Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.65 | 43.20 | 41.61 | 41.74 | 349,598 | -0.81(-1.90%) |
Mar 30, 2021 | 41.37 | 42.82 | 40.90 | 42.55 | 230,949 | +1.29(+3.14%) |
Mar 29, 2021 | 42.42 | 43.00 | 40.92 | 41.25 | 267,449 | -1.32(-3.11%) |
Mar 26, 2021 | 43.18 | 43.46 | 41.56 | 42.57 | 228,386 | +0.26(+0.62%) |
Mar 25, 2021 | 41.19 | 42.52 | 41.11 | 42.31 | 304,324 | +0.29(+0.69%) |
Mar 24, 2021 | 43.63 | 44.15 | 41.86 | 42.02 | 305,882 | -1.28(-2.97%) |
Mar 23, 2021 | 45.47 | 46.12 | 43.05 | 43.30 | 248,282 | -2.70(-5.88%) |
Mar 22, 2021 | 45.48 | 46.06 | 44.86 | 46.01 | 176,439 | +0.82(+1.81%) |
Mar 19, 2021 | 45.08 | 45.87 | 44.30 | 45.19 | 548,662 | +0.14(+0.30%) |
Mar 18, 2021 | 46.51 | 47.19 | 44.79 | 45.06 | 192,920 | -1.78(-3.80%) |
Mar 17, 2021 | 45.92 | 46.87 | 45.15 | 46.84 | 263,065 | +0.32(+0.69%) |
Mar 16, 2021 | 47.33 | 47.42 | 46.34 | 46.51 | 176,840 | -0.79(-1.67%) |
Mar 15, 2021 | 47.58 | 47.85 | 46.96 | 47.30 | 179,951 | -0.67(-1.40%) |
Mar 12, 2021 | 48.65 | 48.65 | 47.40 | 47.97 | 245,654 | -0.67(-1.38%) |
Mar 11, 2021 | 48.69 | 49.11 | 48.16 | 48.65 | 336,391 | +0.47(+0.97%) |
Mar 10, 2021 | 48.00 | 48.81 | 47.61 | 48.18 | 285,474 | +0.85(+1.79%) |
Mar 09, 2021 | 46.60 | 48.12 | 46.51 | 47.33 | 228,793 | +1.53(+3.33%) |
Mar 08, 2021 | 45.24 | 46.61 | 44.74 | 45.80 | 268,710 | +0.34(+0.75%) |
Mar 05, 2021 | 45.97 | 46.06 | 42.83 | 45.46 | 417,921 | +0.12(+0.26%) |
Mar 04, 2021 | 47.59 | 48.26 | 44.83 | 45.35 | 561,332 | -2.92(-6.06%) |
Mar 03, 2021 | 47.64 | 49.70 | 46.93 | 48.27 | 748,363 | +0.87(+1.84%) |
Mar 02, 2021 | 49.31 | 49.39 | 46.83 | 47.40 | 473,243 | -1.92(-3.90%) |
Mar 01, 2021 | 49.99 | 50.15 | 48.67 | 49.32 | 547,451 | +0.44(+0.89%) |
Feb 26, 2021 | 51.79 | 52.42 | 48.34 | 48.88 | 556,708 | -2.55(-4.97%) |
Feb 25, 2021 | 53.76 | 55.90 | 51.10 | 51.44 | 834,334 | +1.33(+2.66%) |
Feb 24, 2021 | 50.19 | 50.60 | 49.41 | 50.11 | 342,489 | +0.20(+0.41%) |
Feb 23, 2021 | 51.96 | 51.96 | 49.28 | 49.90 | 374,082 | -2.19(-4.21%) |
Feb 22, 2021 | 50.88 | 52.49 | 50.34 | 52.10 | 225,573 | +0.80(+1.55%) |
Feb 19, 2021 | 50.79 | 52.02 | 50.43 | 51.30 | 409,474 | +0.94(+1.87%) |
Feb 18, 2021 | 50.69 | 51.32 | 49.65 | 50.36 | 264,519 | -0.40(-0.78%) |
Feb 17, 2021 | 51.49 | 51.49 | 49.61 | 50.76 | 305,184 | -1.16(-2.23%) |
