Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.79 | 45.14 | 43.38 | 44.64 | 384,643 | +0.13(+0.28%) |
Apr 29, 2021 | 45.97 | 47.18 | 43.48 | 44.52 | 353,760 | -0.58(-1.28%) |
Apr 28, 2021 | 44.69 | 45.30 | 44.05 | 45.09 | 209,854 | +0.30(+0.67%) |
Apr 27, 2021 | 44.73 | 45.93 | 44.36 | 44.79 | 172,029 | +0.07(+0.15%) |
Apr 26, 2021 | 43.40 | 45.11 | 43.10 | 44.72 | 204,264 | +1.97(+4.61%) |
Apr 23, 2021 | 42.28 | 43.25 | 41.94 | 42.75 | 134,368 | +0.67(+1.60%) |
Apr 22, 2021 | 42.90 | 43.42 | 41.91 | 42.08 | 143,173 | -0.73(-1.71%) |
Apr 21, 2021 | 41.21 | 43.01 | 40.67 | 42.81 | 181,169 | +1.30(+3.12%) |
Apr 20, 2021 | 42.41 | 42.92 | 40.86 | 41.51 | 227,834 | -1.27(-2.96%) |
Apr 19, 2021 | 44.58 | 44.63 | 42.48 | 42.78 | 182,527 | -2.09(-4.65%) |
Apr 16, 2021 | 45.07 | 45.86 | 44.64 | 44.87 | 178,064 | +0.07(+0.15%) |
Apr 15, 2021 | 44.25 | 44.85 | 43.68 | 44.80 | 127,784 | +1.13(+2.59%) |
Apr 14, 2021 | 43.38 | 44.89 | 43.38 | 43.67 | 226,298 | +0.27(+0.63%) |
Apr 13, 2021 | 43.00 | 44.18 | 42.74 | 43.39 | 187,050 | +0.39(+0.91%) |
Apr 12, 2021 | 43.54 | 44.02 | 42.05 | 43.00 | 210,843 | -0.66(-1.52%) |
Apr 09, 2021 | 42.52 | 43.94 | 42.10 | 43.67 | 310,381 | +1.24(+2.92%) |
Apr 08, 2021 | 41.29 | 42.52 | 41.02 | 42.43 | 314,223 | +1.16(+2.81%) |
Apr 07, 2021 | 42.20 | 42.53 | 41.21 | 41.27 | 161,231 | -0.95(-2.24%) |
Apr 06, 2021 | 43.38 | 43.38 | 42.09 | 42.21 | 180,370 | -1.02(-2.37%) |
Apr 05, 2021 | 43.49 | 43.49 | 42.30 | 43.24 | 174,245 | +0.25(+0.59%) |
Apr 01, 2021 | 42.48 | 43.17 | 41.92 | 42.98 | 219,092 | +1.16(+2.77%) |
Mar 31, 2021 | 42.74 | 43.29 | 41.70 | 41.82 | 348,874 | -0.81(-1.90%) |
Mar 30, 2021 | 41.45 | 42.91 | 40.99 | 42.63 | 230,470 | +1.30(+3.14%) |
Mar 29, 2021 | 42.51 | 43.09 | 41.01 | 41.34 | 266,895 | -1.33(-3.11%) |
Mar 26, 2021 | 43.27 | 43.55 | 41.65 | 42.66 | 227,913 | +0.26(+0.62%) |
Mar 25, 2021 | 41.28 | 42.60 | 41.19 | 42.40 | 303,694 | +0.29(+0.69%) |
Mar 24, 2021 | 43.72 | 44.24 | 41.95 | 42.11 | 305,248 | -1.29(-2.97%) |
Mar 23, 2021 | 45.57 | 46.21 | 43.14 | 43.39 | 247,768 | -2.71(-5.88%) |
Mar 22, 2021 | 45.58 | 46.15 | 44.95 | 46.10 | 176,074 | +0.82(+1.81%) |
Mar 19, 2021 | 45.18 | 45.97 | 44.39 | 45.29 | 547,526 | +0.14(+0.30%) |
Mar 18, 2021 | 46.60 | 47.28 | 44.89 | 45.15 | 192,520 | -1.78(-3.80%) |
