Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.67 | 33.17 | 32.36 | 32.48 | 428,060 | -0.28(-0.85%) |
Mar 30, 2021 | 32.52 | 33.05 | 32.50 | 32.76 | 331,382 | +0.52(+1.61%) |
Mar 29, 2021 | 32.89 | 33.08 | 32.00 | 32.24 | 505,781 | -1.20(-3.59%) |
Mar 26, 2021 | 32.95 | 33.49 | 32.69 | 33.44 | 332,200 | +1.04(+3.21%) |
Mar 25, 2021 | 31.59 | 32.67 | 31.31 | 32.40 | 385,252 | +0.66(+2.08%) |
Mar 24, 2021 | 32.07 | 33.02 | 31.73 | 31.74 | 759,317 | +0.10(+0.32%) |
Mar 23, 2021 | 32.79 | 33.05 | 31.34 | 31.64 | 439,849 | -1.55(-4.67%) |
Mar 22, 2021 | 33.60 | 33.91 | 32.78 | 33.19 | 389,491 | -0.80(-2.35%) |
Mar 19, 2021 | 34.29 | 34.45 | 33.38 | 33.99 | 1,492,000 | -0.31(-0.90%) |
Mar 18, 2021 | 34.41 | 35.59 | 34.10 | 34.30 | 585,433 | +0.33(+0.97%) |
Mar 17, 2021 | 34.30 | 34.42 | 33.65 | 33.97 | 235,291 | +0.06(+0.18%) |
Mar 16, 2021 | 33.88 | 33.97 | 33.34 | 33.91 | 298,576 | -0.38(-1.11%) |
Mar 15, 2021 | 34.74 | 34.76 | 33.83 | 34.29 | 343,954 | -0.66(-1.89%) |
Mar 12, 2021 | 34.13 | 34.98 | 34.06 | 34.95 | 381,400 | +1.20(+3.56%) |
Mar 11, 2021 | 33.62 | 33.88 | 33.22 | 33.75 | 504,450 | -0.09(-0.27%) |
Mar 10, 2021 | 33.75 | 34.13 | 33.54 | 33.84 | 622,117 | +0.06(+0.18%) |
Mar 09, 2021 | 33.21 | 34.38 | 32.16 | 33.78 | 1,029,866 | +0.17(+0.51%) |
Mar 08, 2021 | 32.86 | 34.06 | 32.64 | 33.61 | 573,491 | +1.07(+3.29%) |
Mar 05, 2021 | 32.23 | 32.58 | 31.59 | 32.54 | 434,800 | +1.09(+3.47%) |
Mar 04, 2021 | 31.80 | 32.56 | 31.04 | 31.45 | 465,735 | -0.42(-1.32%) |
Mar 03, 2021 | 30.98 | 32.32 | 30.93 | 31.87 | 501,370 | +1.15(+3.74%) |
Mar 02, 2021 | 31.01 | 31.05 | 30.45 | 30.72 | 319,693 | -0.30(-0.97%) |
Mar 01, 2021 | 30.69 | 31.17 | 30.40 | 31.02 | 343,699 | +0.96(+3.19%) |
Feb 26, 2021 | 30.58 | 30.79 | 30.02 | 30.06 | 359,800 | -0.71(-2.31%) |
Feb 25, 2021 | 31.72 | 31.88 | 30.75 | 30.77 | 271,868 | -0.88(-2.78%) |
Feb 24, 2021 | 31.27 | 31.72 | 30.89 | 31.65 | 385,573 | +0.62(+2.00%) |
Feb 23, 2021 | 31.00 | 31.84 | 30.82 | 31.03 | 546,689 | +0.11(+0.36%) |
Feb 22, 2021 | 29.97 | 31.00 | 29.97 | 30.92 | 333,816 | +0.81(+2.69%) |
Feb 19, 2021 | 29.77 | 30.18 | 29.69 | 30.11 | 268,500 | +0.51(+1.72%) |
Feb 18, 2021 | 29.58 | 29.83 | 29.34 | 29.60 | 218,158 | -0.12(-0.40%) |
Feb 17, 2021 | 29.71 | 30.05 | 29.65 | 29.72 | 297,183 | -0.26(-0.87%) |
