Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.82 | 43.49 | 42.45 | 42.67 | 350,491 | -0.54(-1.25%) |
Apr 29, 2021 | 43.73 | 43.73 | 42.75 | 43.22 | 244,569 | -0.05(-0.11%) |
Apr 28, 2021 | 43.29 | 43.42 | 43.04 | 43.26 | 130,055 | -0.05(-0.11%) |
Apr 27, 2021 | 43.52 | 43.81 | 42.96 | 43.31 | 157,438 | -0.17(-0.39%) |
Apr 26, 2021 | 42.84 | 43.78 | 42.71 | 43.48 | 301,020 | +1.14(+2.69%) |
Apr 23, 2021 | 42.05 | 42.74 | 41.91 | 42.34 | 152,030 | +0.54(+1.29%) |
Apr 22, 2021 | 41.57 | 42.01 | 41.08 | 41.80 | 226,426 | +0.25(+0.59%) |
Apr 21, 2021 | 41.35 | 41.96 | 41.10 | 41.55 | 336,721 | +0.28(+0.69%) |
Apr 20, 2021 | 42.49 | 42.77 | 40.94 | 41.27 | 238,361 | -1.29(-3.03%) |
Apr 19, 2021 | 42.50 | 42.56 | 41.46 | 42.56 | 229,748 | +0.06(+0.13%) |
Apr 16, 2021 | 42.86 | 43.14 | 42.32 | 42.50 | 346,491 | +0.09(+0.22%) |
Apr 15, 2021 | 42.94 | 42.94 | 42.12 | 42.41 | 326,081 | -0.18(-0.42%) |
Apr 14, 2021 | 42.47 | 43.12 | 42.47 | 42.59 | 165,735 | -0.04(-0.09%) |
Apr 13, 2021 | 43.16 | 43.54 | 42.07 | 42.63 | 271,168 | -0.69(-1.60%) |
Apr 12, 2021 | 43.10 | 43.36 | 42.71 | 43.32 | 182,770 | +0.33(+0.77%) |
Apr 09, 2021 | 42.26 | 42.99 | 41.99 | 42.99 | 195,992 | +0.81(+1.91%) |
Apr 08, 2021 | 41.77 | 42.25 | 40.77 | 42.18 | 222,503 | +0.52(+1.25%) |
Apr 07, 2021 | 42.13 | 42.46 | 41.27 | 41.66 | 264,059 | -0.55(-1.30%) |
Apr 06, 2021 | 42.36 | 42.47 | 41.88 | 42.21 | 244,086 | -0.13(-0.31%) |
Apr 05, 2021 | 41.04 | 42.34 | 41.04 | 42.34 | 217,263 | +1.63(+4.00%) |
Apr 01, 2021 | 40.97 | 41.26 | 39.83 | 40.71 | 243,803 | +0.94(+2.36%) |
Mar 31, 2021 | 39.88 | 40.29 | 39.32 | 39.78 | 170,939 | -0.06(-0.14%) |
Mar 30, 2021 | 39.43 | 40.21 | 39.12 | 39.83 | 158,340 | +0.71(+1.82%) |
Mar 29, 2021 | 39.20 | 40.27 | 38.65 | 39.12 | 279,522 | -0.28(-0.72%) |
Mar 26, 2021 | 39.17 | 39.51 | 38.92 | 39.41 | 158,102 | +0.89(+2.31%) |
Mar 25, 2021 | 37.67 | 38.79 | 36.98 | 38.52 | 262,554 | +0.52(+1.37%) |
Mar 24, 2021 | 38.62 | 39.07 | 37.99 | 37.99 | 239,142 | -0.09(-0.25%) |
Mar 23, 2021 | 39.90 | 40.43 | 37.97 | 38.09 | 291,123 | -2.26(-5.59%) |
Mar 22, 2021 | 41.76 | 41.76 | 40.23 | 40.34 | 243,689 | -1.31(-3.14%) |
Mar 19, 2021 | 42.41 | 43.27 | 41.54 | 41.65 | 645,393 | -0.94(-2.20%) |
Mar 18, 2021 | 43.28 | 44.13 | 42.22 | 42.59 | 243,630 | -0.79(-1.81%) |