Feb 16, 2021 | 52.26 | 52.60 | 51.29 | 51.91 | 244,875 | -0.22(-0.43%) |
Feb 12, 2021 | 52.46 | 53.11 | 51.96 | 52.14 | 231,249 | -0.32(-0.61%) |
Feb 11, 2021 | 53.42 | 53.65 | 50.83 | 52.46 | 315,029 | -0.51(-0.95%) |
Feb 10, 2021 | 53.42 | 54.00 | 52.25 | 52.96 | 378,887 | +0.01(+0.02%) |
Feb 09, 2021 | 53.71 | 53.89 | 52.26 | 52.95 | 302,865 | -0.76(-1.41%) |
Feb 08, 2021 | 52.35 | 53.78 | 51.96 | 53.71 | 315,223 | +1.84(+3.54%) |
Feb 05, 2021 | 50.96 | 51.94 | 49.94 | 51.87 | 233,309 | +1.51(+2.99%) |
Feb 04, 2021 | 48.57 | 50.94 | 48.57 | 50.37 | 327,227 | +1.50(+3.06%) |
Feb 03, 2021 | 48.56 | 49.20 | 46.88 | 48.87 | 495,641 | +0.80(+1.66%) |
Feb 02, 2021 | 45.86 | 48.49 | 45.86 | 48.08 | 516,890 | +3.14(+6.98%) |
Feb 01, 2021 | 43.58 | 45.15 | 43.07 | 44.94 | 235,370 | +1.72(+3.98%) |
Jan 29, 2021 | 44.34 | 44.59 | 42.68 | 43.22 | 333,283 | -0.77(-1.74%) |
Jan 28, 2021 | 44.12 | 44.99 | 43.34 | 43.99 | 262,416 | +0.29(+0.67%) |
Jan 27, 2021 | 41.73 | 43.97 | 41.57 | 43.70 | 410,078 | +0.67(+1.56%) |
Jan 26, 2021 | 43.18 | 43.53 | 42.73 | 43.03 | 222,416 | +0.23(+0.54%) |
Jan 25, 2021 | 43.18 | 43.54 | 41.31 | 42.79 | 367,345 | -0.68(-1.56%) |
Jan 22, 2021 | 45.38 | 45.38 | 42.51 | 43.47 | 636,400 | -2.21(-4.85%) |
Jan 21, 2021 | 46.35 | 46.36 | 44.32 | 45.69 | 346,173 | -0.64(-1.38%) |
Jan 20, 2021 | 43.33 | 46.56 | 43.33 | 46.33 | 685,936 | +3.15(+7.29%) |
Jan 19, 2021 | 44.09 | 44.50 | 42.21 | 43.18 | 373,189 | -0.33(-0.76%) |
Jan 15, 2021 | 43.22 | 43.73 | 41.86 | 43.51 | 306,411 | -0.42(-0.95%) |
Jan 14, 2021 | 43.28 | 44.84 | 43.28 | 43.93 | 334,825 | +0.97(+2.26%) |
Jan 13, 2021 | 42.46 | 43.66 | 41.86 | 42.96 | 359,433 | +0.85(+2.03%) |
Jan 12, 2021 | 42.70 | 43.23 | 41.40 | 42.10 | 281,877 | -0.23(-0.55%) |
Jan 11, 2021 | 41.90 | 42.43 | 41.23 | 42.34 | 224,891 | +0.16(+0.37%) |
Jan 08, 2021 | 43.56 | 43.56 | 41.14 | 42.18 | 372,100 | -1.14(-2.62%) |
Jan 07, 2021 | 43.87 | 44.10 | 42.46 | 43.32 | 324,683 | -0.54(-1.24%) |
Jan 06, 2021 | 42.91 | 45.01 | 42.53 | 43.86 | 628,542 | +1.59(+3.77%) |
Jan 05, 2021 | 40.78 | 42.87 | 40.78 | 42.27 | 418,781 | +1.86(+4.59%) |
Jan 04, 2021 | 41.38 | 41.65 | 39.57 | 40.41 | 433,040 | -0.82(-1.98%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 609,660 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.77 | 44.59 | 41.76 | 42.56 | 609,660 | +1.30(+3.15%) |