Feb 16, 2021 | 29.68 | 30.12 | 29.37 | 29.98 | 483,583 | +0.64(+2.18%) |
Feb 12, 2021 | 29.26 | 29.62 | 29.06 | 29.34 | 173,200 | -0.05(-0.17%) |
Feb 11, 2021 | 29.72 | 29.93 | 28.99 | 29.39 | 313,768 | -0.26(-0.88%) |
Feb 10, 2021 | 29.84 | 30.10 | 29.46 | 29.65 | 294,190 | -0.08(-0.27%) |
Feb 09, 2021 | 29.16 | 29.78 | 28.91 | 29.73 | 280,451 | +0.54(+1.85%) |
Feb 08, 2021 | 28.82 | 29.21 | 28.62 | 29.19 | 264,822 | +0.53(+1.85%) |
Feb 05, 2021 | 29.25 | 29.34 | 28.51 | 28.66 | 352,200 | -0.30(-1.04%) |
Feb 04, 2021 | 28.34 | 29.11 | 28.34 | 28.96 | 583,838 | +0.72(+2.55%) |
Feb 03, 2021 | 28.28 | 28.67 | 27.95 | 28.24 | 373,143 | -0.23(-0.81%) |
Feb 02, 2021 | 28.57 | 28.65 | 28.09 | 28.47 | 391,572 | +0.31(+1.10%) |
Feb 01, 2021 | 27.83 | 28.27 | 27.39 | 28.16 | 361,661 | +0.51(+1.84%) |
Jan 29, 2021 | 28.22 | 28.46 | 27.59 | 27.65 | 667,600 | -0.66(-2.33%) |
Jan 28, 2021 | 28.68 | 28.70 | 28.08 | 28.31 | 347,355 | +0.23(+0.82%) |
Jan 27, 2021 | 28.37 | 28.84 | 27.97 | 28.08 | 403,432 | -0.95(-3.27%) |
Jan 26, 2021 | 30.25 | 30.28 | 28.84 | 29.03 | 523,001 | -1.22(-4.03%) |
Jan 25, 2021 | 29.86 | 30.28 | 29.54 | 30.25 | 537,193 | -0.12(-0.40%) |
Jan 22, 2021 | 29.11 | 30.39 | 29.03 | 30.37 | 418,200 | +0.86(+2.91%) |
Jan 21, 2021 | 30.02 | 30.09 | 29.34 | 29.51 | 270,735 | -0.64(-2.12%) |
Jan 20, 2021 | 30.04 | 30.24 | 29.72 | 30.15 | 334,408 | +0.02(+0.07%) |
Jan 19, 2021 | 30.34 | 30.50 | 29.86 | 30.13 | 346,063 | -0.02(-0.07%) |
Jan 15, 2021 | 29.69 | 30.42 | 29.68 | 30.15 | 446,100 | -0.32(-1.05%) |
Jan 14, 2021 | 30.76 | 30.76 | 30.29 | 30.47 | 409,163 | +0.22(+0.73%) |
Jan 13, 2021 | 30.24 | 30.33 | 29.81 | 30.25 | 309,572 | -0.12(-0.40%) |
Jan 12, 2021 | 30.25 | 30.68 | 30.15 | 30.37 | 392,617 | +0.32(+1.06%) |
Jan 11, 2021 | 29.55 | 30.25 | 29.47 | 30.05 | 415,499 | +0.18(+0.60%) |
Jan 08, 2021 | 30.17 | 30.17 | 29.31 | 29.87 | 535,300 | -0.46(-1.52%) |
Jan 07, 2021 | 30.20 | 30.64 | 30.02 | 30.33 | 688,408 | +0.51(+1.71%) |
Jan 06, 2021 | 28.49 | 30.32 | 28.49 | 29.82 | 804,524 | +2.14(+7.73%) |
Jan 05, 2021 | 27.66 | 28.11 | 27.30 | 27.68 | 349,844 | +0.09(+0.33%) |
Jan 04, 2021 | 27.69 | 27.94 | 26.95 | 27.59 | 403,944 | +0.15(+0.55%) |
Dec 31, 2020 | 27.44 | 27.44 | 27.44 | 293,208 | +0.08(+0.29%) | |
