Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.91 | 45.96 | 44.75 | 45.95 | 727,909 | +1.32(+2.96%) |
Apr 29, 2021 | 46.07 | 46.14 | 44.39 | 44.63 | 1,048,528 | -1.39(-3.02%) |
Apr 28, 2021 | 45.68 | 46.19 | 45.20 | 46.02 | 726,413 | +0.38(+0.84%) |
Apr 27, 2021 | 45.80 | 46.06 | 45.21 | 45.64 | 637,519 | +0.18(+0.40%) |
Apr 26, 2021 | 44.74 | 45.68 | 44.67 | 45.46 | 1,090,445 | +2.02(+4.66%) |
Apr 23, 2021 | 41.52 | 43.64 | 41.09 | 43.43 | 1,210,688 | +0.46(+1.07%) |
Apr 22, 2021 | 44.95 | 45.34 | 42.89 | 42.97 | 1,041,007 | -1.90(-4.24%) |
Apr 21, 2021 | 42.99 | 45.28 | 42.73 | 44.88 | 1,479,172 | +1.16(+2.66%) |
Apr 20, 2021 | 44.21 | 44.29 | 42.49 | 43.71 | 1,466,660 | -0.77(-1.74%) |
Apr 19, 2021 | 45.15 | 45.62 | 43.38 | 44.49 | 2,116,105 | -2.24(-4.80%) |
Apr 16, 2021 | 47.07 | 47.13 | 46.04 | 46.73 | 1,479,768 | -1.09(-2.27%) |
Apr 15, 2021 | 48.97 | 49.30 | 46.92 | 47.81 | 1,196,200 | -0.63(-1.31%) |
Apr 14, 2021 | 53.22 | 53.46 | 48.33 | 48.45 | 2,475,744 | -3.53(-6.78%) |
Apr 13, 2021 | 52.01 | 52.30 | 51.34 | 51.97 | 1,577,642 | +1.51(+2.99%) |
Apr 12, 2021 | 51.23 | 51.59 | 50.04 | 50.46 | 1,656,163 | +0.49(+0.97%) |
Apr 09, 2021 | 49.94 | 50.22 | 49.21 | 49.97 | 650,996 | +0.48(+0.97%) |
Apr 08, 2021 | 48.74 | 49.69 | 48.69 | 49.50 | 787,050 | +1.67(+3.49%) |
Apr 07, 2021 | 49.12 | 49.59 | 47.59 | 47.83 | 846,380 | -2.28(-4.56%) |
Apr 06, 2021 | 50.76 | 50.97 | 49.82 | 50.11 | 926,782 | -0.81(-1.59%) |
Apr 05, 2021 | 49.76 | 51.07 | 49.29 | 50.92 | 1,274,810 | +1.66(+3.37%) |
Apr 01, 2021 | 49.28 | 50.11 | 48.92 | 49.26 | 858,937 | +0.76(+1.58%) |
Mar 31, 2021 | 47.01 | 48.94 | 46.96 | 48.50 | 1,027,223 | +1.30(+2.76%) |
Mar 30, 2021 | 46.51 | 47.24 | 45.74 | 47.20 | 547,300 | +1.35(+2.94%) |
Mar 29, 2021 | 47.46 | 47.59 | 45.29 | 45.85 | 1,077,839 | +0.43(+0.94%) |
Mar 26, 2021 | 45.21 | 45.93 | 44.30 | 45.42 | 763,602 | +0.85(+1.91%) |
Mar 25, 2021 | 41.59 | 44.66 | 40.55 | 44.57 | 1,450,246 | +0.30(+0.69%) |
Mar 24, 2021 | 48.40 | 48.46 | 43.96 | 44.27 | 1,346,004 | -2.49(-5.33%) |
Mar 23, 2021 | 48.65 | 49.08 | 46.52 | 46.76 | 984,468 | -2.41(-4.89%) |
Mar 22, 2021 | 51.12 | 51.42 | 49.05 | 49.17 | 1,103,435 | -2.07(-4.03%) |
Mar 19, 2021 | 50.83 | 51.97 | 49.64 | 51.23 | 1,184,206 | +1.16(+2.32%) |
