Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.96 | 51.06 | 48.84 | 49.08 | 134,704 | -1.02(-2.04%) |
Mar 30, 2021 | 51.82 | 51.82 | 49.08 | 50.10 | 59,744 | -1.65(-3.19%) |
Mar 29, 2021 | 52.07 | 53.31 | 51.70 | 51.75 | 55,525 | -1.42(-2.67%) |
Mar 26, 2021 | 53.50 | 53.99 | 52.08 | 53.17 | 56,400 | -0.09(-0.17%) |
Mar 25, 2021 | 50.83 | 53.26 | 50.83 | 53.26 | 61,538 | +2.25(+4.41%) |
Mar 24, 2021 | 50.94 | 52.74 | 50.12 | 51.01 | 65,693 | +0.32(+0.63%) |
Mar 23, 2021 | 50.67 | 52.21 | 50.67 | 50.69 | 110,500 | -0.44(-0.86%) |
Mar 22, 2021 | 52.11 | 52.11 | 50.85 | 51.13 | 33,557 | -0.72(-1.39%) |
Mar 19, 2021 | 51.46 | 54.15 | 50.44 | 51.85 | 177,100 | +0.90(+1.77%) |
Mar 18, 2021 | 49.66 | 51.00 | 49.51 | 50.95 | 50,387 | +1.30(+2.62%) |
Mar 17, 2021 | 49.57 | 50.35 | 49.00 | 49.65 | 23,165 | +0.16(+0.32%) |
Mar 16, 2021 | 48.82 | 49.59 | 48.63 | 49.49 | 24,069 | +0.94(+1.94%) |
Mar 15, 2021 | 48.66 | 49.00 | 48.40 | 48.55 | 12,877 | -0.42(-0.86%) |
Mar 12, 2021 | 49.03 | 49.50 | 48.37 | 48.97 | 25,700 | -0.11(-0.22%) |
Mar 11, 2021 | 49.25 | 49.25 | 48.15 | 49.08 | 145,851 | +0.20(+0.41%) |
Mar 10, 2021 | 47.20 | 49.40 | 47.11 | 48.88 | 62,198 | +2.08(+4.44%) |
Mar 09, 2021 | 46.60 | 46.91 | 45.69 | 46.80 | 69,230 | +1.02(+2.23%) |
Mar 08, 2021 | 45.61 | 45.87 | 45.40 | 45.78 | 31,465 | +0.19(+0.42%) |
Mar 05, 2021 | 45.90 | 45.95 | 45.00 | 45.59 | 100,700 | +0.09(+0.20%) |
Mar 04, 2021 | 45.80 | 46.00 | 45.25 | 45.50 | 31,540 | -0.30(-0.66%) |
Mar 03, 2021 | 45.58 | 46.23 | 45.19 | 45.80 | 31,209 | +0.17(+0.37%) |
Mar 02, 2021 | 45.80 | 46.39 | 45.15 | 45.63 | 17,905 | -0.27(-0.59%) |
Mar 01, 2021 | 45.40 | 45.90 | 44.88 | 45.90 | 25,131 | +1.07(+2.39%) |
Feb 26, 2021 | 43.77 | 45.60 | 43.73 | 44.83 | 95,800 | +0.52(+1.17%) |
Feb 25, 2021 | 44.46 | 44.66 | 43.20 | 44.31 | 22,693 | -0.39(-0.87%) |
Feb 24, 2021 | 43.65 | 44.74 | 43.53 | 44.70 | 19,272 | +0.50(+1.13%) |
Feb 23, 2021 | 43.65 | 44.75 | 42.12 | 44.20 | 20,062 | -0.41(-0.92%) |
Feb 22, 2021 | 44.08 | 45.26 | 44.08 | 44.61 | 57,105 | +0.28(+0.63%) |
Feb 19, 2021 | 43.59 | 44.95 | 43.51 | 44.33 | 27,300 | +0.84(+1.93%) |
Feb 18, 2021 | 43.37 | 44.81 | 42.88 | 43.49 | 46,185 | -0.01(-0.02%) |
Feb 17, 2021 | 43.22 | 44.00 | 42.62 | 43.50 | 70,564 | +0.50(+1.16%) |