Mar 17, 2021 | 43.76 | 44.23 | 43.22 | 43.38 | 256,690 | -0.69(-1.57%) |
Mar 16, 2021 | 44.54 | 44.54 | 43.70 | 44.07 | 181,725 | -0.29(-0.66%) |
Mar 15, 2021 | 43.82 | 44.49 | 43.02 | 44.36 | 165,890 | +0.62(+1.41%) |
Mar 12, 2021 | 42.69 | 43.82 | 42.69 | 43.75 | 167,074 | +1.00(+2.35%) |
Mar 11, 2021 | 43.47 | 43.48 | 42.24 | 42.74 | 256,241 | -0.36(-0.84%) |
Mar 10, 2021 | 42.27 | 43.44 | 41.17 | 43.10 | 300,600 | +0.85(+2.02%) |
Mar 09, 2021 | 42.11 | 43.19 | 41.51 | 42.25 | 369,611 | +0.30(+0.72%) |
Mar 08, 2021 | 40.55 | 42.06 | 40.15 | 41.95 | 308,690 | +1.62(+4.02%) |
Mar 05, 2021 | 39.07 | 40.54 | 38.32 | 40.32 | 292,775 | +1.87(+4.85%) |
Mar 04, 2021 | 38.23 | 39.27 | 37.55 | 38.46 | 332,980 | +0.27(+0.72%) |
Mar 03, 2021 | 38.11 | 38.63 | 38.03 | 38.18 | 173,379 | +0.31(+0.83%) |
Mar 02, 2021 | 38.26 | 38.42 | 37.84 | 37.87 | 158,491 | -0.40(-1.04%) |
Mar 01, 2021 | 37.67 | 38.34 | 37.03 | 38.27 | 212,706 | +1.38(+3.75%) |
Feb 26, 2021 | 37.34 | 37.58 | 36.53 | 36.89 | 173,301 | -0.25(-0.66%) |
Feb 25, 2021 | 38.00 | 38.00 | 36.82 | 37.13 | 141,145 | -0.86(-2.27%) |
Feb 24, 2021 | 36.98 | 38.30 | 36.98 | 37.99 | 204,456 | +1.02(+2.77%) |
Feb 23, 2021 | 37.32 | 37.45 | 36.41 | 36.97 | 195,485 | -0.38(-1.01%) |
Feb 22, 2021 | 36.20 | 37.35 | 36.07 | 37.35 | 300,075 | +0.99(+2.71%) |
Feb 19, 2021 | 36.42 | 36.97 | 36.29 | 36.36 | 394,835 | +0.23(+0.63%) |
Feb 18, 2021 | 36.61 | 36.87 | 36.09 | 36.14 | 269,517 | -0.82(-2.23%) |
Feb 17, 2021 | 37.26 | 37.52 | 36.38 | 36.96 | 180,928 | -0.53(-1.42%) |
Feb 16, 2021 | 37.80 | 38.36 | 37.44 | 37.49 | 183,195 | -0.07(-0.18%) |
Feb 12, 2021 | 37.47 | 37.66 | 37.29 | 37.56 | 101,954 | -0.20(-0.53%) |
Feb 11, 2021 | 37.95 | 38.15 | 37.12 | 37.76 | 156,932 | -0.01(-0.03%) |
Feb 10, 2021 | 38.60 | 38.60 | 37.50 | 37.77 | 141,775 | -0.57(-1.48%) |
Feb 09, 2021 | 37.98 | 38.70 | 37.62 | 38.34 | 185,083 | +0.22(+0.57%) |
Feb 08, 2021 | 37.51 | 38.18 | 37.28 | 38.12 | 165,310 | +0.74(+1.98%) |
Feb 05, 2021 | 37.90 | 38.14 | 36.95 | 37.38 | 191,771 | +0.08(+0.20%) |
Feb 04, 2021 | 37.33 | 37.91 | 37.14 | 37.30 | 192,952 | +0.13(+0.36%) |
Feb 03, 2021 | 36.90 | 37.42 | 36.49 | 37.17 | 146,671 | +0.08(+0.20%) |
Feb 02, 2021 | 37.10 | 37.26 | 36.18 | 37.09 | 104,146 | +0.62(+1.69%) |
