Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.97 | 25.08 | 24.76 | 25.04 | 558,424 | +0.14(+0.54%) |
May 27, 2021 | 24.99 | 25.16 | 24.80 | 24.91 | 1,194,678 | +0.22(+0.88%) |
May 26, 2021 | 24.70 | 24.85 | 24.23 | 24.69 | 909,339 | -0.04(-0.15%) |
May 25, 2021 | 25.57 | 25.80 | 24.64 | 24.73 | 592,733 | -0.78(-3.07%) |
May 24, 2021 | 25.48 | 25.60 | 25.22 | 25.51 | 405,803 | +0.14(+0.57%) |
May 21, 2021 | 25.39 | 25.75 | 25.29 | 25.37 | 549,956 | +0.16(+0.64%) |
May 20, 2021 | 25.00 | 25.39 | 24.81 | 25.20 | 864,765 | +0.24(+0.98%) |
May 19, 2021 | 24.33 | 25.05 | 24.03 | 24.96 | 1,368,988 | +0.32(+1.32%) |
May 18, 2021 | 25.46 | 25.46 | 24.65 | 24.64 | 1,281,859 | -0.82(-3.22%) |
May 17, 2021 | 26.08 | 26.17 | 25.39 | 25.46 | 775,671 | -0.81(-3.09%) |
May 14, 2021 | 25.72 | 26.34 | 25.57 | 26.27 | 667,329 | +0.77(+3.00%) |
May 13, 2021 | 25.51 | 26.04 | 25.28 | 25.50 | 843,874 | +0.05(+0.21%) |
May 12, 2021 | 26.30 | 26.30 | 25.36 | 25.45 | 602,517 | -0.87(-3.32%) |
May 11, 2021 | 26.13 | 26.80 | 25.95 | 26.32 | 646,044 | -0.39(-1.45%) |
May 10, 2021 | 27.04 | 27.04 | 26.70 | 26.71 | 1,031,483 | -0.26(-0.97%) |
May 07, 2021 | 26.34 | 27.04 | 25.97 | 26.97 | 887,054 | +0.53(+2.01%) |
May 06, 2021 | 25.89 | 26.49 | 25.48 | 26.44 | 846,623 | +0.61(+2.37%) |
May 05, 2021 | 25.77 | 25.92 | 25.37 | 25.83 | 875,073 | +0.25(+0.99%) |
May 04, 2021 | 25.65 | 25.73 | 25.14 | 25.57 | 681,250 | -0.04(-0.14%) |
May 03, 2021 | 25.11 | 25.84 | 24.98 | 25.61 | 713,208 | +0.69(+2.79%) |
Apr 30, 2021 | 25.63 | 25.95 | 24.82 | 24.92 | 1,543,391 | -0.75(-2.92%) |
Apr 29, 2021 | 25.83 | 25.89 | 25.29 | 25.66 | 565,477 | +0.20(+0.78%) |
Apr 28, 2021 | 24.99 | 25.63 | 24.85 | 25.47 | 635,191 | +0.42(+1.69%) |
Apr 27, 2021 | 25.20 | 25.35 | 24.92 | 25.04 | 601,257 | -0.18(-0.71%) |
Apr 26, 2021 | 24.95 | 25.50 | 24.95 | 25.22 | 837,960 | +0.47(+1.89%) |
Apr 23, 2021 | 24.15 | 25.06 | 23.67 | 24.75 | 880,464 | +0.67(+2.77%) |
Apr 22, 2021 | 25.16 | 25.75 | 24.02 | 24.09 | 1,336,584 | -1.42(-5.55%) |
Apr 21, 2021 | 24.54 | 25.55 | 24.43 | 25.50 | 792,992 | +0.75(+3.02%) |
Apr 20, 2021 | 25.66 | 25.89 | 24.46 | 24.75 | 1,171,643 | -1.09(-4.22%) |
Apr 19, 2021 | 25.86 | 26.02 | 25.66 | 25.84 | 658,939 | -0.13(-0.49%) |
Apr 16, 2021 | 26.12 | 26.37 | 25.91 | 25.97 | 598,365 | +0.06(+0.24%) |