Feb 16, 2021 | 43.30 | 43.30 | 42.70 | 43.00 | 28,452 | -0.11(-0.26%) |
Feb 12, 2021 | 43.87 | 43.89 | 41.98 | 43.11 | 40,500 | -0.09(-0.21%) |
Feb 11, 2021 | 43.10 | 43.25 | 42.43 | 43.20 | 21,338 | +0.20(+0.47%) |
Feb 10, 2021 | 44.00 | 44.00 | 42.28 | 43.00 | 37,261 | -0.65(-1.49%) |
Feb 09, 2021 | 43.24 | 43.98 | 42.83 | 43.65 | 25,021 | +0.20(+0.46%) |
Feb 08, 2021 | 42.26 | 44.46 | 41.44 | 43.45 | 82,075 | +0.45(+1.05%) |
Feb 05, 2021 | 40.37 | 43.00 | 39.62 | 43.00 | 121,300 | +2.25(+5.52%) |
Feb 04, 2021 | 42.26 | 42.26 | 40.33 | 40.75 | 28,030 | +0.00(+0.00%) |
Feb 03, 2021 | 38.23 | 41.40 | 38.00 | 40.75 | 212,772 | +2.94(+7.78%) |
Feb 02, 2021 | 37.41 | 37.81 | 36.82 | 37.81 | 22,810 | +0.31(+0.83%) |
Feb 01, 2021 | 36.39 | 37.50 | 34.44 | 37.50 | 15,812 | +0.93(+2.54%) |
Jan 29, 2021 | 36.90 | 37.00 | 35.28 | 36.57 | 18,300 | -0.11(-0.30%) |
Jan 28, 2021 | 35.60 | 37.03 | 35.60 | 36.68 | 64,691 | +1.32(+3.73%) |
Jan 27, 2021 | 35.45 | 35.72 | 34.54 | 35.36 | 21,530 | -0.65(-1.81%) |
Jan 26, 2021 | 37.25 | 37.25 | 35.71 | 36.01 | 29,357 | -1.09(-2.94%) |
Jan 25, 2021 | 37.15 | 37.65 | 37.01 | 37.10 | 27,040 | -0.32(-0.86%) |
Jan 22, 2021 | 36.35 | 37.42 | 36.30 | 37.42 | 20,100 | +0.62(+1.68%) |
Jan 21, 2021 | 36.50 | 37.00 | 36.50 | 36.80 | 16,950 | +0.10(+0.27%) |
Jan 20, 2021 | 36.96 | 37.00 | 36.33 | 36.70 | 28,300 | +0.00(+0.00%) |
Jan 19, 2021 | 36.15 | 36.70 | 35.32 | 36.70 | 66,779 | +1.30(+3.67%) |
Jan 15, 2021 | 33.49 | 35.50 | 32.96 | 35.40 | 75,100 | +1.53(+4.52%) |
Jan 14, 2021 | 33.71 | 34.64 | 33.67 | 33.87 | 12,786 | +0.38(+1.13%) |
Jan 13, 2021 | 34.14 | 34.14 | 33.26 | 33.49 | 11,829 | -0.51(-1.50%) |
Jan 12, 2021 | 34.35 | 34.35 | 33.79 | 34.00 | 17,239 | -0.05(-0.15%) |
Jan 11, 2021 | 34.19 | 34.55 | 33.59 | 34.05 | 15,238 | -0.57(-1.65%) |
Jan 08, 2021 | 35.00 | 35.55 | 34.41 | 34.62 | 7,100 | -0.32(-0.92%) |
Jan 07, 2021 | 35.00 | 35.29 | 34.16 | 34.94 | 20,063 | +0.05(+0.14%) |
Jan 06, 2021 | 35.08 | 35.80 | 32.54 | 34.89 | 62,581 | -0.01(-0.03%) |
Jan 05, 2021 | 34.30 | 35.16 | 34.30 | 34.90 | 26,469 | +0.73(+2.14%) |
Jan 04, 2021 | 35.11 | 35.35 | 33.44 | 34.17 | 18,333 | -0.51(-1.47%) |
Dec 31, 2020 | 34.68 | 34.68 | 34.68 | 54,009 | +1.07(+3.18%) | |
