Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.22 | 35.59 | 34.47 | 35.04 | 206,711 | +0.07(+0.19%) |
Mar 30, 2021 | 34.64 | 35.16 | 34.10 | 34.97 | 218,727 | +0.10(+0.30%) |
Mar 29, 2021 | 35.12 | 35.99 | 34.83 | 34.86 | 228,649 | -0.38(-1.08%) |
Mar 26, 2021 | 34.81 | 35.34 | 34.29 | 35.25 | 326,343 | +0.91(+2.66%) |
Mar 25, 2021 | 33.27 | 34.51 | 32.41 | 34.33 | 354,602 | +0.77(+2.30%) |
Mar 24, 2021 | 34.23 | 34.95 | 33.41 | 33.56 | 348,945 | -0.33(-0.98%) |
Mar 23, 2021 | 35.23 | 35.86 | 33.73 | 33.89 | 617,612 | -2.31(-6.39%) |
Mar 22, 2021 | 36.67 | 36.67 | 35.85 | 36.21 | 227,995 | -0.33(-0.91%) |
Mar 19, 2021 | 36.65 | 37.17 | 35.96 | 36.54 | 454,170 | -0.20(-0.54%) |
Mar 18, 2021 | 38.68 | 39.20 | 36.37 | 36.74 | 532,896 | -2.09(-5.39%) |
Mar 17, 2021 | 38.23 | 38.94 | 38.11 | 38.83 | 210,693 | +0.46(+1.19%) |
Mar 16, 2021 | 39.16 | 39.16 | 37.57 | 38.38 | 356,968 | -1.07(-2.71%) |
Mar 15, 2021 | 40.52 | 40.74 | 38.45 | 39.45 | 364,338 | -1.11(-2.74%) |
Mar 12, 2021 | 41.08 | 41.37 | 40.10 | 40.56 | 157,905 | -0.62(-1.50%) |
Mar 11, 2021 | 41.20 | 42.33 | 40.85 | 41.18 | 354,240 | +0.44(+1.07%) |
Mar 10, 2021 | 39.55 | 41.42 | 39.23 | 40.74 | 392,870 | +1.63(+4.16%) |
Mar 09, 2021 | 39.95 | 40.08 | 39.05 | 39.11 | 253,777 | -0.83(-2.07%) |
Mar 08, 2021 | 40.39 | 40.70 | 38.61 | 39.94 | 414,516 | +0.29(+0.74%) |
Mar 05, 2021 | 37.48 | 39.84 | 37.48 | 39.65 | 602,394 | +2.86(+7.78%) |
Mar 04, 2021 | 37.00 | 38.66 | 35.63 | 36.78 | 407,336 | -0.11(-0.31%) |
Mar 03, 2021 | 36.48 | 37.70 | 36.48 | 36.90 | 310,988 | +0.47(+1.28%) |
Mar 02, 2021 | 36.91 | 37.77 | 36.33 | 36.43 | 215,576 | -0.48(-1.29%) |
Mar 01, 2021 | 37.57 | 38.13 | 36.90 | 36.91 | 161,713 | +0.25(+0.67%) |
Feb 26, 2021 | 35.96 | 37.01 | 34.92 | 36.66 | 289,527 | +0.61(+1.69%) |
Feb 25, 2021 | 39.45 | 39.77 | 35.85 | 36.05 | 493,509 | -3.31(-8.41%) |
Feb 24, 2021 | 37.97 | 39.86 | 37.97 | 39.36 | 391,389 | +1.72(+4.57%) |
Feb 23, 2021 | 36.90 | 38.05 | 35.51 | 37.64 | 376,890 | +0.29(+0.79%) |
Feb 22, 2021 | 35.55 | 37.75 | 35.28 | 37.34 | 481,660 | +1.92(+5.42%) |
Feb 19, 2021 | 34.62 | 35.67 | 34.62 | 35.42 | 361,331 | +0.61(+1.75%) |
Feb 18, 2021 | 35.61 | 35.61 | 34.05 | 34.81 | 278,695 | -0.93(-2.61%) |
Feb 17, 2021 | 35.12 | 35.89 | 34.42 | 35.75 | 404,414 | +0.49(+1.38%) |