Dec 30, 2020 | 27.29 | 27.74 | 27.25 | 27.36 | 293,208 | +0.12(+0.44%) |
Dec 29, 2020 | 27.89 | 27.89 | 27.10 | 27.24 | 209,614 | -0.62(-2.23%) |
Dec 28, 2020 | 27.87 | 28.06 | 27.54 | 27.86 | 272,818 | +0.25(+0.91%) |
Dec 24, 2020 | 27.75 | 27.75 | 27.29 | 27.61 | 101,100 | -0.12(-0.43%) |
Dec 23, 2020 | 27.29 | 27.88 | 27.27 | 27.73 | 315,829 | +0.63(+2.32%) |
Dec 22, 2020 | 27.64 | 27.73 | 27.00 | 27.10 | 286,641 | -0.62(-2.24%) |
Dec 21, 2020 | 27.60 | 27.87 | 27.18 | 27.72 | 507,739 | +0.08(+0.29%) |
Dec 18, 2020 | 28.31 | 28.54 | 27.50 | 27.64 | 1,190,900 | -0.59(-2.09%) |
Dec 17, 2020 | 28.21 | 28.36 | 27.79 | 28.23 | 354,157 | -0.02(-0.07%) |
Dec 16, 2020 | 28.50 | 28.50 | 27.98 | 28.25 | 428,590 | -0.14(-0.49%) |
Dec 15, 2020 | 27.94 | 28.45 | 27.55 | 28.39 | 577,509 | +0.67(+2.42%) |
Dec 14, 2020 | 28.21 | 28.21 | 27.38 | 27.72 | 332,491 | -0.15(-0.54%) |
Dec 11, 2020 | 27.83 | 28.33 | 27.66 | 27.87 | 382,800 | -0.47(-1.66%) |
Dec 10, 2020 | 27.80 | 28.40 | 27.53 | 28.34 | 430,392 | +0.69(+2.50%) |
Dec 09, 2020 | 27.90 | 28.06 | 27.47 | 27.65 | 350,485 | +0.07(+0.25%) |
Dec 08, 2020 | 26.99 | 27.65 | 26.99 | 27.58 | 374,347 | +0.17(+0.62%) |
Dec 07, 2020 | 26.95 | 27.45 | 26.71 | 27.41 | 246,084 | +0.12(+0.44%) |
Dec 04, 2020 | 26.94 | 27.32 | 26.71 | 27.29 | 370,500 | +0.66(+2.48%) |
Dec 03, 2020 | 26.73 | 26.91 | 26.12 | 26.63 | 275,756 | +0.14(+0.53%) |
Dec 02, 2020 | 26.06 | 26.66 | 25.97 | 26.49 | 320,245 | +0.30(+1.15%) |
Dec 01, 2020 | 26.04 | 26.49 | 25.83 | 26.19 | 383,196 | +0.84(+3.31%) |
Nov 30, 2020 | 26.19 | 26.31 | 25.22 | 25.35 | 367,906 | -1.14(-4.30%) |
Nov 27, 2020 | 26.90 | 26.96 | 26.15 | 26.49 | 126,000 | -0.50(-1.85%) |
Nov 25, 2020 | 27.31 | 27.45 | 26.68 | 26.99 | 272,200 | -0.74(-2.67%) |
Nov 24, 2020 | 26.85 | 27.85 | 26.85 | 27.73 | 456,835 | +1.35(+5.12%) |
Nov 23, 2020 | 26.87 | 26.87 | 26.29 | 26.38 | 351,632 | +0.01(+0.04%) |
Nov 20, 2020 | 26.00 | 26.38 | 25.70 | 26.37 | 404,700 | +0.11(+0.42%) |
Nov 19, 2020 | 26.00 | 26.31 | 25.59 | 26.26 | 389,688 | +0.03(+0.11%) |
Nov 18, 2020 | 26.97 | 27.23 | 26.22 | 26.23 | 497,284 | -0.80(-2.96%) |
Nov 17, 2020 | 26.59 | 27.07 | 26.38 | 27.03 | 351,363 | -0.21(-0.77%) |
Nov 16, 2020 | 27.13 | 27.67 | 26.82 | 27.24 | 625,909 | +0.66(+2.48%) |
Nov 13, 2020 | 26.24 | 26.77 | 26.03 | 26.58 | 302,200 | +0.74(+2.86%) |