Feb 01, 2021 | 36.24 | 36.67 | 35.63 | 36.48 | 110,193 | +0.71(+1.99%) |
Jan 29, 2021 | 36.19 | 36.80 | 35.54 | 35.77 | 216,045 | -0.45(-1.23%) |
Jan 28, 2021 | 36.60 | 36.72 | 35.82 | 36.21 | 166,917 | -0.07(-0.18%) |
Jan 27, 2021 | 36.96 | 37.54 | 35.95 | 36.28 | 174,104 | -1.58(-4.18%) |
Jan 26, 2021 | 39.27 | 40.07 | 37.79 | 37.86 | 142,211 | -1.18(-3.03%) |
Jan 25, 2021 | 40.19 | 40.85 | 38.85 | 39.05 | 204,196 | -1.47(-3.62%) |
Jan 22, 2021 | 39.20 | 40.53 | 39.00 | 40.51 | 185,438 | +0.93(+2.35%) |
Jan 21, 2021 | 39.17 | 39.87 | 39.04 | 39.59 | 194,266 | +0.63(+1.63%) |
Jan 20, 2021 | 38.55 | 38.99 | 37.96 | 38.95 | 161,896 | +0.85(+2.24%) |
Jan 19, 2021 | 38.34 | 38.47 | 37.66 | 38.10 | 186,022 | +0.06(+0.15%) |
Jan 15, 2021 | 38.59 | 38.83 | 37.96 | 38.04 | 208,657 | -1.30(-3.30%) |
Jan 14, 2021 | 39.41 | 39.75 | 39.15 | 39.34 | 156,409 | +0.29(+0.75%) |
Jan 13, 2021 | 39.66 | 39.85 | 38.84 | 39.05 | 128,581 | -0.63(-1.60%) |
Jan 12, 2021 | 39.40 | 40.07 | 39.25 | 39.68 | 140,024 | +0.54(+1.38%) |
Jan 11, 2021 | 38.60 | 39.20 | 38.50 | 39.14 | 149,081 | +0.19(+0.49%) |
Jan 08, 2021 | 40.21 | 40.43 | 38.52 | 38.95 | 189,743 | -1.12(-2.81%) |
Jan 07, 2021 | 38.68 | 40.11 | 38.61 | 40.08 | 258,896 | +1.74(+4.54%) |
Jan 06, 2021 | 36.77 | 38.73 | 36.54 | 38.34 | 320,461 | +2.37(+6.59%) |
Jan 05, 2021 | 35.52 | 36.21 | 35.52 | 35.97 | 150,630 | +0.44(+1.25%) |
Jan 04, 2021 | 36.55 | 36.86 | 35.20 | 35.52 | 194,159 | -0.65(-1.80%) |
Dec 31, 2020 | 36.17 | 36.17 | 36.17 | 136,093 | +0.01(+0.03%) | |
Dec 30, 2020 | 35.95 | 36.38 | 35.91 | 36.16 | 136,093 | +0.32(+0.90%) |
Dec 29, 2020 | 36.37 | 36.38 | 35.39 | 35.84 | 154,864 | -0.26(-0.73%) |
Dec 28, 2020 | 36.10 | 36.41 | 35.90 | 36.11 | 128,642 | +0.46(+1.30%) |
Dec 24, 2020 | 35.98 | 36.10 | 35.34 | 35.64 | 64,447 | -0.33(-0.92%) |
Dec 23, 2020 | 35.39 | 36.07 | 35.33 | 35.97 | 140,183 | +0.87(+2.48%) |
Dec 22, 2020 | 34.94 | 35.49 | 34.73 | 35.11 | 180,841 | +0.01(+0.03%) |
Dec 21, 2020 | 35.13 | 35.52 | 34.77 | 35.10 | 236,047 | -0.78(-2.19%) |
Dec 18, 2020 | 36.24 | 36.55 | 35.62 | 35.88 | 830,827 | -0.36(-0.99%) |
Dec 17, 2020 | 35.89 | 36.26 | 35.58 | 36.24 | 173,128 | +0.58(+1.62%) |
Dec 16, 2020 | 36.11 | 36.11 | 35.40 | 35.66 | 172,578 | -0.36(-1.00%) |
Dec 15, 2020 | 35.28 | 36.14 | 35.08 | 36.02 | 218,894 | +1.13(+3.25%) |