Dec 29, 2020 | 47.32 | 47.32 | 40.34 | 41.26 | 1,260,455 | -6.28(-13.22%) |
Dec 28, 2020 | 47.07 | 48.54 | 46.56 | 47.54 | 807,916 | +1.20(+2.60%) |
Dec 24, 2020 | 45.82 | 46.74 | 45.43 | 46.34 | 336,475 | +0.69(+1.51%) |
Dec 23, 2020 | 44.40 | 47.04 | 44.40 | 45.65 | 650,540 | +1.54(+3.50%) |
Dec 22, 2020 | 42.10 | 44.10 | 41.76 | 44.10 | 402,099 | +2.30(+5.51%) |
Dec 21, 2020 | 41.15 | 42.03 | 40.23 | 41.80 | 440,618 | -0.18(-0.44%) |
Dec 18, 2020 | 39.86 | 42.36 | 39.86 | 41.99 | 943,738 | +2.17(+5.44%) |
Dec 17, 2020 | 38.67 | 39.88 | 38.44 | 39.82 | 708,606 | +1.49(+3.88%) |
Dec 16, 2020 | 37.58 | 38.52 | 37.32 | 38.34 | 309,338 | +0.76(+2.02%) |
Dec 15, 2020 | 36.76 | 37.62 | 36.57 | 37.58 | 327,348 | +1.04(+2.84%) |
Dec 14, 2020 | 35.74 | 36.58 | 35.55 | 36.54 | 2,256,626 | +1.17(+3.29%) |
Dec 11, 2020 | 33.99 | 35.42 | 33.94 | 35.37 | 484,430 | +1.21(+3.55%) |
Dec 10, 2020 | 33.39 | 34.28 | 33.36 | 34.16 | 171,575 | +0.59(+1.76%) |
Dec 09, 2020 | 33.04 | 34.28 | 32.85 | 33.57 | 263,359 | +0.82(+2.49%) |
Dec 08, 2020 | 32.12 | 32.93 | 32.12 | 32.75 | 161,948 | +0.29(+0.90%) |
Dec 07, 2020 | 33.59 | 33.70 | 32.11 | 32.46 | 436,313 | -1.05(-3.13%) |
Dec 04, 2020 | 32.41 | 33.80 | 31.58 | 33.51 | 344,712 | +1.39(+4.32%) |
Dec 03, 2020 | 31.52 | 32.25 | 31.33 | 32.12 | 215,177 | +0.60(+1.91%) |
Dec 02, 2020 | 32.00 | 32.14 | 31.21 | 31.52 | 325,119 | -0.66(-2.05%) |
Dec 01, 2020 | 32.45 | 32.45 | 31.33 | 32.18 | 254,678 | +0.12(+0.36%) |
Nov 30, 2020 | 31.97 | 32.26 | 31.42 | 32.06 | 354,847 | -0.11(-0.33%) |
Nov 27, 2020 | 32.28 | 32.50 | 31.82 | 32.17 | 148,778 | -0.10(-0.30%) |
Nov 25, 2020 | 31.49 | 32.48 | 31.29 | 32.26 | 433,567 | +0.50(+1.59%) |
Nov 24, 2020 | 32.12 | 32.50 | 31.51 | 31.76 | 367,887 | -0.21(-0.67%) |
Nov 23, 2020 | 31.06 | 32.08 | 30.92 | 31.97 | 365,050 | +1.25(+4.08%) |
Nov 20, 2020 | 30.48 | 30.84 | 29.90 | 30.72 | 675,525 | -0.06(-0.19%) |
Nov 19, 2020 | 31.26 | 31.26 | 30.07 | 30.78 | 206,340 | -0.22(-0.72%) |
Nov 18, 2020 | 30.78 | 32.80 | 30.64 | 31.00 | 500,786 | +0.39(+1.27%) |
Nov 17, 2020 | 29.55 | 30.87 | 29.29 | 30.61 | 278,806 | +0.74(+2.47%) |
Nov 16, 2020 | 29.28 | 30.10 | 28.99 | 29.88 | 430,779 | +0.87(+3.01%) |
Nov 13, 2020 | 28.41 | 29.13 | 28.19 | 29.00 | 223,527 | +0.64(+2.26%) |