Feb 16, 2021 | 37.22 | 37.22 | 34.83 | 35.26 | 477,430 | -1.46(-3.96%) |
Feb 12, 2021 | 36.73 | 36.91 | 36.06 | 36.72 | 294,363 | -0.10(-0.28%) |
Feb 11, 2021 | 38.09 | 38.32 | 36.26 | 36.82 | 463,556 | -1.24(-3.25%) |
Feb 10, 2021 | 38.80 | 39.24 | 37.70 | 38.06 | 380,891 | -0.58(-1.50%) |
Feb 09, 2021 | 37.76 | 38.98 | 36.34 | 38.64 | 553,125 | +0.97(+2.58%) |
Feb 08, 2021 | 36.07 | 37.82 | 36.04 | 37.67 | 882,556 | +2.04(+5.71%) |
Feb 05, 2021 | 33.89 | 35.67 | 33.89 | 35.63 | 782,691 | +1.27(+3.71%) |
Feb 04, 2021 | 32.57 | 34.66 | 32.40 | 34.36 | 648,374 | +1.96(+6.05%) |
Feb 03, 2021 | 32.17 | 32.62 | 31.62 | 32.40 | 387,070 | +0.30(+0.95%) |
Feb 02, 2021 | 31.97 | 32.51 | 31.55 | 32.09 | 496,931 | +0.38(+1.20%) |
Feb 01, 2021 | 32.33 | 32.87 | 31.40 | 31.71 | 406,112 | +0.22(+0.69%) |
Jan 29, 2021 | 33.43 | 33.58 | 30.68 | 31.49 | 669,677 | -1.43(-4.33%) |
Jan 28, 2021 | 32.96 | 33.72 | 31.26 | 32.92 | 1,013,265 | +0.37(+1.14%) |
Jan 27, 2021 | 31.02 | 32.77 | 30.25 | 32.55 | 1,178,125 | +0.35(+1.09%) |
Jan 26, 2021 | 33.74 | 34.02 | 31.84 | 32.20 | 579,802 | -1.16(-3.48%) |
Jan 25, 2021 | 34.36 | 34.62 | 33.06 | 33.36 | 591,152 | -1.28(-3.71%) |
Jan 22, 2021 | 34.69 | 35.55 | 33.97 | 34.64 | 611,330 | -0.65(-1.83%) |
Jan 21, 2021 | 35.98 | 36.74 | 34.94 | 35.29 | 536,982 | -0.80(-2.21%) |
Jan 20, 2021 | 38.59 | 38.90 | 35.99 | 36.09 | 566,656 | -2.43(-6.30%) |
Jan 19, 2021 | 39.04 | 39.22 | 37.75 | 38.51 | 642,379 | -0.40(-1.03%) |
Jan 15, 2021 | 39.65 | 39.92 | 38.53 | 38.91 | 413,265 | -1.31(-3.26%) |
Jan 14, 2021 | 38.72 | 40.62 | 38.72 | 40.23 | 390,840 | +1.15(+2.95%) |
Jan 13, 2021 | 41.03 | 41.03 | 38.24 | 39.08 | 749,866 | -2.00(-4.86%) |
Jan 12, 2021 | 41.19 | 41.56 | 40.56 | 41.07 | 367,009 | +0.06(+0.14%) |
Jan 11, 2021 | 42.18 | 42.30 | 40.88 | 41.02 | 539,633 | -2.56(-5.87%) |
Jan 08, 2021 | 45.71 | 45.71 | 42.80 | 43.57 | 307,399 | -2.08(-4.56%) |
Jan 07, 2021 | 45.83 | 45.98 | 44.72 | 45.66 | 336,099 | +0.86(+1.91%) |
Jan 06, 2021 | 45.42 | 46.87 | 44.54 | 44.80 | 433,898 | +0.14(+0.32%) |
Jan 05, 2021 | 43.21 | 44.76 | 43.21 | 44.66 | 306,760 | +1.43(+3.30%) |
Jan 04, 2021 | 43.84 | 44.83 | 42.99 | 43.23 | 190,065 | -0.60(-1.37%) |
Dec 31, 2020 | 43.83 | 43.83 | 43.83 | 124,772 | -0.49(-1.09%) | |
Dec 30, 2020 | 43.94 | 45.14 | 43.87 | 44.32 | 124,772 | +0.81(+1.86%) |