Dec 14, 2020 | 35.69 | 35.80 | 34.88 | 34.89 | 201,472 | -0.52(-1.47%) |
Dec 11, 2020 | 35.25 | 35.78 | 35.23 | 35.41 | 117,676 | -0.25(-0.69%) |
Dec 10, 2020 | 35.38 | 35.78 | 35.18 | 35.65 | 196,188 | -0.06(-0.16%) |
Dec 09, 2020 | 36.09 | 36.65 | 35.53 | 35.71 | 208,331 | -0.23(-0.63%) |
Dec 08, 2020 | 35.11 | 36.15 | 35.11 | 35.94 | 213,521 | +0.44(+1.25%) |
Dec 07, 2020 | 35.24 | 35.58 | 35.15 | 35.49 | 300,430 | +0.04(+0.11%) |
Dec 04, 2020 | 34.69 | 35.53 | 34.14 | 35.45 | 285,831 | +1.40(+4.11%) |
Dec 03, 2020 | 35.34 | 35.35 | 33.17 | 34.06 | 328,599 | +0.29(+0.87%) |
Dec 02, 2020 | 33.57 | 34.04 | 33.20 | 33.76 | 219,257 | +0.26(+0.76%) |
Dec 01, 2020 | 33.53 | 33.73 | 33.15 | 33.51 | 241,259 | +0.42(+1.26%) |
Nov 30, 2020 | 33.68 | 33.68 | 32.91 | 33.09 | 231,720 | -0.67(-1.99%) |
Nov 27, 2020 | 33.57 | 33.98 | 33.25 | 33.76 | 74,182 | -0.01(-0.03%) |
Nov 25, 2020 | 34.12 | 34.45 | 33.21 | 33.77 | 191,542 | -0.68(-1.97%) |
Nov 24, 2020 | 34.30 | 34.52 | 33.44 | 34.45 | 255,155 | +0.77(+2.27%) |
Nov 23, 2020 | 33.82 | 33.95 | 33.28 | 33.69 | 195,001 | +0.31(+0.93%) |
Nov 20, 2020 | 33.24 | 33.58 | 32.95 | 33.38 | 291,546 | -0.23(-0.67%) |
Nov 19, 2020 | 33.87 | 33.94 | 32.80 | 33.60 | 189,743 | -0.38(-1.11%) |
Nov 18, 2020 | 35.18 | 35.28 | 33.98 | 33.98 | 190,907 | -1.01(-2.89%) |
Nov 17, 2020 | 34.75 | 35.15 | 34.25 | 34.99 | 179,743 | -0.19(-0.54%) |
Nov 16, 2020 | 34.87 | 35.23 | 34.57 | 35.18 | 183,886 | +1.09(+3.19%) |
Nov 13, 2020 | 33.42 | 34.30 | 33.42 | 34.09 | 130,269 | +0.92(+2.76%) |
Nov 12, 2020 | 33.71 | 34.07 | 32.91 | 33.18 | 247,399 | -0.95(-2.77%) |
Nov 11, 2020 | 34.47 | 34.54 | 33.47 | 34.12 | 175,017 | -0.18(-0.52%) |
Nov 10, 2020 | 33.22 | 34.54 | 32.95 | 34.30 | 234,268 | +1.48(+4.52%) |
Nov 09, 2020 | 33.48 | 34.04 | 32.01 | 32.82 | 366,749 | +1.97(+6.37%) |
Nov 06, 2020 | 31.18 | 31.33 | 30.57 | 30.85 | 128,047 | -0.17(-0.55%) |
Nov 05, 2020 | 29.94 | 31.17 | 29.94 | 31.02 | 123,642 | +1.26(+4.22%) |
Nov 04, 2020 | 29.97 | 30.18 | 29.45 | 29.77 | 180,173 | -0.80(-2.63%) |
Nov 03, 2020 | 30.34 | 30.83 | 30.32 | 30.57 | 188,044 | +0.77(+2.57%) |
Nov 02, 2020 | 29.45 | 29.88 | 29.38 | 29.80 | 158,767 | +0.73(+2.50%) |
Oct 30, 2020 | 28.50 | 29.12 | 28.07 | 29.08 | 184,769 | +0.51(+1.79%) |