Nov 12, 2020 | 29.10 | 29.14 | 27.86 | 28.36 | 324,270 | -1.14(-3.85%) |
Nov 11, 2020 | 30.06 | 30.26 | 28.77 | 29.50 | 358,027 | -0.54(-1.81%) |
Nov 10, 2020 | 27.89 | 30.43 | 27.45 | 30.04 | 615,522 | +2.26(+8.13%) |
Nov 09, 2020 | 27.85 | 28.87 | 27.78 | 27.78 | 324,099 | +0.97(+3.61%) |
Nov 06, 2020 | 27.48 | 27.53 | 26.72 | 26.81 | 145,715 | -0.48(-1.77%) |
Nov 05, 2020 | 26.42 | 27.43 | 26.25 | 27.30 | 242,337 | +0.90(+3.41%) |
Nov 04, 2020 | 25.78 | 26.77 | 25.68 | 26.40 | 153,480 | +0.45(+1.72%) |
Nov 03, 2020 | 26.16 | 26.24 | 25.26 | 25.95 | 200,532 | +0.15(+0.60%) |
Nov 02, 2020 | 26.62 | 26.62 | 24.42 | 25.80 | 407,823 | -0.41(-1.55%) |
Oct 30, 2020 | 26.73 | 26.78 | 25.77 | 26.20 | 314,238 | -0.69(-2.56%) |
Oct 29, 2020 | 24.26 | 27.21 | 24.21 | 26.89 | 527,545 | +2.80(+11.62%) |
Oct 28, 2020 | 24.23 | 24.56 | 23.93 | 24.09 | 178,811 | -0.52(-2.13%) |
Oct 27, 2020 | 24.90 | 25.15 | 24.50 | 24.61 | 137,309 | -0.30(-1.21%) |
Oct 26, 2020 | 25.44 | 25.53 | 24.58 | 24.91 | 136,765 | -0.89(-3.45%) |
Oct 23, 2020 | 25.89 | 25.98 | 25.51 | 25.80 | 127,140 | -0.02(-0.08%) |
Oct 22, 2020 | 25.39 | 25.94 | 25.25 | 25.82 | 147,315 | +0.52(+2.07%) |
Oct 21, 2020 | 25.47 | 25.68 | 25.26 | 25.30 | 151,286 | -0.15(-0.57%) |
Oct 20, 2020 | 25.32 | 25.84 | 25.19 | 25.45 | 155,059 | +0.40(+1.59%) |
Oct 19, 2020 | 24.88 | 25.48 | 24.75 | 25.05 | 188,724 | +0.22(+0.90%) |
Oct 16, 2020 | 24.99 | 25.18 | 24.79 | 24.83 | 135,395 | -0.24(-0.97%) |
Oct 15, 2020 | 24.86 | 25.24 | 24.72 | 25.07 | 142,271 | +0.00(+0.00%) |
Oct 14, 2020 | 25.39 | 25.61 | 24.83 | 25.07 | 190,453 | -0.30(-1.18%) |
Oct 13, 2020 | 25.86 | 26.21 | 25.08 | 25.37 | 225,757 | -0.68(-2.60%) |
Oct 12, 2020 | 25.71 | 26.29 | 25.37 | 26.05 | 248,670 | +0.37(+1.43%) |
Oct 09, 2020 | 25.57 | 26.14 | 25.53 | 25.68 | 290,502 | +0.37(+1.45%) |
Oct 08, 2020 | 25.01 | 25.89 | 24.91 | 25.31 | 316,548 | +0.63(+2.55%) |
Oct 07, 2020 | 24.35 | 25.44 | 24.33 | 24.68 | 512,345 | +0.54(+2.25%) |
Oct 06, 2020 | 23.80 | 24.65 | 23.01 | 24.14 | 595,937 | +0.55(+2.34%) |
Oct 05, 2020 | 21.93 | 23.73 | 21.80 | 23.59 | 895,220 | +2.99(+14.54%) |
Oct 02, 2020 | 20.00 | 20.66 | 19.85 | 20.59 | 114,756 | +0.37(+1.82%) |
Oct 01, 2020 | 20.14 | 20.25 | 19.70 | 20.22 | 126,075 | +0.23(+1.16%) |
