Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.07 | 32.73 | 32.07 | 32.37 | 36,266 | +0.15(+0.47%) |
May 27, 2021 | 32.20 | 32.39 | 31.53 | 32.22 | 101,406 | +0.35(+1.10%) |
May 26, 2021 | 31.33 | 32.07 | 31.14 | 31.87 | 55,216 | +0.47(+1.50%) |
May 25, 2021 | 31.89 | 32.61 | 31.31 | 31.40 | 64,200 | -0.51(-1.60%) |
May 24, 2021 | 33.56 | 33.56 | 31.86 | 31.91 | 85,369 | -0.92(-2.80%) |
May 21, 2021 | 32.39 | 33.06 | 32.30 | 32.83 | 55,433 | +0.75(+2.34%) |
May 20, 2021 | 32.13 | 32.52 | 31.61 | 32.08 | 70,806 | -0.06(-0.19%) |
May 19, 2021 | 31.74 | 32.25 | 31.26 | 32.14 | 53,910 | +0.13(+0.41%) |
May 18, 2021 | 32.04 | 33.10 | 31.89 | 32.01 | 90,291 | -0.13(-0.40%) |
May 17, 2021 | 32.33 | 32.65 | 30.55 | 32.14 | 67,699 | -0.22(-0.68%) |
May 14, 2021 | 31.60 | 32.39 | 31.06 | 32.36 | 102,263 | +1.05(+3.35%) |
May 13, 2021 | 30.22 | 31.60 | 30.22 | 31.31 | 78,880 | +1.58(+5.31%) |
May 12, 2021 | 29.83 | 30.89 | 29.56 | 29.73 | 80,178 | -0.52(-1.72%) |
May 11, 2021 | 29.83 | 30.36 | 28.39 | 30.25 | 116,439 | -0.01(-0.03%) |
May 10, 2021 | 31.33 | 31.33 | 30.26 | 30.26 | 55,361 | -0.95(-3.04%) |
May 07, 2021 | 30.59 | 31.48 | 30.59 | 31.21 | 32,988 | +0.53(+1.73%) |
May 06, 2021 | 30.91 | 30.91 | 30.37 | 30.68 | 54,842 | -0.29(-0.94%) |
May 05, 2021 | 30.73 | 31.04 | 30.33 | 30.97 | 59,634 | +0.28(+0.91%) |
May 04, 2021 | 30.96 | 30.96 | 29.85 | 30.69 | 54,996 | -0.26(-0.84%) |
May 03, 2021 | 30.20 | 31.17 | 30.13 | 30.95 | 92,673 | +0.93(+3.10%) |
Apr 30, 2021 | 29.32 | 30.27 | 29.32 | 30.02 | 70,800 | +0.41(+1.38%) |
Apr 29, 2021 | 29.57 | 29.90 | 29.39 | 29.61 | 59,301 | -0.04(-0.13%) |
Apr 28, 2021 | 30.25 | 30.25 | 29.54 | 29.65 | 79,289 | -0.82(-2.69%) |
Apr 27, 2021 | 30.10 | 30.66 | 29.83 | 30.47 | 50,776 | +0.32(+1.06%) |
Apr 26, 2021 | 30.29 | 30.46 | 30.02 | 30.15 | 40,589 | -0.11(-0.36%) |
Apr 23, 2021 | 30.07 | 30.86 | 29.98 | 30.26 | 62,100 | +0.22(+0.73%) |
Apr 22, 2021 | 30.18 | 30.50 | 29.73 | 30.04 | 47,505 | +0.04(+0.13%) |
Apr 21, 2021 | 29.72 | 30.31 | 29.03 | 30.00 | 56,820 | +0.24(+0.81%) |
