Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.85 | 36.85 | 36.30 | 36.74 | 45,971 | +0.10(+0.26%) |
May 27, 2021 | 36.37 | 36.96 | 36.33 | 36.64 | 131,243 | +0.74(+2.05%) |
May 26, 2021 | 35.66 | 36.11 | 35.53 | 35.91 | 62,868 | +0.25(+0.70%) |
May 25, 2021 | 36.61 | 36.79 | 35.65 | 35.66 | 71,876 | -0.98(-2.67%) |
May 24, 2021 | 36.72 | 36.98 | 36.57 | 36.63 | 58,940 | +0.00(+0.00%) |
May 21, 2021 | 36.53 | 36.81 | 36.42 | 36.63 | 57,713 | +0.29(+0.79%) |
May 20, 2021 | 35.98 | 36.59 | 35.80 | 36.35 | 65,145 | +0.49(+1.36%) |
May 19, 2021 | 35.60 | 35.88 | 35.16 | 35.86 | 72,950 | +0.00(+0.00%) |
May 18, 2021 | 36.29 | 36.67 | 35.84 | 35.86 | 108,662 | -0.47(-1.29%) |
May 17, 2021 | 36.32 | 36.78 | 36.04 | 36.33 | 50,899 | -0.11(-0.32%) |
May 14, 2021 | 36.17 | 36.52 | 35.71 | 36.44 | 89,523 | +0.89(+2.51%) |
May 13, 2021 | 34.96 | 35.64 | 34.96 | 35.55 | 32,322 | +0.52(+1.48%) |
May 12, 2021 | 35.57 | 35.79 | 35.01 | 35.03 | 60,980 | -0.55(-1.53%) |
May 11, 2021 | 36.15 | 36.15 | 35.28 | 35.58 | 68,616 | -0.69(-1.90%) |
May 10, 2021 | 36.87 | 36.99 | 36.27 | 36.27 | 77,766 | -0.74(-1.99%) |
May 07, 2021 | 36.87 | 37.55 | 36.82 | 37.01 | 43,676 | +0.20(+0.55%) |
May 06, 2021 | 36.89 | 37.02 | 36.39 | 36.81 | 58,783 | -0.09(-0.23%) |
May 05, 2021 | 36.83 | 37.57 | 36.67 | 36.89 | 90,863 | +0.95(+2.63%) |
May 04, 2021 | 35.95 | 36.26 | 35.68 | 35.95 | 92,030 | -0.10(-0.26%) |
May 03, 2021 | 35.55 | 36.18 | 35.55 | 36.04 | 53,711 | +0.53(+1.48%) |
Apr 30, 2021 | 35.95 | 35.95 | 35.23 | 35.52 | 80,502 | -0.60(-1.67%) |
Apr 29, 2021 | 36.62 | 36.62 | 35.91 | 36.12 | 55,522 | -0.40(-1.10%) |
Apr 28, 2021 | 36.10 | 36.59 | 35.64 | 36.52 | 66,668 | +0.48(+1.33%) |
Apr 27, 2021 | 36.23 | 36.47 | 35.95 | 36.04 | 89,491 | -0.04(-0.11%) |
Apr 26, 2021 | 36.57 | 36.57 | 35.87 | 36.08 | 180,245 | -0.14(-0.40%) |
Apr 23, 2021 | 36.62 | 37.24 | 36.08 | 36.22 | 112,327 | +0.22(+0.61%) |
Apr 22, 2021 | 35.25 | 36.50 | 34.75 | 36.00 | 193,440 | +1.59(+4.61%) |
Apr 21, 2021 | 34.47 | 35.00 | 34.23 | 34.42 | 57,537 | +0.04(+0.11%) |
Apr 20, 2021 | 34.40 | 34.52 | 33.65 | 34.38 | 109,504 | +0.14(+0.42%) |
Apr 19, 2021 | 34.10 | 34.50 | 33.72 | 34.24 | 79,026 | +0.01(+0.03%) |
Apr 16, 2021 | 34.17 | 34.30 | 33.67 | 34.23 | 54,540 | +0.32(+0.93%) |