Mar 17, 2021 | 46.02 | 46.97 | 45.25 | 46.93 | 262,520 | +0.32(+0.69%) |
Mar 16, 2021 | 47.43 | 47.52 | 46.44 | 46.61 | 176,474 | -0.79(-1.67%) |
Mar 15, 2021 | 47.67 | 47.95 | 47.06 | 47.40 | 179,579 | -0.67(-1.40%) |
Mar 12, 2021 | 48.75 | 48.75 | 47.50 | 48.07 | 245,145 | -0.67(-1.38%) |
Mar 11, 2021 | 48.80 | 49.21 | 48.26 | 48.75 | 335,694 | +0.47(+0.97%) |
Mar 10, 2021 | 48.10 | 48.91 | 47.71 | 48.28 | 284,883 | +0.85(+1.79%) |
Mar 09, 2021 | 46.70 | 48.22 | 46.60 | 47.43 | 228,320 | +1.53(+3.33%) |
Mar 08, 2021 | 45.33 | 46.71 | 44.84 | 45.90 | 268,153 | +0.34(+0.75%) |
Mar 05, 2021 | 46.07 | 46.15 | 42.92 | 45.56 | 417,055 | +0.12(+0.26%) |
Mar 04, 2021 | 47.69 | 48.36 | 44.93 | 45.44 | 560,170 | -2.93(-6.06%) |
Mar 03, 2021 | 47.74 | 49.80 | 47.03 | 48.37 | 746,813 | +0.88(+1.84%) |
Mar 02, 2021 | 49.41 | 49.49 | 46.93 | 47.50 | 472,263 | -1.93(-3.90%) |
Mar 01, 2021 | 50.09 | 50.25 | 48.77 | 49.42 | 546,317 | +0.44(+0.89%) |
Feb 26, 2021 | 51.89 | 52.53 | 48.44 | 48.98 | 555,555 | -2.56(-4.97%) |
Feb 25, 2021 | 53.87 | 56.01 | 51.20 | 51.54 | 832,606 | +1.33(+2.66%) |
Feb 24, 2021 | 50.30 | 50.71 | 49.51 | 50.21 | 341,780 | +0.20(+0.41%) |
Feb 23, 2021 | 52.07 | 52.07 | 49.38 | 50.01 | 373,307 | -2.20(-4.21%) |
Feb 22, 2021 | 50.99 | 52.59 | 50.44 | 52.21 | 225,106 | +0.80(+1.55%) |
Feb 19, 2021 | 50.89 | 52.13 | 50.53 | 51.41 | 408,626 | +0.94(+1.87%) |
Feb 18, 2021 | 50.79 | 51.43 | 49.75 | 50.46 | 263,971 | -0.40(-0.78%) |
Feb 17, 2021 | 51.59 | 51.59 | 49.71 | 50.86 | 304,552 | -1.16(-2.23%) |
Feb 16, 2021 | 52.37 | 52.71 | 51.40 | 52.02 | 244,368 | -0.22(-0.43%) |
Feb 12, 2021 | 52.57 | 53.22 | 52.07 | 52.24 | 230,770 | -0.32(-0.61%) |
Feb 11, 2021 | 53.53 | 53.76 | 50.94 | 52.57 | 314,376 | -0.51(-0.95%) |
Feb 10, 2021 | 53.53 | 54.11 | 52.36 | 53.07 | 378,102 | +0.01(+0.02%) |
Feb 09, 2021 | 53.82 | 54.01 | 52.37 | 53.06 | 302,238 | -0.76(-1.41%) |
Feb 08, 2021 | 52.46 | 53.89 | 52.07 | 53.82 | 314,570 | +1.84(+3.54%) |
Feb 05, 2021 | 51.07 | 52.05 | 50.05 | 51.98 | 232,825 | +1.51(+2.99%) |
Feb 04, 2021 | 48.67 | 51.05 | 48.67 | 50.47 | 326,550 | +1.50(+3.06%) |
Feb 03, 2021 | 48.66 | 49.31 | 46.98 | 48.97 | 494,615 | +0.80(+1.66%) |
Feb 02, 2021 | 45.96 | 48.59 | 45.96 | 48.18 | 515,820 | +3.14(+6.98%) |