Apr 15, 2021 | 26.03 | 26.03 | 25.69 | 25.91 | 548,586 | +0.02(+0.07%) |
Apr 14, 2021 | 25.47 | 26.14 | 25.30 | 25.89 | 798,697 | +0.39(+1.52%) |
Apr 13, 2021 | 25.95 | 26.11 | 25.22 | 25.50 | 761,581 | -0.50(-1.93%) |
Apr 12, 2021 | 25.82 | 26.15 | 25.78 | 26.00 | 563,636 | +0.32(+1.25%) |
Apr 09, 2021 | 25.52 | 25.81 | 25.40 | 25.68 | 799,719 | +0.18(+0.70%) |
Apr 08, 2021 | 25.12 | 25.51 | 24.88 | 25.50 | 1,058,222 | +0.28(+1.10%) |
Apr 07, 2021 | 25.95 | 26.07 | 25.19 | 25.22 | 875,441 | -0.56(-2.19%) |
Apr 06, 2021 | 25.88 | 26.15 | 25.73 | 25.79 | 1,350,685 | -0.26(-1.00%) |
Apr 05, 2021 | 25.72 | 26.07 | 25.64 | 26.05 | 977,446 | +0.55(+2.18%) |
Apr 01, 2021 | 25.53 | 25.64 | 25.04 | 25.49 | 834,028 | +0.00(+0.00%) |
Mar 31, 2021 | 25.46 | 25.85 | 25.33 | 25.49 | 759,622 | +0.06(+0.25%) |
Mar 30, 2021 | 25.01 | 26.00 | 25.01 | 25.43 | 815,109 | +0.46(+1.83%) |
Mar 29, 2021 | 25.92 | 26.67 | 24.95 | 24.97 | 1,165,663 | -0.90(-3.49%) |
Mar 26, 2021 | 25.51 | 26.21 | 25.22 | 25.88 | 960,311 | +0.65(+2.59%) |
Mar 25, 2021 | 23.99 | 25.39 | 23.91 | 25.22 | 1,423,402 | +0.87(+3.56%) |
Mar 24, 2021 | 24.37 | 25.04 | 24.29 | 24.36 | 1,034,442 | +0.21(+0.85%) |
Mar 23, 2021 | 24.81 | 25.19 | 23.95 | 24.15 | 1,190,445 | -0.95(-3.78%) |
Mar 22, 2021 | 24.80 | 25.33 | 24.73 | 25.10 | 785,719 | +0.33(+1.34%) |
Mar 19, 2021 | 24.86 | 25.38 | 24.72 | 24.77 | 2,463,417 | -0.20(-0.79%) |
Mar 18, 2021 | 25.56 | 26.06 | 24.90 | 24.97 | 1,147,663 | -0.64(-2.52%) |
Mar 17, 2021 | 25.54 | 25.89 | 25.20 | 25.61 | 790,923 | +0.18(+0.70%) |
Mar 16, 2021 | 25.77 | 25.98 | 25.32 | 25.43 | 785,318 | -0.53(-2.03%) |
Mar 15, 2021 | 26.84 | 27.04 | 25.84 | 25.96 | 988,251 | -0.91(-3.40%) |
Mar 12, 2021 | 26.58 | 27.16 | 26.36 | 26.87 | 1,088,159 | +0.38(+1.45%) |
Mar 11, 2021 | 26.33 | 26.99 | 26.22 | 26.49 | 1,141,513 | +0.39(+1.51%) |
Mar 10, 2021 | 25.84 | 26.40 | 25.69 | 26.09 | 785,980 | +0.33(+1.29%) |
Mar 09, 2021 | 26.21 | 26.71 | 25.31 | 25.76 | 1,257,950 | -0.25(-0.96%) |
Mar 08, 2021 | 26.63 | 26.75 | 25.89 | 26.01 | 1,216,474 | -0.37(-1.39%) |
Mar 05, 2021 | 26.34 | 26.63 | 25.22 | 26.38 | 1,223,606 | +0.41(+1.59%) |
Mar 04, 2021 | 27.71 | 27.86 | 25.24 | 25.97 | 1,890,505 | -1.81(-6.51%) |
Mar 03, 2021 | 28.32 | 28.60 | 27.77 | 27.77 | 1,045,991 | -0.47(-1.65%) |