Dec 30, 2020 | 34.20 | 34.20 | 33.30 | 33.61 | 54,009 | -0.52(-1.52%) |
Dec 29, 2020 | 34.20 | 34.27 | 33.49 | 34.13 | 19,839 | +0.17(+0.50%) |
Dec 28, 2020 | 34.62 | 34.62 | 32.80 | 33.96 | 14,189 | +0.93(+2.82%) |
Dec 24, 2020 | 33.43 | 33.47 | 32.26 | 33.03 | 8,800 | -0.25(-0.75%) |
Dec 23, 2020 | 33.74 | 34.00 | 32.65 | 33.28 | 48,315 | -0.45(-1.33%) |
Dec 22, 2020 | 33.60 | 33.98 | 33.50 | 33.73 | 8,346 | +0.03(+0.09%) |
Dec 21, 2020 | 33.37 | 33.73 | 33.02 | 33.70 | 17,296 | -0.41(-1.20%) |
Dec 18, 2020 | 35.07 | 35.50 | 34.11 | 34.11 | 46,300 | -1.05(-2.99%) |
Dec 17, 2020 | 34.80 | 35.50 | 34.80 | 35.16 | 15,264 | +0.43(+1.24%) |
Dec 16, 2020 | 35.61 | 35.80 | 34.51 | 34.73 | 27,589 | -1.16(-3.23%) |
Dec 15, 2020 | 35.18 | 36.49 | 34.78 | 35.89 | 44,089 | +1.17(+3.37%) |
Dec 14, 2020 | 34.34 | 35.25 | 34.09 | 34.72 | 21,254 | +0.48(+1.40%) |
Dec 11, 2020 | 34.44 | 35.24 | 33.90 | 34.24 | 32,400 | -0.12(-0.35%) |
Dec 10, 2020 | 34.48 | 35.50 | 34.07 | 34.36 | 31,161 | -0.16(-0.46%) |
Dec 09, 2020 | 36.20 | 36.40 | 34.12 | 34.52 | 58,360 | -1.40(-3.90%) |
Dec 08, 2020 | 34.04 | 36.10 | 32.88 | 35.92 | 115,223 | +2.22(+6.59%) |
Dec 07, 2020 | 32.76 | 34.02 | 32.33 | 33.70 | 53,785 | +1.25(+3.85%) |
Dec 04, 2020 | 32.05 | 32.95 | 32.05 | 32.45 | 9,000 | +0.75(+2.37%) |
Dec 03, 2020 | 31.13 | 31.96 | 31.13 | 31.70 | 6,916 | +0.31(+0.99%) |
Dec 02, 2020 | 31.39 | 31.63 | 31.10 | 31.39 | 14,254 | -0.01(-0.03%) |
Dec 01, 2020 | 32.00 | 32.01 | 31.29 | 31.40 | 7,601 | -0.30(-0.95%) |
Nov 30, 2020 | 31.56 | 31.98 | 31.56 | 31.70 | 7,447 | -0.08(-0.25%) |
Nov 27, 2020 | 31.62 | 31.84 | 31.59 | 31.78 | 3,700 | +0.21(+0.67%) |
Nov 25, 2020 | 32.46 | 32.46 | 31.57 | 31.57 | 9,300 | -0.77(-2.38%) |
Nov 24, 2020 | 31.64 | 33.27 | 31.60 | 32.34 | 19,196 | +0.48(+1.51%) |
Nov 23, 2020 | 32.00 | 32.09 | 31.74 | 31.86 | 5,686 | +0.83(+2.67%) |
Nov 20, 2020 | 30.39 | 31.64 | 30.12 | 31.03 | 26,800 | +0.33(+1.07%) |
Nov 19, 2020 | 32.03 | 32.03 | 30.00 | 30.70 | 42,339 | -1.30(-4.06%) |
Nov 18, 2020 | 33.16 | 33.54 | 31.75 | 32.00 | 10,788 | -0.92(-2.79%) |
Nov 17, 2020 | 32.37 | 33.76 | 32.00 | 32.92 | 43,891 | +0.02(+0.06%) |
Nov 16, 2020 | 32.41 | 32.90 | 32.39 | 32.90 | 20,513 | +0.88(+2.75%) |
Nov 13, 2020 | 32.00 | 32.30 | 31.76 | 32.02 | 10,700 | +0.05(+0.16%) |