Dec 29, 2020 | 44.07 | 44.15 | 42.86 | 43.51 | 199,677 | -0.04(-0.09%) |
Dec 28, 2020 | 44.65 | 44.96 | 43.42 | 43.55 | 317,455 | -0.74(-1.68%) |
Dec 24, 2020 | 43.96 | 44.52 | 43.54 | 44.29 | 103,552 | +0.43(+0.98%) |
Dec 23, 2020 | 44.71 | 44.93 | 43.68 | 43.86 | 165,699 | -0.23(-0.52%) |
Dec 22, 2020 | 44.73 | 44.73 | 43.36 | 44.09 | 269,912 | -0.79(-1.76%) |
Dec 21, 2020 | 42.57 | 45.41 | 41.89 | 44.88 | 409,937 | +1.58(+3.65%) |
Dec 18, 2020 | 41.72 | 43.33 | 41.18 | 43.30 | 979,284 | +1.45(+3.45%) |
Dec 17, 2020 | 41.85 | 42.20 | 41.30 | 41.85 | 288,501 | +0.63(+1.52%) |
Dec 16, 2020 | 41.06 | 41.43 | 40.08 | 41.23 | 271,117 | +0.39(+0.95%) |
Dec 15, 2020 | 40.82 | 41.60 | 40.46 | 40.84 | 285,369 | +0.32(+0.80%) |
Dec 14, 2020 | 42.73 | 42.81 | 39.94 | 40.51 | 744,741 | -1.40(-3.33%) |
Dec 11, 2020 | 42.11 | 42.56 | 41.72 | 41.91 | 243,272 | -0.54(-1.28%) |
Dec 10, 2020 | 41.19 | 42.58 | 40.90 | 42.45 | 518,113 | +1.15(+2.78%) |
Dec 09, 2020 | 41.28 | 42.23 | 41.08 | 41.30 | 240,092 | +0.25(+0.60%) |
Dec 08, 2020 | 39.62 | 41.18 | 39.59 | 41.06 | 203,468 | +1.06(+2.66%) |
Dec 07, 2020 | 40.48 | 40.48 | 39.60 | 39.99 | 216,764 | -0.68(-1.68%) |
Dec 04, 2020 | 39.27 | 40.85 | 39.27 | 40.68 | 305,774 | +1.95(+5.03%) |
Dec 03, 2020 | 39.09 | 39.09 | 38.41 | 38.73 | 364,892 | -0.02(-0.05%) |
Dec 02, 2020 | 40.07 | 40.07 | 38.45 | 38.75 | 338,099 | -1.53(-3.80%) |
Dec 01, 2020 | 40.28 | 40.53 | 39.52 | 40.28 | 407,596 | +0.55(+1.39%) |
Nov 30, 2020 | 39.42 | 40.06 | 38.91 | 39.73 | 570,436 | -0.38(-0.95%) |
Nov 27, 2020 | 39.91 | 40.22 | 39.63 | 40.11 | 218,124 | +0.46(+1.15%) |
Nov 25, 2020 | 38.98 | 39.96 | 38.71 | 39.65 | 357,122 | +0.27(+0.68%) |
Nov 24, 2020 | 37.80 | 39.84 | 37.51 | 39.38 | 500,283 | +2.29(+6.17%) |
Nov 23, 2020 | 36.20 | 37.47 | 36.20 | 37.09 | 260,679 | +1.18(+3.28%) |
Nov 20, 2020 | 36.37 | 36.37 | 35.60 | 35.91 | 194,239 | -0.38(-1.05%) |
Nov 19, 2020 | 35.86 | 36.57 | 35.56 | 36.29 | 260,881 | +0.12(+0.34%) |
Nov 18, 2020 | 34.46 | 37.21 | 34.29 | 36.17 | 521,554 | +2.06(+6.05%) |
Nov 17, 2020 | 33.23 | 34.17 | 32.78 | 34.11 | 228,647 | +0.39(+1.16%) |
Nov 16, 2020 | 34.30 | 34.35 | 33.49 | 33.72 | 272,609 | +0.45(+1.34%) |
Nov 13, 2020 | 32.88 | 33.70 | 32.84 | 33.27 | 239,695 | +0.68(+2.10%) |