Mar 02, 2021 | 29.24 | 29.31 | 28.20 | 28.24 | 680,258 | -1.21(-4.10%) |
Mar 01, 2021 | 29.33 | 30.22 | 29.31 | 29.45 | 1,039,040 | +0.72(+2.52%) |
Feb 26, 2021 | 27.87 | 29.04 | 27.76 | 28.72 | 1,337,149 | +0.72(+2.59%) |
Feb 25, 2021 | 27.51 | 28.37 | 27.27 | 28.00 | 1,548,884 | +0.51(+1.86%) |
Feb 24, 2021 | 29.31 | 29.97 | 27.41 | 27.49 | 1,225,723 | -1.32(-4.57%) |
Feb 23, 2021 | 28.63 | 28.88 | 27.85 | 28.80 | 975,497 | -0.09(-0.31%) |
Feb 22, 2021 | 28.68 | 29.35 | 28.68 | 28.89 | 664,171 | -0.05(-0.19%) |
Feb 19, 2021 | 28.59 | 29.11 | 28.51 | 28.95 | 753,676 | +0.60(+2.11%) |
Feb 18, 2021 | 29.01 | 29.09 | 28.22 | 28.35 | 568,455 | -1.00(-3.41%) |
Feb 17, 2021 | 29.39 | 29.60 | 28.86 | 29.35 | 548,030 | -0.14(-0.49%) |
Feb 16, 2021 | 29.06 | 29.63 | 29.02 | 29.49 | 577,834 | +0.69(+2.39%) |
Feb 12, 2021 | 27.84 | 28.83 | 27.82 | 28.80 | 528,936 | +0.95(+3.41%) |
Feb 11, 2021 | 28.33 | 28.63 | 27.63 | 27.86 | 676,536 | -0.26(-0.92%) |
Feb 10, 2021 | 28.19 | 28.60 | 27.75 | 28.11 | 480,911 | +0.07(+0.25%) |
Feb 09, 2021 | 28.41 | 28.50 | 27.97 | 28.04 | 558,501 | -0.37(-1.29%) |
Feb 08, 2021 | 27.96 | 28.98 | 27.74 | 28.41 | 961,542 | +0.64(+2.29%) |
Feb 05, 2021 | 27.33 | 27.82 | 26.68 | 27.77 | 2,008,015 | +0.52(+1.90%) |
Feb 04, 2021 | 26.09 | 27.60 | 26.09 | 27.26 | 1,669,599 | +1.22(+4.67%) |
Feb 03, 2021 | 25.95 | 26.12 | 25.73 | 26.04 | 769,771 | +0.12(+0.45%) |
Feb 02, 2021 | 25.49 | 26.04 | 25.05 | 25.92 | 691,027 | +0.63(+2.48%) |
Feb 01, 2021 | 25.22 | 25.73 | 24.88 | 25.30 | 1,025,412 | +0.41(+1.65%) |
Jan 29, 2021 | 24.81 | 25.87 | 24.61 | 24.88 | 3,118,190 | +0.06(+0.25%) |
Jan 28, 2021 | 26.47 | 26.57 | 24.66 | 24.82 | 2,058,503 | -1.64(-6.19%) |
Jan 27, 2021 | 25.44 | 27.69 | 25.32 | 26.46 | 2,176,270 | +0.65(+2.53%) |
Jan 26, 2021 | 25.85 | 26.11 | 25.33 | 25.81 | 682,486 | +0.23(+0.91%) |
Jan 25, 2021 | 24.98 | 25.94 | 24.80 | 25.57 | 699,890 | +0.47(+1.85%) |
Jan 22, 2021 | 24.79 | 25.18 | 24.68 | 25.11 | 909,686 | +0.01(+0.04%) |
Jan 21, 2021 | 25.51 | 25.66 | 25.05 | 25.10 | 471,357 | -0.39(-1.54%) |
Jan 20, 2021 | 25.50 | 25.65 | 25.31 | 25.49 | 628,775 | +0.12(+0.46%) |
Jan 19, 2021 | 24.91 | 25.55 | 24.71 | 25.38 | 827,794 | +0.68(+2.75%) |
Jan 15, 2021 | 24.83 | 24.93 | 24.50 | 24.70 | 614,429 | -0.44(-1.74%) |
Jan 14, 2021 | 24.91 | 25.28 | 24.76 | 25.14 | 527,311 | +0.32(+1.30%) |