Nov 12, 2020 | 32.15 | 32.43 | 31.82 | 31.97 | 18,947 | -0.22(-0.68%) |
Nov 11, 2020 | 32.15 | 32.34 | 31.40 | 32.19 | 18,653 | +0.02(+0.06%) |
Nov 10, 2020 | 30.86 | 32.78 | 30.46 | 32.17 | 69,682 | +1.74(+5.72%) |
Nov 09, 2020 | 31.50 | 31.88 | 29.94 | 30.43 | 20,333 | -0.07(-0.23%) |
Nov 06, 2020 | 31.44 | 31.50 | 30.49 | 30.50 | 8,400 | -0.85(-2.71%) |
Nov 05, 2020 | 30.70 | 31.50 | 30.27 | 31.35 | 23,231 | +0.95(+3.13%) |
Nov 04, 2020 | 31.15 | 31.15 | 29.71 | 30.40 | 10,363 | -1.08(-3.43%) |
Nov 03, 2020 | 31.40 | 31.50 | 30.90 | 31.48 | 83,749 | +0.20(+0.64%) |
Nov 02, 2020 | 31.03 | 31.38 | 31.03 | 31.28 | 8,228 | +0.37(+1.20%) |
Oct 30, 2020 | 30.84 | 31.39 | 30.75 | 30.91 | 26,200 | -0.09(-0.29%) |
Oct 29, 2020 | 29.81 | 31.25 | 29.63 | 31.00 | 20,509 | +1.16(+3.89%) |
Oct 28, 2020 | 26.94 | 29.85 | 26.05 | 29.84 | 24,732 | +2.28(+8.27%) |
Oct 27, 2020 | 28.80 | 28.80 | 27.50 | 27.56 | 7,916 | +0.06(+0.22%) |
Oct 26, 2020 | 27.09 | 27.63 | 26.94 | 27.50 | 10,119 | +0.41(+1.51%) |
Oct 23, 2020 | 27.42 | 27.51 | 26.75 | 27.09 | 18,200 | -0.32(-1.17%) |
Oct 22, 2020 | 26.69 | 27.77 | 26.69 | 27.41 | 10,459 | +0.21(+0.77%) |
Oct 21, 2020 | 27.03 | 27.36 | 27.03 | 27.20 | 6,298 | -0.27(-0.98%) |
Oct 20, 2020 | 27.90 | 27.90 | 27.45 | 27.47 | 6,894 | -0.08(-0.29%) |
Oct 19, 2020 | 28.57 | 28.89 | 27.55 | 27.55 | 3,774 | -0.96(-3.37%) |
Oct 16, 2020 | 28.25 | 28.67 | 28.25 | 28.51 | 4,200 | +0.11(+0.39%) |
Oct 15, 2020 | 27.51 | 28.78 | 27.51 | 28.40 | 7,831 | +0.30(+1.07%) |
Oct 14, 2020 | 28.25 | 28.60 | 28.01 | 28.10 | 33,963 | -0.22(-0.78%) |
Oct 13, 2020 | 28.59 | 28.59 | 27.85 | 28.32 | 5,699 | -0.36(-1.26%) |
Oct 12, 2020 | 29.14 | 29.15 | 28.50 | 28.68 | 7,366 | -0.41(-1.41%) |
Oct 09, 2020 | 29.06 | 29.39 | 28.51 | 29.09 | 7,300 | +0.31(+1.08%) |
Oct 08, 2020 | 28.98 | 29.32 | 28.76 | 28.78 | 10,534 | -0.12(-0.42%) |
Oct 07, 2020 | 29.05 | 29.35 | 28.70 | 28.90 | 25,446 | -0.15(-0.52%) |
Oct 06, 2020 | 29.49 | 29.62 | 29.05 | 29.05 | 11,992 | -0.26(-0.89%) |
Oct 05, 2020 | 29.11 | 29.54 | 29.10 | 29.31 | 8,673 | +0.25(+0.86%) |
Oct 02, 2020 | 29.05 | 29.49 | 29.05 | 29.06 | 7,900 | -0.33(-1.12%) |
Oct 01, 2020 | 29.48 | 29.90 | 29.05 | 29.39 | 21,893 | +0.09(+0.31%) |