Nov 12, 2020 | 26.01 | 26.17 | 25.47 | 25.84 | 333,731 | -0.69(-2.60%) |
Nov 11, 2020 | 27.43 | 27.43 | 26.13 | 26.53 | 335,577 | -0.97(-3.53%) |
Nov 10, 2020 | 26.93 | 27.75 | 26.38 | 27.50 | 636,910 | +0.86(+3.23%) |
Nov 09, 2020 | 25.79 | 27.42 | 24.92 | 26.64 | 777,798 | +3.42(+14.73%) |
Nov 06, 2020 | 23.69 | 23.70 | 23.11 | 23.22 | 227,600 | -0.24(-1.02%) |
Nov 05, 2020 | 22.67 | 23.63 | 22.67 | 23.46 | 224,251 | +0.81(+3.58%) |
Nov 04, 2020 | 23.47 | 23.53 | 22.56 | 22.65 | 317,713 | -1.77(-7.25%) |
Nov 03, 2020 | 24.40 | 24.65 | 24.07 | 24.42 | 436,492 | +0.60(+2.52%) |
Nov 02, 2020 | 23.72 | 24.09 | 23.37 | 23.82 | 306,669 | +0.41(+1.75%) |
Oct 30, 2020 | 22.94 | 23.53 | 22.94 | 23.41 | 293,500 | +0.29(+1.25%) |
Oct 29, 2020 | 22.64 | 23.20 | 22.16 | 23.12 | 384,499 | +0.45(+1.99%) |
Oct 28, 2020 | 22.81 | 23.26 | 22.61 | 22.67 | 320,724 | -0.67(-2.87%) |
Oct 27, 2020 | 24.11 | 24.29 | 23.31 | 23.34 | 219,693 | -0.97(-3.99%) |
Oct 26, 2020 | 24.12 | 24.35 | 23.82 | 24.31 | 323,488 | -0.28(-1.14%) |
Oct 23, 2020 | 24.71 | 24.97 | 24.22 | 24.59 | 310,300 | +0.20(+0.82%) |
Oct 22, 2020 | 23.44 | 24.55 | 23.40 | 24.39 | 549,194 | +1.06(+4.54%) |
Oct 21, 2020 | 23.10 | 23.64 | 23.09 | 23.33 | 447,476 | +0.61(+2.68%) |
Oct 20, 2020 | 22.75 | 23.44 | 21.99 | 22.72 | 615,305 | +0.98(+4.51%) |
Oct 19, 2020 | 22.23 | 22.40 | 21.71 | 21.74 | 187,670 | -0.22(-1.00%) |
Oct 16, 2020 | 21.96 | 22.18 | 21.64 | 21.96 | 301,300 | -0.04(-0.18%) |
Oct 15, 2020 | 21.19 | 22.03 | 21.12 | 22.00 | 194,334 | +0.56(+2.61%) |
Oct 14, 2020 | 21.66 | 22.09 | 21.42 | 21.44 | 330,065 | -0.31(-1.43%) |
Oct 13, 2020 | 22.37 | 22.74 | 21.72 | 21.75 | 391,270 | -0.93(-4.10%) |
Oct 12, 2020 | 22.15 | 22.73 | 22.00 | 22.68 | 316,696 | +0.46(+2.07%) |
Oct 09, 2020 | 22.76 | 22.94 | 22.18 | 22.22 | 355,600 | -0.40(-1.77%) |
Oct 08, 2020 | 22.53 | 22.85 | 22.32 | 22.62 | 437,445 | +0.38(+1.71%) |
Oct 07, 2020 | 21.86 | 22.40 | 21.86 | 22.24 | 554,164 | +0.60(+2.77%) |
Oct 06, 2020 | 21.93 | 22.70 | 21.60 | 21.64 | 752,638 | +0.09(+0.42%) |
Oct 05, 2020 | 20.94 | 21.57 | 20.81 | 21.55 | 470,058 | +0.89(+4.31%) |
Oct 02, 2020 | 19.40 | 20.85 | 18.77 | 20.66 | 652,100 | +0.83(+4.19%) |
Oct 01, 2020 | 19.43 | 19.84 | 19.14 | 19.83 | 665,562 | +0.45(+2.32%) |
