Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.49 | 34.86 | 34.42 | 34.55 | 407,000 | -0.31(-0.89%) |
Apr 29, 2021 | 34.96 | 35.34 | 34.25 | 34.86 | 282,741 | +0.21(+0.61%) |
Apr 28, 2021 | 34.31 | 34.97 | 34.13 | 34.65 | 265,055 | +0.51(+1.49%) |
Apr 27, 2021 | 34.40 | 34.43 | 33.71 | 34.14 | 298,116 | -0.18(-0.52%) |
Apr 26, 2021 | 33.75 | 34.35 | 33.45 | 34.32 | 340,553 | +0.68(+2.02%) |
Apr 23, 2021 | 34.13 | 34.15 | 33.39 | 33.64 | 564,400 | -0.30(-0.88%) |
Apr 22, 2021 | 34.00 | 34.65 | 33.92 | 33.94 | 604,198 | +0.09(+0.27%) |
Apr 21, 2021 | 33.05 | 33.90 | 33.02 | 33.85 | 694,001 | +0.86(+2.61%) |
Apr 20, 2021 | 33.07 | 33.40 | 31.28 | 32.99 | 317,023 | -0.22(-0.66%) |
Apr 19, 2021 | 33.23 | 33.34 | 32.73 | 33.21 | 290,599 | -0.21(-0.63%) |
Apr 16, 2021 | 33.43 | 33.72 | 32.81 | 33.42 | 433,800 | +0.33(+1.00%) |
Apr 15, 2021 | 32.75 | 33.26 | 32.64 | 33.09 | 444,454 | +0.51(+1.57%) |
Apr 14, 2021 | 32.75 | 33.05 | 32.42 | 32.58 | 607,695 | -0.01(-0.03%) |
Apr 13, 2021 | 32.61 | 32.81 | 32.18 | 32.59 | 526,575 | -0.02(-0.06%) |
Apr 12, 2021 | 31.34 | 32.91 | 31.31 | 32.61 | 756,765 | +1.28(+4.09%) |
Apr 09, 2021 | 31.70 | 31.75 | 30.98 | 31.33 | 341,600 | -0.43(-1.35%) |
Apr 08, 2021 | 32.10 | 32.56 | 31.59 | 31.76 | 548,564 | +0.28(+0.89%) |
Apr 07, 2021 | 31.45 | 32.67 | 31.32 | 31.48 | 971,302 | +0.31(+0.99%) |
Apr 06, 2021 | 31.06 | 31.96 | 30.73 | 31.17 | 688,446 | -0.21(-0.67%) |
Apr 05, 2021 | 31.49 | 31.73 | 30.59 | 31.38 | 648,381 | +0.43(+1.39%) |
Apr 01, 2021 | 30.38 | 31.17 | 29.79 | 30.95 | 548,300 | +0.53(+1.74%) |
Mar 31, 2021 | 30.33 | 31.21 | 30.19 | 30.42 | 663,712 | +0.09(+0.30%) |
Mar 30, 2021 | 29.74 | 30.66 | 29.71 | 30.33 | 565,733 | +0.56(+1.88%) |
Mar 29, 2021 | 30.40 | 30.70 | 29.41 | 29.77 | 650,810 | -0.93(-3.03%) |
Mar 26, 2021 | 29.50 | 30.91 | 29.11 | 30.70 | 765,400 | +1.26(+4.28%) |
Mar 25, 2021 | 28.37 | 29.68 | 28.06 | 29.44 | 843,494 | +0.76(+2.65%) |
Mar 24, 2021 | 29.44 | 29.84 | 28.59 | 28.68 | 785,099 | -0.97(-3.27%) |
Mar 23, 2021 | 31.29 | 31.93 | 29.30 | 29.65 | 1,408,494 | -2.12(-6.67%) |
Mar 22, 2021 | 32.71 | 33.13 | 30.89 | 31.77 | 708,808 | -0.49(-1.52%) |
Mar 19, 2021 | 32.40 | 32.48 | 30.31 | 32.26 | 2,224,100 | -0.64(-1.95%) |
Mar 18, 2021 | 34.33 | 34.38 | 32.60 | 32.90 | 814,159 | -1.81(-5.21%) |