Jan 13, 2021 | 25.20 | 25.42 | 24.78 | 24.81 | 448,870 | -0.45(-1.79%) |
Jan 12, 2021 | 24.96 | 25.52 | 24.86 | 25.27 | 446,249 | +0.48(+1.93%) |
Jan 11, 2021 | 24.70 | 25.17 | 24.70 | 24.79 | 474,644 | -0.18(-0.71%) |
Jan 08, 2021 | 25.10 | 25.10 | 24.72 | 24.96 | 709,614 | +0.12(+0.50%) |
Jan 07, 2021 | 25.31 | 25.45 | 24.81 | 24.84 | 1,188,088 | -0.28(-1.13%) |
Jan 06, 2021 | 23.96 | 25.20 | 23.80 | 25.12 | 1,571,416 | +1.39(+5.88%) |
Jan 05, 2021 | 23.53 | 24.00 | 23.43 | 23.73 | 961,628 | +0.44(+1.87%) |
Jan 04, 2021 | 23.60 | 23.80 | 23.12 | 23.29 | 808,025 | -0.14(-0.61%) |
Dec 31, 2020 | 23.44 | 23.44 | 23.44 | 648,727 | -0.08(-0.34%) | |
Dec 30, 2020 | 23.33 | 23.75 | 23.33 | 23.52 | 648,727 | +0.36(+1.53%) |
Dec 29, 2020 | 23.77 | 23.79 | 23.11 | 23.16 | 746,682 | -0.48(-2.03%) |
Dec 28, 2020 | 23.65 | 23.85 | 23.53 | 23.64 | 583,054 | +0.06(+0.26%) |
Dec 24, 2020 | 23.40 | 23.75 | 23.11 | 23.58 | 426,984 | +0.18(+0.76%) |
Dec 23, 2020 | 23.67 | 23.86 | 23.24 | 23.40 | 927,262 | -0.13(-0.57%) |
Dec 22, 2020 | 23.45 | 23.70 | 23.33 | 23.53 | 878,016 | +0.27(+1.14%) |
Dec 21, 2020 | 22.66 | 23.34 | 22.50 | 23.27 | 891,449 | -0.05(-0.23%) |
Dec 18, 2020 | 22.89 | 23.33 | 22.83 | 23.32 | 2,356,972 | +0.51(+2.22%) |
Dec 17, 2020 | 22.56 | 22.82 | 22.13 | 22.82 | 1,139,847 | +0.24(+1.06%) |
Dec 16, 2020 | 23.06 | 23.28 | 22.47 | 22.58 | 801,625 | -0.46(-2.00%) |
Dec 15, 2020 | 22.53 | 23.05 | 22.25 | 23.04 | 898,928 | +0.73(+3.26%) |
Dec 14, 2020 | 23.44 | 23.69 | 22.27 | 22.31 | 1,545,608 | -0.65(-2.82%) |
Dec 11, 2020 | 22.21 | 23.03 | 22.21 | 22.96 | 1,167,901 | +0.62(+2.78%) |
Dec 10, 2020 | 22.15 | 22.43 | 22.06 | 22.34 | 833,481 | +0.08(+0.36%) |
Dec 09, 2020 | 21.73 | 22.36 | 21.72 | 22.26 | 1,436,471 | +0.60(+2.79%) |
Dec 08, 2020 | 21.21 | 21.66 | 21.21 | 21.65 | 793,714 | +0.33(+1.54%) |
Dec 07, 2020 | 21.09 | 21.38 | 20.97 | 21.32 | 1,152,898 | +0.22(+1.05%) |
Dec 04, 2020 | 20.43 | 21.12 | 20.28 | 21.10 | 658,380 | +0.94(+4.67%) |
Dec 03, 2020 | 20.28 | 20.45 | 20.07 | 20.16 | 469,340 | -0.03(-0.13%) |
Dec 02, 2020 | 19.85 | 20.33 | 19.75 | 20.19 | 701,040 | +0.09(+0.44%) |
Dec 01, 2020 | 20.64 | 20.67 | 20.01 | 20.10 | 692,303 | -0.20(-0.96%) |
Nov 30, 2020 | 21.04 | 21.05 | 20.29 | 20.29 | 706,921 | -0.83(-3.95%) |
Nov 27, 2020 | 21.15 | 21.23 | 20.91 | 21.13 | 389,488 | +0.06(+0.29%) |