Sep 30, 2020 | 20.00 | 20.38 | 19.88 | 19.99 | 137,202 | +0.03(+0.15%) |
Sep 29, 2020 | 20.18 | 20.25 | 19.79 | 19.96 | 106,985 | -0.24(-1.20%) |
Sep 28, 2020 | 19.88 | 20.46 | 19.88 | 20.20 | 127,782 | +0.50(+2.56%) |
Sep 25, 2020 | 19.34 | 19.80 | 19.29 | 19.70 | 145,096 | +0.23(+1.19%) |
Sep 24, 2020 | 19.32 | 19.84 | 19.15 | 19.47 | 181,759 | +0.19(+1.01%) |
Sep 23, 2020 | 19.66 | 19.84 | 19.14 | 19.27 | 342,496 | -0.31(-1.58%) |
Sep 22, 2020 | 19.60 | 19.75 | 19.30 | 19.58 | 175,945 | +0.05(+0.25%) |
Sep 21, 2020 | 20.24 | 20.24 | 19.33 | 19.54 | 243,118 | -1.03(-5.00%) |
Sep 18, 2020 | 20.55 | 20.72 | 20.18 | 20.56 | 582,140 | +0.15(+0.71%) |
Sep 17, 2020 | 20.35 | 20.46 | 20.11 | 20.42 | 202,860 | -0.14(-0.66%) |
Sep 16, 2020 | 20.83 | 20.95 | 20.51 | 20.55 | 192,119 | -0.14(-0.66%) |
Sep 15, 2020 | 20.97 | 21.14 | 20.65 | 20.69 | 118,092 | -0.36(-1.70%) |
Sep 14, 2020 | 20.64 | 21.20 | 20.64 | 21.05 | 133,611 | +0.43(+2.07%) |
Sep 11, 2020 | 21.22 | 21.22 | 20.45 | 20.62 | 130,958 | -0.37(-1.75%) |
Sep 10, 2020 | 21.24 | 21.31 | 20.87 | 20.99 | 128,060 | -0.24(-1.14%) |
Sep 09, 2020 | 21.34 | 21.55 | 21.17 | 21.23 | 133,304 | +0.00(+0.00%) |
Sep 08, 2020 | 21.18 | 21.53 | 21.03 | 21.23 | 195,999 | -0.28(-1.31%) |
Sep 04, 2020 | 22.14 | 22.14 | 21.33 | 21.51 | 136,531 | -0.29(-1.33%) |
Sep 03, 2020 | 22.22 | 22.24 | 21.58 | 21.80 | 151,752 | -0.32(-1.45%) |
Sep 02, 2020 | 21.77 | 22.22 | 21.73 | 22.12 | 122,688 | +0.33(+1.51%) |
Sep 01, 2020 | 22.39 | 22.42 | 21.69 | 21.79 | 158,909 | -0.70(-3.10%) |
Aug 31, 2020 | 22.55 | 22.74 | 22.47 | 22.49 | 267,656 | -0.13(-0.56%) |
Aug 28, 2020 | 22.67 | 22.70 | 22.37 | 22.62 | 242,515 | +0.19(+0.86%) |
Aug 27, 2020 | 21.85 | 22.47 | 21.85 | 22.42 | 169,202 | +0.71(+3.26%) |
Aug 26, 2020 | 21.73 | 21.80 | 21.52 | 21.72 | 76,047 | -0.08(-0.36%) |
Aug 25, 2020 | 22.10 | 22.10 | 21.64 | 21.79 | 85,732 | -0.16(-0.71%) |
Aug 24, 2020 | 22.00 | 22.00 | 21.62 | 21.95 | 142,365 | +0.18(+0.85%) |
Aug 21, 2020 | 21.40 | 21.81 | 21.40 | 21.76 | 193,083 | +0.20(+0.94%) |
Aug 20, 2020 | 21.08 | 21.67 | 21.08 | 21.56 | 82,406 | +0.16(+0.72%) |
Aug 19, 2020 | 21.53 | 21.76 | 21.33 | 21.41 | 115,616 | -0.10(-0.45%) |
Aug 18, 2020 | 21.72 | 21.74 | 21.40 | 21.50 | 77,837 | -0.26(-1.20%) |
Aug 17, 2020 | 21.39 | 21.79 | 21.28 | 21.76 | 91,952 | +0.37(+1.72%) |