Apr 15, 2021 | 34.67 | 34.67 | 33.67 | 33.91 | 35,432 | -0.57(-1.66%) |
Apr 14, 2021 | 33.67 | 34.76 | 33.56 | 34.48 | 88,445 | +0.78(+2.32%) |
Apr 13, 2021 | 33.55 | 34.02 | 33.40 | 33.70 | 56,424 | +0.05(+0.14%) |
Apr 12, 2021 | 33.56 | 33.76 | 33.31 | 33.65 | 45,173 | +0.01(+0.03%) |
Apr 09, 2021 | 33.80 | 33.84 | 33.52 | 33.64 | 55,064 | -0.10(-0.28%) |
Apr 08, 2021 | 34.15 | 34.19 | 33.34 | 33.74 | 121,639 | -0.42(-1.23%) |
Apr 07, 2021 | 34.91 | 35.04 | 33.97 | 34.16 | 87,150 | -0.86(-2.45%) |
Apr 06, 2021 | 35.01 | 35.28 | 34.72 | 35.02 | 69,181 | +0.12(+0.36%) |
Apr 05, 2021 | 34.94 | 35.20 | 34.58 | 34.90 | 119,372 | +0.37(+1.08%) |
Apr 01, 2021 | 33.69 | 34.71 | 33.53 | 34.52 | 116,514 | +0.91(+2.70%) |
Mar 31, 2021 | 33.77 | 34.85 | 33.41 | 33.62 | 232,182 | +0.08(+0.23%) |
Mar 30, 2021 | 33.62 | 34.08 | 33.39 | 33.54 | 91,228 | +0.01(+0.03%) |
Mar 29, 2021 | 33.40 | 33.98 | 33.35 | 33.53 | 87,177 | -0.13(-0.40%) |
Mar 26, 2021 | 33.55 | 33.71 | 33.12 | 33.66 | 56,529 | +0.29(+0.86%) |
Mar 25, 2021 | 32.85 | 33.49 | 32.20 | 33.38 | 79,274 | +0.28(+0.84%) |
Mar 24, 2021 | 34.19 | 34.55 | 33.00 | 33.10 | 124,603 | -0.70(-2.06%) |
Mar 23, 2021 | 34.62 | 34.89 | 33.69 | 33.80 | 116,695 | -1.12(-3.20%) |
Mar 22, 2021 | 35.30 | 35.47 | 34.48 | 34.91 | 118,332 | -0.26(-0.73%) |
Mar 19, 2021 | 35.17 | 36.51 | 35.09 | 35.17 | 409,842 | +0.01(+0.03%) |
Mar 18, 2021 | 34.50 | 35.31 | 34.50 | 35.16 | 95,546 | +0.52(+1.49%) |
Mar 17, 2021 | 34.61 | 34.89 | 33.99 | 34.65 | 69,157 | +0.21(+0.61%) |
Mar 16, 2021 | 34.79 | 34.87 | 33.96 | 34.44 | 75,606 | -0.41(-1.18%) |
Mar 15, 2021 | 34.39 | 34.85 | 33.62 | 34.85 | 119,596 | +0.32(+0.94%) |
Mar 12, 2021 | 35.11 | 35.21 | 34.47 | 34.52 | 123,005 | -0.36(-1.04%) |
Mar 11, 2021 | 35.08 | 35.28 | 34.72 | 34.89 | 126,523 | -0.26(-0.73%) |
Mar 10, 2021 | 34.43 | 35.19 | 34.26 | 35.14 | 107,015 | +0.96(+2.79%) |
Mar 09, 2021 | 34.70 | 34.70 | 34.09 | 34.19 | 119,724 | -0.26(-0.75%) |
Mar 08, 2021 | 33.39 | 34.71 | 32.98 | 34.45 | 135,474 | +1.91(+5.87%) |
Mar 05, 2021 | 32.08 | 32.59 | 31.31 | 32.54 | 120,283 | +0.79(+2.50%) |
Mar 04, 2021 | 32.14 | 32.44 | 31.58 | 31.74 | 112,026 | -0.62(-1.92%) |
Mar 03, 2021 | 32.47 | 32.72 | 31.95 | 32.36 | 75,071 | +0.22(+0.68%) |