Mar 17, 2021 | 33.62 | 34.75 | 33.05 | 34.71 | 460,390 | +0.83(+2.45%) |
Mar 16, 2021 | 33.99 | 34.61 | 33.54 | 33.88 | 572,873 | +0.17(+0.50%) |
Mar 15, 2021 | 32.87 | 34.07 | 32.41 | 33.71 | 851,391 | +0.99(+3.03%) |
Mar 12, 2021 | 33.52 | 34.48 | 32.17 | 32.72 | 1,033,500 | -0.71(-2.12%) |
Mar 11, 2021 | 35.00 | 35.25 | 32.96 | 33.43 | 1,394,166 | -0.32(-0.95%) |
Mar 10, 2021 | 31.97 | 34.59 | 31.86 | 33.75 | 3,105,045 | +2.19(+6.94%) |
Mar 09, 2021 | 30.83 | 31.84 | 30.75 | 31.56 | 472,998 | +1.06(+3.48%) |
Mar 08, 2021 | 29.92 | 31.06 | 29.92 | 30.50 | 352,129 | +0.17(+0.56%) |
Mar 05, 2021 | 29.04 | 30.43 | 28.01 | 30.33 | 571,300 | +1.39(+4.80%) |
Mar 04, 2021 | 29.14 | 29.79 | 28.03 | 28.94 | 797,625 | +0.03(+0.10%) |
Mar 03, 2021 | 29.01 | 29.23 | 28.00 | 28.91 | 507,627 | -0.06(-0.21%) |
Mar 02, 2021 | 30.66 | 31.05 | 28.95 | 28.97 | 667,540 | -1.76(-5.73%) |
Mar 01, 2021 | 29.78 | 31.23 | 29.18 | 30.73 | 526,991 | +1.56(+5.35%) |
Feb 26, 2021 | 29.14 | 29.67 | 28.75 | 29.17 | 761,700 | +0.18(+0.62%) |
Feb 25, 2021 | 29.07 | 29.97 | 28.68 | 28.99 | 396,900 | -0.39(-1.33%) |
Feb 24, 2021 | 28.41 | 29.61 | 28.25 | 29.38 | 907,888 | +1.00(+3.52%) |
Feb 23, 2021 | 28.30 | 28.58 | 27.71 | 28.38 | 613,066 | +0.04(+0.14%) |
Feb 22, 2021 | 28.10 | 28.70 | 27.80 | 28.34 | 792,174 | +0.22(+0.78%) |
Feb 19, 2021 | 28.76 | 29.04 | 27.84 | 28.12 | 453,600 | -0.43(-1.51%) |
Feb 18, 2021 | 28.68 | 28.93 | 28.34 | 28.55 | 566,649 | -0.16(-0.56%) |
Feb 17, 2021 | 29.44 | 29.44 | 28.57 | 28.71 | 403,263 | -0.71(-2.41%) |
Feb 16, 2021 | 29.66 | 30.28 | 28.73 | 29.42 | 479,839 | -0.68(-2.26%) |
Feb 12, 2021 | 30.12 | 30.51 | 29.96 | 30.10 | 257,900 | -0.23(-0.76%) |
Feb 11, 2021 | 29.98 | 30.43 | 29.53 | 30.33 | 436,386 | +0.34(+1.13%) |
Feb 10, 2021 | 29.94 | 30.23 | 29.66 | 29.99 | 321,408 | +0.32(+1.08%) |
Feb 09, 2021 | 29.64 | 29.93 | 29.31 | 29.67 | 311,328 | +0.21(+0.71%) |
Feb 08, 2021 | 28.74 | 29.49 | 28.53 | 29.46 | 353,033 | +0.84(+2.94%) |
Feb 05, 2021 | 28.84 | 29.20 | 28.46 | 28.62 | 428,000 | -0.06(-0.21%) |
Feb 04, 2021 | 28.62 | 28.90 | 28.38 | 28.68 | 529,668 | -0.20(-0.69%) |
Feb 03, 2021 | 29.46 | 29.72 | 28.34 | 28.88 | 587,982 | -0.98(-3.28%) |
Feb 02, 2021 | 29.36 | 29.97 | 28.72 | 29.86 | 428,275 | +0.77(+2.65%) |
Feb 01, 2021 | 28.73 | 29.44 | 28.17 | 29.09 | 524,853 | +0.55(+1.93%) |