Apr 20, 2021 | 29.92 | 30.24 | 29.37 | 29.76 | 56,187 | +0.05(+0.17%) |
Apr 19, 2021 | 31.32 | 31.32 | 29.59 | 29.71 | 78,575 | -1.16(-3.76%) |
Apr 16, 2021 | 31.24 | 31.24 | 30.22 | 30.87 | 132,800 | -0.12(-0.39%) |
Apr 15, 2021 | 30.51 | 31.32 | 30.22 | 30.99 | 53,031 | +0.56(+1.84%) |
Apr 14, 2021 | 30.04 | 30.86 | 29.51 | 30.43 | 62,547 | +0.12(+0.40%) |
Apr 13, 2021 | 29.89 | 30.53 | 29.67 | 30.31 | 66,662 | +0.24(+0.80%) |
Apr 12, 2021 | 30.00 | 30.23 | 29.55 | 30.07 | 34,828 | +0.12(+0.40%) |
Apr 09, 2021 | 29.70 | 30.18 | 29.41 | 29.95 | 55,900 | +0.33(+1.11%) |
Apr 08, 2021 | 29.43 | 29.73 | 28.55 | 29.62 | 97,197 | +0.20(+0.68%) |
Apr 07, 2021 | 30.72 | 31.09 | 29.32 | 29.42 | 92,532 | -0.90(-2.97%) |
Apr 06, 2021 | 30.82 | 31.11 | 30.31 | 30.32 | 99,131 | -0.55(-1.78%) |
Apr 05, 2021 | 31.69 | 31.69 | 30.02 | 30.87 | 103,173 | -0.53(-1.69%) |
Apr 01, 2021 | 30.56 | 31.56 | 30.56 | 31.40 | 41,100 | +0.80(+2.61%) |
Mar 31, 2021 | 30.73 | 30.88 | 30.37 | 30.60 | 121,552 | +0.15(+0.49%) |
Mar 30, 2021 | 30.37 | 31.02 | 30.11 | 30.45 | 50,197 | +0.09(+0.30%) |
Mar 29, 2021 | 30.73 | 31.25 | 30.33 | 30.36 | 48,063 | -0.62(-2.00%) |
Mar 26, 2021 | 30.72 | 31.61 | 30.48 | 30.98 | 46,600 | +0.45(+1.47%) |
Mar 25, 2021 | 30.29 | 30.86 | 30.00 | 30.53 | 56,812 | +0.13(+0.43%) |
Mar 24, 2021 | 31.08 | 31.43 | 30.32 | 30.40 | 82,954 | -0.58(-1.87%) |
Mar 23, 2021 | 30.80 | 31.05 | 30.47 | 30.98 | 67,098 | -0.14(-0.45%) |
Mar 22, 2021 | 32.13 | 32.30 | 30.88 | 31.12 | 97,336 | -0.86(-2.69%) |
Mar 19, 2021 | 32.61 | 32.77 | 31.87 | 31.98 | 189,000 | -0.73(-2.23%) |
Mar 18, 2021 | 32.21 | 32.81 | 32.21 | 32.71 | 80,755 | +0.24(+0.74%) |
Mar 17, 2021 | 32.44 | 32.83 | 32.03 | 32.47 | 84,335 | -0.21(-0.64%) |
Mar 16, 2021 | 32.92 | 33.24 | 32.38 | 32.68 | 53,416 | -0.30(-0.91%) |
Mar 15, 2021 | 33.27 | 33.64 | 32.79 | 32.98 | 53,147 | -0.44(-1.32%) |
Mar 12, 2021 | 32.64 | 33.43 | 32.55 | 33.42 | 53,100 | +0.52(+1.58%) |
Mar 11, 2021 | 32.00 | 33.15 | 31.54 | 32.90 | 72,898 | +0.59(+1.83%) |
Mar 10, 2021 | 31.70 | 32.44 | 31.65 | 32.31 | 56,986 | +0.74(+2.34%) |