Mar 18, 2021 | 51.53 | 53.54 | 49.98 | 50.07 | 1,555,699 | -1.86(-3.58%) |
Mar 17, 2021 | 48.23 | 52.15 | 47.65 | 51.93 | 1,167,068 | +2.77(+5.64%) |
Mar 16, 2021 | 50.44 | 50.70 | 48.47 | 49.16 | 1,066,107 | -1.68(-3.31%) |
Mar 15, 2021 | 50.28 | 51.62 | 49.88 | 50.84 | 1,323,228 | +1.06(+2.13%) |
Mar 12, 2021 | 48.33 | 50.59 | 47.24 | 49.78 | 958,763 | -0.23(-0.47%) |
Mar 11, 2021 | 48.65 | 50.10 | 47.78 | 50.02 | 1,351,520 | +2.82(+5.98%) |
Mar 10, 2021 | 49.18 | 49.19 | 46.25 | 47.20 | 1,260,390 | +0.42(+0.89%) |
Mar 09, 2021 | 45.51 | 47.46 | 44.93 | 46.78 | 1,324,186 | +4.44(+10.48%) |
Mar 08, 2021 | 43.89 | 44.55 | 41.88 | 42.34 | 1,197,091 | -0.21(-0.49%) |
Mar 05, 2021 | 43.82 | 44.08 | 38.00 | 42.55 | 2,303,243 | -0.46(-1.07%) |
Mar 04, 2021 | 46.40 | 47.53 | 41.47 | 43.01 | 2,009,015 | -4.46(-9.39%) |
Mar 03, 2021 | 49.94 | 50.36 | 47.22 | 47.46 | 1,363,079 | -0.23(-0.49%) |
Mar 02, 2021 | 50.20 | 50.78 | 47.53 | 47.70 | 1,431,313 | -1.29(-2.64%) |
Mar 01, 2021 | 46.92 | 49.07 | 46.25 | 48.99 | 1,480,403 | +5.02(+11.42%) |
Feb 26, 2021 | 43.60 | 45.57 | 42.39 | 43.97 | 1,534,919 | -1.33(-2.93%) |
Feb 25, 2021 | 49.24 | 49.77 | 44.69 | 45.30 | 1,715,202 | -2.31(-4.85%) |
Feb 24, 2021 | 47.66 | 48.21 | 46.33 | 47.61 | 2,159,076 | +2.46(+5.44%) |
Feb 23, 2021 | 46.09 | 47.27 | 41.71 | 45.15 | 3,940,125 | -6.05(-11.82%) |
Feb 22, 2021 | 49.42 | 54.10 | 48.65 | 51.21 | 2,542,082 | -2.27(-4.24%) |
Feb 19, 2021 | 52.50 | 54.66 | 52.03 | 53.47 | 2,705,424 | +2.86(+5.65%) |
Feb 18, 2021 | 51.28 | 52.11 | 48.90 | 50.62 | 2,447,221 | -1.93(-3.67%) |
Feb 17, 2021 | 51.52 | 52.63 | 49.29 | 52.55 | 2,972,375 | +2.74(+5.49%) |
Feb 16, 2021 | 50.50 | 51.83 | 49.45 | 49.81 | 3,997,376 | +2.49(+5.27%) |
Feb 12, 2021 | 45.69 | 47.55 | 44.90 | 47.32 | 1,957,480 | +2.38(+5.30%) |
Feb 11, 2021 | 45.46 | 45.71 | 44.13 | 44.94 | 1,359,832 | +1.89(+4.40%) |
Feb 10, 2021 | 45.21 | 45.28 | 41.13 | 43.04 | 2,428,597 | -2.70(-5.90%) |
Feb 09, 2021 | 43.76 | 46.16 | 43.25 | 45.74 | 2,890,415 | +3.29(+7.75%) |
Feb 08, 2021 | 41.38 | 42.49 | 40.97 | 42.45 | 2,017,672 | +4.18(+10.91%) |
Feb 05, 2021 | 37.78 | 38.30 | 37.39 | 38.28 | 770,050 | +1.05(+2.82%) |
Feb 04, 2021 | 37.59 | 37.61 | 36.41 | 37.22 | 765,754 | +0.54(+1.47%) |
Feb 03, 2021 | 36.31 | 37.07 | 36.05 | 36.69 | 1,097,916 | +1.03(+2.90%) |