Oct 29, 2020 | 28.13 | 28.84 | 27.97 | 28.57 | 234,934 | +0.26(+0.90%) |
Oct 28, 2020 | 28.35 | 28.57 | 28.09 | 28.31 | 304,469 | -0.75(-2.57%) |
Oct 27, 2020 | 29.69 | 29.69 | 28.81 | 29.06 | 244,918 | -0.76(-2.54%) |
Oct 26, 2020 | 30.15 | 30.15 | 29.42 | 29.81 | 223,494 | -0.77(-2.50%) |
Oct 23, 2020 | 29.93 | 30.63 | 29.93 | 30.58 | 307,949 | +0.70(+2.34%) |
Oct 22, 2020 | 28.88 | 30.11 | 28.84 | 29.88 | 325,555 | +0.97(+3.37%) |
Oct 21, 2020 | 28.87 | 29.07 | 28.57 | 28.91 | 308,836 | +0.24(+0.82%) |
Oct 20, 2020 | 28.58 | 29.02 | 28.53 | 28.67 | 198,458 | +0.09(+0.33%) |
Oct 19, 2020 | 28.72 | 28.98 | 28.52 | 28.58 | 154,755 | -0.09(-0.33%) |
Oct 16, 2020 | 28.64 | 29.07 | 28.59 | 28.67 | 111,221 | +0.02(+0.07%) |
Oct 15, 2020 | 27.75 | 28.81 | 27.62 | 28.65 | 162,536 | +0.51(+1.81%) |
Oct 14, 2020 | 28.16 | 28.48 | 28.03 | 28.14 | 134,318 | +0.02(+0.07%) |
Oct 13, 2020 | 28.25 | 28.52 | 28.02 | 28.12 | 152,516 | -0.32(-1.13%) |
Oct 12, 2020 | 27.98 | 28.57 | 27.98 | 28.44 | 128,216 | +0.35(+1.24%) |
Oct 09, 2020 | 28.18 | 28.45 | 27.96 | 28.09 | 159,323 | +0.17(+0.61%) |
Oct 08, 2020 | 27.96 | 28.11 | 27.74 | 27.92 | 157,547 | +0.16(+0.58%) |
Oct 07, 2020 | 28.10 | 28.38 | 27.76 | 27.76 | 290,796 | -0.09(-0.34%) |
Oct 06, 2020 | 27.76 | 28.42 | 27.48 | 27.86 | 317,040 | +0.40(+1.47%) |
Oct 05, 2020 | 27.39 | 27.82 | 27.37 | 27.45 | 186,812 | +0.24(+0.90%) |
Oct 02, 2020 | 25.27 | 27.40 | 25.27 | 27.21 | 224,326 | +0.45(+1.69%) |
Oct 01, 2020 | 26.97 | 27.23 | 26.48 | 26.76 | 237,125 | -0.08(-0.28%) |
Sep 30, 2020 | 27.11 | 27.59 | 26.57 | 26.83 | 252,646 | -0.10(-0.38%) |
Sep 29, 2020 | 26.80 | 27.11 | 26.56 | 26.94 | 187,264 | +0.31(+1.17%) |
Sep 28, 2020 | 26.16 | 26.88 | 26.16 | 26.63 | 225,573 | +0.87(+3.36%) |
Sep 25, 2020 | 25.64 | 26.06 | 25.45 | 25.76 | 321,407 | -0.15(-0.58%) |
Sep 24, 2020 | 24.69 | 26.14 | 24.12 | 25.91 | 835,605 | +3.32(+14.71%) |
Sep 23, 2020 | 23.38 | 23.69 | 22.57 | 22.59 | 212,875 | -0.88(-3.77%) |
Sep 22, 2020 | 23.44 | 23.53 | 22.84 | 23.47 | 234,230 | +0.03(+0.12%) |
Sep 21, 2020 | 24.72 | 24.75 | 23.12 | 23.44 | 265,211 | -1.84(-7.26%) |
Sep 18, 2020 | 26.14 | 26.32 | 25.16 | 25.28 | 488,378 | -0.76(-2.93%) |
Sep 17, 2020 | 26.06 | 26.14 | 25.57 | 26.04 | 208,342 | -0.12(-0.47%) |
Sep 16, 2020 | 26.78 | 26.78 | 26.12 | 26.16 | 246,477 | -0.36(-1.35%) |