Mar 09, 2021 | 31.62 | 32.32 | 31.18 | 31.57 | 57,755 | +0.31(+0.99%) |
Mar 08, 2021 | 30.93 | 31.74 | 30.86 | 31.26 | 71,582 | +0.46(+1.49%) |
Mar 05, 2021 | 30.22 | 30.80 | 29.91 | 30.80 | 71,200 | +0.89(+2.98%) |
Mar 04, 2021 | 30.39 | 31.30 | 29.58 | 29.91 | 104,360 | -0.46(-1.51%) |
Mar 03, 2021 | 31.29 | 31.29 | 30.05 | 30.37 | 71,683 | -0.55(-1.78%) |
Mar 02, 2021 | 31.07 | 32.21 | 30.28 | 30.92 | 70,519 | -0.15(-0.48%) |
Mar 01, 2021 | 31.75 | 31.75 | 30.90 | 31.07 | 69,974 | -0.38(-1.21%) |
Feb 26, 2021 | 30.82 | 32.14 | 30.68 | 31.45 | 141,900 | +0.06(+0.19%) |
Feb 25, 2021 | 30.25 | 31.72 | 30.25 | 31.39 | 101,353 | +0.63(+2.05%) |
Feb 24, 2021 | 30.32 | 31.23 | 30.06 | 30.76 | 101,811 | +0.50(+1.65%) |
Feb 23, 2021 | 29.54 | 30.71 | 29.36 | 30.26 | 125,317 | +0.17(+0.56%) |
Feb 22, 2021 | 29.56 | 30.43 | 29.14 | 30.09 | 135,097 | +0.44(+1.48%) |
Feb 19, 2021 | 29.16 | 30.46 | 29.03 | 29.65 | 81,400 | +0.50(+1.72%) |
Feb 18, 2021 | 29.52 | 29.74 | 28.64 | 29.15 | 64,831 | -0.41(-1.39%) |
Feb 17, 2021 | 29.66 | 30.02 | 29.32 | 29.56 | 61,230 | -0.39(-1.30%) |
Feb 16, 2021 | 30.69 | 30.80 | 29.53 | 29.95 | 108,115 | -0.32(-1.06%) |
Feb 12, 2021 | 29.36 | 30.71 | 29.02 | 30.27 | 77,000 | +0.98(+3.35%) |
Feb 11, 2021 | 32.78 | 33.42 | 29.28 | 29.29 | 154,547 | -3.50(-10.67%) |
Feb 10, 2021 | 29.59 | 33.08 | 28.93 | 32.79 | 293,526 | -1.86(-5.37%) |
Feb 09, 2021 | 34.74 | 36.37 | 34.53 | 34.65 | 264,771 | +0.15(+0.43%) |
Feb 08, 2021 | 32.87 | 34.67 | 32.07 | 34.50 | 212,468 | +2.15(+6.65%) |
Feb 05, 2021 | 32.25 | 32.68 | 31.76 | 32.35 | 118,700 | +0.35(+1.09%) |
Feb 04, 2021 | 31.66 | 32.43 | 31.10 | 32.00 | 65,321 | +0.23(+0.72%) |
Feb 03, 2021 | 31.21 | 31.87 | 30.70 | 31.77 | 69,184 | +0.40(+1.28%) |
Feb 02, 2021 | 31.24 | 31.46 | 30.72 | 31.37 | 74,555 | +0.20(+0.64%) |
Feb 01, 2021 | 30.78 | 31.82 | 30.61 | 31.17 | 98,230 | +0.39(+1.27%) |
Jan 29, 2021 | 30.02 | 31.03 | 30.01 | 30.78 | 141,800 | +0.69(+2.29%) |
Jan 28, 2021 | 30.78 | 31.33 | 30.09 | 30.09 | 118,479 | -0.99(-3.19%) |
Jan 27, 2021 | 30.83 | 31.69 | 30.36 | 31.08 | 82,491 | +0.17(+0.55%) |