Sep 30, 2020 | 19.39 | 19.66 | 19.18 | 19.38 | 376,774 | +0.19(+0.99%) |
Sep 29, 2020 | 19.43 | 19.43 | 18.87 | 19.19 | 461,237 | -0.12(-0.62%) |
Sep 28, 2020 | 18.96 | 19.39 | 18.92 | 19.31 | 348,220 | +0.68(+3.65%) |
Sep 25, 2020 | 18.22 | 18.75 | 18.11 | 18.63 | 387,100 | +0.17(+0.92%) |
Sep 24, 2020 | 18.39 | 18.85 | 18.20 | 18.46 | 423,428 | +0.19(+1.04%) |
Sep 23, 2020 | 18.91 | 19.29 | 18.26 | 18.27 | 465,114 | -0.52(-2.77%) |
Sep 22, 2020 | 19.22 | 19.57 | 18.73 | 18.79 | 349,178 | -0.43(-2.24%) |
Sep 21, 2020 | 19.75 | 20.05 | 18.94 | 19.22 | 544,642 | -1.06(-5.23%) |
Sep 18, 2020 | 20.70 | 20.70 | 20.14 | 20.28 | 1,763,000 | -0.25(-1.22%) |
Sep 17, 2020 | 20.31 | 20.61 | 20.31 | 20.53 | 485,822 | -0.12(-0.58%) |
Sep 16, 2020 | 20.37 | 20.95 | 20.17 | 20.65 | 439,680 | +0.27(+1.32%) |
Sep 15, 2020 | 20.83 | 20.84 | 20.18 | 20.38 | 300,054 | -0.43(-2.07%) |
Sep 14, 2020 | 20.50 | 20.96 | 20.46 | 20.81 | 342,315 | +0.28(+1.36%) |
Sep 11, 2020 | 20.50 | 20.70 | 20.36 | 20.53 | 374,100 | +0.00(+0.00%) |
Sep 10, 2020 | 21.07 | 21.07 | 20.42 | 20.53 | 397,552 | -0.44(-2.10%) |
Sep 09, 2020 | 21.24 | 21.24 | 20.80 | 20.97 | 426,554 | -0.12(-0.57%) |
Sep 08, 2020 | 22.09 | 22.09 | 20.65 | 21.09 | 432,639 | -1.25(-5.60%) |
Sep 04, 2020 | 22.49 | 22.57 | 21.95 | 22.34 | 323,300 | +0.52(+2.38%) |
Sep 03, 2020 | 22.16 | 22.84 | 21.74 | 21.82 | 249,450 | -0.14(-0.64%) |
Sep 02, 2020 | 21.66 | 22.07 | 21.16 | 21.96 | 324,544 | +0.15(+0.69%) |
Sep 01, 2020 | 21.31 | 21.89 | 21.21 | 21.81 | 336,885 | +0.23(+1.07%) |
Aug 31, 2020 | 21.69 | 21.92 | 21.57 | 21.58 | 418,761 | -0.31(-1.42%) |
Aug 28, 2020 | 22.42 | 22.42 | 21.82 | 21.89 | 310,000 | -0.34(-1.53%) |
Aug 27, 2020 | 22.10 | 22.59 | 22.08 | 22.23 | 236,323 | +0.26(+1.18%) |
Aug 26, 2020 | 22.55 | 22.59 | 21.95 | 21.97 | 254,782 | -0.66(-2.92%) |
Aug 25, 2020 | 22.99 | 22.99 | 22.38 | 22.63 | 186,952 | -0.02(-0.09%) |
Aug 24, 2020 | 22.02 | 22.72 | 21.68 | 22.65 | 215,560 | +0.87(+3.99%) |
Aug 21, 2020 | 21.78 | 22.08 | 21.54 | 21.78 | 344,000 | -0.17(-0.77%) |
Aug 20, 2020 | 21.95 | 22.30 | 21.91 | 21.95 | 310,654 | -0.40(-1.79%) |
Aug 19, 2020 | 22.24 | 22.61 | 22.00 | 22.35 | 336,522 | +0.27(+1.22%) |
Aug 18, 2020 | 22.93 | 23.03 | 22.02 | 22.08 | 348,930 | -0.87(-3.79%) |
Aug 17, 2020 | 23.04 | 23.43 | 22.76 | 22.95 | 343,801 | -0.34(-1.46%) |