Nov 12, 2020 | 33.45 | 33.77 | 32.40 | 32.59 | 414,118 | -1.30(-3.84%) |
Nov 11, 2020 | 35.01 | 35.35 | 33.46 | 33.89 | 903,655 | -0.72(-2.09%) |
Nov 10, 2020 | 33.64 | 35.05 | 32.80 | 34.61 | 679,193 | +0.75(+2.22%) |
Nov 09, 2020 | 30.36 | 34.25 | 30.33 | 33.86 | 1,133,716 | +5.43(+19.08%) |
Nov 06, 2020 | 29.06 | 29.30 | 28.41 | 28.44 | 173,405 | -0.56(-1.93%) |
Nov 05, 2020 | 28.06 | 29.19 | 28.04 | 29.00 | 220,117 | +1.25(+4.52%) |
Nov 04, 2020 | 28.44 | 28.50 | 27.70 | 27.74 | 358,749 | -0.87(-3.06%) |
Nov 03, 2020 | 28.45 | 28.92 | 28.07 | 28.62 | 472,521 | +0.57(+2.03%) |
Nov 02, 2020 | 28.31 | 28.37 | 27.43 | 28.05 | 345,036 | -0.15(-0.54%) |
Oct 30, 2020 | 28.51 | 29.49 | 27.58 | 28.20 | 536,315 | -0.38(-1.33%) |
Oct 29, 2020 | 26.96 | 28.72 | 26.45 | 28.58 | 568,862 | +0.79(+2.84%) |
Oct 28, 2020 | 27.62 | 28.71 | 27.20 | 27.79 | 480,709 | -1.24(-4.29%) |
Oct 27, 2020 | 28.90 | 29.60 | 28.67 | 29.03 | 589,610 | +0.00(+0.00%) |
Oct 26, 2020 | 28.51 | 29.44 | 27.87 | 29.03 | 699,318 | -0.31(-1.07%) |
Oct 23, 2020 | 29.24 | 29.59 | 28.50 | 29.35 | 352,177 | +0.48(+1.65%) |
Oct 22, 2020 | 27.56 | 28.91 | 27.56 | 28.87 | 367,196 | +1.30(+4.72%) |
Oct 21, 2020 | 27.51 | 28.15 | 27.33 | 27.57 | 379,293 | -0.11(-0.41%) |
Oct 20, 2020 | 26.97 | 27.79 | 26.57 | 27.68 | 444,994 | +1.19(+4.48%) |
Oct 19, 2020 | 26.90 | 27.76 | 26.40 | 26.50 | 394,767 | -0.36(-1.34%) |
Oct 16, 2020 | 26.73 | 26.88 | 26.25 | 26.86 | 395,317 | +0.22(+0.82%) |
Oct 15, 2020 | 25.57 | 26.72 | 25.25 | 26.64 | 463,472 | +0.58(+2.22%) |
Oct 14, 2020 | 24.82 | 26.15 | 24.82 | 26.06 | 377,230 | +0.95(+3.79%) |
Oct 13, 2020 | 25.39 | 25.76 | 24.89 | 25.11 | 348,067 | -0.66(-2.55%) |
Oct 12, 2020 | 26.14 | 26.53 | 25.50 | 25.76 | 172,164 | -0.38(-1.45%) |
Oct 09, 2020 | 27.21 | 27.33 | 25.85 | 26.14 | 209,706 | -0.74(-2.76%) |
Oct 08, 2020 | 26.04 | 26.89 | 25.70 | 26.89 | 316,895 | +1.40(+5.48%) |
Oct 07, 2020 | 24.50 | 25.80 | 24.42 | 25.49 | 398,913 | +1.44(+5.97%) |
Oct 06, 2020 | 24.23 | 24.52 | 23.82 | 24.05 | 278,335 | +0.21(+0.88%) |
Oct 05, 2020 | 22.82 | 23.85 | 22.82 | 23.84 | 288,998 | +1.30(+5.78%) |
Oct 02, 2020 | 21.93 | 22.65 | 21.77 | 22.54 | 277,153 | -0.06(-0.25%) |
Oct 01, 2020 | 23.53 | 23.68 | 22.37 | 22.60 | 360,869 | -0.59(-2.54%) |
Sep 30, 2020 | 22.89 | 23.91 | 22.83 | 23.19 | 584,207 | +0.50(+2.22%) |