Feb 02, 2021 | 34.75 | 35.72 | 34.52 | 35.65 | 675,439 | +1.53(+4.48%) |
Feb 01, 2021 | 33.69 | 34.18 | 33.13 | 34.12 | 574,215 | +0.76(+2.29%) |
Jan 29, 2021 | 35.25 | 35.25 | 33.19 | 33.36 | 611,043 | +0.04(+0.13%) |
Jan 28, 2021 | 32.39 | 33.72 | 32.39 | 33.32 | 442,226 | +1.24(+3.87%) |
Jan 27, 2021 | 32.42 | 32.74 | 31.67 | 32.07 | 678,997 | -1.55(-4.62%) |
Jan 26, 2021 | 33.59 | 33.72 | 33.23 | 33.63 | 365,623 | -0.07(-0.21%) |
Jan 25, 2021 | 34.54 | 34.71 | 33.14 | 33.70 | 592,322 | +0.01(+0.03%) |
Jan 22, 2021 | 32.80 | 33.78 | 32.73 | 33.69 | 661,013 | +0.94(+2.86%) |
Jan 21, 2021 | 32.93 | 33.00 | 32.05 | 32.75 | 1,009,651 | -0.98(-2.91%) |
Jan 20, 2021 | 34.57 | 34.73 | 33.01 | 33.73 | 641,375 | -0.91(-2.63%) |
Jan 19, 2021 | 35.18 | 35.26 | 34.51 | 34.65 | 503,505 | +0.32(+0.94%) |
Jan 15, 2021 | 35.15 | 35.25 | 33.98 | 34.32 | 689,107 | -1.35(-3.80%) |
Jan 14, 2021 | 35.29 | 36.01 | 35.29 | 35.68 | 804,461 | +1.32(+3.84%) |
Jan 13, 2021 | 34.21 | 34.43 | 33.72 | 34.36 | 555,274 | -0.29(-0.83%) |
Jan 12, 2021 | 34.11 | 34.84 | 33.70 | 34.65 | 678,647 | +0.96(+2.84%) |
Jan 11, 2021 | 33.11 | 34.07 | 31.44 | 33.69 | 1,767,913 | -2.44(-6.75%) |
Jan 08, 2021 | 35.52 | 36.40 | 35.17 | 36.13 | 1,370,501 | +1.81(+5.26%) |
Jan 07, 2021 | 33.51 | 34.91 | 33.44 | 34.32 | 1,273,248 | +2.06(+6.38%) |
Jan 06, 2021 | 31.94 | 32.86 | 31.79 | 32.27 | 982,778 | +0.43(+1.36%) |
Jan 05, 2021 | 30.75 | 31.83 | 30.70 | 31.83 | 732,356 | +0.97(+3.15%) |
Jan 04, 2021 | 31.69 | 31.87 | 30.48 | 30.86 | 772,920 | +0.48(+1.57%) |
Dec 31, 2020 | 30.38 | 30.38 | 30.38 | 577,452 | -0.04(-0.14%) | |
Dec 30, 2020 | 30.24 | 30.71 | 30.09 | 30.42 | 577,452 | +0.74(+2.49%) |
Dec 29, 2020 | 30.11 | 30.11 | 29.02 | 29.69 | 341,365 | +0.16(+0.55%) |
Dec 28, 2020 | 30.02 | 30.13 | 29.44 | 29.52 | 885,029 | +0.89(+3.13%) |
Dec 24, 2020 | 29.30 | 29.30 | 28.44 | 28.63 | 295,180 | -0.61(-2.07%) |
Dec 23, 2020 | 30.39 | 30.48 | 29.21 | 29.23 | 581,907 | -0.93(-3.08%) |
Dec 22, 2020 | 29.62 | 30.17 | 29.28 | 30.16 | 564,336 | +1.20(+4.15%) |
Dec 21, 2020 | 27.78 | 29.16 | 27.78 | 28.96 | 534,822 | +0.84(+3.00%) |
Dec 18, 2020 | 28.25 | 28.27 | 27.88 | 28.12 | 431,327 | -0.16(-0.57%) |
Dec 17, 2020 | 28.02 | 28.64 | 28.01 | 28.28 | 754,125 | +1.23(+4.54%) |