Feb 01, 2021 | 43.67 | 45.24 | 43.16 | 45.03 | 234,882 | +1.72(+3.98%) |
Jan 29, 2021 | 44.43 | 44.68 | 42.77 | 43.31 | 332,593 | -0.77(-1.74%) |
Jan 28, 2021 | 44.22 | 45.08 | 43.43 | 44.08 | 261,872 | +0.29(+0.67%) |
Jan 27, 2021 | 41.82 | 44.06 | 41.66 | 43.79 | 409,228 | +0.67(+1.56%) |
Jan 26, 2021 | 43.27 | 43.62 | 42.82 | 43.12 | 221,956 | +0.23(+0.54%) |
Jan 25, 2021 | 43.27 | 43.63 | 41.39 | 42.88 | 366,584 | -0.68(-1.56%) |
Jan 22, 2021 | 45.47 | 45.47 | 42.60 | 43.56 | 635,082 | -2.22(-4.85%) |
Jan 21, 2021 | 46.44 | 46.45 | 44.41 | 45.78 | 345,456 | -0.64(-1.38%) |
Jan 20, 2021 | 43.42 | 46.66 | 43.42 | 46.42 | 684,516 | +3.15(+7.29%) |
Jan 19, 2021 | 44.19 | 44.59 | 42.30 | 43.27 | 372,416 | -0.33(-0.76%) |
Jan 15, 2021 | 43.31 | 43.82 | 41.95 | 43.60 | 305,776 | -0.42(-0.95%) |
Jan 14, 2021 | 43.37 | 44.94 | 43.37 | 44.02 | 334,131 | +0.97(+2.26%) |
Jan 13, 2021 | 42.55 | 43.75 | 41.95 | 43.05 | 358,689 | +0.86(+2.03%) |
Jan 12, 2021 | 42.78 | 43.32 | 41.49 | 42.19 | 281,293 | -0.23(-0.55%) |
Jan 11, 2021 | 41.99 | 42.52 | 41.31 | 42.42 | 224,425 | +0.16(+0.37%) |
Jan 08, 2021 | 43.65 | 43.65 | 41.23 | 42.27 | 371,329 | -1.14(-2.62%) |
Jan 07, 2021 | 43.96 | 44.20 | 42.55 | 43.41 | 324,011 | -0.54(-1.24%) |
Jan 06, 2021 | 43.00 | 45.10 | 42.62 | 43.95 | 627,240 | +1.60(+3.77%) |
Jan 05, 2021 | 40.87 | 42.96 | 40.87 | 42.36 | 417,914 | +1.86(+4.59%) |
Jan 04, 2021 | 41.46 | 41.73 | 39.65 | 40.50 | 432,143 | -0.82(-1.98%) |
Dec 31, 2020 | 41.31 | 41.31 | 41.31 | 608,397 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.86 | 44.68 | 41.85 | 42.65 | 608,397 | +1.30(+3.15%) |
Dec 29, 2020 | 47.42 | 47.42 | 40.42 | 41.34 | 1,257,845 | -6.30(-13.22%) |
Dec 28, 2020 | 47.16 | 48.64 | 46.66 | 47.64 | 806,243 | +1.21(+2.60%) |
Dec 24, 2020 | 45.92 | 46.83 | 45.52 | 46.43 | 335,778 | +0.69(+1.51%) |
Dec 23, 2020 | 44.49 | 47.14 | 44.49 | 45.74 | 649,192 | +1.55(+3.50%) |
Dec 22, 2020 | 42.19 | 44.20 | 41.85 | 44.20 | 401,267 | +2.31(+5.51%) |
Dec 21, 2020 | 41.24 | 42.11 | 40.31 | 41.89 | 439,705 | -0.18(-0.44%) |
Dec 18, 2020 | 39.94 | 42.44 | 39.94 | 42.07 | 941,783 | +2.17(+5.44%) |
Dec 17, 2020 | 38.75 | 39.96 | 38.52 | 39.90 | 707,139 | +1.49(+3.88%) |
Dec 16, 2020 | 37.66 | 38.60 | 37.40 | 38.41 | 308,697 | +0.76(+2.02%) |
Dec 15, 2020 | 36.84 | 37.69 | 36.64 | 37.66 | 326,670 | +1.04(+2.84%) |