Mar 02, 2021 | 32.58 | 32.87 | 31.88 | 32.14 | 84,062 | -0.50(-1.52%) |
Mar 01, 2021 | 32.05 | 32.65 | 32.05 | 32.64 | 81,465 | +1.16(+3.67%) |
Feb 26, 2021 | 31.57 | 32.01 | 31.25 | 31.48 | 158,283 | -0.30(-0.93%) |
Feb 25, 2021 | 32.34 | 32.47 | 31.65 | 31.78 | 83,963 | -0.56(-1.74%) |
Feb 24, 2021 | 32.29 | 32.59 | 32.02 | 32.34 | 109,544 | +0.06(+0.18%) |
Feb 23, 2021 | 32.80 | 33.27 | 32.23 | 32.29 | 154,702 | -0.86(-2.59%) |
Feb 22, 2021 | 32.60 | 33.66 | 32.60 | 33.15 | 126,038 | +0.23(+0.70%) |
Feb 19, 2021 | 33.16 | 33.36 | 32.68 | 32.92 | 100,497 | +0.11(+0.35%) |
Feb 18, 2021 | 33.08 | 33.65 | 31.27 | 32.80 | 346,850 | -0.43(-1.29%) |
Feb 17, 2021 | 33.16 | 33.25 | 32.18 | 33.23 | 94,351 | -0.49(-1.44%) |
Feb 16, 2021 | 35.20 | 35.20 | 33.52 | 33.72 | 111,186 | -1.22(-3.50%) |
Feb 12, 2021 | 34.92 | 35.06 | 34.41 | 34.94 | 120,492 | +0.01(+0.03%) |
Feb 11, 2021 | 34.57 | 35.17 | 34.44 | 34.93 | 167,812 | +0.49(+1.41%) |
Feb 10, 2021 | 34.39 | 34.58 | 33.85 | 34.45 | 123,023 | +0.22(+0.64%) |
Feb 09, 2021 | 34.06 | 34.37 | 33.91 | 34.23 | 78,031 | +0.08(+0.22%) |
Feb 08, 2021 | 33.75 | 34.15 | 33.62 | 34.15 | 59,740 | +0.61(+1.82%) |
Feb 05, 2021 | 33.68 | 33.69 | 33.19 | 33.54 | 51,714 | +0.20(+0.60%) |
Feb 04, 2021 | 32.46 | 33.57 | 32.40 | 33.34 | 62,331 | +0.97(+3.00%) |
Feb 03, 2021 | 32.51 | 32.72 | 32.12 | 32.37 | 89,511 | -0.13(-0.41%) |
Feb 02, 2021 | 32.06 | 32.51 | 31.80 | 32.50 | 57,470 | +0.80(+2.52%) |
Feb 01, 2021 | 31.82 | 32.02 | 31.54 | 31.70 | 58,863 | +0.15(+0.48%) |
Jan 29, 2021 | 32.00 | 32.60 | 31.42 | 31.55 | 98,581 | -0.52(-1.63%) |
Jan 28, 2021 | 33.21 | 33.21 | 32.03 | 32.07 | 124,486 | -1.01(-3.05%) |
Jan 27, 2021 | 33.82 | 33.94 | 32.51 | 33.08 | 130,835 | -1.19(-3.47%) |
Jan 26, 2021 | 33.74 | 34.40 | 33.57 | 34.27 | 105,904 | +0.59(+1.75%) |
Jan 25, 2021 | 33.04 | 33.73 | 32.71 | 33.68 | 143,602 | +0.52(+1.58%) |
Jan 22, 2021 | 32.63 | 33.17 | 31.98 | 33.16 | 84,617 | +0.23(+0.69%) |
Jan 21, 2021 | 32.82 | 33.36 | 32.77 | 32.93 | 99,837 | +0.15(+0.46%) |
Jan 20, 2021 | 32.34 | 33.00 | 32.34 | 32.78 | 106,661 | +0.37(+1.15%) |
Jan 19, 2021 | 32.37 | 32.93 | 32.19 | 32.40 | 80,756 | +0.38(+1.19%) |
Jan 15, 2021 | 32.09 | 32.48 | 31.59 | 32.02 | 63,096 | -0.30(-0.94%) |
Jan 14, 2021 | 32.02 | 32.45 | 31.86 | 32.33 | 95,259 | +0.56(+1.77%) |