Jan 29, 2021 | 28.60 | 29.43 | 28.47 | 28.54 | 500,800 | -0.24(-0.83%) |
Jan 28, 2021 | 28.36 | 29.25 | 28.17 | 28.78 | 881,619 | +0.25(+0.88%) |
Jan 27, 2021 | 28.40 | 28.84 | 28.09 | 28.53 | 808,977 | -0.44(-1.52%) |
Jan 26, 2021 | 28.69 | 29.19 | 28.19 | 28.97 | 348,467 | +0.57(+2.01%) |
Jan 25, 2021 | 27.40 | 29.25 | 27.36 | 28.40 | 813,345 | +1.00(+3.65%) |
Jan 22, 2021 | 27.07 | 27.49 | 27.00 | 27.40 | 492,300 | +0.04(+0.15%) |
Jan 21, 2021 | 27.52 | 27.61 | 27.00 | 27.36 | 442,328 | -0.02(-0.07%) |
Jan 20, 2021 | 27.06 | 27.46 | 26.79 | 27.38 | 476,742 | +0.37(+1.37%) |
Jan 19, 2021 | 27.99 | 28.28 | 26.78 | 27.01 | 694,141 | -0.99(-3.54%) |
Jan 15, 2021 | 27.84 | 28.37 | 27.77 | 28.00 | 510,800 | -0.17(-0.60%) |
Jan 14, 2021 | 28.90 | 29.03 | 27.77 | 28.17 | 665,721 | -0.53(-1.85%) |
Jan 13, 2021 | 28.69 | 29.02 | 28.26 | 28.70 | 639,961 | -0.01(-0.03%) |
Jan 12, 2021 | 29.61 | 29.77 | 28.40 | 28.71 | 967,194 | -0.72(-2.45%) |
Jan 11, 2021 | 29.57 | 29.84 | 29.14 | 29.43 | 600,615 | -0.34(-1.14%) |
Jan 08, 2021 | 30.23 | 30.43 | 28.94 | 29.77 | 781,100 | -0.30(-1.00%) |
Jan 07, 2021 | 30.11 | 30.68 | 29.27 | 30.07 | 1,002,992 | +0.01(+0.03%) |
Jan 06, 2021 | 30.50 | 30.99 | 29.19 | 30.06 | 1,443,878 | -0.90(-2.91%) |
Jan 05, 2021 | 29.60 | 30.48 | 29.42 | 30.96 | 1,155,868 | +1.25(+4.21%) |
Jan 04, 2021 | 32.02 | 32.03 | 29.52 | 29.71 | 1,341,341 | -1.65(-5.26%) |
Dec 31, 2020 | 31.36 | 31.36 | 31.36 | 1,155,014 | +0.99(+3.26%) | |
Dec 30, 2020 | 29.86 | 30.61 | 29.86 | 30.37 | 1,155,014 | +0.62(+2.08%) |
Dec 29, 2020 | 30.16 | 30.61 | 29.46 | 29.75 | 1,341,893 | -0.53(-1.75%) |
Dec 28, 2020 | 30.02 | 30.75 | 29.30 | 30.28 | 17,182,636 | +0.39(+1.30%) |
Dec 24, 2020 | 28.74 | 30.09 | 28.60 | 29.89 | 1,617,800 | +1.15(+4.00%) |
Dec 23, 2020 | 28.70 | 29.11 | 28.37 | 28.74 | 1,810,506 | +0.12(+0.42%) |
Dec 22, 2020 | 29.22 | 29.49 | 27.85 | 28.62 | 5,194,949 | +2.81(+10.89%) |
Dec 21, 2020 | 24.87 | 25.97 | 24.67 | 25.81 | 565,780 | +0.07(+0.27%) |
Dec 18, 2020 | 25.80 | 26.37 | 25.67 | 25.74 | 950,900 | -0.09(-0.35%) |
Dec 17, 2020 | 25.39 | 26.34 | 25.39 | 25.83 | 424,645 | +0.07(+0.27%) |
Dec 16, 2020 | 25.91 | 26.05 | 25.40 | 25.76 | 424,475 | +0.04(+0.16%) |
Dec 15, 2020 | 25.98 | 26.03 | 25.26 | 25.72 | 659,193 | -0.10(-0.39%) |