Dec 16, 2020 | 26.87 | 27.20 | 26.53 | 27.05 | 734,578 | +0.77(+2.92%) |
Dec 15, 2020 | 25.64 | 26.28 | 25.59 | 26.28 | 198,628 | +0.82(+3.21%) |
Dec 14, 2020 | 25.52 | 25.76 | 25.43 | 25.47 | 232,305 | +0.26(+1.05%) |
Dec 11, 2020 | 25.30 | 25.43 | 25.01 | 25.20 | 370,178 | -0.19(-0.74%) |
Dec 10, 2020 | 24.71 | 25.43 | 24.61 | 25.39 | 145,262 | +0.46(+1.85%) |
Dec 09, 2020 | 25.56 | 25.56 | 24.83 | 24.93 | 296,166 | -0.63(-2.47%) |
Dec 08, 2020 | 25.88 | 25.88 | 25.47 | 25.56 | 222,094 | -0.42(-1.61%) |
Dec 07, 2020 | 25.92 | 26.20 | 25.90 | 25.98 | 252,981 | -0.07(-0.26%) |
Dec 04, 2020 | 26.08 | 26.12 | 25.90 | 26.05 | 192,248 | +0.07(+0.26%) |
Dec 03, 2020 | 25.86 | 26.15 | 25.81 | 25.98 | 146,393 | +0.22(+0.86%) |
Dec 02, 2020 | 25.79 | 25.86 | 25.50 | 25.76 | 165,866 | -0.17(-0.66%) |
Dec 01, 2020 | 26.11 | 26.20 | 25.77 | 25.93 | 401,604 | +0.12(+0.48%) |
Nov 30, 2020 | 25.54 | 25.93 | 25.41 | 25.80 | 261,562 | +0.58(+2.31%) |
Nov 27, 2020 | 25.39 | 25.39 | 25.01 | 25.22 | 121,006 | -0.21(-0.84%) |
Nov 25, 2020 | 25.41 | 25.67 | 25.13 | 25.43 | 519,000 | +0.16(+0.64%) |
Nov 24, 2020 | 25.42 | 25.56 | 25.13 | 25.27 | 766,621 | +0.29(+1.16%) |
Nov 23, 2020 | 24.37 | 24.98 | 24.37 | 24.98 | 233,348 | +1.00(+4.16%) |
Nov 20, 2020 | 23.80 | 24.08 | 23.79 | 23.98 | 222,177 | +0.30(+1.26%) |
Nov 19, 2020 | 23.43 | 23.69 | 23.39 | 23.69 | 226,959 | +0.32(+1.39%) |
Nov 18, 2020 | 23.86 | 23.93 | 23.36 | 23.36 | 163,768 | -0.36(-1.51%) |
Nov 17, 2020 | 23.35 | 23.79 | 23.26 | 23.72 | 225,393 | +0.40(+1.72%) |
Nov 16, 2020 | 23.04 | 23.37 | 22.97 | 23.32 | 163,923 | +0.40(+1.73%) |
Nov 13, 2020 | 22.76 | 22.95 | 22.66 | 22.92 | 47,651 | +0.44(+1.95%) |
Nov 12, 2020 | 22.62 | 22.79 | 22.39 | 22.48 | 98,120 | -0.15(-0.68%) |
Nov 11, 2020 | 22.28 | 22.71 | 22.28 | 22.64 | 96,005 | +0.51(+2.31%) |
Nov 10, 2020 | 22.58 | 22.58 | 21.97 | 22.13 | 104,289 | -0.60(-2.66%) |
Nov 09, 2020 | 23.87 | 23.96 | 22.72 | 22.73 | 170,025 | -0.52(-2.24%) |
Nov 06, 2020 | 23.06 | 23.29 | 22.87 | 23.25 | 109,973 | +0.28(+1.22%) |
Nov 05, 2020 | 22.63 | 22.99 | 22.63 | 22.97 | 103,820 | +0.82(+3.69%) |
Nov 04, 2020 | 21.79 | 22.25 | 21.71 | 22.15 | 138,766 | +0.77(+3.59%) |
Nov 03, 2020 | 21.16 | 21.50 | 21.16 | 21.39 | 59,748 | +0.28(+1.33%) |
Nov 02, 2020 | 21.41 | 21.41 | 20.90 | 21.10 | 123,951 | -0.09(-0.44%) |