Dec 14, 2020 | 35.82 | 36.65 | 35.62 | 36.61 | 2,251,952 | +1.17(+3.29%) |
Dec 11, 2020 | 34.06 | 35.49 | 34.01 | 35.45 | 483,427 | +1.22(+3.55%) |
Dec 10, 2020 | 33.46 | 34.36 | 33.43 | 34.23 | 171,220 | +0.59(+1.77%) |
Dec 09, 2020 | 33.11 | 34.36 | 32.92 | 33.64 | 262,813 | +0.82(+2.49%) |
Dec 08, 2020 | 32.19 | 33.00 | 32.19 | 32.82 | 161,612 | +0.29(+0.90%) |
Dec 07, 2020 | 33.66 | 33.77 | 32.18 | 32.53 | 435,410 | -1.05(-3.13%) |
Dec 04, 2020 | 32.48 | 33.87 | 31.65 | 33.58 | 343,998 | +1.39(+4.32%) |
Dec 03, 2020 | 31.58 | 32.31 | 31.40 | 32.19 | 214,732 | +0.60(+1.91%) |
Dec 02, 2020 | 32.07 | 32.21 | 31.27 | 31.58 | 324,445 | -0.66(-2.05%) |
Dec 01, 2020 | 32.52 | 32.52 | 31.40 | 32.24 | 254,151 | +0.12(+0.36%) |
Nov 30, 2020 | 32.04 | 32.33 | 31.48 | 32.13 | 354,112 | -0.11(-0.33%) |
Nov 27, 2020 | 32.35 | 32.57 | 31.88 | 32.23 | 148,470 | -0.10(-0.30%) |
Nov 25, 2020 | 31.55 | 32.55 | 31.35 | 32.33 | 432,669 | +0.51(+1.59%) |
Nov 24, 2020 | 32.19 | 32.57 | 31.57 | 31.83 | 367,125 | -0.21(-0.67%) |
Nov 23, 2020 | 31.12 | 32.15 | 30.99 | 32.04 | 364,294 | +1.26(+4.08%) |
Nov 20, 2020 | 30.54 | 30.90 | 29.97 | 30.78 | 674,126 | -0.06(-0.19%) |
Nov 19, 2020 | 31.33 | 31.33 | 30.13 | 30.84 | 205,913 | -0.22(-0.72%) |
Nov 18, 2020 | 30.84 | 32.87 | 30.71 | 31.07 | 499,749 | +0.39(+1.27%) |
Nov 17, 2020 | 29.62 | 30.93 | 29.35 | 30.68 | 278,228 | +0.74(+2.47%) |
Nov 16, 2020 | 29.34 | 30.16 | 29.05 | 29.94 | 429,887 | +0.88(+3.01%) |
Nov 13, 2020 | 28.47 | 29.19 | 28.24 | 29.06 | 223,064 | +0.64(+2.26%) |
Nov 12, 2020 | 29.16 | 29.20 | 27.92 | 28.42 | 323,599 | -1.14(-3.85%) |
Nov 11, 2020 | 30.12 | 30.32 | 28.83 | 29.56 | 357,285 | -0.54(-1.81%) |
Nov 10, 2020 | 27.95 | 30.49 | 27.51 | 30.10 | 614,248 | +2.26(+8.13%) |
Nov 09, 2020 | 27.91 | 28.93 | 27.84 | 27.84 | 323,428 | +0.97(+3.61%) |
Nov 06, 2020 | 27.54 | 27.59 | 26.77 | 26.87 | 145,413 | -0.49(-1.77%) |
Nov 05, 2020 | 26.47 | 27.49 | 26.31 | 27.35 | 241,836 | +0.90(+3.41%) |
Nov 04, 2020 | 25.83 | 26.83 | 25.73 | 26.45 | 153,162 | +0.45(+1.72%) |
Nov 03, 2020 | 26.22 | 26.30 | 25.31 | 26.00 | 200,117 | +0.16(+0.60%) |
Nov 02, 2020 | 26.67 | 26.67 | 24.47 | 25.85 | 406,978 | -0.41(-1.55%) |
Oct 30, 2020 | 26.78 | 26.84 | 25.82 | 26.26 | 313,587 | -0.69(-2.56%) |