Dec 14, 2020 | 25.07 | 26.07 | 24.97 | 25.82 | 749,543 | +0.80(+3.22%) |
Dec 11, 2020 | 24.78 | 25.18 | 24.33 | 25.02 | 563,300 | +0.12(+0.46%) |
Dec 10, 2020 | 24.54 | 24.95 | 24.19 | 24.90 | 591,070 | +0.22(+0.91%) |
Dec 09, 2020 | 24.10 | 24.78 | 23.75 | 24.68 | 748,740 | +0.55(+2.30%) |
Dec 08, 2020 | 23.20 | 24.36 | 23.11 | 24.12 | 407,816 | +0.91(+3.92%) |
Dec 07, 2020 | 23.07 | 23.23 | 22.80 | 23.21 | 352,782 | +0.05(+0.22%) |
Dec 04, 2020 | 22.46 | 23.18 | 22.38 | 23.16 | 498,400 | +0.71(+3.16%) |
Dec 03, 2020 | 21.83 | 23.06 | 21.83 | 22.45 | 1,702,948 | +0.74(+3.41%) |
Dec 02, 2020 | 21.92 | 21.95 | 21.66 | 21.71 | 577,035 | -0.17(-0.78%) |
Dec 01, 2020 | 21.97 | 22.18 | 21.46 | 21.88 | 1,145,932 | +0.14(+0.64%) |
Nov 30, 2020 | 22.02 | 22.18 | 21.21 | 21.74 | 1,143,013 | -0.62(-2.77%) |
Nov 27, 2020 | 22.57 | 22.65 | 22.31 | 22.36 | 280,600 | -0.11(-0.47%) |
Nov 25, 2020 | 23.04 | 23.07 | 22.31 | 22.46 | 1,427,100 | -0.54(-2.33%) |
Nov 24, 2020 | 23.40 | 23.41 | 22.67 | 23.00 | 1,760,699 | -0.36(-1.54%) |
Nov 23, 2020 | 23.72 | 23.85 | 23.14 | 23.36 | 753,349 | -0.25(-1.06%) |
Nov 20, 2020 | 23.54 | 23.83 | 23.31 | 23.61 | 508,700 | -0.17(-0.71%) |
Nov 19, 2020 | 24.15 | 24.16 | 23.50 | 23.78 | 598,215 | -0.46(-1.90%) |
Nov 18, 2020 | 24.76 | 24.96 | 24.18 | 24.24 | 830,047 | -0.32(-1.30%) |
Nov 17, 2020 | 24.11 | 24.90 | 23.80 | 24.56 | 965,055 | +0.03(+0.12%) |
Nov 16, 2020 | 24.24 | 24.80 | 24.10 | 24.53 | 676,626 | +0.64(+2.68%) |
Nov 13, 2020 | 23.70 | 24.00 | 23.27 | 23.89 | 909,200 | +0.31(+1.31%) |
Nov 12, 2020 | 22.42 | 23.63 | 22.36 | 23.58 | 1,533,651 | +0.97(+4.29%) |
Nov 11, 2020 | 22.43 | 23.29 | 22.18 | 22.61 | 1,060,308 | +0.20(+0.89%) |
Nov 10, 2020 | 22.33 | 23.13 | 22.16 | 22.41 | 2,031,294 | +0.03(+0.13%) |
Nov 09, 2020 | 21.63 | 23.09 | 21.35 | 22.38 | 1,258,892 | +2.10(+10.36%) |
Nov 06, 2020 | 20.48 | 20.95 | 20.15 | 20.28 | 731,300 | -0.23(-1.12%) |
Nov 05, 2020 | 19.64 | 20.61 | 19.64 | 20.51 | 1,133,575 | +1.13(+5.83%) |
Nov 04, 2020 | 19.34 | 19.67 | 19.03 | 19.38 | 1,268,213 | +0.08(+0.41%) |
Nov 03, 2020 | 19.31 | 19.78 | 19.01 | 19.30 | 635,927 | +0.46(+2.41%) |
Nov 02, 2020 | 18.98 | 19.15 | 18.72 | 18.84 | 598,925 | +0.04(+0.24%) |
Oct 30, 2020 | 18.75 | 18.98 | 18.62 | 18.80 | 825,000 | +0.03(+0.16%) |