Sep 30, 2020 | 29.44 | 29.47 | 29.10 | 29.30 | 48,172 | +0.00(+0.00%) |
Sep 29, 2020 | 29.40 | 29.55 | 29.30 | 29.30 | 6,543 | -0.33(-1.11%) |
Sep 28, 2020 | 29.63 | 30.25 | 29.63 | 29.63 | 10,397 | +0.45(+1.54%) |
Sep 25, 2020 | 29.10 | 29.73 | 29.10 | 29.18 | 7,200 | -0.11(-0.38%) |
Sep 24, 2020 | 29.05 | 29.54 | 28.90 | 29.29 | 7,678 | +0.24(+0.83%) |
Sep 23, 2020 | 29.24 | 29.37 | 28.96 | 29.05 | 21,605 | -0.71(-2.39%) |
Sep 22, 2020 | 30.10 | 30.12 | 29.00 | 29.76 | 14,486 | +0.36(+1.22%) |
Sep 21, 2020 | 29.22 | 30.91 | 28.56 | 29.40 | 20,097 | -0.36(-1.21%) |
Sep 18, 2020 | 30.29 | 31.45 | 29.10 | 29.76 | 31,100 | -0.14(-0.47%) |
Sep 17, 2020 | 29.60 | 30.24 | 28.75 | 29.90 | 298,020 | +0.46(+1.56%) |
Sep 16, 2020 | 29.12 | 29.73 | 29.00 | 29.44 | 13,527 | +0.33(+1.13%) |
Sep 15, 2020 | 29.08 | 29.31 | 28.85 | 29.11 | 13,093 | -0.09(-0.31%) |
Sep 14, 2020 | 28.62 | 29.20 | 28.18 | 29.20 | 21,246 | +0.66(+2.31%) |
Sep 11, 2020 | 28.69 | 28.90 | 28.38 | 28.54 | 8,000 | +0.06(+0.21%) |
Sep 10, 2020 | 28.25 | 28.77 | 28.25 | 28.48 | 4,577 | -0.02(-0.07%) |
Sep 09, 2020 | 28.50 | 29.27 | 28.50 | 28.50 | 12,117 | -0.02(-0.07%) |
Sep 08, 2020 | 28.64 | 29.82 | 28.32 | 28.52 | 5,111 | -0.55(-1.89%) |
Sep 04, 2020 | 29.76 | 29.76 | 28.43 | 29.07 | 5,300 | -0.39(-1.32%) |
Sep 03, 2020 | 29.24 | 30.26 | 29.13 | 29.46 | 5,076 | -1.04(-3.41%) |
Sep 02, 2020 | 29.34 | 30.77 | 29.34 | 30.50 | 13,504 | +1.05(+3.57%) |
Sep 01, 2020 | 29.52 | 29.76 | 29.14 | 29.45 | 8,229 | +0.04(+0.14%) |
Aug 31, 2020 | 29.09 | 29.97 | 28.84 | 29.41 | 37,257 | +0.06(+0.20%) |
Aug 28, 2020 | 29.24 | 30.19 | 28.70 | 29.35 | 11,100 | -0.38(-1.28%) |
Aug 27, 2020 | 29.52 | 29.73 | 27.76 | 29.73 | 29,379 | +0.06(+0.20%) |
Aug 26, 2020 | 29.27 | 29.85 | 28.80 | 29.67 | 14,645 | +0.57(+1.96%) |
Aug 25, 2020 | 29.35 | 30.35 | 28.88 | 29.10 | 14,440 | -0.13(-0.44%) |
Aug 24, 2020 | 30.02 | 30.02 | 28.57 | 29.23 | 7,436 | -0.40(-1.35%) |
Aug 21, 2020 | 30.70 | 30.75 | 29.36 | 29.63 | 24,700 | -1.17(-3.80%) |
Aug 20, 2020 | 30.70 | 31.00 | 30.09 | 30.80 | 16,869 | +0.02(+0.06%) |
Aug 19, 2020 | 30.97 | 31.04 | 30.64 | 30.78 | 12,426 | +0.02(+0.07%) |
Aug 18, 2020 | 30.79 | 31.00 | 30.01 | 30.76 | 19,476 | -0.04(-0.13%) |
Aug 17, 2020 | 30.40 | 31.00 | 30.28 | 30.80 | 23,081 | +0.50(+1.65%) |