Oct 29, 2020 | 24.31 | 27.27 | 24.26 | 26.95 | 526,452 | +2.81(+11.62%) |
Oct 28, 2020 | 24.28 | 24.62 | 23.98 | 24.14 | 178,440 | -0.52(-2.13%) |
Oct 27, 2020 | 24.96 | 25.20 | 24.55 | 24.66 | 137,024 | -0.30(-1.21%) |
Oct 26, 2020 | 25.49 | 25.59 | 24.63 | 24.96 | 136,482 | -0.89(-3.45%) |
Oct 23, 2020 | 25.95 | 26.03 | 25.57 | 25.86 | 126,876 | -0.02(-0.07%) |
Oct 22, 2020 | 25.44 | 25.99 | 25.30 | 25.88 | 147,010 | +0.52(+2.07%) |
Oct 21, 2020 | 25.52 | 25.73 | 25.31 | 25.35 | 150,972 | -0.15(-0.57%) |
Oct 20, 2020 | 25.37 | 25.90 | 25.25 | 25.50 | 154,738 | +0.40(+1.59%) |
Oct 19, 2020 | 24.94 | 25.53 | 24.80 | 25.10 | 188,333 | +0.22(+0.90%) |
Oct 16, 2020 | 25.04 | 25.24 | 24.84 | 24.88 | 135,115 | -0.24(-0.97%) |
Oct 15, 2020 | 24.91 | 25.30 | 24.77 | 25.12 | 141,977 | +0.00(+0.00%) |
Oct 14, 2020 | 25.44 | 25.66 | 24.88 | 25.12 | 190,058 | -0.30(-1.18%) |
Oct 13, 2020 | 25.92 | 26.27 | 25.13 | 25.42 | 225,289 | -0.68(-2.60%) |
Oct 12, 2020 | 25.76 | 26.34 | 25.42 | 26.10 | 248,155 | +0.37(+1.43%) |
Oct 09, 2020 | 25.63 | 26.20 | 25.58 | 25.73 | 289,900 | +0.37(+1.45%) |
Oct 08, 2020 | 25.06 | 25.95 | 24.96 | 25.36 | 315,893 | +0.63(+2.55%) |
Oct 07, 2020 | 24.40 | 25.49 | 24.38 | 24.73 | 511,284 | +0.54(+2.25%) |
Oct 06, 2020 | 23.85 | 24.70 | 23.06 | 24.19 | 594,703 | +0.55(+2.34%) |
Oct 05, 2020 | 21.97 | 23.78 | 21.85 | 23.63 | 893,366 | +3.00(+14.54%) |
Oct 02, 2020 | 20.04 | 20.70 | 19.89 | 20.63 | 114,518 | +0.37(+1.82%) |
Oct 01, 2020 | 20.18 | 20.29 | 19.74 | 20.27 | 125,813 | +0.23(+1.16%) |
Sep 30, 2020 | 20.04 | 20.42 | 19.93 | 20.03 | 136,918 | +0.03(+0.15%) |
Sep 29, 2020 | 20.23 | 20.29 | 19.83 | 20.00 | 106,763 | -0.24(-1.20%) |
Sep 28, 2020 | 19.93 | 20.50 | 19.93 | 20.25 | 127,518 | +0.50(+2.56%) |
Sep 25, 2020 | 19.38 | 19.84 | 19.33 | 19.74 | 144,795 | +0.23(+1.19%) |
Sep 24, 2020 | 19.36 | 19.88 | 19.19 | 19.51 | 181,383 | +0.19(+1.01%) |
Sep 23, 2020 | 19.70 | 19.88 | 19.18 | 19.31 | 341,787 | -0.31(-1.58%) |
Sep 22, 2020 | 19.64 | 19.79 | 19.34 | 19.62 | 175,581 | +0.05(+0.25%) |
Sep 21, 2020 | 20.28 | 20.28 | 19.37 | 19.58 | 242,614 | -1.03(-5.00%) |
Sep 18, 2020 | 20.60 | 20.76 | 20.23 | 20.61 | 580,934 | +0.15(+0.71%) |
Sep 17, 2020 | 20.39 | 20.50 | 20.15 | 20.46 | 202,440 | -0.14(-0.66%) |