Oct 30, 2020 | 21.35 | 21.47 | 20.98 | 21.20 | 101,992 | -0.32(-1.47%) |
Oct 29, 2020 | 21.43 | 21.60 | 21.31 | 21.51 | 40,104 | +0.14(+0.68%) |
Oct 28, 2020 | 21.74 | 21.74 | 21.31 | 21.37 | 67,179 | -0.66(-2.98%) |
Oct 27, 2020 | 21.91 | 22.07 | 21.84 | 22.02 | 53,866 | +0.31(+1.41%) |
Oct 26, 2020 | 21.97 | 22.12 | 21.52 | 21.72 | 70,555 | -0.43(-1.96%) |
Oct 23, 2020 | 22.25 | 22.25 | 21.94 | 22.15 | 45,890 | -0.03(-0.11%) |
Oct 22, 2020 | 22.26 | 22.28 | 21.91 | 22.18 | 65,375 | -0.05(-0.23%) |
Oct 21, 2020 | 21.98 | 22.36 | 21.98 | 22.23 | 89,474 | +0.26(+1.20%) |
Oct 20, 2020 | 21.97 | 22.14 | 21.95 | 21.97 | 34,242 | +0.13(+0.59%) |
Oct 19, 2020 | 21.93 | 22.09 | 21.78 | 21.84 | 69,891 | +0.01(+0.04%) |
Oct 16, 2020 | 21.91 | 21.98 | 21.83 | 21.83 | 93,894 | -0.04(-0.19%) |
Oct 15, 2020 | 21.94 | 21.94 | 21.54 | 21.87 | 32,553 | -0.13(-0.58%) |
Oct 14, 2020 | 22.20 | 22.28 | 21.96 | 22.00 | 27,532 | -0.15(-0.67%) |
Oct 13, 2020 | 22.08 | 22.18 | 22.04 | 22.15 | 32,321 | +0.06(+0.25%) |
Oct 12, 2020 | 21.97 | 22.15 | 21.93 | 22.09 | 73,151 | +0.28(+1.29%) |
Oct 09, 2020 | 21.79 | 21.85 | 21.74 | 21.81 | 74,176 | +0.14(+0.67%) |
Oct 08, 2020 | 21.52 | 21.67 | 21.49 | 21.67 | 29,449 | +0.33(+1.56%) |
Oct 07, 2020 | 21.25 | 21.35 | 21.17 | 21.33 | 51,612 | +0.33(+1.58%) |
Oct 06, 2020 | 21.26 | 21.34 | 20.97 | 21.00 | 29,019 | -0.24(-1.14%) |
Oct 05, 2020 | 21.01 | 21.24 | 21.01 | 21.24 | 54,821 | +0.41(+1.98%) |
Oct 02, 2020 | 20.80 | 21.01 | 20.78 | 20.83 | 34,271 | -0.26(-1.21%) |
Oct 01, 2020 | 21.03 | 21.10 | 20.99 | 21.09 | 41,044 | +0.20(+0.98%) |
Sep 30, 2020 | 20.81 | 21.03 | 20.81 | 20.88 | 33,865 | +0.10(+0.49%) |
Sep 29, 2020 | 20.86 | 20.90 | 20.76 | 20.78 | 33,445 | -0.09(-0.45%) |
Sep 28, 2020 | 20.87 | 20.92 | 20.76 | 20.87 | 72,789 | +0.34(+1.66%) |
Sep 25, 2020 | 20.15 | 20.55 | 20.14 | 20.53 | 25,468 | +0.35(+1.73%) |
Sep 24, 2020 | 20.05 | 20.42 | 19.94 | 20.18 | 51,694 | -0.03(-0.17%) |
Sep 23, 2020 | 20.62 | 20.75 | 20.17 | 20.22 | 36,497 | -0.30(-1.45%) |
Sep 22, 2020 | 20.47 | 20.55 | 20.24 | 20.52 | 37,881 | +0.02(+0.11%) |
Sep 21, 2020 | 20.26 | 20.50 | 20.07 | 20.50 | 69,823 | -0.17(-0.81%) |
Sep 18, 2020 | 20.93 | 20.93 | 20.53 | 20.66 | 24,764 | -0.14(-0.66%) |
Sep 17, 2020 | 20.56 | 20.92 | 20.55 | 20.80 | 44,510 | -0.14(-0.65%) |