Aug 14, 2020 | 21.46 | 21.69 | 21.30 | 21.40 | 114,343 | -0.23(-1.08%) |
Aug 13, 2020 | 21.80 | 22.10 | 21.58 | 21.63 | 99,932 | -0.33(-1.50%) |
Aug 12, 2020 | 21.94 | 22.05 | 21.72 | 21.96 | 71,989 | +0.34(+1.57%) |
Aug 11, 2020 | 22.15 | 22.26 | 21.56 | 21.62 | 165,789 | -0.23(-1.06%) |
Aug 10, 2020 | 21.22 | 21.96 | 21.11 | 21.85 | 167,180 | +0.70(+3.30%) |
Aug 07, 2020 | 20.47 | 21.18 | 20.47 | 21.15 | 99,070 | +0.70(+3.41%) |
Aug 06, 2020 | 20.92 | 21.06 | 20.27 | 20.46 | 132,268 | -0.43(-2.04%) |
Aug 05, 2020 | 20.19 | 21.22 | 20.01 | 20.88 | 279,000 | +0.87(+4.36%) |
Aug 04, 2020 | 19.42 | 20.03 | 19.42 | 20.01 | 136,241 | +0.43(+2.18%) |
Aug 03, 2020 | 19.97 | 19.97 | 19.29 | 19.58 | 191,828 | -0.39(-1.94%) |
Jul 31, 2020 | 20.21 | 20.21 | 19.47 | 19.97 | 163,981 | -0.41(-2.00%) |
Jul 30, 2020 | 19.89 | 20.51 | 19.81 | 20.38 | 113,159 | +0.00(+0.00%) |
Jul 29, 2020 | 19.69 | 20.43 | 19.69 | 20.38 | 118,931 | +0.69(+3.49%) |
Jul 28, 2020 | 19.48 | 19.99 | 19.43 | 19.69 | 108,134 | +0.13(+0.64%) |
Jul 27, 2020 | 19.54 | 19.66 | 19.30 | 19.56 | 108,691 | -0.04(-0.20%) |
Jul 24, 2020 | 19.33 | 19.79 | 19.27 | 19.60 | 164,497 | +0.29(+1.51%) |
Jul 23, 2020 | 19.30 | 19.52 | 19.00 | 19.31 | 200,063 | +0.15(+0.76%) |
Jul 22, 2020 | 19.28 | 19.55 | 19.10 | 19.17 | 112,189 | -0.27(-1.40%) |
Jul 21, 2020 | 19.10 | 19.92 | 18.92 | 19.44 | 272,487 | +0.53(+2.82%) |
Jul 20, 2020 | 18.82 | 18.99 | 18.57 | 18.91 | 100,525 | -0.01(-0.05%) |
Jul 17, 2020 | 18.58 | 19.25 | 18.55 | 18.92 | 120,741 | +0.21(+1.14%) |
Jul 16, 2020 | 18.67 | 18.75 | 18.40 | 18.70 | 65,758 | -0.01(-0.05%) |
Jul 15, 2020 | 18.70 | 18.95 | 18.60 | 18.71 | 149,299 | +0.39(+2.12%) |
Jul 14, 2020 | 17.97 | 18.36 | 17.97 | 18.32 | 101,530 | +0.29(+1.61%) |
Jul 13, 2020 | 18.20 | 18.46 | 17.84 | 18.03 | 121,564 | -0.09(-0.48%) |
Jul 10, 2020 | 17.87 | 18.15 | 17.86 | 18.12 | 70,793 | +0.22(+1.25%) |
Jul 09, 2020 | 18.02 | 18.17 | 17.47 | 17.90 | 184,330 | -0.21(-1.18%) |
Jul 08, 2020 | 18.08 | 18.39 | 17.98 | 18.11 | 151,248 | -0.08(-0.43%) |
Jul 07, 2020 | 18.29 | 18.50 | 18.16 | 18.19 | 125,120 | -0.28(-1.52%) |
Jul 06, 2020 | 18.91 | 18.91 | 18.18 | 18.47 | 131,247 | -0.08(-0.42%) |
Jul 02, 2020 | 18.90 | 18.99 | 18.48 | 18.55 | 86,892 | +0.01(+0.05%) |