Sep 16, 2020 | 20.88 | 20.99 | 20.56 | 20.60 | 191,721 | -0.14(-0.66%) |
Sep 15, 2020 | 21.01 | 21.19 | 20.69 | 20.73 | 117,848 | -0.36(-1.70%) |
Sep 14, 2020 | 20.68 | 21.25 | 20.68 | 21.09 | 133,334 | +0.43(+2.07%) |
Sep 11, 2020 | 21.27 | 21.27 | 20.49 | 20.66 | 130,687 | -0.37(-1.75%) |
Sep 10, 2020 | 21.28 | 21.35 | 20.92 | 21.03 | 127,795 | -0.24(-1.14%) |
Sep 09, 2020 | 21.38 | 21.60 | 21.22 | 21.28 | 133,027 | +0.00(+0.00%) |
Sep 08, 2020 | 21.23 | 21.58 | 21.07 | 21.28 | 195,594 | -0.28(-1.31%) |
Sep 04, 2020 | 22.19 | 22.19 | 21.37 | 21.56 | 136,248 | -0.29(-1.33%) |
Sep 03, 2020 | 22.27 | 22.28 | 21.62 | 21.85 | 151,438 | -0.32(-1.45%) |
Sep 02, 2020 | 21.82 | 22.27 | 21.78 | 22.17 | 122,433 | +0.33(+1.51%) |
Sep 01, 2020 | 22.44 | 22.47 | 21.73 | 21.84 | 158,580 | -0.70(-3.10%) |
Aug 31, 2020 | 22.60 | 22.79 | 22.52 | 22.54 | 267,102 | -0.13(-0.56%) |
Aug 28, 2020 | 22.71 | 22.75 | 22.42 | 22.66 | 242,013 | +0.19(+0.86%) |
Aug 27, 2020 | 21.90 | 22.52 | 21.90 | 22.47 | 168,852 | +0.71(+3.26%) |
Aug 26, 2020 | 21.78 | 21.85 | 21.57 | 21.76 | 75,890 | -0.08(-0.36%) |
Aug 25, 2020 | 22.15 | 22.15 | 21.68 | 21.84 | 85,555 | -0.16(-0.71%) |
Aug 24, 2020 | 22.04 | 22.04 | 21.66 | 21.99 | 142,071 | +0.18(+0.85%) |
Aug 21, 2020 | 21.44 | 21.86 | 21.44 | 21.81 | 192,683 | +0.20(+0.94%) |
Aug 20, 2020 | 21.12 | 21.71 | 21.12 | 21.61 | 82,236 | +0.16(+0.72%) |
Aug 19, 2020 | 21.58 | 21.81 | 21.37 | 21.45 | 115,377 | -0.10(-0.45%) |
Aug 18, 2020 | 21.76 | 21.78 | 21.44 | 21.55 | 77,675 | -0.26(-1.20%) |
Aug 17, 2020 | 21.43 | 21.84 | 21.32 | 21.81 | 91,762 | +0.37(+1.72%) |
Aug 14, 2020 | 21.51 | 21.73 | 21.34 | 21.44 | 114,106 | -0.23(-1.08%) |
Aug 13, 2020 | 21.85 | 22.15 | 21.62 | 21.67 | 99,725 | -0.33(-1.50%) |
Aug 12, 2020 | 21.98 | 22.09 | 21.76 | 22.00 | 71,840 | +0.34(+1.57%) |
Aug 11, 2020 | 22.20 | 22.30 | 21.61 | 21.66 | 165,446 | -0.23(-1.06%) |
Aug 10, 2020 | 21.27 | 22.00 | 21.15 | 21.90 | 166,834 | +0.70(+3.30%) |
Aug 07, 2020 | 20.51 | 21.23 | 20.51 | 21.20 | 98,864 | +0.70(+3.41%) |
Aug 06, 2020 | 20.96 | 21.10 | 20.31 | 20.50 | 131,995 | -0.43(-2.04%) |
Aug 05, 2020 | 20.24 | 21.27 | 20.05 | 20.93 | 278,422 | +0.87(+4.36%) |
Aug 04, 2020 | 19.46 | 20.07 | 19.46 | 20.05 | 135,958 | +0.43(+2.18%) |
Aug 03, 2020 | 20.01 | 20.01 | 19.33 | 19.62 | 191,431 | -0.39(-1.94%) |