Jan 26, 2021 | 30.55 | 31.24 | 30.49 | 30.91 | 47,870 | +0.46(+1.51%) |
Jan 25, 2021 | 30.61 | 31.30 | 30.10 | 30.45 | 64,126 | -0.28(-0.91%) |
Jan 22, 2021 | 30.03 | 30.79 | 29.77 | 30.73 | 58,800 | +0.45(+1.49%) |
Jan 21, 2021 | 29.67 | 30.64 | 29.42 | 30.28 | 113,960 | +0.68(+2.30%) |
Jan 20, 2021 | 29.28 | 29.90 | 29.20 | 29.60 | 65,317 | +0.26(+0.89%) |
Jan 19, 2021 | 29.21 | 29.48 | 28.97 | 29.34 | 65,825 | +0.30(+1.03%) |
Jan 15, 2021 | 29.61 | 29.68 | 28.87 | 29.04 | 65,000 | -0.84(-2.81%) |
Jan 14, 2021 | 29.40 | 30.25 | 29.40 | 29.88 | 61,944 | +0.43(+1.46%) |
Jan 13, 2021 | 29.32 | 29.48 | 29.10 | 29.45 | 36,943 | +0.05(+0.17%) |
Jan 12, 2021 | 29.07 | 29.48 | 28.70 | 29.40 | 69,268 | +0.69(+2.40%) |
Jan 11, 2021 | 29.00 | 29.43 | 28.43 | 28.71 | 45,688 | -0.53(-1.81%) |
Jan 08, 2021 | 29.60 | 29.60 | 28.61 | 29.24 | 74,700 | +0.23(+0.79%) |
Jan 07, 2021 | 29.40 | 29.40 | 28.66 | 29.01 | 60,716 | +0.07(+0.24%) |
Jan 06, 2021 | 27.51 | 29.52 | 27.38 | 28.94 | 119,198 | +1.53(+5.58%) |
Jan 05, 2021 | 27.12 | 27.80 | 26.86 | 27.41 | 57,981 | +0.54(+2.01%) |
Jan 04, 2021 | 27.04 | 27.04 | 26.22 | 26.87 | 72,353 | +0.03(+0.11%) |
Dec 31, 2020 | 26.84 | 26.84 | 26.84 | 51,836 | -0.08(-0.30%) | |
Dec 30, 2020 | 27.31 | 27.51 | 26.86 | 26.92 | 51,836 | -0.42(-1.54%) |
Dec 29, 2020 | 27.75 | 27.95 | 27.17 | 27.34 | 53,598 | -0.40(-1.44%) |
Dec 28, 2020 | 27.41 | 27.78 | 27.19 | 27.74 | 75,259 | +0.49(+1.80%) |
Dec 24, 2020 | 27.60 | 27.84 | 26.92 | 27.25 | 32,200 | -0.19(-0.69%) |
Dec 23, 2020 | 27.38 | 27.90 | 27.29 | 27.44 | 58,473 | +0.08(+0.29%) |
Dec 22, 2020 | 27.48 | 27.75 | 26.95 | 27.36 | 64,356 | +0.12(+0.44%) |
Dec 21, 2020 | 26.95 | 27.26 | 26.65 | 27.24 | 80,656 | -0.08(-0.29%) |
Dec 18, 2020 | 27.86 | 28.21 | 27.22 | 27.32 | 264,900 | -0.39(-1.41%) |
Dec 17, 2020 | 27.77 | 27.94 | 27.29 | 27.71 | 84,688 | -0.07(-0.25%) |
Dec 16, 2020 | 27.84 | 28.31 | 27.34 | 27.78 | 102,709 | +0.16(+0.58%) |
Dec 15, 2020 | 27.37 | 27.70 | 26.74 | 27.62 | 163,142 | +0.42(+1.54%) |
Dec 14, 2020 | 27.32 | 27.66 | 26.72 | 27.20 | 139,570 | +0.13(+0.48%) |