Nov 25, 2020 | 21.18 | 21.42 | 20.93 | 21.07 | 987,964 | -0.34(-1.58%) |
Nov 24, 2020 | 20.36 | 21.43 | 20.32 | 21.40 | 1,541,446 | +1.42(+7.11%) |
Nov 23, 2020 | 19.30 | 20.05 | 19.24 | 19.98 | 1,167,184 | +0.87(+4.55%) |
Nov 20, 2020 | 19.89 | 20.18 | 19.00 | 19.11 | 1,101,016 | -0.91(-4.57%) |
Nov 19, 2020 | 20.20 | 20.20 | 19.56 | 20.03 | 1,497,113 | -0.25(-1.23%) |
Nov 18, 2020 | 20.54 | 20.89 | 20.27 | 20.28 | 885,357 | -0.11(-0.52%) |
Nov 17, 2020 | 20.44 | 20.63 | 20.02 | 20.38 | 741,962 | -0.42(-2.01%) |
Nov 16, 2020 | 20.76 | 21.50 | 20.48 | 20.80 | 1,260,118 | +0.45(+2.23%) |
Nov 13, 2020 | 19.87 | 20.36 | 19.87 | 20.35 | 698,353 | +0.71(+3.62%) |
Nov 12, 2020 | 19.74 | 19.91 | 19.40 | 19.64 | 575,708 | -0.32(-1.60%) |
Nov 11, 2020 | 20.12 | 20.12 | 19.74 | 19.96 | 678,966 | -0.02(-0.09%) |
Nov 10, 2020 | 19.77 | 20.31 | 19.72 | 19.97 | 1,256,492 | +0.41(+2.09%) |
Nov 09, 2020 | 19.04 | 19.65 | 18.63 | 19.56 | 1,631,275 | +1.94(+11.04%) |
Nov 06, 2020 | 17.59 | 17.85 | 17.45 | 17.62 | 631,581 | +0.03(+0.15%) |
Nov 05, 2020 | 17.21 | 17.88 | 17.21 | 17.59 | 755,714 | +0.48(+2.80%) |
Nov 04, 2020 | 17.76 | 17.87 | 17.03 | 17.11 | 688,881 | -0.75(-4.22%) |
Nov 03, 2020 | 18.02 | 18.22 | 17.74 | 17.87 | 950,076 | +0.22(+1.26%) |
Nov 02, 2020 | 16.98 | 17.67 | 16.96 | 17.65 | 1,052,373 | +0.91(+5.47%) |
Oct 30, 2020 | 16.68 | 16.94 | 16.51 | 16.73 | 1,385,785 | +0.05(+0.32%) |
Oct 29, 2020 | 16.41 | 16.70 | 16.24 | 16.68 | 1,128,716 | +0.22(+1.35%) |
Oct 28, 2020 | 16.83 | 17.22 | 16.42 | 16.46 | 1,127,120 | -0.85(-4.93%) |
Oct 27, 2020 | 17.58 | 17.66 | 17.19 | 17.31 | 977,791 | -0.27(-1.52%) |
Oct 26, 2020 | 18.44 | 18.49 | 17.49 | 17.58 | 1,513,447 | -1.18(-6.30%) |
Oct 23, 2020 | 17.89 | 19.08 | 17.89 | 18.76 | 1,754,667 | +0.88(+4.92%) |
Oct 22, 2020 | 19.21 | 19.70 | 17.18 | 17.88 | 1,829,457 | -0.93(-4.96%) |
Oct 21, 2020 | 18.87 | 19.32 | 18.76 | 18.81 | 1,603,076 | -0.14(-0.75%) |
Oct 20, 2020 | 19.15 | 19.52 | 18.93 | 18.95 | 1,142,855 | +0.04(+0.23%) |
Oct 19, 2020 | 18.98 | 19.16 | 18.82 | 18.91 | 979,553 | -0.07(-0.37%) |
Oct 16, 2020 | 18.38 | 19.31 | 18.38 | 18.98 | 1,672,581 | +0.58(+3.14%) |
Oct 15, 2020 | 17.97 | 18.49 | 17.95 | 18.40 | 832,747 | +0.17(+0.93%) |
Oct 14, 2020 | 18.06 | 18.35 | 17.99 | 18.23 | 666,255 | +0.18(+0.98%) |