Oct 29, 2020 | 18.97 | 19.12 | 18.63 | 18.77 | 1,182,902 | -0.21(-1.11%) |
Oct 28, 2020 | 19.88 | 20.28 | 18.93 | 18.98 | 1,068,330 | -1.26(-6.23%) |
Oct 27, 2020 | 20.18 | 20.50 | 19.86 | 20.24 | 1,414,238 | +0.16(+0.80%) |
Oct 26, 2020 | 20.51 | 21.44 | 19.94 | 20.08 | 1,537,723 | -1.07(-5.06%) |
Oct 23, 2020 | 21.15 | 21.54 | 20.91 | 21.15 | 1,519,800 | +0.16(+0.76%) |
Oct 22, 2020 | 20.74 | 21.18 | 20.56 | 20.99 | 1,203,660 | +0.15(+0.72%) |
Oct 21, 2020 | 20.87 | 21.23 | 20.63 | 20.84 | 874,844 | -0.02(-0.10%) |
Oct 20, 2020 | 21.43 | 21.50 | 20.77 | 20.86 | 560,734 | -0.38(-1.79%) |
Oct 19, 2020 | 21.93 | 22.26 | 21.16 | 21.24 | 479,313 | -0.54(-2.46%) |
Oct 16, 2020 | 22.43 | 22.48 | 21.60 | 21.77 | 615,900 | -0.79(-3.48%) |
Oct 15, 2020 | 21.80 | 22.60 | 21.64 | 22.56 | 294,667 | +0.57(+2.59%) |
Oct 14, 2020 | 22.20 | 22.53 | 21.90 | 21.99 | 365,672 | -0.19(-0.86%) |
Oct 13, 2020 | 22.11 | 22.61 | 21.96 | 22.18 | 568,387 | -0.15(-0.67%) |
Oct 12, 2020 | 21.80 | 22.50 | 21.69 | 22.33 | 596,708 | +0.54(+2.48%) |
Oct 09, 2020 | 21.99 | 22.19 | 21.65 | 21.79 | 675,500 | -0.13(-0.59%) |
Oct 08, 2020 | 22.18 | 22.36 | 21.78 | 21.92 | 560,588 | +0.02(+0.09%) |
Oct 07, 2020 | 22.03 | 22.38 | 21.74 | 21.90 | 541,431 | +0.01(+0.05%) |
Oct 06, 2020 | 22.72 | 22.78 | 21.73 | 21.89 | 513,240 | -0.65(-2.88%) |
Oct 05, 2020 | 22.78 | 22.86 | 22.17 | 22.54 | 464,364 | -0.11(-0.49%) |
Oct 02, 2020 | 21.69 | 22.80 | 21.64 | 22.65 | 418,300 | +0.49(+2.21%) |
Oct 01, 2020 | 22.17 | 22.34 | 21.57 | 22.16 | 664,576 | +0.11(+0.50%) |
Sep 30, 2020 | 21.65 | 22.43 | 21.65 | 22.05 | 531,884 | +0.30(+1.38%) |
Sep 29, 2020 | 22.06 | 22.06 | 21.39 | 21.75 | 430,467 | -0.25(-1.14%) |
Sep 28, 2020 | 22.11 | 22.37 | 21.93 | 22.00 | 484,656 | +0.23(+1.06%) |
Sep 25, 2020 | 21.61 | 21.96 | 21.32 | 21.77 | 481,400 | +0.12(+0.55%) |
Sep 24, 2020 | 21.19 | 21.77 | 20.92 | 21.65 | 441,788 | +0.30(+1.41%) |
Sep 23, 2020 | 22.09 | 22.32 | 21.25 | 21.35 | 457,671 | -0.88(-3.96%) |
Sep 22, 2020 | 22.17 | 23.31 | 21.78 | 22.23 | 914,313 | +0.52(+2.40%) |
Sep 21, 2020 | 21.53 | 22.25 | 21.25 | 21.71 | 554,056 | -0.36(-1.63%) |
Sep 18, 2020 | 22.60 | 22.60 | 21.73 | 22.07 | 870,400 | -0.13(-0.59%) |
Sep 17, 2020 | 22.45 | 22.56 | 21.91 | 22.20 | 350,666 | -0.54(-2.37%) |
Sep 16, 2020 | 22.84 | 23.02 | 22.51 | 22.74 | 414,809 | +0.14(+0.62%) |