Aug 14, 2020 | 22.55 | 23.52 | 22.52 | 23.29 | 376,700 | +0.39(+1.70%) |
Aug 13, 2020 | 23.06 | 23.31 | 22.79 | 22.90 | 234,787 | -0.51(-2.18%) |
Aug 12, 2020 | 24.28 | 24.28 | 23.06 | 23.41 | 294,102 | -0.26(-1.10%) |
Aug 11, 2020 | 23.84 | 24.29 | 23.56 | 23.67 | 583,198 | +0.37(+1.59%) |
Aug 10, 2020 | 23.00 | 23.82 | 22.76 | 23.30 | 383,400 | +0.51(+2.24%) |
Aug 07, 2020 | 21.68 | 22.82 | 21.43 | 22.79 | 360,200 | +1.00(+4.59%) |
Aug 06, 2020 | 21.51 | 21.89 | 21.14 | 21.79 | 306,195 | +0.14(+0.65%) |
Aug 05, 2020 | 21.32 | 21.72 | 21.04 | 21.65 | 308,576 | +0.64(+3.05%) |
Aug 04, 2020 | 21.08 | 21.15 | 20.79 | 21.01 | 244,208 | -0.22(-1.04%) |
Aug 03, 2020 | 21.15 | 21.43 | 20.71 | 21.23 | 356,985 | +0.30(+1.43%) |
Jul 31, 2020 | 21.24 | 21.28 | 20.52 | 20.93 | 449,800 | -0.48(-2.24%) |
Jul 30, 2020 | 21.38 | 21.52 | 21.10 | 21.41 | 319,619 | -0.63(-2.86%) |
Jul 29, 2020 | 21.58 | 22.05 | 21.32 | 22.04 | 267,207 | +0.44(+2.04%) |
Jul 28, 2020 | 21.44 | 21.86 | 21.44 | 21.60 | 290,602 | +0.01(+0.05%) |
Jul 27, 2020 | 21.85 | 21.98 | 21.47 | 21.59 | 433,516 | -0.47(-2.13%) |
Jul 24, 2020 | 22.40 | 22.77 | 22.00 | 22.06 | 405,000 | -0.31(-1.39%) |
Jul 23, 2020 | 21.92 | 22.64 | 21.88 | 22.37 | 658,815 | +0.55(+2.52%) |
Jul 22, 2020 | 22.34 | 22.53 | 21.54 | 21.82 | 743,246 | -0.71(-3.15%) |
Jul 21, 2020 | 21.97 | 22.95 | 21.80 | 22.53 | 938,286 | +1.27(+5.97%) |
Jul 20, 2020 | 21.27 | 21.50 | 21.01 | 21.26 | 469,501 | -0.11(-0.51%) |
Jul 17, 2020 | 21.89 | 22.00 | 21.35 | 21.37 | 427,200 | -0.57(-2.60%) |
Jul 16, 2020 | 21.92 | 22.45 | 21.60 | 21.94 | 468,362 | -0.15(-0.68%) |
Jul 15, 2020 | 21.39 | 22.23 | 21.34 | 22.09 | 594,907 | +1.09(+5.19%) |
Jul 14, 2020 | 21.14 | 21.35 | 20.58 | 21.00 | 332,318 | -0.25(-1.18%) |
Jul 13, 2020 | 21.26 | 21.84 | 20.60 | 21.25 | 1,058,620 | +0.39(+1.87%) |
Jul 10, 2020 | 19.75 | 20.93 | 19.75 | 20.86 | 455,300 | +1.10(+5.57%) |
Jul 09, 2020 | 20.54 | 20.79 | 19.75 | 19.76 | 551,601 | -1.04(-5.00%) |
Jul 08, 2020 | 21.00 | 21.54 | 20.44 | 20.80 | 517,545 | -0.33(-1.56%) |
Jul 07, 2020 | 21.47 | 21.63 | 21.07 | 21.13 | 365,399 | -0.66(-3.03%) |
Jul 06, 2020 | 22.41 | 22.63 | 21.59 | 21.79 | 381,156 | +0.07(+0.32%) |
Jul 02, 2020 | 22.74 | 23.00 | 21.61 | 21.72 | 408,000 | -0.23(-1.05%) |
