 12.38 | 55,634 | +0.34(+2.78%) |
May 11, 2020 | 11.06 | 12.32 | 11.06 | 12.04 | 26,375 | +0.47(+4.06%) |
May 08, 2020 | 12.21 | 12.21 | 10.54 | 11.57 | 32,675 | -0.21(-1.79%) |
May 07, 2020 | 10.96 | 12.45 | 10.63 | 11.78 | 85,103 | +1.25(+11.82%) |
May 06, 2020 | 10.70 | 11.02 | 9.426 | 10.54 | 38,287 | -0.05(-0.45%) |
May 05, 2020 | 10.60 | 10.74 | 10.37 | 10.58 | 44,465 | +0.42(+4.15%) |
May 04, 2020 | 9.675 | 10.38 | 9.598 | 10.16 | 24,932 | +0.24(+2.41%) |