Sep 15, 2020 | 22.89 | 22.98 | 22.38 | 22.60 | 426,866 | -0.11(-0.48%) |
Sep 14, 2020 | 22.62 | 23.00 | 22.41 | 22.71 | 373,564 | +0.03(+0.13%) |
Sep 11, 2020 | 23.14 | 23.14 | 22.36 | 22.68 | 374,900 | -0.07(-0.31%) |
Sep 10, 2020 | 23.54 | 23.57 | 22.56 | 22.75 | 545,545 | -0.70(-2.99%) |
Sep 09, 2020 | 22.98 | 23.68 | 22.62 | 23.45 | 457,028 | +0.57(+2.49%) |
Sep 08, 2020 | 23.28 | 23.49 | 22.85 | 22.88 | 417,815 | -0.80(-3.38%) |
Sep 04, 2020 | 24.21 | 24.27 | 23.32 | 23.68 | 356,800 | -0.26(-1.09%) |
Sep 03, 2020 | 24.93 | 25.61 | 23.70 | 23.94 | 560,569 | -0.95(-3.82%) |
Sep 02, 2020 | 24.27 | 25.09 | 24.27 | 24.89 | 365,197 | +0.20(+0.81%) |
Sep 01, 2020 | 24.69 | 24.92 | 24.31 | 24.69 | 489,216 | -0.16(-0.64%) |
Aug 31, 2020 | 25.24 | 25.29 | 24.81 | 24.85 | 398,096 | -0.54(-2.13%) |
Aug 28, 2020 | 25.28 | 25.45 | 24.75 | 25.39 | 502,600 | +0.37(+1.48%) |
Aug 27, 2020 | 24.75 | 25.42 | 24.16 | 25.02 | 334,784 | +0.45(+1.83%) |
Aug 26, 2020 | 24.40 | 24.60 | 24.06 | 24.57 | 428,148 | +0.24(+0.99%) |
Aug 25, 2020 | 25.19 | 25.19 | 24.24 | 24.33 | 384,640 | -0.69(-2.76%) |
Aug 24, 2020 | 24.74 | 25.21 | 24.57 | 25.02 | 404,222 | +0.43(+1.75%) |
Aug 21, 2020 | 24.59 | 24.78 | 24.35 | 24.59 | 631,800 | +0.05(+0.20%) |
Aug 20, 2020 | 24.08 | 24.78 | 23.80 | 24.54 | 409,469 | +0.20(+0.82%) |
Aug 19, 2020 | 24.65 | 24.75 | 24.18 | 24.34 | 517,328 | -0.27(-1.10%) |
Aug 18, 2020 | 25.06 | 25.06 | 24.45 | 24.61 | 317,278 | -0.24(-0.97%) |
Aug 17, 2020 | 24.61 | 25.21 | 24.52 | 24.85 | 574,841 | -0.16(-0.64%) |
Aug 14, 2020 | 25.04 | 25.04 | 24.63 | 25.01 | 242,900 | -0.04(-0.16%) |
Aug 13, 2020 | 24.52 | 25.28 | 24.51 | 25.05 | 440,199 | +0.58(+2.37%) |
Aug 12, 2020 | 24.65 | 24.88 | 24.43 | 24.47 | 264,566 | +0.00(+0.00%) |
Aug 11, 2020 | 25.30 | 25.36 | 24.34 | 24.47 | 404,145 | -0.63(-2.51%) |
Aug 10, 2020 | 24.42 | 25.21 | 24.30 | 25.10 | 650,752 | +0.72(+2.95%) |
Aug 07, 2020 | 24.38 | 24.63 | 24.00 | 24.38 | 785,300 | +0.02(+0.08%) |
Aug 06, 2020 | 24.06 | 24.56 | 24.05 | 24.36 | 408,423 | +0.24(+1.00%) |
Aug 05, 2020 | 24.81 | 24.85 | 23.97 | 24.12 | 474,747 | -0.61(-2.47%) |
Aug 04, 2020 | 24.00 | 24.92 | 23.82 | 24.73 | 898,207 | +0.78(+3.26%) |
Aug 03, 2020 | 24.26 | 24.44 | 23.84 | 23.95 | 463,466 | -0.09(-0.37%) |
Jul 31, 2020 | 23.45 | 24.14 | 23.28 | 24.04 | 794,800 | +0.50(+2.12%) |