Jan 13, 2021 | 31.56 | 31.82 | 31.27 | 31.77 | 79,869 | +0.10(+0.33%) |
Jan 12, 2021 | 31.79 | 32.12 | 31.43 | 31.66 | 86,207 | +0.11(+0.36%) |
Jan 11, 2021 | 31.67 | 32.30 | 31.43 | 31.55 | 82,537 | -0.49(-1.52%) |
Jan 08, 2021 | 32.49 | 32.56 | 31.67 | 32.03 | 96,901 | -0.33(-1.03%) |
Jan 07, 2021 | 32.39 | 32.80 | 32.06 | 32.37 | 123,519 | +0.52(+1.65%) |
Jan 06, 2021 | 30.53 | 32.39 | 30.53 | 31.84 | 164,892 | +1.54(+5.09%) |
Jan 05, 2021 | 29.53 | 30.50 | 29.53 | 30.30 | 99,636 | +0.80(+2.71%) |
Jan 04, 2021 | 30.02 | 30.12 | 29.25 | 29.50 | 81,896 | -0.33(-1.12%) |
Dec 31, 2020 | 29.83 | 29.83 | 29.83 | 48,855 | +0.36(+1.23%) | |
Dec 30, 2020 | 29.59 | 30.17 | 29.42 | 29.47 | 48,855 | +0.17(+0.59%) |
Dec 29, 2020 | 29.81 | 30.24 | 28.97 | 29.30 | 84,394 | -0.61(-2.04%) |
Dec 28, 2020 | 29.53 | 30.09 | 29.52 | 29.91 | 90,822 | +0.53(+1.82%) |
Dec 24, 2020 | 29.25 | 29.48 | 28.84 | 29.38 | 31,390 | +0.33(+1.15%) |
Dec 23, 2020 | 29.10 | 29.63 | 28.94 | 29.04 | 85,309 | -0.02(-0.07%) |
Dec 22, 2020 | 28.89 | 29.16 | 28.57 | 29.06 | 74,791 | +0.30(+1.03%) |
Dec 21, 2020 | 28.39 | 28.98 | 27.91 | 28.77 | 97,069 | +0.19(+0.67%) |
Dec 18, 2020 | 28.39 | 29.11 | 27.95 | 28.58 | 244,300 | +0.24(+0.84%) |
Dec 17, 2020 | 27.63 | 28.36 | 27.41 | 28.34 | 141,810 | +0.67(+2.41%) |
Dec 16, 2020 | 28.11 | 28.14 | 27.41 | 27.67 | 95,755 | -0.43(-1.53%) |
Dec 15, 2020 | 28.36 | 28.36 | 27.98 | 28.10 | 87,182 | +0.05(+0.17%) |
Dec 14, 2020 | 28.72 | 28.84 | 27.73 | 28.05 | 105,422 | -0.25(-0.88%) |
Dec 11, 2020 | 29.16 | 29.24 | 28.23 | 28.30 | 112,753 | -0.96(-3.29%) |
Dec 10, 2020 | 30.47 | 30.47 | 28.48 | 29.26 | 275,012 | +0.83(+2.91%) |
Dec 09, 2020 | 28.08 | 29.16 | 27.98 | 28.43 | 185,889 | +0.56(+2.02%) |
Dec 08, 2020 | 26.98 | 27.98 | 26.89 | 27.87 | 120,129 | +0.69(+2.52%) |
Dec 07, 2020 | 27.28 | 27.43 | 26.95 | 27.18 | 61,235 | -0.10(-0.38%) |
Dec 04, 2020 | 26.58 | 27.34 | 26.56 | 27.29 | 45,983 | +0.88(+3.32%) |
Dec 03, 2020 | 26.42 | 26.83 | 26.29 | 26.41 | 44,776 | +0.04(+0.14%) |
Dec 02, 2020 | 26.38 | 26.54 | 25.92 | 26.38 | 58,349 | -0.17(-0.65%) |
Dec 01, 2020 | 26.05 | 27.39 | 26.01 | 26.55 | 100,801 | +0.63(+2.43%) |
Nov 30, 2020 | 27.04 | 27.04 | 25.86 | 25.92 | 113,936 | -1.19(-4.39%) |