Oct 13, 2020 | 18.13 | 18.22 | 17.87 | 18.05 | 764,469 | -0.12(-0.68%) |
Oct 12, 2020 | 17.99 | 18.33 | 17.99 | 18.18 | 606,728 | +0.22(+1.23%) |
Oct 09, 2020 | 18.42 | 18.48 | 17.94 | 17.96 | 809,783 | -0.24(-1.31%) |
Oct 08, 2020 | 18.11 | 18.21 | 17.79 | 18.20 | 509,706 | +0.21(+1.17%) |
Oct 07, 2020 | 17.77 | 18.17 | 17.77 | 17.98 | 721,139 | +0.35(+2.00%) |
Oct 06, 2020 | 18.08 | 18.18 | 17.51 | 17.63 | 1,102,313 | -0.22(-1.23%) |
Oct 05, 2020 | 17.33 | 17.91 | 17.21 | 17.85 | 1,326,156 | +0.82(+4.80%) |
Oct 02, 2020 | 16.85 | 17.31 | 16.81 | 17.03 | 1,449,767 | -0.10(-0.57%) |
Oct 01, 2020 | 17.16 | 17.35 | 16.92 | 17.13 | 934,572 | -0.03(-0.15%) |
Sep 30, 2020 | 17.33 | 17.51 | 17.09 | 17.16 | 1,443,541 | -0.01(-0.05%) |
Sep 29, 2020 | 17.47 | 17.54 | 17.16 | 17.17 | 897,915 | -0.22(-1.26%) |
Sep 28, 2020 | 17.29 | 17.63 | 17.29 | 17.39 | 1,467,207 | +0.29(+1.70%) |
Sep 25, 2020 | 16.85 | 17.27 | 16.85 | 17.10 | 1,048,455 | +0.04(+0.21%) |
Sep 24, 2020 | 16.95 | 17.43 | 16.87 | 17.06 | 934,255 | +0.04(+0.26%) |
Sep 23, 2020 | 17.14 | 17.47 | 17.00 | 17.02 | 1,012,615 | -0.18(-1.02%) |
Sep 22, 2020 | 16.95 | 17.54 | 16.85 | 17.19 | 1,401,307 | +0.45(+2.68%) |
Sep 21, 2020 | 17.25 | 17.30 | 16.58 | 16.74 | 1,080,490 | -0.98(-5.51%) |
Sep 18, 2020 | 18.14 | 18.73 | 17.64 | 17.72 | 2,801,565 | -0.41(-2.28%) |
Sep 17, 2020 | 17.58 | 18.49 | 17.54 | 18.13 | 1,835,502 | +0.35(+1.98%) |
Sep 16, 2020 | 17.56 | 18.27 | 17.43 | 17.78 | 1,879,645 | +0.54(+3.11%) |
Sep 15, 2020 | 17.35 | 17.58 | 17.23 | 17.25 | 729,892 | -0.08(-0.46%) |
Sep 14, 2020 | 17.20 | 17.32 | 16.95 | 17.32 | 1,111,937 | +0.20(+1.18%) |
Sep 11, 2020 | 17.03 | 17.28 | 16.95 | 17.12 | 1,052,320 | +0.10(+0.57%) |
Sep 10, 2020 | 17.91 | 17.95 | 17.01 | 17.03 | 962,612 | -0.85(-4.77%) |
Sep 09, 2020 | 18.01 | 18.18 | 17.62 | 17.88 | 731,601 | -0.07(-0.39%) |
Sep 08, 2020 | 18.30 | 18.34 | 17.86 | 17.95 | 965,481 | -0.48(-2.58%) |
Sep 04, 2020 | 18.42 | 18.64 | 18.05 | 18.42 | 780,915 | +0.33(+1.80%) |
Sep 03, 2020 | 18.34 | 18.71 | 18.02 | 18.10 | 680,273 | -0.21(-1.15%) |
Sep 02, 2020 | 18.39 | 18.42 | 18.16 | 18.31 | 741,419 | -0.06(-0.34%) |
Sep 01, 2020 | 17.94 | 18.43 | 17.80 | 18.37 | 467,265 | +0.36(+2.00%) |
Aug 31, 2020 | 18.27 | 18.34 | 17.96 | 18.01 | 613,275 | -0.34(-1.87%) |