Aug 14, 2020 | 29.25 | 30.30 | 29.25 | 30.30 | 35,200 | +1.05(+3.59%) |
Aug 13, 2020 | 28.75 | 29.25 | 28.44 | 29.25 | 29,440 | +0.51(+1.77%) |
Aug 12, 2020 | 27.86 | 28.75 | 26.98 | 28.74 | 27,285 | +0.88(+3.16%) |
Aug 11, 2020 | 28.15 | 29.10 | 27.80 | 27.86 | 31,982 | +0.11(+0.40%) |
Aug 10, 2020 | 27.94 | 28.67 | 27.75 | 27.75 | 16,938 | -0.45(-1.60%) |
Aug 07, 2020 | 28.18 | 28.70 | 27.85 | 28.20 | 17,000 | +0.00(+0.00%) |
Aug 06, 2020 | 28.16 | 28.23 | 27.79 | 28.20 | 2,360 | -0.40(-1.40%) |
Aug 05, 2020 | 28.55 | 28.66 | 26.69 | 28.60 | 18,459 | +0.41(+1.45%) |
Aug 04, 2020 | 28.42 | 28.55 | 27.82 | 28.19 | 6,636 | +0.19(+0.68%) |
Aug 03, 2020 | 28.46 | 29.03 | 27.45 | 28.00 | 15,584 | +0.10(+0.36%) |
Jul 31, 2020 | 28.80 | 28.97 | 27.00 | 27.90 | 15,600 | -0.79(-2.75%) |
Jul 30, 2020 | 28.71 | 28.89 | 27.33 | 28.69 | 10,698 | -0.31(-1.07%) |
Jul 29, 2020 | 29.49 | 29.66 | 28.52 | 29.00 | 10,340 | -0.49(-1.66%) |
Jul 28, 2020 | 30.45 | 30.45 | 29.09 | 29.49 | 25,878 | -1.06(-3.47%) |
Jul 27, 2020 | 30.30 | 30.55 | 29.39 | 30.55 | 15,736 | +0.49(+1.63%) |
Jul 24, 2020 | 29.05 | 30.31 | 26.15 | 30.06 | 26,500 | +1.03(+3.55%) |
Jul 23, 2020 | 28.50 | 29.46 | 27.93 | 29.03 | 26,112 | +0.80(+2.83%) |
Jul 22, 2020 | 27.44 | 28.70 | 27.31 | 28.23 | 27,571 | +1.15(+4.25%) |
Jul 21, 2020 | 28.06 | 28.07 | 26.55 | 27.08 | 18,505 | -0.62(-2.24%) |
Jul 20, 2020 | 26.23 | 27.80 | 26.23 | 27.70 | 19,310 | +1.64(+6.29%) |
Jul 17, 2020 | 26.63 | 27.34 | 26.06 | 26.06 | 18,200 | -0.90(-3.34%) |
Jul 16, 2020 | 27.77 | 27.77 | 25.76 | 26.96 | 24,840 | -0.36(-1.32%) |
Jul 15, 2020 | 26.31 | 28.52 | 26.22 | 27.32 | 41,797 | +1.44(+5.56%) |
Jul 14, 2020 | 25.78 | 26.13 | 25.21 | 25.88 | 10,327 | +0.34(+1.33%) |
Jul 13, 2020 | 24.31 | 26.41 | 24.31 | 25.54 | 18,034 | +1.34(+5.54%) |
Jul 10, 2020 | 23.48 | 24.47 | 23.25 | 24.20 | 7,800 | +0.52(+2.20%) |
Jul 09, 2020 | 24.46 | 24.46 | 23.25 | 23.68 | 14,164 | -0.69(-2.83%) |
Jul 08, 2020 | 24.83 | 24.98 | 23.81 | 24.37 | 10,144 | -0.24(-0.98%) |
Jul 07, 2020 | 25.44 | 25.80 | 24.61 | 24.61 | 15,498 | -1.05(-4.09%) |
Jul 06, 2020 | 25.48 | 25.78 | 24.78 | 25.66 | 17,039 | +0.39(+1.54%) |
Jul 02, 2020 | 25.42 | 25.42 | 24.80 | 25.27 | 9,900 | +0.06(+0.24%) |