Sep 16, 2020 | 21.13 | 21.14 | 20.91 | 20.93 | 67,535 | -0.07(-0.32%) |
Sep 15, 2020 | 21.01 | 21.05 | 20.93 | 21.00 | 89,551 | +0.28(+1.35%) |
Sep 14, 2020 | 20.54 | 20.76 | 20.53 | 20.72 | 49,242 | +0.44(+2.15%) |
Sep 11, 2020 | 20.53 | 20.54 | 20.16 | 20.29 | 44,599 | -0.02(-0.08%) |
Sep 10, 2020 | 20.68 | 20.87 | 20.25 | 20.30 | 67,477 | -0.28(-1.36%) |
Sep 09, 2020 | 20.46 | 20.64 | 20.38 | 20.58 | 55,930 | +0.40(+1.98%) |
Sep 08, 2020 | 20.20 | 20.47 | 20.07 | 20.18 | 59,399 | -0.50(-2.43%) |
Sep 04, 2020 | 20.99 | 21.10 | 20.03 | 20.69 | 186,262 | -0.43(-2.02%) |
Sep 03, 2020 | 21.69 | 21.69 | 20.96 | 21.11 | 157,615 | -0.78(-3.54%) |
Sep 02, 2020 | 22.18 | 22.24 | 21.74 | 21.89 | 81,900 | -0.07(-0.31%) |
Sep 01, 2020 | 21.71 | 22.15 | 21.71 | 21.96 | 105,763 | +0.29(+1.34%) |
Aug 31, 2020 | 21.54 | 21.79 | 21.51 | 21.67 | 44,664 | +0.15(+0.71%) |
Aug 28, 2020 | 21.42 | 21.57 | 21.37 | 21.51 | 58,683 | +0.17(+0.80%) |
Aug 27, 2020 | 21.58 | 21.59 | 21.27 | 21.34 | 77,441 | -0.13(-0.60%) |
Aug 26, 2020 | 21.33 | 21.52 | 21.33 | 21.47 | 58,767 | +0.19(+0.88%) |
Aug 25, 2020 | 21.25 | 21.30 | 21.11 | 21.28 | 48,536 | +0.07(+0.32%) |
Aug 24, 2020 | 21.30 | 21.30 | 21.02 | 21.22 | 73,446 | +0.21(+1.01%) |
Aug 21, 2020 | 20.93 | 21.00 | 20.90 | 21.00 | 52,580 | +0.05(+0.24%) |
Aug 20, 2020 | 20.77 | 20.98 | 20.70 | 20.95 | 46,107 | -0.07(-0.32%) |
Aug 19, 2020 | 21.06 | 21.14 | 20.94 | 21.02 | 54,445 | +0.01(+0.04%) |
Aug 18, 2020 | 21.10 | 21.19 | 20.84 | 21.01 | 75,485 | -0.02(-0.08%) |
Aug 17, 2020 | 20.71 | 21.06 | 20.71 | 21.03 | 92,778 | +0.49(+2.36%) |
Aug 14, 2020 | 20.47 | 20.59 | 20.44 | 20.54 | 57,510 | +0.14(+0.67%) |
Aug 13, 2020 | 20.30 | 20.43 | 20.30 | 20.41 | 52,592 | +0.14(+0.67%) |
Aug 12, 2020 | 20.12 | 20.30 | 20.11 | 20.27 | 81,386 | +0.28(+1.41%) |
Aug 11, 2020 | 20.36 | 20.36 | 19.99 | 19.99 | 55,530 | -0.37(-1.80%) |
Aug 10, 2020 | 20.51 | 20.55 | 20.25 | 20.35 | 56,688 | -0.09(-0.42%) |
Aug 07, 2020 | 20.53 | 20.60 | 20.23 | 20.44 | 73,120 | -0.23(-1.13%) |
Aug 06, 2020 | 20.70 | 20.78 | 20.55 | 20.67 | 102,794 | +0.02(+0.10%) |
Aug 05, 2020 | 20.57 | 20.79 | 20.57 | 20.65 | 78,617 | +0.23(+1.13%) |
Aug 04, 2020 | 20.12 | 20.42 | 20.12 | 20.42 | 59,255 | +0.25(+1.22%) |