Nov 27, 2020 | 27.38 | 27.41 | 26.67 | 27.11 | 30,235 | -0.33(-1.21%) |
Nov 25, 2020 | 27.72 | 27.88 | 27.18 | 27.44 | 73,489 | -0.40(-1.44%) |
Nov 24, 2020 | 27.77 | 28.09 | 27.58 | 27.84 | 118,170 | +0.31(+1.14%) |
Nov 23, 2020 | 27.85 | 27.99 | 27.45 | 27.53 | 61,423 | +0.01(+0.03%) |
Nov 20, 2020 | 27.32 | 27.62 | 26.78 | 27.52 | 66,035 | +0.16(+0.59%) |
Nov 19, 2020 | 27.22 | 27.61 | 26.98 | 27.36 | 48,621 | +0.10(+0.38%) |
Nov 18, 2020 | 27.56 | 27.89 | 27.25 | 27.25 | 54,837 | -0.30(-1.07%) |
Nov 17, 2020 | 27.91 | 28.38 | 27.37 | 27.55 | 60,050 | -0.29(-1.03%) |
Nov 16, 2020 | 27.18 | 28.31 | 26.91 | 27.83 | 141,031 | +1.28(+4.81%) |
Nov 13, 2020 | 26.06 | 26.76 | 25.93 | 26.56 | 63,725 | +0.67(+2.58%) |
Nov 12, 2020 | 25.71 | 26.08 | 25.26 | 25.89 | 72,263 | +0.10(+0.41%) |
Nov 11, 2020 | 25.82 | 26.24 | 25.42 | 25.78 | 51,648 | -0.07(-0.26%) |
Nov 10, 2020 | 25.84 | 26.31 | 25.25 | 25.85 | 63,303 | +0.33(+1.31%) |
Nov 09, 2020 | 26.78 | 27.25 | 25.51 | 25.52 | 135,272 | -0.25(-0.96%) |
Nov 06, 2020 | 26.57 | 26.57 | 25.69 | 25.77 | 63,410 | -0.60(-2.28%) |
Nov 05, 2020 | 26.08 | 26.82 | 26.02 | 26.37 | 49,597 | +0.41(+1.57%) |
Nov 04, 2020 | 25.94 | 26.42 | 25.69 | 25.96 | 73,126 | -0.37(-1.41%) |
Nov 03, 2020 | 25.16 | 26.51 | 25.15 | 26.33 | 114,693 | +1.40(+5.60%) |
Nov 02, 2020 | 24.81 | 25.11 | 24.63 | 24.93 | 92,316 | +0.44(+1.78%) |
Oct 30, 2020 | 24.45 | 24.80 | 24.15 | 24.50 | 127,806 | +0.10(+0.43%) |
Oct 29, 2020 | 24.47 | 24.89 | 23.79 | 24.39 | 129,617 | +0.19(+0.78%) |
Oct 28, 2020 | 22.46 | 24.85 | 22.40 | 24.20 | 320,798 | +1.18(+5.11%) |
Oct 27, 2020 | 22.83 | 23.14 | 22.54 | 23.02 | 93,574 | +0.21(+0.92%) |
Oct 26, 2020 | 23.24 | 23.24 | 22.50 | 22.82 | 50,988 | -0.67(-2.87%) |
Oct 23, 2020 | 23.31 | 23.94 | 23.31 | 23.49 | 62,586 | +0.24(+1.02%) |
Oct 22, 2020 | 22.91 | 23.39 | 22.73 | 23.25 | 49,032 | +0.45(+1.96%) |
Oct 21, 2020 | 22.66 | 22.84 | 22.55 | 22.81 | 36,315 | +0.25(+1.09%) |
Oct 20, 2020 | 22.72 | 22.85 | 22.44 | 22.56 | 61,420 | +0.02(+0.08%) |
Oct 19, 2020 | 22.92 | 22.93 | 22.41 | 22.54 | 65,707 | -0.28(-1.25%) |
Oct 16, 2020 | 22.50 | 23.07 | 22.37 | 22.83 | 81,657 | +0.19(+0.84%) |
Oct 15, 2020 | 22.03 | 22.78 | 21.81 | 22.64 | 116,800 | +0.34(+1.53%) |
Oct 14, 2020 | 22.55 | 22.80 | 22.17 | 22.29 | 109,037 | -0.33(-1.47%) |