Sep 29, 2020 | 22.84 | 23.23 | 22.17 | 22.69 | 370,303 | +0.10(+0.42%) |
Sep 28, 2020 | 21.61 | 23.10 | 21.54 | 22.59 | 470,350 | +1.44(+6.78%) |
Sep 25, 2020 | 21.36 | 21.48 | 20.97 | 21.16 | 255,793 | -0.47(-2.15%) |
Sep 24, 2020 | 21.70 | 21.81 | 20.65 | 21.62 | 554,199 | -0.14(-0.66%) |
Sep 23, 2020 | 21.85 | 22.28 | 21.60 | 21.76 | 416,283 | -0.26(-1.17%) |
Sep 22, 2020 | 22.30 | 22.50 | 21.78 | 22.02 | 211,200 | -0.20(-0.90%) |
Sep 21, 2020 | 23.21 | 23.21 | 21.74 | 22.22 | 411,427 | -1.68(-7.04%) |
Sep 18, 2020 | 22.69 | 24.21 | 22.58 | 23.90 | 1,535,395 | +1.21(+5.32%) |
Sep 17, 2020 | 22.05 | 22.81 | 21.69 | 22.69 | 304,616 | +0.25(+1.10%) |
Sep 16, 2020 | 22.19 | 22.56 | 21.66 | 22.45 | 233,619 | +0.44(+1.99%) |
Sep 15, 2020 | 22.23 | 22.32 | 21.70 | 22.01 | 368,658 | -0.06(-0.27%) |
Sep 14, 2020 | 21.92 | 22.23 | 21.29 | 22.07 | 447,024 | +0.20(+0.91%) |
Sep 11, 2020 | 21.79 | 22.11 | 21.39 | 21.87 | 347,054 | +0.25(+1.14%) |
Sep 10, 2020 | 21.44 | 21.92 | 21.20 | 21.62 | 275,176 | +0.21(+0.97%) |
Sep 09, 2020 | 21.36 | 21.53 | 21.10 | 21.42 | 152,333 | +0.30(+1.44%) |
Sep 08, 2020 | 21.50 | 21.50 | 20.56 | 21.11 | 382,973 | -0.62(-2.84%) |
Sep 04, 2020 | 22.13 | 22.13 | 20.96 | 21.73 | 294,674 | +0.03(+0.13%) |
Sep 03, 2020 | 22.19 | 22.77 | 21.51 | 21.70 | 554,738 | -0.56(-2.51%) |
Sep 02, 2020 | 22.01 | 22.33 | 21.70 | 22.26 | 266,872 | +0.25(+1.12%) |
Sep 01, 2020 | 21.02 | 22.02 | 20.81 | 22.01 | 282,687 | +0.90(+4.27%) |
Aug 31, 2020 | 21.63 | 21.77 | 21.11 | 21.11 | 256,264 | -0.51(-2.37%) |
Aug 28, 2020 | 20.91 | 22.13 | 20.81 | 21.62 | 486,382 | +1.02(+4.97%) |
Aug 27, 2020 | 21.44 | 21.75 | 20.50 | 20.60 | 325,532 | -0.80(-3.72%) |
Aug 26, 2020 | 21.47 | 21.61 | 21.17 | 21.40 | 215,541 | +0.02(+0.09%) |
Aug 25, 2020 | 21.59 | 21.61 | 20.95 | 21.38 | 390,672 | +0.02(+0.09%) |
Aug 24, 2020 | 20.29 | 21.60 | 20.28 | 21.36 | 324,885 | +1.32(+6.58%) |
Aug 21, 2020 | 19.94 | 20.16 | 19.88 | 20.04 | 374,983 | -0.12(-0.61%) |
Aug 20, 2020 | 19.77 | 20.25 | 19.74 | 20.16 | 328,168 | +0.01(+0.05%) |
Aug 19, 2020 | 20.25 | 20.57 | 19.98 | 20.15 | 287,092 | -0.01(-0.05%) |
Aug 18, 2020 | 20.34 | 20.54 | 20.11 | 20.16 | 300,032 | -0.19(-0.93%) |
Aug 17, 2020 | 20.60 | 20.76 | 20.19 | 20.35 | 240,980 | -0.15(-0.74%) |