Jul 01, 2020 | 22.80 | 22.93 | 21.89 | 21.95 | 510,599 | -0.79(-3.47%) |
Jun 30, 2020 | 21.80 | 22.94 | 21.80 | 22.74 | 563,618 | +0.70(+3.18%) |
Jun 29, 2020 | 21.44 | 22.34 | 21.44 | 22.04 | 426,895 | +1.09(+5.20%) |
Jun 26, 2020 | 21.74 | 21.74 | 20.79 | 20.95 | 939,300 | -1.32(-5.93%) |
Jun 25, 2020 | 21.06 | 22.30 | 21.02 | 22.27 | 487,177 | +1.02(+4.80%) |
Jun 24, 2020 | 21.44 | 21.72 | 20.94 | 21.25 | 536,520 | -0.66(-3.01%) |
Jun 23, 2020 | 23.04 | 23.24 | 21.91 | 21.91 | 466,899 | -0.63(-2.80%) |
Jun 22, 2020 | 22.01 | 22.70 | 21.80 | 22.54 | 371,916 | +0.14(+0.63%) |
Jun 19, 2020 | 22.93 | 22.93 | 21.85 | 22.40 | 1,628,200 | -0.37(-1.62%) |
Jun 18, 2020 | 22.00 | 23.10 | 22.00 | 22.77 | 380,011 | +0.34(+1.52%) |
Jun 17, 2020 | 23.48 | 23.52 | 22.29 | 22.43 | 447,687 | -1.01(-4.31%) |
Jun 16, 2020 | 23.13 | 23.80 | 22.51 | 23.44 | 704,021 | +1.58(+7.23%) |
Jun 15, 2020 | 20.50 | 22.15 | 20.40 | 21.86 | 568,732 | +0.21(+0.97%) |
Jun 12, 2020 | 22.23 | 22.23 | 20.84 | 21.65 | 516,500 | +0.39(+1.83%) |
Jun 11, 2020 | 22.75 | 22.75 | 21.23 | 21.26 | 613,729 | -2.71(-11.31%) |
Jun 10, 2020 | 25.14 | 25.17 | 23.82 | 23.97 | 660,709 | -1.39(-5.48%) |
Jun 09, 2020 | 24.70 | 25.84 | 24.59 | 25.36 | 604,145 | -0.19(-0.74%) |
Jun 08, 2020 | 25.34 | 25.87 | 25.05 | 25.55 | 615,239 | +0.14(+0.55%) |
Jun 05, 2020 | 25.03 | 25.93 | 24.55 | 25.41 | 752,000 | +2.00(+8.54%) |
Jun 04, 2020 | 22.95 | 23.71 | 22.61 | 23.41 | 442,570 | +0.33(+1.43%) |
Jun 03, 2020 | 22.47 | 23.43 | 22.46 | 23.08 | 530,500 | +1.36(+6.26%) |
Jun 02, 2020 | 22.33 | 22.43 | 21.58 | 21.72 | 463,818 | -0.23(-1.05%) |
Jun 01, 2020 | 22.41 | 22.48 | 21.92 | 21.95 | 456,174 | -0.28(-1.26%) |
May 29, 2020 | 22.42 | 22.66 | 21.82 | 22.23 | 470,100 | -0.70(-3.05%) |
May 28, 2020 | 24.20 | 24.33 | 22.82 | 22.93 | 792,552 | -0.82(-3.45%) |
May 27, 2020 | 21.94 | 23.95 | 21.70 | 23.75 | 697,876 | +1.81(+8.25%) |
May 26, 2020 | 21.43 | 22.31 | 21.15 | 21.94 | 558,728 | +1.50(+7.34%) |
May 22, 2020 | 20.71 | 20.76 | 20.13 | 20.44 | 337,900 | -0.04(-0.20%) |
May 21, 2020 | 20.38 | 20.70 | 20.27 | 20.48 | 553,562 | -0.01(-0.05%) |
May 20, 2020 | 19.71 | 20.67 | 19.59 | 20.49 | 495,361 | +1.30(+6.77%) |
May 19, 2020 | 20.12 | 20.35 | 19.19 | 19.19 | 359,295 | -1.21(-5.93%) |
May 18, 2020 | 19.47 | 20.50 | 19.38 | 20.40 | 536,758 | +1.92(+10.39%) |