Jul 01, 2020 | 18.82 | 19.12 | 18.32 | 18.54 | 157,371 | -0.28(-1.49%) |
Jun 30, 2020 | 18.65 | 19.17 | 18.65 | 18.82 | 143,125 | -0.03(-0.15%) |
Jun 29, 2020 | 17.86 | 18.87 | 17.86 | 18.85 | 187,371 | +1.18(+6.69%) |
Jun 26, 2020 | 17.82 | 17.95 | 17.56 | 17.67 | 563,048 | -0.34(-1.88%) |
Jun 25, 2020 | 17.80 | 18.02 | 17.53 | 18.00 | 205,049 | +0.08(+0.43%) |
Jun 24, 2020 | 18.25 | 18.36 | 17.86 | 17.93 | 262,707 | -0.59(-3.19%) |
Jun 23, 2020 | 19.05 | 19.07 | 18.47 | 18.52 | 139,780 | -0.31(-1.65%) |
Jun 22, 2020 | 18.42 | 18.97 | 18.18 | 18.83 | 150,718 | +0.16(+0.88%) |
Jun 19, 2020 | 19.11 | 19.15 | 18.55 | 18.66 | 284,413 | -0.30(-1.58%) |
Jun 18, 2020 | 18.75 | 19.08 | 18.66 | 18.96 | 165,676 | +0.03(+0.15%) |
Jun 17, 2020 | 19.57 | 19.63 | 18.90 | 18.93 | 122,200 | -0.63(-3.22%) |
Jun 16, 2020 | 19.85 | 19.96 | 19.25 | 19.56 | 158,637 | +0.31(+1.61%) |
Jun 15, 2020 | 18.51 | 19.43 | 18.51 | 19.25 | 152,256 | +0.13(+0.66%) |
Jun 12, 2020 | 19.62 | 19.62 | 18.80 | 19.13 | 226,622 | +0.18(+0.97%) |
Jun 11, 2020 | 19.43 | 19.69 | 18.84 | 18.94 | 179,391 | -1.19(-5.92%) |
Jun 10, 2020 | 20.87 | 21.04 | 19.95 | 20.14 | 198,490 | -0.55(-2.67%) |
Jun 09, 2020 | 21.67 | 21.67 | 20.52 | 20.69 | 177,506 | -0.63(-2.95%) |
Jun 08, 2020 | 19.91 | 21.38 | 19.91 | 21.32 | 287,226 | +1.51(+7.63%) |
Jun 05, 2020 | 19.57 | 20.01 | 19.24 | 19.81 | 273,165 | +0.63(+3.28%) |
Jun 04, 2020 | 19.17 | 19.34 | 18.72 | 19.18 | 171,688 | -0.11(-0.55%) |
Jun 03, 2020 | 18.84 | 19.50 | 18.76 | 19.28 | 155,181 | +0.77(+4.13%) |
Jun 02, 2020 | 18.45 | 18.84 | 18.26 | 18.52 | 124,137 | +0.10(+0.53%) |
Jun 01, 2020 | 18.74 | 18.95 | 18.39 | 18.42 | 199,252 | -0.23(-1.25%) |
May 29, 2020 | 18.53 | 18.95 | 18.38 | 18.65 | 415,785 | -0.17(-0.93%) |
May 28, 2020 | 19.33 | 19.67 | 18.75 | 18.83 | 189,249 | -0.23(-1.22%) |
May 27, 2020 | 18.90 | 19.19 | 18.54 | 19.06 | 244,714 | +0.38(+2.02%) |
May 26, 2020 | 18.81 | 18.90 | 18.56 | 18.68 | 174,706 | +0.40(+2.17%) |
May 22, 2020 | 18.20 | 18.30 | 18.00 | 18.29 | 105,468 | +0.28(+1.56%) |
May 21, 2020 | 18.00 | 18.26 | 17.91 | 18.00 | 179,251 | +0.01(+0.05%) |
May 20, 2020 | 18.25 | 18.25 | 17.80 | 17.99 | 211,985 | +0.15(+0.81%) |
May 19, 2020 | 18.28 | 18.28 | 17.76 | 17.85 | 217,981 | -0.43(-2.33%) |
May 18, 2020 | 17.55 | 18.39 | 17.55 | 18.28 | 279,516 | +1.18(+6.92%) |