Aug 14, 2020 | 20.10 | 20.58 | 20.05 | 20.50 | 206,778 | +0.21(+1.03%) |
Aug 13, 2020 | 20.22 | 20.72 | 20.06 | 20.30 | 334,258 | +0.18(+0.90%) |
Aug 12, 2020 | 20.30 | 20.47 | 19.81 | 20.12 | 319,902 | +0.26(+1.29%) |
Aug 11, 2020 | 19.89 | 20.21 | 19.64 | 19.86 | 451,149 | +0.45(+2.30%) |
Aug 10, 2020 | 18.64 | 19.41 | 18.55 | 19.41 | 368,126 | +0.84(+4.55%) |
Aug 07, 2020 | 18.26 | 18.59 | 17.98 | 18.57 | 174,423 | +0.09(+0.51%) |
Aug 06, 2020 | 18.70 | 18.77 | 18.32 | 18.47 | 188,633 | -0.31(-1.67%) |
Aug 05, 2020 | 18.33 | 19.08 | 18.33 | 18.79 | 404,208 | +0.81(+4.49%) |
Aug 04, 2020 | 17.62 | 18.00 | 17.42 | 17.98 | 267,183 | +0.36(+2.05%) |
Aug 03, 2020 | 17.71 | 17.97 | 17.46 | 17.62 | 239,219 | +0.07(+0.38%) |
Jul 31, 2020 | 17.61 | 17.84 | 17.29 | 17.55 | 473,629 | +0.04(+0.22%) |
Jul 30, 2020 | 18.80 | 18.81 | 17.25 | 17.52 | 948,817 | -1.58(-8.25%) |
Jul 29, 2020 | 18.88 | 19.19 | 18.48 | 19.09 | 359,105 | +0.65(+3.55%) |
Jul 28, 2020 | 18.31 | 18.68 | 18.08 | 18.44 | 425,160 | +0.05(+0.26%) |
Jul 27, 2020 | 18.50 | 18.53 | 18.14 | 18.39 | 519,117 | -0.11(-0.62%) |
Jul 24, 2020 | 18.82 | 18.82 | 18.27 | 18.50 | 327,030 | -0.31(-1.66%) |
Jul 23, 2020 | 18.97 | 19.30 | 18.66 | 18.82 | 341,943 | -0.27(-1.39%) |
Jul 22, 2020 | 18.75 | 19.13 | 18.59 | 19.08 | 436,309 | +0.07(+0.35%) |
Jul 21, 2020 | 18.94 | 19.36 | 18.90 | 19.01 | 290,896 | +0.45(+2.40%) |
Jul 20, 2020 | 19.44 | 19.64 | 18.50 | 18.57 | 496,451 | -1.02(-5.23%) |
Jul 17, 2020 | 19.49 | 19.80 | 19.37 | 19.59 | 364,971 | +0.24(+1.23%) |
Jul 16, 2020 | 19.34 | 19.87 | 18.87 | 19.36 | 479,676 | -0.12(-0.63%) |
Jul 15, 2020 | 19.14 | 19.63 | 19.09 | 19.48 | 714,755 | +0.65(+3.48%) |
Jul 14, 2020 | 18.40 | 18.84 | 17.81 | 18.82 | 872,764 | +0.53(+2.90%) |
Jul 13, 2020 | 18.12 | 18.48 | 17.74 | 18.29 | 440,160 | +0.50(+2.83%) |
Jul 10, 2020 | 17.07 | 17.86 | 17.06 | 17.79 | 353,799 | +0.76(+4.46%) |
Jul 09, 2020 | 18.08 | 18.17 | 16.97 | 17.03 | 437,962 | -1.07(-5.92%) |
Jul 08, 2020 | 18.05 | 18.21 | 17.66 | 18.10 | 432,549 | +0.13(+0.74%) |
Jul 07, 2020 | 19.01 | 19.01 | 17.90 | 17.97 | 400,498 | -1.21(-6.33%) |
Jul 06, 2020 | 18.40 | 19.30 | 18.18 | 19.19 | 736,713 | +1.39(+7.84%) |
Jul 02, 2020 | 17.77 | 18.14 | 17.19 | 17.79 | 816,152 | +0.50(+2.91%) |
Jul 01, 2020 | 17.19 | 17.56 | 16.93 | 17.29 | 200,033 | +0.13(+0.77%) |