Dec 11, 2020 | 27.50 | 27.98 | 27.00 | 27.07 | 103,200 | -0.57(-2.06%) |
Dec 10, 2020 | 28.74 | 28.74 | 27.45 | 27.64 | 94,052 | -0.85(-2.98%) |
Dec 09, 2020 | 28.61 | 29.37 | 28.39 | 28.49 | 153,014 | +0.10(+0.35%) |
Dec 08, 2020 | 27.87 | 28.49 | 27.59 | 28.39 | 186,417 | +0.31(+1.10%) |
Dec 07, 2020 | 28.14 | 28.54 | 27.90 | 28.08 | 105,687 | +0.02(+0.07%) |
Dec 04, 2020 | 28.02 | 28.34 | 27.99 | 28.06 | 92,800 | +0.12(+0.43%) |
Dec 03, 2020 | 28.11 | 28.49 | 27.85 | 27.94 | 53,666 | -0.05(-0.18%) |
Dec 02, 2020 | 27.75 | 28.12 | 27.69 | 27.99 | 68,550 | +0.09(+0.32%) |
Dec 01, 2020 | 28.64 | 28.76 | 27.72 | 27.90 | 106,841 | -0.53(-1.86%) |
Nov 30, 2020 | 28.82 | 28.83 | 28.32 | 28.43 | 156,733 | -0.51(-1.76%) |
Nov 27, 2020 | 29.26 | 29.33 | 28.36 | 28.94 | 43,200 | -0.24(-0.82%) |
Nov 25, 2020 | 29.82 | 30.50 | 29.08 | 29.18 | 97,600 | -0.84(-2.80%) |
Nov 24, 2020 | 28.95 | 30.48 | 28.60 | 30.02 | 87,203 | +1.41(+4.93%) |
Nov 23, 2020 | 28.99 | 29.24 | 28.40 | 28.61 | 71,522 | -0.24(-0.83%) |
Nov 20, 2020 | 29.02 | 29.36 | 28.02 | 28.85 | 61,400 | -0.41(-1.40%) |
Nov 19, 2020 | 29.15 | 29.32 | 28.83 | 29.26 | 47,332 | -0.06(-0.20%) |
Nov 18, 2020 | 29.64 | 29.94 | 29.26 | 29.32 | 44,786 | -0.20(-0.68%) |
Nov 17, 2020 | 29.21 | 30.33 | 28.81 | 29.52 | 72,054 | +0.01(+0.03%) |
Nov 16, 2020 | 29.96 | 30.16 | 29.09 | 29.51 | 91,625 | -0.15(-0.51%) |
Nov 13, 2020 | 29.51 | 29.98 | 28.81 | 29.66 | 116,100 | +0.35(+1.19%) |
Nov 12, 2020 | 29.50 | 29.93 | 29.08 | 29.31 | 115,303 | -0.45(-1.51%) |
Nov 11, 2020 | 30.18 | 30.25 | 29.30 | 29.76 | 85,480 | -0.21(-0.70%) |
Nov 10, 2020 | 28.78 | 30.16 | 28.34 | 29.97 | 165,484 | +1.46(+5.12%) |
Nov 09, 2020 | 28.54 | 29.28 | 28.27 | 28.51 | 157,512 | +0.81(+2.92%) |
Nov 06, 2020 | 28.84 | 28.85 | 27.13 | 27.70 | 140,400 | -0.38(-1.35%) |
Nov 05, 2020 | 27.89 | 28.91 | 27.89 | 28.08 | 123,596 | +0.33(+1.19%) |
Nov 04, 2020 | 27.70 | 28.02 | 27.61 | 27.75 | 82,744 | -0.20(-0.72%) |
Nov 03, 2020 | 27.52 | 28.02 | 27.38 | 27.95 | 143,459 | +0.81(+2.98%) |