May 15, 2020 | 16.76 | 17.17 | 16.48 | 17.09 | 279,357 | +0.45(+2.68%) |
May 14, 2020 | 16.11 | 16.66 | 15.79 | 16.65 | 216,420 | +0.18(+1.12%) |
May 13, 2020 | 16.77 | 16.79 | 16.21 | 16.46 | 181,957 | -0.56(-3.30%) |
May 12, 2020 | 17.59 | 17.74 | 16.99 | 17.03 | 213,153 | -0.53(-3.04%) |
May 11, 2020 | 17.34 | 17.74 | 17.14 | 17.56 | 149,573 | -0.03(-0.16%) |
May 08, 2020 | 17.39 | 17.59 | 17.13 | 17.59 | 147,263 | +0.59(+3.48%) |
May 07, 2020 | 16.97 | 17.22 | 16.73 | 17.00 | 175,468 | +0.30(+1.80%) |
May 06, 2020 | 17.03 | 17.06 | 16.66 | 16.70 | 140,663 | -0.25(-1.49%) |
May 05, 2020 | 17.09 | 17.42 | 16.88 | 16.95 | 171,170 | +0.19(+1.16%) |
May 04, 2020 | 16.85 | 16.99 | 16.54 | 16.75 | 161,040 | -0.35(-2.04%) |
May 01, 2020 | 17.51 | 17.51 | 17.01 | 17.10 | 223,630 | -0.63(-3.55%) |
Apr 30, 2020 | 17.32 | 17.88 | 17.16 | 17.73 | 203,065 | -0.40(-2.19%) |
Apr 29, 2020 | 18.19 | 18.25 | 17.60 | 18.13 | 202,983 | +0.59(+3.37%) |
Apr 28, 2020 | 17.75 | 17.75 | 17.30 | 17.54 | 183,771 | +0.30(+1.74%) |
Apr 27, 2020 | 16.70 | 17.42 | 16.49 | 17.24 | 122,387 | +0.64(+3.85%) |
Apr 24, 2020 | 16.35 | 16.73 | 16.09 | 16.60 | 143,342 | +0.35(+2.15%) |
Apr 23, 2020 | 16.34 | 16.45 | 16.01 | 16.25 | 152,990 | -0.08(-0.47%) |
Apr 22, 2020 | 16.31 | 16.43 | 15.96 | 16.33 | 164,129 | +0.39(+2.43%) |
Apr 21, 2020 | 15.93 | 16.41 | 15.93 | 15.94 | 196,205 | -0.29(-1.79%) |
Apr 20, 2020 | 16.81 | 16.87 | 16.23 | 16.23 | 164,127 | -0.91(-5.31%) |
Apr 17, 2020 | 17.41 | 17.82 | 17.05 | 17.14 | 176,881 | +0.07(+0.40%) |
Apr 16, 2020 | 16.32 | 17.13 | 16.31 | 17.07 | 315,206 | +0.65(+3.95%) |
Apr 15, 2020 | 17.26 | 17.54 | 16.34 | 16.42 | 237,497 | -1.33(-7.48%) |
Apr 14, 2020 | 17.55 | 17.78 | 17.21 | 17.75 | 176,713 | +0.64(+3.74%) |
Apr 13, 2020 | 17.85 | 18.01 | 16.90 | 17.11 | 190,166 | -0.94(-5.21%) |
Apr 09, 2020 | 17.43 | 18.20 | 17.31 | 18.05 | 277,499 | +0.96(+5.61%) |
Apr 08, 2020 | 16.60 | 17.21 | 16.45 | 17.09 | 288,238 | +0.63(+3.83%) |
Apr 07, 2020 | 16.67 | 17.17 | 16.13 | 16.46 | 480,358 | +0.13(+0.77%) |
Apr 06, 2020 | 16.16 | 16.66 | 16.11 | 16.34 | 288,228 | +0.74(+4.72%) |
Apr 03, 2020 | 15.75 | 16.14 | 15.29 | 15.60 | 318,985 | -0.38(-2.36%) |
Apr 02, 2020 | 15.61 | 16.14 | 15.48 | 15.98 | 201,420 | +0.15(+0.92%) |