Oct 13, 2020 | 22.69 | 22.83 | 22.39 | 22.63 | 70,379 | -0.29(-1.28%) |
Oct 12, 2020 | 22.77 | 23.10 | 22.58 | 22.92 | 51,679 | +0.14(+0.63%) |
Oct 09, 2020 | 22.64 | 23.13 | 22.51 | 22.78 | 70,594 | +0.20(+0.88%) |
Oct 08, 2020 | 22.54 | 22.76 | 22.49 | 22.58 | 89,420 | +0.21(+0.93%) |
Oct 07, 2020 | 22.56 | 23.03 | 22.32 | 22.37 | 97,171 | -0.01(-0.04%) |
Oct 06, 2020 | 23.13 | 23.23 | 22.28 | 22.38 | 123,105 | -0.74(-3.20%) |
Oct 05, 2020 | 22.37 | 23.19 | 22.37 | 23.12 | 150,111 | +0.82(+3.66%) |
Oct 02, 2020 | 21.16 | 22.35 | 21.12 | 22.30 | 107,893 | +0.94(+4.40%) |
Oct 01, 2020 | 21.16 | 21.40 | 20.84 | 21.36 | 77,286 | +0.19(+0.90%) |
Sep 30, 2020 | 20.61 | 21.26 | 20.59 | 21.17 | 73,412 | +0.46(+2.25%) |
Sep 29, 2020 | 20.96 | 20.98 | 20.63 | 20.71 | 60,968 | -0.16(-0.77%) |
Sep 28, 2020 | 20.46 | 21.10 | 20.43 | 20.87 | 91,630 | +0.65(+3.19%) |
Sep 25, 2020 | 19.80 | 20.43 | 19.80 | 20.23 | 86,188 | +0.25(+1.24%) |
Sep 24, 2020 | 19.80 | 20.23 | 19.66 | 19.98 | 77,670 | +0.23(+1.15%) |
Sep 23, 2020 | 19.21 | 19.85 | 19.21 | 19.75 | 97,183 | +0.41(+2.11%) |
Sep 22, 2020 | 19.95 | 19.95 | 19.19 | 19.34 | 56,310 | -0.47(-2.39%) |
Sep 21, 2020 | 19.98 | 19.98 | 19.33 | 19.82 | 137,469 | -0.55(-2.70%) |
Sep 18, 2020 | 20.12 | 20.49 | 19.92 | 20.37 | 188,602 | +0.42(+2.09%) |
Sep 17, 2020 | 20.04 | 20.12 | 19.83 | 19.95 | 70,805 | -0.31(-1.55%) |
Sep 16, 2020 | 20.10 | 20.52 | 19.99 | 20.26 | 97,238 | +0.17(+0.85%) |
Sep 15, 2020 | 21.30 | 21.50 | 20.03 | 20.09 | 83,676 | -0.97(-4.60%) |
Sep 14, 2020 | 20.41 | 21.19 | 20.23 | 21.06 | 174,478 | +0.95(+4.72%) |
Sep 11, 2020 | 20.29 | 20.29 | 19.63 | 20.11 | 179,856 | -0.09(-0.47%) |
Sep 10, 2020 | 20.79 | 20.97 | 20.19 | 20.21 | 165,528 | -0.58(-2.79%) |
Sep 09, 2020 | 20.46 | 21.22 | 20.46 | 20.79 | 132,704 | +0.36(+1.77%) |
Sep 08, 2020 | 20.91 | 20.91 | 20.32 | 20.42 | 76,108 | -0.60(-2.84%) |
Sep 04, 2020 | 21.29 | 21.29 | 20.74 | 21.02 | 69,540 | +0.06(+0.27%) |
Sep 03, 2020 | 21.40 | 21.41 | 20.80 | 20.97 | 119,022 | -0.38(-1.78%) |
Sep 02, 2020 | 21.14 | 21.45 | 20.97 | 21.34 | 78,025 | +0.21(+0.99%) |
Sep 01, 2020 | 20.91 | 21.16 | 20.86 | 21.14 | 72,456 | +0.12(+0.59%) |
Aug 31, 2020 | 21.16 | 21.18 | 20.83 | 21.01 | 99,224 | -0.22(-1.03%) |