Jul 30, 2020 | 23.70 | 23.99 | 23.19 | 23.54 | 680,068 | -0.47(-1.96%) |
Jul 29, 2020 | 24.29 | 24.36 | 23.76 | 24.01 | 674,393 | -0.14(-0.58%) |
Jul 28, 2020 | 24.41 | 24.66 | 24.10 | 24.15 | 643,725 | -0.26(-1.07%) |
Jul 27, 2020 | 23.89 | 24.44 | 23.84 | 24.41 | 621,547 | +0.41(+1.71%) |
Jul 24, 2020 | 23.97 | 24.18 | 23.79 | 24.00 | 643,100 | -0.08(-0.33%) |
Jul 23, 2020 | 23.63 | 24.20 | 23.61 | 24.08 | 993,704 | +0.39(+1.65%) |
Jul 22, 2020 | 23.28 | 23.77 | 23.11 | 23.69 | 797,078 | +0.25(+1.07%) |
Jul 21, 2020 | 22.52 | 23.69 | 22.52 | 23.44 | 1,292,402 | +1.17(+5.25%) |
Jul 20, 2020 | 22.45 | 22.77 | 22.19 | 22.27 | 576,652 | -0.17(-0.76%) |
Jul 17, 2020 | 22.09 | 22.76 | 22.09 | 22.44 | 628,700 | +0.26(+1.17%) |
Jul 16, 2020 | 22.17 | 22.49 | 22.05 | 22.18 | 539,109 | -0.20(-0.89%) |
Jul 15, 2020 | 22.09 | 23.20 | 22.09 | 22.38 | 1,589,100 | +0.39(+1.77%) |
Jul 14, 2020 | 21.44 | 22.20 | 21.08 | 21.99 | 1,045,073 | +0.37(+1.71%) |
Jul 13, 2020 | 21.27 | 22.11 | 21.09 | 21.62 | 1,737,858 | +0.60(+2.85%) |
Jul 10, 2020 | 21.25 | 21.44 | 20.53 | 21.02 | 1,327,900 | -0.29(-1.36%) |
Jul 09, 2020 | 22.26 | 22.50 | 21.21 | 21.31 | 2,286,165 | -0.87(-3.92%) |
Jul 08, 2020 | 22.30 | 22.90 | 21.42 | 22.18 | 3,830,064 | +0.99(+4.67%) |
Jul 07, 2020 | 21.10 | 22.00 | 20.63 | 21.19 | 2,163,841 | +0.14(+0.67%) |
Jul 06, 2020 | 20.71 | 21.55 | 20.68 | 21.05 | 3,095,654 | +0.85(+4.21%) |
Jul 02, 2020 | 19.22 | 20.38 | 19.22 | 20.20 | 1,955,800 | +1.37(+7.28%) |
Jul 01, 2020 | 18.59 | 19.03 | 18.41 | 18.83 | 926,118 | +0.25(+1.35%) |
Jun 30, 2020 | 18.83 | 18.85 | 18.16 | 18.58 | 1,167,913 | -0.26(-1.38%) |
Jun 29, 2020 | 17.39 | 19.05 | 17.37 | 18.84 | 1,942,521 | +1.60(+9.28%) |
Jun 26, 2020 | 18.65 | 18.85 | 17.21 | 17.24 | 1,667,800 | -1.38(-7.41%) |
Jun 25, 2020 | 18.61 | 18.64 | 17.89 | 18.62 | 995,816 | -0.14(-0.75%) |
Jun 24, 2020 | 18.80 | 19.88 | 18.57 | 18.76 | 2,092,549 | -0.10(-0.53%) |
Jun 23, 2020 | 17.85 | 18.91 | 17.81 | 18.86 | 1,350,976 | +1.19(+6.73%) |
Jun 22, 2020 | 17.62 | 18.00 | 17.31 | 17.67 | 730,644 | -0.03(-0.17%) |
Jun 19, 2020 | 17.56 | 18.14 | 17.48 | 17.70 | 1,168,800 | +0.29(+1.67%) |
Jun 18, 2020 | 17.30 | 17.51 | 17.15 | 17.41 | 560,280 | -0.20(-1.14%) |
Jun 17, 2020 | 17.61 | 17.89 | 17.36 | 17.61 | 549,939 | +0.05(+0.28%) |