Aug 28, 2020 | 18.46 | 18.51 | 18.07 | 18.35 | 628,618 | -0.01(-0.05%) |
Aug 27, 2020 | 18.33 | 18.57 | 18.24 | 18.36 | 813,174 | +0.17(+0.92%) |
Aug 26, 2020 | 18.11 | 18.32 | 17.92 | 18.20 | 890,307 | -0.04(-0.19%) |
Aug 25, 2020 | 18.48 | 18.94 | 18.17 | 18.23 | 882,898 | -0.05(-0.29%) |
Aug 24, 2020 | 17.92 | 18.28 | 17.72 | 18.28 | 750,297 | +0.48(+2.72%) |
Aug 21, 2020 | 17.85 | 18.04 | 17.69 | 17.80 | 612,252 | -0.15(-0.83%) |
Aug 20, 2020 | 17.91 | 18.15 | 17.88 | 17.95 | 570,793 | -0.21(-1.16%) |
Aug 19, 2020 | 17.95 | 18.39 | 17.95 | 18.16 | 463,527 | +0.21(+1.18%) |
Aug 18, 2020 | 18.20 | 18.29 | 17.91 | 17.95 | 559,134 | -0.37(-2.02%) |
Aug 17, 2020 | 18.69 | 18.70 | 18.19 | 18.32 | 483,670 | -0.21(-1.14%) |
Aug 14, 2020 | 18.20 | 18.64 | 18.18 | 18.53 | 486,665 | +0.12(+0.67%) |
Aug 13, 2020 | 18.25 | 18.56 | 18.22 | 18.41 | 482,913 | -0.04(-0.24%) |
Aug 12, 2020 | 18.74 | 18.74 | 18.18 | 18.45 | 599,263 | -0.10(-0.52%) |
Aug 11, 2020 | 18.67 | 18.93 | 18.52 | 18.55 | 764,653 | +0.16(+0.86%) |
Aug 10, 2020 | 17.73 | 18.57 | 17.73 | 18.39 | 915,253 | +0.78(+4.45%) |
Aug 07, 2020 | 17.26 | 17.63 | 17.09 | 17.61 | 748,637 | +0.33(+1.94%) |
Aug 06, 2020 | 17.34 | 17.54 | 17.24 | 17.27 | 805,491 | -0.13(-0.76%) |
Aug 05, 2020 | 17.25 | 17.46 | 17.08 | 17.40 | 1,163,307 | +0.37(+2.17%) |
Aug 04, 2020 | 17.13 | 17.37 | 16.95 | 17.03 | 1,056,252 | -0.21(-1.22%) |
Aug 03, 2020 | 17.25 | 17.55 | 17.13 | 17.25 | 1,187,378 | +0.06(+0.36%) |
Jul 31, 2020 | 17.21 | 17.33 | 16.73 | 17.18 | 1,119,262 | -0.13(-0.76%) |
Jul 30, 2020 | 17.65 | 17.85 | 17.18 | 17.32 | 1,095,292 | -0.71(-3.95%) |
Jul 29, 2020 | 17.39 | 18.18 | 17.39 | 18.03 | 1,826,591 | +0.65(+3.75%) |
Jul 28, 2020 | 16.96 | 17.71 | 16.96 | 17.38 | 1,590,049 | +0.26(+1.49%) |
Jul 27, 2020 | 17.02 | 17.25 | 16.73 | 17.12 | 1,485,097 | +0.11(+0.62%) |
Jul 24, 2020 | 17.27 | 17.75 | 16.95 | 17.02 | 1,629,340 | -0.26(-1.53%) |
Jul 23, 2020 | 17.09 | 17.60 | 16.73 | 17.28 | 3,409,875 | -1.49(-7.92%) |
Jul 22, 2020 | 18.60 | 18.83 | 18.49 | 18.77 | 886,320 | +0.05(+0.28%) |
Jul 21, 2020 | 18.83 | 19.13 | 18.60 | 18.71 | 1,040,593 | +0.11(+0.61%) |
Jul 20, 2020 | 18.80 | 18.95 | 18.52 | 18.60 | 523,280 | -0.30(-1.58%) |
Jul 17, 2020 | 19.27 | 19.46 | 18.90 | 18.90 | 679,308 | -0.40(-2.10%) |
Jul 16, 2020 | 19.12 | 19.38 | 19.01 | 19.30 | 790,960 | +0.07(+0.37%) |