Aug 03, 2020 | 19.98 | 20.22 | 19.98 | 20.18 | 89,782 | +0.56(+2.86%) |
Jul 31, 2020 | 19.72 | 19.74 | 19.43 | 19.61 | 39,200 | -0.07(-0.34%) |
Jul 30, 2020 | 19.37 | 19.68 | 19.24 | 19.68 | 72,319 | +0.14(+0.70%) |
Jul 29, 2020 | 19.32 | 19.59 | 19.30 | 19.55 | 58,945 | +0.40(+2.09%) |
Jul 28, 2020 | 19.25 | 19.38 | 19.14 | 19.14 | 78,159 | -0.21(-1.10%) |
Jul 27, 2020 | 19.02 | 19.43 | 19.02 | 19.36 | 96,553 | +0.53(+2.81%) |
Jul 24, 2020 | 18.67 | 18.86 | 18.62 | 18.83 | 64,200 | +0.04(+0.22%) |
Jul 23, 2020 | 19.03 | 19.04 | 18.72 | 18.79 | 40,118 | -0.24(-1.25%) |
Jul 22, 2020 | 18.96 | 19.12 | 18.90 | 19.03 | 20,160 | +0.08(+0.40%) |
Jul 21, 2020 | 18.74 | 19.07 | 18.74 | 18.95 | 53,395 | +0.41(+2.21%) |
Jul 20, 2020 | 18.19 | 18.54 | 18.19 | 18.54 | 42,347 | +0.31(+1.68%) |
Jul 17, 2020 | 18.26 | 18.26 | 18.15 | 18.23 | 17,135 | +0.04(+0.23%) |
Jul 16, 2020 | 18.14 | 18.21 | 18.14 | 18.19 | 28,291 | -0.30(-1.63%) |
Jul 15, 2020 | 18.57 | 18.57 | 18.36 | 18.49 | 29,708 | +0.15(+0.81%) |
Jul 14, 2020 | 18.07 | 18.36 | 17.90 | 18.34 | 52,308 | +0.09(+0.51%) |
Jul 13, 2020 | 18.77 | 18.84 | 18.22 | 18.25 | 75,951 | -0.48(-2.57%) |
Jul 10, 2020 | 18.60 | 18.74 | 18.53 | 18.73 | 33,801 | +0.09(+0.48%) |
Jul 09, 2020 | 18.70 | 18.74 | 18.42 | 18.64 | 40,629 | +0.09(+0.51%) |
Jul 08, 2020 | 18.34 | 18.55 | 18.29 | 18.55 | 61,559 | +0.31(+1.68%) |
Jul 07, 2020 | 18.23 | 18.42 | 18.11 | 18.24 | 69,856 | +0.01(+0.05%) |
Jul 06, 2020 | 18.00 | 18.32 | 17.94 | 18.23 | 180,212 | +0.64(+3.63%) |
Jul 02, 2020 | 17.56 | 17.76 | 17.56 | 17.59 | 35,679 | +0.25(+1.42%) |
Jul 01, 2020 | 17.19 | 17.38 | 17.18 | 17.35 | 47,160 | +0.15(+0.89%) |
Jun 30, 2020 | 17.02 | 17.24 | 17.01 | 17.19 | 20,491 | +0.15(+0.85%) |
Jun 29, 2020 | 17.08 | 17.08 | 16.84 | 17.05 | 169,326 | -0.03(-0.20%) |
Jun 26, 2020 | 17.27 | 17.27 | 17.01 | 17.08 | 40,961 | -0.32(-1.86%) |
Jun 25, 2020 | 17.16 | 17.41 | 17.12 | 17.41 | 35,821 | +0.30(+1.74%) |
Jun 24, 2020 | 17.36 | 17.43 | 17.04 | 17.11 | 35,231 | -0.41(-2.33%) |
Jun 23, 2020 | 17.62 | 17.68 | 17.49 | 17.52 | 84,101 | +0.09(+0.51%) |
Jun 22, 2020 | 17.23 | 17.45 | 17.23 | 17.43 | 27,555 | +0.34(+1.97%) |
Jun 19, 2020 | 17.40 | 17.40 | 17.09 | 17.09 | 17,253 | -0.12(-0.69%) |
Jun 18, 2020 | 17.13 | 17.24 | 17.05 | 17.21 | 27,601 | -0.07(-0.40%) |