Jul 01, 2020 | 25.95 | 26.00 | 24.95 | 25.21 | 12,050 | -0.65(-2.51%) |
Jun 30, 2020 | 25.24 | 26.01 | 24.77 | 25.86 | 62,224 | +0.24(+0.94%) |
Jun 29, 2020 | 23.24 | 25.62 | 23.24 | 25.62 | 17,319 | +2.57(+11.15%) |
Jun 26, 2020 | 23.53 | 23.89 | 22.87 | 23.05 | 134,000 | -0.70(-2.95%) |
Jun 25, 2020 | 23.44 | 23.85 | 23.43 | 23.75 | 9,486 | +0.29(+1.24%) |
Jun 24, 2020 | 24.08 | 24.52 | 23.46 | 23.46 | 21,128 | -0.79(-3.26%) |
Jun 23, 2020 | 24.41 | 24.98 | 24.05 | 24.25 | 26,595 | -0.01(-0.04%) |
Jun 22, 2020 | 24.32 | 24.78 | 24.10 | 24.26 | 44,791 | -0.10(-0.41%) |
Jun 19, 2020 | 25.08 | 25.45 | 24.01 | 24.36 | 59,000 | -0.37(-1.50%) |
Jun 18, 2020 | 25.22 | 25.55 | 24.50 | 24.73 | 42,603 | -0.57(-2.25%) |
Jun 17, 2020 | 26.62 | 27.00 | 24.85 | 25.30 | 24,131 | -1.50(-5.60%) |
Jun 16, 2020 | 26.26 | 26.80 | 25.95 | 26.80 | 13,904 | +0.72(+2.76%) |
Jun 15, 2020 | 25.15 | 26.08 | 25.08 | 26.08 | 11,913 | +0.73(+2.88%) |
Jun 12, 2020 | 26.08 | 26.08 | 24.63 | 25.35 | 28,200 | +0.05(+0.20%) |
Jun 11, 2020 | 26.38 | 26.39 | 24.88 | 25.30 | 28,542 | -0.66(-2.54%) |
Jun 10, 2020 | 26.42 | 27.66 | 25.96 | 25.96 | 14,804 | -0.80(-2.99%) |
Jun 09, 2020 | 27.63 | 28.25 | 26.76 | 26.76 | 9,846 | -1.36(-4.84%) |
Jun 08, 2020 | 26.44 | 28.30 | 26.25 | 28.12 | 21,101 | +1.97(+7.53%) |
Jun 05, 2020 | 25.84 | 26.63 | 25.55 | 26.15 | 27,600 | +0.99(+3.93%) |
Jun 04, 2020 | 25.17 | 25.67 | 25.00 | 25.16 | 20,457 | -0.06(-0.24%) |
Jun 03, 2020 | 25.49 | 25.96 | 25.22 | 25.22 | 15,918 | +0.13(+0.52%) |
Jun 02, 2020 | 24.85 | 25.85 | 24.75 | 25.09 | 25,913 | +0.34(+1.37%) |
Jun 01, 2020 | 25.20 | 25.89 | 24.75 | 24.75 | 25,210 | -0.29(-1.16%) |
May 29, 2020 | 25.36 | 25.67 | 24.78 | 25.04 | 18,900 | -0.46(-1.80%) |
May 28, 2020 | 25.63 | 25.81 | 25.31 | 25.50 | 49,262 | -0.05(-0.20%) |
May 27, 2020 | 25.21 | 26.15 | 24.84 | 25.55 | 66,679 | +0.50(+2.00%) |
May 26, 2020 | 26.12 | 26.13 | 24.75 | 25.05 | 92,979 | -0.35(-1.38%) |
May 22, 2020 | 25.13 | 25.97 | 24.61 | 25.40 | 65,700 | +0.70(+2.83%) |
May 21, 2020 | 27.75 | 27.75 | 24.50 | 24.70 | 71,580 | -2.64(-9.66%) |
May 20, 2020 | 27.08 | 27.60 | 24.96 | 27.34 | 25,270 | +1.05(+3.99%) |
May 19, 2020 | 26.89 | 27.87 | 26.29 | 26.29 | 27,802 | -0.94(-3.45%) |
May 18, 2020 | 26.73 | 28.34 | 26.73 | 27.23 | 34,748 | +0.83(+3.14%) |