Jul 15, 2020 | 19.17 | 19.42 | 19.02 | 19.23 | 1,095,532 | +0.56(+3.02%) |
Jul 14, 2020 | 18.14 | 18.70 | 17.77 | 18.67 | 942,277 | +0.57(+3.16%) |
Jul 13, 2020 | 17.97 | 18.30 | 17.57 | 18.10 | 1,047,417 | +0.30(+1.66%) |
Jul 10, 2020 | 17.65 | 17.90 | 17.43 | 17.80 | 1,545,745 | +0.60(+3.50%) |
Jul 09, 2020 | 17.85 | 17.95 | 17.16 | 17.20 | 712,684 | -0.68(-3.80%) |
Jul 08, 2020 | 17.88 | 18.16 | 17.68 | 17.88 | 961,226 | -0.05(-0.29%) |
Jul 07, 2020 | 18.53 | 18.64 | 17.87 | 17.93 | 937,529 | -0.84(-4.46%) |
Jul 06, 2020 | 18.62 | 18.79 | 18.33 | 18.77 | 897,938 | +0.56(+3.06%) |
Jul 02, 2020 | 18.21 | 18.63 | 18.04 | 18.21 | 864,520 | +0.19(+1.06%) |
Jul 01, 2020 | 18.75 | 18.81 | 17.99 | 18.02 | 885,139 | -0.54(-2.91%) |
Jun 30, 2020 | 18.22 | 18.69 | 18.04 | 18.56 | 824,914 | +0.21(+1.14%) |
Jun 29, 2020 | 18.27 | 18.61 | 18.16 | 18.35 | 1,242,767 | +0.34(+1.89%) |
Jun 26, 2020 | 18.40 | 18.66 | 17.82 | 18.01 | 1,742,805 | -0.54(-2.91%) |
Jun 25, 2020 | 17.89 | 18.58 | 17.79 | 18.55 | 785,418 | +0.49(+2.70%) |
Jun 24, 2020 | 18.89 | 19.01 | 18.05 | 18.06 | 1,445,287 | -1.12(-5.86%) |
Jun 23, 2020 | 19.68 | 19.74 | 19.15 | 19.19 | 1,204,549 | -0.14(-0.72%) |
Jun 22, 2020 | 19.00 | 19.43 | 18.79 | 19.33 | 693,005 | +0.25(+1.33%) |
Jun 19, 2020 | 19.63 | 19.76 | 19.05 | 19.08 | 2,020,044 | -0.37(-1.93%) |
Jun 18, 2020 | 19.32 | 19.82 | 19.23 | 19.45 | 984,179 | -0.10(-0.54%) |
Jun 17, 2020 | 19.76 | 19.81 | 19.34 | 19.55 | 1,138,004 | -0.21(-1.06%) |
Jun 16, 2020 | 20.18 | 20.46 | 19.68 | 19.76 | 1,506,701 | +0.42(+2.16%) |
Jun 15, 2020 | 18.43 | 19.52 | 18.21 | 19.35 | 1,082,004 | +0.23(+1.19%) |
Jun 12, 2020 | 19.14 | 19.18 | 18.41 | 19.12 | 1,181,102 | +0.72(+3.93%) |
Jun 11, 2020 | 18.76 | 18.90 | 18.27 | 18.40 | 1,395,421 | -1.27(-6.47%) |
Jun 10, 2020 | 19.95 | 20.35 | 19.46 | 19.67 | 1,318,960 | -0.45(-2.25%) |
Jun 09, 2020 | 20.49 | 20.63 | 20.03 | 20.12 | 1,610,182 | -0.74(-3.55%) |
Jun 08, 2020 | 19.89 | 20.88 | 19.89 | 20.86 | 1,580,289 | +1.19(+6.03%) |
Jun 05, 2020 | 20.05 | 20.78 | 19.62 | 19.68 | 1,276,650 | +0.12(+0.62%) |
Jun 04, 2020 | 18.72 | 19.61 | 18.56 | 19.55 | 1,691,828 | +0.61(+3.22%) |
Jun 03, 2020 | 18.44 | 19.05 | 18.31 | 18.94 | 1,008,334 | +0.78(+4.27%) |
Jun 02, 2020 | 17.70 | 18.23 | 17.56 | 18.17 | 1,137,220 | +0.74(+4.25%) |