Jul 31, 2020 | 20.26 | 20.26 | 19.51 | 20.01 | 163,642 | -0.41(-2.00%) |
Jul 30, 2020 | 19.94 | 20.56 | 19.85 | 20.42 | 112,925 | +0.00(+0.00%) |
Jul 29, 2020 | 19.73 | 20.47 | 19.73 | 20.42 | 118,685 | +0.69(+3.49%) |
Jul 28, 2020 | 19.52 | 20.03 | 19.47 | 19.73 | 107,910 | +0.13(+0.64%) |
Jul 27, 2020 | 19.59 | 19.70 | 19.34 | 19.60 | 108,466 | -0.04(-0.20%) |
Jul 24, 2020 | 19.37 | 19.83 | 19.31 | 19.64 | 164,157 | +0.29(+1.51%) |
Jul 23, 2020 | 19.34 | 19.56 | 19.04 | 19.35 | 199,649 | +0.15(+0.76%) |
Jul 22, 2020 | 19.32 | 19.60 | 19.14 | 19.21 | 111,957 | -0.27(-1.40%) |
Jul 21, 2020 | 19.14 | 19.96 | 18.95 | 19.48 | 271,922 | +0.53(+2.82%) |
Jul 20, 2020 | 18.86 | 19.03 | 18.60 | 18.94 | 100,317 | -0.01(-0.05%) |
Jul 17, 2020 | 18.61 | 19.29 | 18.59 | 18.95 | 120,491 | +0.21(+1.14%) |
Jul 16, 2020 | 18.71 | 18.79 | 18.44 | 18.74 | 65,622 | -0.01(-0.05%) |
Jul 15, 2020 | 18.74 | 18.99 | 18.63 | 18.75 | 148,990 | +0.39(+2.12%) |
Jul 14, 2020 | 18.00 | 18.40 | 18.00 | 18.36 | 101,320 | +0.29(+1.61%) |
Jul 13, 2020 | 18.24 | 18.50 | 17.88 | 18.07 | 121,312 | -0.09(-0.48%) |
Jul 10, 2020 | 17.91 | 18.19 | 17.90 | 18.16 | 70,647 | +0.22(+1.25%) |
Jul 09, 2020 | 18.06 | 18.21 | 17.51 | 17.93 | 183,948 | -0.21(-1.18%) |
Jul 08, 2020 | 18.12 | 18.43 | 18.01 | 18.15 | 150,934 | -0.08(-0.43%) |
Jul 07, 2020 | 18.32 | 18.54 | 18.20 | 18.23 | 124,861 | -0.28(-1.52%) |
Jul 06, 2020 | 18.94 | 18.94 | 18.22 | 18.51 | 130,975 | -0.08(-0.42%) |
Jul 02, 2020 | 18.93 | 19.03 | 18.52 | 18.59 | 86,712 | +0.01(+0.05%) |
Jul 01, 2020 | 18.86 | 19.16 | 18.36 | 18.58 | 157,045 | -0.28(-1.49%) |
Jun 30, 2020 | 18.69 | 19.21 | 18.69 | 18.86 | 142,828 | -0.03(-0.15%) |
Jun 29, 2020 | 17.90 | 18.91 | 17.90 | 18.89 | 186,983 | +1.18(+6.69%) |
Jun 26, 2020 | 17.86 | 17.98 | 17.59 | 17.70 | 561,882 | -0.34(-1.88%) |
Jun 25, 2020 | 17.84 | 18.06 | 17.57 | 18.04 | 204,624 | +0.08(+0.43%) |
Jun 24, 2020 | 18.28 | 18.40 | 17.90 | 17.96 | 262,163 | -0.59(-3.19%) |
Jun 23, 2020 | 19.09 | 19.11 | 18.51 | 18.56 | 139,491 | -0.31(-1.65%) |
Jun 22, 2020 | 18.46 | 19.01 | 18.22 | 18.87 | 150,406 | +0.17(+0.88%) |
Jun 19, 2020 | 19.15 | 19.19 | 18.59 | 18.70 | 283,824 | -0.30(-1.58%) |
Jun 18, 2020 | 18.79 | 19.12 | 18.70 | 19.00 | 165,333 | +0.03(+0.15%) |
Jun 17, 2020 | 19.61 | 19.67 | 18.93 | 18.97 | 121,947 | -0.63(-3.22%) |