May 15, 2020 | 26.37 | 26.91 | 25.76 | 26.40 | 10,500 | -0.11(-0.41%) |
May 14, 2020 | 26.14 | 26.89 | 25.58 | 26.51 | 9,096 | -0.13(-0.49%) |
May 13, 2020 | 26.77 | 27.04 | 25.49 | 26.64 | 30,003 | -0.13(-0.49%) |
May 12, 2020 | 28.91 | 29.63 | 26.52 | 26.77 | 34,710 | -1.97(-6.85%) |
May 11, 2020 | 28.14 | 29.23 | 27.56 | 28.74 | 34,799 | +0.47(+1.66%) |
May 08, 2020 | 28.14 | 29.64 | 27.91 | 28.27 | 16,700 | +0.85(+3.10%) |
May 07, 2020 | 28.15 | 29.76 | 27.40 | 27.42 | 13,436 | -0.30(-1.08%) |
May 06, 2020 | 26.40 | 28.53 | 25.49 | 27.72 | 32,623 | +1.51(+5.76%) |
May 05, 2020 | 27.71 | 27.75 | 25.93 | 26.21 | 13,444 | -1.78(-6.36%) |
May 04, 2020 | 28.45 | 28.49 | 26.96 | 27.99 | 15,776 | -0.90(-3.12%) |
May 01, 2020 | 27.36 | 29.49 | 26.23 | 28.89 | 45,200 | +0.80(+2.85%) |
Apr 30, 2020 | 28.01 | 30.01 | 27.81 | 28.09 | 10,878 | -0.58(-2.02%) |
Apr 29, 2020 | 28.00 | 31.77 | 27.40 | 28.67 | 29,878 | +1.01(+3.65%) |
Apr 28, 2020 | 27.10 | 28.29 | 26.95 | 27.66 | 22,087 | +0.56(+2.07%) |
Apr 27, 2020 | 26.67 | 27.10 | 26.44 | 27.10 | 22,566 | +0.34(+1.27%) |
Apr 24, 2020 | 26.59 | 26.92 | 26.34 | 26.76 | 5,900 | -0.20(-0.74%) |
Apr 23, 2020 | 26.06 | 26.96 | 26.04 | 26.96 | 37,491 | +0.64(+2.43%) |
Apr 22, 2020 | 26.05 | 26.56 | 26.05 | 26.32 | 8,092 | +0.00(+0.00%) |
Apr 21, 2020 | 25.74 | 26.45 | 25.51 | 26.32 | 11,958 | +0.32(+1.23%) |
Apr 20, 2020 | 25.46 | 26.87 | 25.46 | 26.00 | 14,233 | -0.49(-1.85%) |
Apr 17, 2020 | 24.80 | 26.68 | 24.00 | 26.49 | 21,900 | +2.25(+9.28%) |
Apr 16, 2020 | 24.46 | 24.47 | 23.45 | 24.24 | 31,303 | -0.26(-1.06%) |
Apr 15, 2020 | 25.55 | 25.55 | 24.22 | 24.50 | 33,060 | -1.70(-6.49%) |
Apr 14, 2020 | 26.86 | 26.92 | 26.16 | 26.20 | 13,337 | -0.35(-1.32%) |
Apr 13, 2020 | 26.31 | 26.86 | 25.79 | 26.55 | 46,285 | -0.30(-1.12%) |
Apr 09, 2020 | 25.64 | 26.85 | 24.96 | 26.85 | 9,300 | +0.81(+3.11%) |
Apr 08, 2020 | 25.80 | 26.21 | 23.73 | 26.04 | 17,113 | +0.36(+1.40%) |
Apr 07, 2020 | 26.90 | 26.92 | 24.11 | 25.68 | 23,621 | -0.72(-2.73%) |
Apr 06, 2020 | 25.39 | 26.86 | 25.30 | 26.40 | 21,320 | +1.58(+6.37%) |
Apr 03, 2020 | 25.64 | 26.09 | 24.20 | 24.82 | 21,100 | -0.61(-2.40%) |
Apr 02, 2020 | 24.17 | 27.15 | 23.25 | 25.43 | 29,713 | +1.13(+4.65%) |