Sep 15, 2020 | 26.85 | 27.12 | 26.40 | 26.52 | 254,737 | -0.18(-0.67%) |
Sep 14, 2020 | 26.81 | 27.02 | 26.60 | 26.70 | 120,759 | +0.10(+0.39%) |
Sep 11, 2020 | 25.76 | 26.63 | 25.76 | 26.60 | 266,600 | +0.80(+3.10%) |
Sep 10, 2020 | 26.82 | 26.95 | 25.80 | 25.80 | 165,486 | -0.99(-3.69%) |
Sep 09, 2020 | 27.51 | 27.57 | 26.74 | 26.79 | 186,766 | -0.42(-1.56%) |
Sep 08, 2020 | 27.14 | 27.87 | 27.10 | 27.21 | 296,416 | -0.68(-2.43%) |
Sep 04, 2020 | 27.97 | 28.21 | 27.19 | 27.89 | 325,656 | +0.44(+1.61%) |
Sep 03, 2020 | 30.05 | 30.10 | 27.11 | 27.44 | 383,027 | -1.13(-3.95%) |
Sep 02, 2020 | 27.58 | 28.65 | 27.36 | 28.57 | 318,160 | +1.19(+4.33%) |
Sep 01, 2020 | 26.49 | 27.43 | 26.36 | 27.39 | 222,353 | +0.73(+2.76%) |
Aug 31, 2020 | 26.68 | 26.85 | 26.55 | 26.65 | 224,425 | -0.20(-0.74%) |
Aug 28, 2020 | 26.67 | 26.95 | 26.05 | 26.85 | 237,709 | +0.40(+1.49%) |
Aug 27, 2020 | 27.10 | 27.10 | 26.30 | 26.46 | 159,970 | -0.42(-1.58%) |
Aug 26, 2020 | 27.26 | 27.41 | 26.67 | 26.88 | 151,191 | -0.50(-1.82%) |
Aug 25, 2020 | 27.78 | 27.91 | 27.14 | 27.38 | 107,356 | -0.10(-0.38%) |
Aug 24, 2020 | 27.27 | 27.48 | 26.97 | 27.48 | 206,893 | +0.54(+1.99%) |
Aug 21, 2020 | 27.11 | 27.21 | 26.75 | 26.95 | 209,456 | -0.40(-1.45%) |
Aug 20, 2020 | 27.95 | 28.08 | 27.24 | 27.34 | 187,139 | -1.05(-3.71%) |
Aug 19, 2020 | 28.57 | 28.86 | 28.27 | 28.40 | 168,878 | -0.22(-0.76%) |
Aug 18, 2020 | 29.48 | 29.63 | 28.54 | 28.61 | 210,467 | -1.00(-3.37%) |
Aug 17, 2020 | 29.79 | 30.19 | 29.58 | 29.61 | 295,672 | -0.17(-0.57%) |
Aug 14, 2020 | 29.68 | 30.08 | 29.54 | 29.78 | 141,372 | -0.12(-0.41%) |
Aug 13, 2020 | 30.04 | 30.20 | 29.86 | 29.90 | 180,247 | -0.34(-1.12%) |
Aug 12, 2020 | 30.42 | 30.58 | 29.97 | 30.24 | 143,789 | +0.28(+0.94%) |
Aug 11, 2020 | 29.63 | 30.38 | 29.35 | 29.96 | 256,910 | +0.80(+2.74%) |
Aug 10, 2020 | 28.50 | 29.58 | 28.50 | 29.16 | 282,532 | +0.80(+2.82%) |
Aug 07, 2020 | 27.54 | 28.37 | 27.46 | 28.36 | 289,649 | +0.55(+1.96%) |
Aug 06, 2020 | 27.83 | 28.08 | 27.60 | 27.81 | 178,600 | -0.07(-0.24%) |
Aug 05, 2020 | 27.68 | 28.16 | 27.39 | 27.88 | 290,132 | +0.40(+1.47%) |
Aug 04, 2020 | 27.22 | 27.48 | 27.03 | 27.47 | 250,907 | +0.15(+0.55%) |
Aug 03, 2020 | 26.63 | 27.43 | 26.57 | 27.32 | 226,419 | +0.77(+2.91%) |