May 15, 2020 | 18.30 | 18.54 | 18.00 | 18.48 | 296,000 | +0.04(+0.22%) |
May 14, 2020 | 17.69 | 18.57 | 17.21 | 18.44 | 489,170 | +0.19(+1.04%) |
May 13, 2020 | 18.86 | 19.05 | 17.90 | 18.25 | 482,288 | -0.83(-4.35%) |
May 12, 2020 | 20.18 | 20.36 | 19.07 | 19.08 | 562,941 | -1.08(-5.36%) |
May 11, 2020 | 20.42 | 20.63 | 19.67 | 20.16 | 630,770 | -0.66(-3.17%) |
May 08, 2020 | 20.26 | 20.89 | 20.06 | 20.82 | 447,900 | +1.19(+6.06%) |
May 07, 2020 | 19.88 | 20.34 | 19.54 | 19.63 | 381,400 | +0.11(+0.56%) |
May 06, 2020 | 20.32 | 20.48 | 19.41 | 19.52 | 447,683 | -0.67(-3.32%) |
May 05, 2020 | 21.27 | 21.41 | 20.16 | 20.19 | 337,081 | -0.67(-3.21%) |
May 04, 2020 | 20.49 | 20.97 | 20.21 | 20.86 | 488,663 | -0.25(-1.18%) |
May 01, 2020 | 21.12 | 21.44 | 20.66 | 21.11 | 524,700 | -0.78(-3.56%) |
Apr 30, 2020 | 22.07 | 22.16 | 21.56 | 21.89 | 584,157 | -0.89(-3.91%) |
Apr 29, 2020 | 22.63 | 23.27 | 22.04 | 22.78 | 826,287 | +1.22(+5.66%) |
Apr 28, 2020 | 21.80 | 22.47 | 21.50 | 21.56 | 742,105 | +0.11(+0.51%) |
Apr 27, 2020 | 19.96 | 21.74 | 19.96 | 21.45 | 543,140 | +1.40(+6.98%) |
Apr 24, 2020 | 20.00 | 20.21 | 19.45 | 20.05 | 499,500 | +0.25(+1.26%) |
Apr 23, 2020 | 19.83 | 20.29 | 19.58 | 19.80 | 431,165 | -0.02(-0.10%) |
Apr 22, 2020 | 20.58 | 20.88 | 19.74 | 19.82 | 701,741 | -0.23(-1.15%) |
Apr 21, 2020 | 19.53 | 20.83 | 19.02 | 20.05 | 758,841 | -0.51(-2.48%) |
Apr 20, 2020 | 20.11 | 21.24 | 19.97 | 20.56 | 855,319 | -0.22(-1.06%) |
Apr 17, 2020 | 20.11 | 21.15 | 19.69 | 20.78 | 860,000 | +1.35(+6.95%) |
Apr 16, 2020 | 19.98 | 20.14 | 18.81 | 19.43 | 922,689 | -0.69(-3.43%) |
Apr 15, 2020 | 20.00 | 20.17 | 19.57 | 20.12 | 1,388,616 | -0.60(-2.90%) |
Apr 14, 2020 | 21.89 | 21.96 | 20.45 | 20.72 | 470,833 | -0.60(-2.81%) |
Apr 13, 2020 | 22.71 | 22.71 | 21.18 | 21.32 | 730,541 | -1.72(-7.47%) |
Apr 09, 2020 | 21.20 | 23.12 | 20.92 | 23.04 | 746,200 | +2.38(+11.52%) |
Apr 08, 2020 | 19.86 | 21.04 | 19.47 | 20.66 | 680,150 | +1.15(+5.89%) |
Apr 07, 2020 | 20.00 | 20.53 | 19.33 | 19.51 | 736,450 | +0.28(+1.46%) |
Apr 06, 2020 | 18.96 | 19.38 | 18.67 | 19.23 | 810,211 | +1.29(+7.19%) |
Apr 03, 2020 | 18.82 | 19.13 | 17.59 | 17.94 | 561,900 | -1.15(-6.02%) |
Apr 02, 2020 | 18.00 | 19.14 | 17.85 | 19.09 | 524,797 | +0.81(+4.43%) |