Jun 16, 2020 | 19.89 | 20.00 | 19.29 | 19.60 | 158,308 | +0.31(+1.61%) |
Jun 15, 2020 | 18.55 | 19.47 | 18.55 | 19.29 | 151,941 | +0.13(+0.66%) |
Jun 12, 2020 | 19.66 | 19.66 | 18.84 | 19.17 | 226,153 | +0.18(+0.97%) |
Jun 11, 2020 | 19.47 | 19.73 | 18.88 | 18.98 | 179,019 | -1.19(-5.92%) |
Jun 10, 2020 | 20.92 | 21.08 | 19.99 | 20.18 | 198,079 | -0.55(-2.67%) |
Jun 09, 2020 | 21.71 | 21.71 | 20.57 | 20.73 | 177,139 | -0.63(-2.95%) |
Jun 08, 2020 | 19.95 | 21.42 | 19.95 | 21.36 | 286,631 | +1.51(+7.63%) |
Jun 05, 2020 | 19.61 | 20.05 | 19.28 | 19.85 | 272,599 | +0.63(+3.28%) |
Jun 04, 2020 | 19.21 | 19.38 | 18.76 | 19.22 | 171,332 | -0.11(-0.55%) |
Jun 03, 2020 | 18.88 | 19.54 | 18.80 | 19.32 | 154,859 | +0.77(+4.13%) |
Jun 02, 2020 | 18.49 | 18.88 | 18.30 | 18.56 | 123,880 | +0.10(+0.53%) |
Jun 01, 2020 | 18.78 | 18.99 | 18.43 | 18.46 | 198,840 | -0.23(-1.25%) |
May 29, 2020 | 18.57 | 18.99 | 18.42 | 18.69 | 414,923 | -0.17(-0.93%) |
May 28, 2020 | 19.37 | 19.71 | 18.79 | 18.87 | 188,857 | -0.23(-1.22%) |
May 27, 2020 | 18.93 | 19.23 | 18.58 | 19.10 | 244,207 | +0.38(+2.02%) |
May 26, 2020 | 18.85 | 18.93 | 18.60 | 18.72 | 174,344 | +0.40(+2.17%) |
May 22, 2020 | 18.24 | 18.34 | 18.04 | 18.32 | 105,249 | +0.28(+1.56%) |
May 21, 2020 | 18.04 | 18.29 | 17.94 | 18.04 | 178,880 | +0.01(+0.05%) |
May 20, 2020 | 18.28 | 18.28 | 17.84 | 18.03 | 211,546 | +0.15(+0.81%) |
May 19, 2020 | 18.31 | 18.31 | 17.80 | 17.89 | 217,529 | -0.43(-2.33%) |
May 18, 2020 | 17.59 | 18.43 | 17.59 | 18.31 | 278,937 | +1.18(+6.92%) |
May 15, 2020 | 16.80 | 17.21 | 16.52 | 17.13 | 278,778 | +0.45(+2.68%) |
May 14, 2020 | 16.14 | 16.69 | 15.83 | 16.68 | 215,972 | +0.18(+1.12%) |
May 13, 2020 | 16.81 | 16.82 | 16.25 | 16.50 | 181,580 | -0.56(-3.30%) |
May 12, 2020 | 17.62 | 17.78 | 17.02 | 17.06 | 212,712 | -0.53(-3.04%) |
May 11, 2020 | 17.37 | 17.78 | 17.18 | 17.59 | 149,263 | -0.03(-0.17%) |
May 08, 2020 | 17.43 | 17.62 | 17.17 | 17.62 | 146,958 | +0.59(+3.48%) |
May 07, 2020 | 17.00 | 17.26 | 16.77 | 17.03 | 175,105 | +0.30(+1.80%) |
May 06, 2020 | 17.06 | 17.09 | 16.69 | 16.73 | 140,371 | -0.25(-1.49%) |
May 05, 2020 | 17.13 | 17.46 | 16.92 | 16.98 | 170,816 | +0.19(+1.16%) |
May 04, 2020 | 16.89 | 17.02 | 16.58 | 16.79 | 160,707 | -0.35(-2.04%) |