Jul 31, 2020 | 27.49 | 27.49 | 26.09 | 26.55 | 283,807 | -0.88(-3.23%) |
Jul 30, 2020 | 27.49 | 27.54 | 26.98 | 27.43 | 208,858 | -0.38(-1.35%) |
Jul 29, 2020 | 27.24 | 27.95 | 27.19 | 27.81 | 212,814 | +0.49(+1.79%) |
Jul 28, 2020 | 27.60 | 27.89 | 27.30 | 27.32 | 230,376 | -0.50(-1.79%) |
Jul 27, 2020 | 27.16 | 27.94 | 27.16 | 27.82 | 257,548 | +0.59(+2.18%) |
Jul 24, 2020 | 27.59 | 27.96 | 27.19 | 27.23 | 208,288 | -0.52(-1.87%) |
Jul 23, 2020 | 27.45 | 28.05 | 27.45 | 27.75 | 184,123 | +0.19(+0.68%) |
Jul 22, 2020 | 27.58 | 27.98 | 27.46 | 27.56 | 275,857 | -0.12(-0.44%) |
Jul 21, 2020 | 27.30 | 27.90 | 27.25 | 27.68 | 375,886 | +0.56(+2.05%) |
Jul 20, 2020 | 27.49 | 27.59 | 26.84 | 27.12 | 163,240 | -0.30(-1.10%) |
Jul 17, 2020 | 27.51 | 27.77 | 27.33 | 27.43 | 189,063 | +0.05(+0.17%) |
Jul 16, 2020 | 27.22 | 27.52 | 27.16 | 27.38 | 169,196 | -0.14(-0.51%) |
Jul 15, 2020 | 27.39 | 27.77 | 27.11 | 27.52 | 189,347 | +0.52(+1.91%) |
Jul 14, 2020 | 26.43 | 27.03 | 26.18 | 27.00 | 195,732 | +0.52(+1.95%) |
Jul 13, 2020 | 26.69 | 27.09 | 26.00 | 26.49 | 276,282 | +0.18(+0.68%) |
Jul 10, 2020 | 25.99 | 26.40 | 25.60 | 26.31 | 180,819 | +0.23(+0.90%) |
Jul 09, 2020 | 26.38 | 26.58 | 25.88 | 26.08 | 240,379 | -0.52(-1.94%) |
Jul 08, 2020 | 27.18 | 27.18 | 25.97 | 26.59 | 386,905 | -0.38(-1.43%) |
Jul 07, 2020 | 27.91 | 27.93 | 26.89 | 26.98 | 398,567 | -1.01(-3.62%) |
Jul 06, 2020 | 28.18 | 28.34 | 27.67 | 27.99 | 322,283 | +0.40(+1.46%) |
Jul 02, 2020 | 27.89 | 28.16 | 27.26 | 27.59 | 370,700 | +0.46(+1.69%) |
Jul 01, 2020 | 29.16 | 29.50 | 27.09 | 27.13 | 474,260 | -2.19(-7.49%) |
Jun 30, 2020 | 28.92 | 29.64 | 26.73 | 29.32 | 606,915 | -0.02(-0.06%) |
Jun 29, 2020 | 28.67 | 29.76 | 28.34 | 29.34 | 263,896 | +1.18(+4.20%) |
Jun 26, 2020 | 28.81 | 28.81 | 27.77 | 28.16 | 511,432 | -0.92(-3.16%) |
Jun 25, 2020 | 28.54 | 29.11 | 27.98 | 29.08 | 246,315 | +0.20(+0.68%) |
Jun 24, 2020 | 29.58 | 29.59 | 28.82 | 28.88 | 277,782 | -0.90(-3.02%) |
Jun 23, 2020 | 30.46 | 30.46 | 29.55 | 29.78 | 121,290 | -0.05(-0.16%) |
Jun 22, 2020 | 29.38 | 29.96 | 29.09 | 29.83 | 195,096 | +0.26(+0.89%) |
Jun 19, 2020 | 30.48 | 30.78 | 29.13 | 29.56 | 439,467 | -0.99(-3.25%) |
Jun 18, 2020 | 30.96 | 30.96 | 30.02 | 30.56 | 193,192 | -0.70(-2.25%) |
Jun 17, 2020 | 31.30 | 31.69 | 30.65 | 31.26 | 146,215 | -0.06(-0.18%) |