Jun 17, 2020 | 17.39 | 17.42 | 17.28 | 17.28 | 36,354 | +0.09(+0.51%) |
Jun 16, 2020 | 17.28 | 17.41 | 17.01 | 17.19 | 38,150 | +0.25(+1.46%) |
Jun 15, 2020 | 16.52 | 16.98 | 16.40 | 16.95 | 47,842 | -0.01(-0.05%) |
Jun 12, 2020 | 16.99 | 17.12 | 16.64 | 16.96 | 27,111 | +0.37(+2.26%) |
Jun 11, 2020 | 17.21 | 17.21 | 16.53 | 16.58 | 85,706 | -0.98(-5.58%) |
Jun 10, 2020 | 17.43 | 17.62 | 17.42 | 17.56 | 49,620 | +0.32(+1.88%) |
Jun 09, 2020 | 17.16 | 17.30 | 17.04 | 17.24 | 37,131 | -0.06(-0.34%) |
Jun 08, 2020 | 17.17 | 17.34 | 17.07 | 17.30 | 52,486 | +0.18(+1.05%) |
Jun 05, 2020 | 17.13 | 17.17 | 17.04 | 17.12 | 33,801 | +0.20(+1.21%) |
Jun 04, 2020 | 16.99 | 17.13 | 16.87 | 16.91 | 44,077 | -0.17(-1.00%) |
Jun 03, 2020 | 16.98 | 17.11 | 16.92 | 17.08 | 79,675 | +0.16(+0.96%) |
Jun 02, 2020 | 16.74 | 16.96 | 16.72 | 16.92 | 59,729 | +0.26(+1.53%) |
Jun 01, 2020 | 16.49 | 16.73 | 16.47 | 16.67 | 39,466 | +0.29(+1.77%) |
May 29, 2020 | 16.29 | 16.39 | 16.07 | 16.38 | 110,208 | +0.14(+0.87%) |
May 28, 2020 | 16.27 | 16.46 | 16.21 | 16.24 | 41,795 | +0.00(+0.02%) |
May 27, 2020 | 16.34 | 16.34 | 15.99 | 16.23 | 46,024 | +0.00(+0.01%) |
May 26, 2020 | 16.48 | 16.55 | 16.23 | 16.23 | 29,299 | +0.14(+0.85%) |
May 22, 2020 | 16.10 | 16.14 | 16.04 | 16.09 | 20,656 | -0.05(-0.32%) |
May 21, 2020 | 16.27 | 16.34 | 16.08 | 16.15 | 47,563 | -0.13(-0.79%) |
May 20, 2020 | 16.27 | 16.48 | 16.27 | 16.27 | 31,466 | +0.25(+1.56%) |
May 19, 2020 | 16.11 | 16.21 | 15.98 | 16.02 | 18,133 | -0.21(-1.28%) |
May 18, 2020 | 16.02 | 16.25 | 16.02 | 16.23 | 49,996 | +0.49(+3.08%) |
May 15, 2020 | 15.63 | 15.77 | 15.63 | 15.75 | 23,825 | +0.01(+0.05%) |
May 14, 2020 | 15.41 | 15.75 | 15.23 | 15.74 | 31,743 | +0.01(+0.05%) |
May 13, 2020 | 15.76 | 15.92 | 15.59 | 15.73 | 44,375 | +0.07(+0.43%) |
May 12, 2020 | 15.87 | 15.87 | 15.66 | 15.66 | 35,675 | -0.10(-0.65%) |
May 11, 2020 | 15.74 | 15.80 | 15.68 | 15.76 | 40,042 | -0.01(-0.05%) |
May 08, 2020 | 15.72 | 15.80 | 15.64 | 15.77 | 54,576 | +0.26(+1.65%) |
May 07, 2020 | 15.33 | 15.58 | 15.33 | 15.52 | 42,985 | +0.39(+2.59%) |
May 06, 2020 | 15.29 | 15.29 | 15.10 | 15.12 | 19,501 | -0.02(-0.11%) |
May 05, 2020 | 15.11 | 15.22 | 15.07 | 15.14 | 50,956 | +0.21(+1.43%) |
May 04, 2020 | 14.87 | 14.95 | 14.80 | 14.93 | 17,510 | -0.02(-0.11%) |