Jun 30, 2020 | 17.04 | 17.22 | 16.79 | 17.16 | 420,793 | -0.05(-0.28%) |
Jun 29, 2020 | 17.31 | 17.87 | 16.98 | 17.20 | 388,646 | +0.08(+0.44%) |
Jun 26, 2020 | 17.63 | 17.66 | 16.93 | 17.13 | 384,890 | -0.65(-3.68%) |
Jun 25, 2020 | 17.55 | 18.02 | 17.28 | 17.78 | 582,395 | +0.15(+0.86%) |
Jun 24, 2020 | 18.55 | 18.82 | 17.59 | 17.63 | 1,064,677 | -1.45(-7.61%) |
Jun 23, 2020 | 19.07 | 19.38 | 18.92 | 19.08 | 623,763 | +0.40(+2.13%) |
Jun 22, 2020 | 18.69 | 18.80 | 18.10 | 18.68 | 544,858 | -0.13(-0.71%) |
Jun 19, 2020 | 19.75 | 19.88 | 18.58 | 18.82 | 1,950,587 | -0.70(-3.60%) |
Jun 18, 2020 | 19.15 | 20.10 | 19.08 | 19.52 | 471,166 | +0.03(+0.15%) |
Jun 17, 2020 | 20.53 | 20.66 | 19.36 | 19.49 | 672,306 | -1.18(-5.69%) |
Jun 16, 2020 | 20.24 | 20.91 | 19.89 | 20.67 | 1,024,764 | +1.32(+6.82%) |
Jun 15, 2020 | 18.28 | 19.53 | 17.86 | 19.35 | 687,314 | -0.06(-0.31%) |
Jun 12, 2020 | 19.79 | 20.13 | 19.02 | 19.41 | 461,828 | +0.80(+4.27%) |
Jun 11, 2020 | 18.76 | 19.95 | 18.25 | 18.61 | 1,534,533 | -2.33(-11.13%) |
Jun 10, 2020 | 21.92 | 22.22 | 20.84 | 20.94 | 586,921 | -1.14(-5.15%) |
Jun 09, 2020 | 22.65 | 22.68 | 21.35 | 22.08 | 705,963 | -1.38(-5.89%) |
Jun 08, 2020 | 23.81 | 24.24 | 22.89 | 23.46 | 1,544,886 | +0.48(+2.10%) |
Jun 05, 2020 | 21.41 | 23.08 | 21.41 | 22.98 | 1,484,628 | +2.84(+14.11%) |
Jun 04, 2020 | 19.48 | 20.42 | 19.12 | 20.14 | 1,218,921 | +1.74(+9.47%) |
Jun 03, 2020 | 16.99 | 18.61 | 16.99 | 18.39 | 1,497,574 | +1.31(+7.65%) |
Jun 02, 2020 | 16.99 | 17.36 | 16.69 | 17.09 | 884,139 | +0.38(+2.27%) |
Jun 01, 2020 | 15.20 | 17.19 | 15.15 | 16.71 | 754,905 | +1.45(+9.50%) |
May 29, 2020 | 15.77 | 15.83 | 15.13 | 15.26 | 1,002,633 | -0.87(-5.40%) |
May 28, 2020 | 16.59 | 16.59 | 15.61 | 16.13 | 1,840,813 | -0.40(-2.41%) |
May 27, 2020 | 17.15 | 17.54 | 16.30 | 16.53 | 483,701 | -0.09(-0.57%) |
May 26, 2020 | 16.47 | 16.84 | 16.20 | 16.62 | 602,207 | +1.04(+6.69%) |
May 22, 2020 | 16.42 | 16.42 | 15.40 | 15.58 | 615,243 | -0.80(-4.86%) |
May 21, 2020 | 16.03 | 16.44 | 15.88 | 16.38 | 622,889 | +0.27(+1.65%) |
May 20, 2020 | 16.17 | 17.35 | 15.99 | 16.11 | 1,766,393 | +0.24(+1.49%) |
May 19, 2020 | 15.96 | 16.76 | 14.95 | 15.87 | 1,216,206 | -0.34(-2.10%) |
May 18, 2020 | 14.11 | 16.29 | 13.84 | 16.21 | 1,085,770 | +2.97(+22.46%) |