Jun 16, 2020 | 32.04 | 32.39 | 31.08 | 31.32 | 247,722 | +0.42(+1.37%) |
Jun 15, 2020 | 29.82 | 31.17 | 29.52 | 30.90 | 238,480 | +0.21(+0.67%) |
Jun 12, 2020 | 31.56 | 31.94 | 29.95 | 30.69 | 199,903 | +0.18(+0.58%) |
Jun 11, 2020 | 31.70 | 31.87 | 30.46 | 30.51 | 198,722 | -2.65(-8.00%) |
Jun 10, 2020 | 33.58 | 33.82 | 32.94 | 33.17 | 162,120 | -0.59(-1.75%) |
Jun 09, 2020 | 34.22 | 34.44 | 32.97 | 33.76 | 241,380 | -1.15(-3.30%) |
Jun 08, 2020 | 34.94 | 35.08 | 34.25 | 34.91 | 202,605 | +0.17(+0.49%) |
Jun 05, 2020 | 34.14 | 35.45 | 34.14 | 34.74 | 251,185 | +1.65(+4.99%) |
Jun 04, 2020 | 31.90 | 33.13 | 31.90 | 33.09 | 214,886 | +1.06(+3.31%) |
Jun 03, 2020 | 30.89 | 32.45 | 30.89 | 32.03 | 194,050 | +1.61(+5.30%) |
Jun 02, 2020 | 29.93 | 30.68 | 29.67 | 30.42 | 177,355 | +0.75(+2.53%) |
Jun 01, 2020 | 29.52 | 29.95 | 29.38 | 29.67 | 222,232 | +0.26(+0.89%) |
May 29, 2020 | 28.92 | 29.71 | 28.80 | 29.40 | 281,783 | +0.41(+1.42%) |
May 28, 2020 | 30.16 | 30.16 | 28.78 | 28.99 | 170,085 | -0.94(-3.13%) |
May 27, 2020 | 29.74 | 30.00 | 29.31 | 29.93 | 274,098 | +1.01(+3.50%) |
May 26, 2020 | 28.36 | 29.03 | 28.23 | 28.92 | 320,550 | +1.21(+4.37%) |
May 22, 2020 | 27.63 | 27.74 | 27.02 | 27.71 | 104,269 | +0.05(+0.17%) |
May 21, 2020 | 27.64 | 27.83 | 27.37 | 27.66 | 129,961 | -0.09(-0.34%) |
May 20, 2020 | 27.37 | 28.03 | 27.24 | 27.75 | 169,788 | +0.84(+3.14%) |
May 19, 2020 | 27.56 | 27.65 | 26.89 | 26.91 | 228,381 | -0.83(-2.98%) |
May 18, 2020 | 26.62 | 28.13 | 26.62 | 27.74 | 391,246 | +2.04(+7.96%) |
May 15, 2020 | 25.32 | 26.22 | 25.10 | 25.69 | 720,930 | +0.32(+1.26%) |
May 14, 2020 | 24.81 | 25.39 | 24.07 | 25.37 | 441,477 | +0.02(+0.07%) |
May 13, 2020 | 26.27 | 26.40 | 25.16 | 25.35 | 238,190 | -1.20(-4.52%) |
May 12, 2020 | 27.16 | 27.22 | 26.37 | 26.55 | 247,341 | -0.63(-2.31%) |
May 11, 2020 | 27.62 | 27.62 | 26.75 | 27.18 | 232,377 | -0.69(-2.49%) |
May 08, 2020 | 26.90 | 27.98 | 26.89 | 27.88 | 187,962 | +1.47(+5.58%) |
May 07, 2020 | 26.81 | 26.81 | 26.10 | 26.40 | 168,570 | +0.05(+0.18%) |
May 06, 2020 | 26.82 | 27.01 | 25.96 | 26.36 | 224,495 | -0.31(-1.16%) |
May 05, 2020 | 27.07 | 27.51 | 26.58 | 26.67 | 189,455 | +0.18(+0.67%) |
May 04, 2020 | 26.50 | 26.88 | 26.17 | 26.49 | 231,331 | -0.27(-1.02%) |