Aug 28, 2020 | 21.53 | 21.53 | 21.07 | 21.23 | 33,084 | -0.14(-0.67%) |
Aug 27, 2020 | 20.98 | 21.46 | 20.98 | 21.37 | 64,537 | +0.30(+1.44%) |
Aug 26, 2020 | 21.36 | 21.36 | 20.99 | 21.07 | 58,527 | -0.35(-1.64%) |
Aug 25, 2020 | 21.82 | 21.98 | 21.34 | 21.42 | 87,431 | -0.13(-0.62%) |
Aug 24, 2020 | 21.23 | 21.69 | 21.05 | 21.55 | 75,458 | +0.38(+1.79%) |
Aug 21, 2020 | 21.16 | 21.21 | 21.05 | 21.17 | 91,034 | -0.13(-0.62%) |
Aug 20, 2020 | 21.41 | 21.50 | 21.22 | 21.31 | 55,612 | -0.39(-1.79%) |
Aug 19, 2020 | 21.30 | 22.20 | 21.30 | 21.70 | 95,844 | +0.34(+1.60%) |
Aug 18, 2020 | 21.57 | 21.57 | 21.17 | 21.35 | 80,483 | -0.30(-1.40%) |
Aug 17, 2020 | 21.85 | 21.87 | 21.60 | 21.66 | 60,556 | -0.14(-0.65%) |
Aug 14, 2020 | 21.90 | 21.99 | 21.66 | 21.80 | 52,049 | -0.24(-1.08%) |
Aug 13, 2020 | 22.05 | 22.21 | 21.72 | 22.04 | 70,106 | -0.21(-0.94%) |
Aug 12, 2020 | 22.58 | 22.58 | 21.99 | 22.25 | 74,207 | +0.01(+0.04%) |
Aug 11, 2020 | 22.49 | 22.79 | 22.11 | 22.24 | 113,727 | -0.04(-0.17%) |
Aug 10, 2020 | 21.90 | 22.59 | 21.90 | 22.28 | 114,636 | +0.38(+1.73%) |
Aug 07, 2020 | 21.41 | 21.99 | 21.38 | 21.90 | 164,895 | +0.47(+2.20%) |
Aug 06, 2020 | 21.27 | 21.67 | 21.19 | 21.42 | 126,420 | +0.20(+0.94%) |
Aug 05, 2020 | 21.36 | 21.46 | 20.97 | 21.22 | 143,281 | +0.10(+0.49%) |
Aug 04, 2020 | 20.97 | 21.41 | 20.90 | 21.12 | 107,439 | +0.09(+0.40%) |
Aug 03, 2020 | 21.20 | 21.23 | 20.59 | 21.04 | 186,378 | +0.13(+0.63%) |
Jul 31, 2020 | 21.53 | 21.63 | 20.04 | 20.90 | 249,412 | -0.94(-4.29%) |
Jul 30, 2020 | 21.67 | 21.91 | 21.04 | 21.84 | 228,614 | -0.19(-0.86%) |
Jul 29, 2020 | 20.68 | 22.60 | 20.28 | 22.03 | 390,814 | +3.45(+18.57%) |
Jul 28, 2020 | 18.25 | 18.87 | 17.88 | 18.58 | 152,816 | +0.22(+1.18%) |
Jul 27, 2020 | 17.91 | 18.41 | 17.61 | 18.36 | 106,380 | +0.49(+2.75%) |
Jul 24, 2020 | 18.39 | 18.56 | 17.75 | 17.87 | 70,762 | -0.47(-2.58%) |
Jul 23, 2020 | 17.89 | 18.54 | 17.78 | 18.34 | 413,357 | +0.61(+3.47%) |
Jul 22, 2020 | 17.42 | 17.79 | 17.32 | 17.73 | 105,704 | +0.16(+0.91%) |
Jul 21, 2020 | 17.30 | 17.79 | 17.10 | 17.57 | 119,831 | +0.47(+2.77%) |
Jul 20, 2020 | 17.39 | 17.43 | 16.82 | 17.09 | 138,026 | -0.45(-2.59%) |
Jul 17, 2020 | 17.93 | 18.01 | 17.45 | 17.55 | 95,618 | -0.37(-2.06%) |
Jul 16, 2020 | 17.63 | 17.99 | 17.46 | 17.92 | 131,306 | +0.21(+1.17%) |