May 15, 2020 | 13.19 | 13.61 | 13.06 | 13.24 | 563,084 | -0.07(-0.50%) |
May 14, 2020 | 12.31 | 13.48 | 11.98 | 13.31 | 588,880 | +0.57(+4.46%) |
May 13, 2020 | 14.09 | 14.09 | 12.50 | 12.74 | 752,702 | -1.51(-10.57%) |
May 12, 2020 | 14.49 | 14.68 | 14.18 | 14.24 | 411,414 | -0.16(-1.12%) |
May 11, 2020 | 14.75 | 14.81 | 14.11 | 14.41 | 941,015 | -0.68(-4.52%) |
May 08, 2020 | 14.87 | 15.27 | 14.52 | 15.09 | 912,358 | +0.42(+2.84%) |
May 07, 2020 | 14.15 | 15.93 | 14.15 | 14.67 | 1,615,346 | +0.86(+6.24%) |
May 06, 2020 | 13.69 | 14.31 | 13.38 | 13.81 | 1,124,801 | -0.18(-1.29%) |
May 05, 2020 | 13.98 | 14.88 | 13.93 | 13.99 | 993,020 | +0.31(+2.28%) |
May 04, 2020 | 14.25 | 14.30 | 13.17 | 13.68 | 1,514,878 | -0.89(-6.11%) |
May 01, 2020 | 14.96 | 15.46 | 14.47 | 14.57 | 781,539 | -0.47(-3.15%) |
Apr 30, 2020 | 15.50 | 15.50 | 14.43 | 15.04 | 1,043,164 | -0.46(-2.99%) |
Apr 29, 2020 | 14.21 | 15.66 | 14.15 | 15.50 | 1,676,203 | +1.74(+12.66%) |
Apr 28, 2020 | 13.54 | 14.10 | 13.33 | 13.76 | 875,605 | +0.60(+4.53%) |
Apr 27, 2020 | 12.98 | 13.25 | 12.65 | 13.16 | 632,837 | +0.19(+1.46%) |
Apr 24, 2020 | 13.10 | 13.22 | 12.54 | 12.98 | 622,950 | +0.12(+0.96%) |
Apr 23, 2020 | 12.88 | 13.46 | 12.75 | 12.85 | 626,196 | +0.26(+2.03%) |
Apr 22, 2020 | 12.41 | 12.81 | 12.29 | 12.60 | 607,419 | +0.61(+5.05%) |
Apr 21, 2020 | 11.84 | 12.19 | 11.41 | 11.99 | 975,085 | -0.15(-1.25%) |
Apr 20, 2020 | 11.86 | 12.39 | 11.63 | 12.14 | 985,018 | -0.36(-2.88%) |
Apr 17, 2020 | 12.16 | 13.00 | 12.03 | 12.50 | 774,148 | +0.80(+6.80%) |
Apr 16, 2020 | 12.35 | 12.60 | 11.54 | 11.71 | 948,420 | -0.75(-6.01%) |
Apr 15, 2020 | 12.56 | 12.79 | 12.08 | 12.45 | 819,511 | -0.82(-6.21%) |
Apr 14, 2020 | 13.51 | 14.14 | 13.26 | 13.28 | 998,619 | +0.07(+0.50%) |
Apr 13, 2020 | 14.28 | 14.47 | 13.19 | 13.21 | 508,005 | -0.88(-6.25%) |
Apr 09, 2020 | 14.14 | 15.13 | 13.45 | 14.09 | 1,394,142 | +0.88(+6.67%) |
Apr 08, 2020 | 12.67 | 13.28 | 12.62 | 13.21 | 509,688 | +0.54(+4.26%) |
Apr 07, 2020 | 13.26 | 13.50 | 12.61 | 12.67 | 707,562 | +0.13(+1.06%) |
Apr 06, 2020 | 13.21 | 13.38 | 12.44 | 12.54 | 622,231 | +0.02(+0.15%) |
Apr 03, 2020 | 12.01 | 12.77 | 11.87 | 12.52 | 825,568 | +0.63(+5.34%) |
Apr 02, 2020 | 11.37 | 12.98 | 11.09 | 11.89 | 1,793,136 | +0.99(+9.13%) |