Jun 16, 2020 | 17.42 | 17.93 | 17.26 | 17.56 | 1,271,882 | +0.56(+3.29%) |
Jun 15, 2020 | 16.64 | 17.16 | 16.54 | 17.00 | 1,017,555 | +0.00(+0.03%) |
Jun 12, 2020 | 17.41 | 17.62 | 16.81 | 17.00 | 834,900 | +0.06(+0.35%) |
Jun 11, 2020 | 17.43 | 17.70 | 16.92 | 16.93 | 1,647,005 | -1.28(-7.00%) |
Jun 10, 2020 | 18.52 | 18.71 | 17.81 | 18.21 | 854,618 | -0.32(-1.73%) |
Jun 09, 2020 | 18.58 | 18.72 | 17.74 | 18.53 | 1,217,029 | -0.39(-2.06%) |
Jun 08, 2020 | 18.18 | 18.92 | 18.18 | 18.92 | 1,116,660 | +1.03(+5.76%) |
Jun 05, 2020 | 17.10 | 18.01 | 16.82 | 17.89 | 1,128,400 | +1.10(+6.55%) |
Jun 04, 2020 | 17.43 | 17.82 | 16.70 | 16.79 | 957,507 | -0.91(-5.14%) |
Jun 03, 2020 | 16.86 | 17.78 | 16.71 | 17.70 | 1,883,918 | +0.91(+5.42%) |
Jun 02, 2020 | 17.19 | 17.34 | 16.47 | 16.79 | 1,587,442 | -0.40(-2.33%) |
Jun 01, 2020 | 17.04 | 17.62 | 16.96 | 17.19 | 1,451,900 | +0.16(+0.94%) |
May 29, 2020 | 16.58 | 17.19 | 16.27 | 17.03 | 1,127,900 | +0.33(+1.98%) |
May 28, 2020 | 17.92 | 17.98 | 16.69 | 16.70 | 1,233,868 | -1.18(-6.60%) |
May 27, 2020 | 17.51 | 17.93 | 16.96 | 17.88 | 821,919 | +0.66(+3.83%) |
May 26, 2020 | 16.27 | 17.40 | 16.27 | 17.22 | 1,878,351 | +0.82(+5.00%) |
May 22, 2020 | 16.66 | 16.66 | 16.13 | 16.40 | 1,127,100 | -0.10(-0.61%) |
May 21, 2020 | 17.10 | 17.10 | 16.43 | 16.50 | 1,331,332 | -0.55(-3.23%) |
May 20, 2020 | 16.37 | 17.22 | 15.91 | 17.05 | 1,447,112 | +0.90(+5.57%) |
May 19, 2020 | 17.35 | 17.44 | 16.14 | 16.15 | 1,698,959 | -1.16(-6.70%) |
May 18, 2020 | 17.61 | 17.78 | 17.12 | 17.31 | 866,808 | +0.43(+2.55%) |
May 15, 2020 | 16.93 | 17.19 | 16.66 | 16.88 | 809,000 | +0.01(+0.06%) |
May 14, 2020 | 16.75 | 17.43 | 16.26 | 16.87 | 1,129,915 | +0.02(+0.12%) |
May 13, 2020 | 18.12 | 18.19 | 16.65 | 16.85 | 1,542,854 | -1.37(-7.52%) |
May 12, 2020 | 19.51 | 19.54 | 18.19 | 18.22 | 874,260 | -1.32(-6.76%) |
May 11, 2020 | 19.92 | 20.47 | 19.47 | 19.54 | 839,888 | -0.55(-2.74%) |
May 08, 2020 | 19.02 | 20.19 | 18.75 | 20.09 | 1,125,500 | +1.32(+7.03%) |
May 07, 2020 | 18.59 | 18.99 | 18.40 | 18.77 | 923,960 | +0.59(+3.25%) |
May 06, 2020 | 18.31 | 18.58 | 17.84 | 18.18 | 862,532 | +0.01(+0.06%) |
May 05, 2020 | 18.29 | 18.62 | 17.91 | 18.17 | 1,026,166 | -0.03(-0.16%) |
May 04, 2020 | 18.12 | 18.44 | 17.84 | 18.20 | 934,006 | -0.15(-0.82%) |