Jul 15, 2020 | 17.34 | 17.94 | 17.34 | 17.71 | 160,458 | +0.61(+3.60%) |
Jul 14, 2020 | 16.96 | 17.19 | 16.78 | 17.09 | 102,598 | +0.22(+1.29%) |
Jul 13, 2020 | 16.90 | 17.39 | 16.78 | 16.88 | 182,890 | +0.26(+1.59%) |
Jul 10, 2020 | 16.15 | 16.62 | 16.15 | 16.61 | 87,685 | +0.43(+2.69%) |
Jul 09, 2020 | 16.54 | 16.61 | 15.83 | 16.18 | 185,843 | -0.46(-2.78%) |
Jul 08, 2020 | 16.85 | 16.85 | 16.45 | 16.64 | 197,199 | -0.24(-1.40%) |
Jul 07, 2020 | 16.71 | 17.01 | 16.52 | 16.88 | 209,801 | -0.07(-0.39%) |
Jul 06, 2020 | 17.16 | 17.16 | 16.62 | 16.94 | 134,131 | +0.25(+1.47%) |
Jul 02, 2020 | 17.19 | 17.35 | 16.61 | 16.70 | 96,676 | -0.15(-0.90%) |
Jul 01, 2020 | 17.15 | 17.22 | 16.67 | 16.85 | 140,957 | -0.28(-1.66%) |
Jun 30, 2020 | 17.10 | 17.71 | 16.99 | 17.13 | 191,976 | -0.12(-0.71%) |
Jun 29, 2020 | 17.03 | 17.44 | 16.84 | 17.25 | 148,374 | +0.45(+2.70%) |
Jun 26, 2020 | 16.83 | 16.92 | 16.48 | 16.80 | 242,325 | -0.24(-1.39%) |
Jun 25, 2020 | 17.07 | 17.07 | 16.71 | 17.04 | 134,619 | -0.09(-0.50%) |
Jun 24, 2020 | 17.47 | 17.53 | 17.09 | 17.12 | 170,022 | -0.53(-3.00%) |
Jun 23, 2020 | 18.17 | 18.17 | 17.62 | 17.65 | 97,159 | -0.29(-1.63%) |
Jun 22, 2020 | 18.21 | 18.21 | 17.53 | 17.94 | 214,864 | -0.13(-0.73%) |
Jun 19, 2020 | 18.30 | 18.33 | 17.64 | 18.08 | 225,296 | -0.05(-0.26%) |
Jun 18, 2020 | 17.80 | 18.23 | 17.80 | 18.12 | 165,048 | +0.17(+0.95%) |
Jun 17, 2020 | 18.39 | 18.39 | 17.79 | 17.95 | 104,662 | -0.44(-2.41%) |
Jun 16, 2020 | 18.44 | 18.56 | 17.76 | 18.40 | 176,614 | +0.32(+1.78%) |
Jun 15, 2020 | 17.33 | 18.36 | 17.22 | 18.08 | 149,299 | +0.36(+2.03%) |
Jun 12, 2020 | 18.04 | 18.06 | 17.09 | 17.72 | 172,621 | +0.35(+2.01%) |
Jun 11, 2020 | 17.95 | 18.04 | 17.28 | 17.37 | 214,497 | -1.23(-6.61%) |
Jun 10, 2020 | 19.28 | 19.70 | 18.53 | 18.60 | 126,005 | -0.54(-2.82%) |
Jun 09, 2020 | 19.39 | 19.50 | 18.60 | 19.14 | 188,384 | -0.61(-3.11%) |
Jun 08, 2020 | 19.07 | 19.84 | 18.87 | 19.75 | 155,289 | +1.03(+5.50%) |
Jun 05, 2020 | 18.53 | 18.92 | 18.47 | 18.72 | 165,534 | +0.47(+2.59%) |
Jun 04, 2020 | 18.81 | 18.81 | 17.96 | 18.25 | 148,200 | -0.59(-3.11%) |
Jun 03, 2020 | 18.05 | 18.99 | 18.00 | 18.83 | 226,286 | +1.18(+6.70%) |
Jun 02, 2020 | 17.37 | 17.88 | 17.32 | 17.65 | 211,079 | +0.28(+1.63%) |