Nov 02, 2020 | 28.17 | 28.17 | 26.84 | 27.14 | 79,199 | -0.75(-2.69%) |
Oct 30, 2020 | 27.88 | 28.20 | 27.61 | 27.89 | 91,900 | -0.11(-0.39%) |
Oct 29, 2020 | 28.09 | 28.31 | 27.33 | 28.00 | 47,214 | -0.16(-0.55%) |
Oct 28, 2020 | 28.49 | 28.74 | 27.65 | 28.16 | 103,217 | -0.86(-2.98%) |
Oct 27, 2020 | 28.61 | 29.21 | 28.41 | 29.02 | 34,202 | +0.32(+1.11%) |
Oct 26, 2020 | 28.78 | 29.05 | 28.46 | 28.70 | 37,748 | -0.39(-1.34%) |
Oct 23, 2020 | 28.88 | 29.46 | 28.65 | 29.09 | 48,400 | +0.32(+1.11%) |
Oct 22, 2020 | 28.44 | 29.00 | 28.40 | 28.77 | 37,154 | +0.25(+0.88%) |
Oct 21, 2020 | 28.31 | 28.67 | 28.22 | 28.52 | 55,451 | +0.35(+1.24%) |
Oct 20, 2020 | 28.16 | 28.70 | 27.73 | 28.17 | 71,195 | +0.26(+0.93%) |
Oct 19, 2020 | 28.64 | 29.18 | 27.86 | 27.91 | 33,455 | -0.73(-2.55%) |
Oct 16, 2020 | 28.86 | 29.59 | 28.33 | 28.64 | 53,800 | -0.38(-1.31%) |
Oct 15, 2020 | 28.28 | 29.07 | 28.06 | 29.02 | 44,399 | +0.37(+1.29%) |
Oct 14, 2020 | 29.09 | 29.26 | 28.57 | 28.65 | 45,728 | -0.34(-1.17%) |
Oct 13, 2020 | 28.45 | 29.18 | 28.17 | 28.99 | 49,999 | +0.42(+1.47%) |
Oct 12, 2020 | 28.20 | 28.65 | 27.65 | 28.57 | 53,217 | +0.33(+1.17%) |
Oct 09, 2020 | 28.44 | 28.54 | 27.94 | 28.24 | 38,400 | +0.11(+0.39%) |
Oct 08, 2020 | 27.46 | 28.19 | 27.24 | 28.13 | 78,649 | +0.86(+3.15%) |
Oct 07, 2020 | 27.99 | 28.03 | 27.27 | 27.27 | 69,746 | -0.39(-1.41%) |
Oct 06, 2020 | 27.98 | 28.75 | 27.45 | 27.66 | 82,981 | -0.09(-0.32%) |
Oct 05, 2020 | 27.53 | 27.94 | 27.45 | 27.75 | 40,046 | +0.46(+1.69%) |
Oct 02, 2020 | 27.16 | 27.71 | 26.96 | 27.29 | 56,000 | -0.39(-1.41%) |
Oct 01, 2020 | 27.65 | 27.88 | 27.13 | 27.68 | 50,249 | +0.07(+0.25%) |
Sep 30, 2020 | 27.48 | 28.03 | 27.01 | 27.61 | 71,253 | +0.12(+0.44%) |
Sep 29, 2020 | 27.57 | 27.89 | 27.41 | 27.49 | 47,323 | -0.12(-0.43%) |
Sep 28, 2020 | 26.81 | 27.88 | 26.64 | 27.61 | 59,261 | +1.12(+4.23%) |
Sep 25, 2020 | 25.68 | 26.89 | 25.68 | 26.49 | 50,100 | +0.60(+2.32%) |
Sep 24, 2020 | 26.01 | 26.68 | 25.46 | 25.89 | 77,884 | -0.14(-0.54%) |
Sep 23, 2020 | 25.16 | 26.76 | 24.98 | 26.03 | 164,730 | +1.05(+4.20%) |
Sep 22, 2020 | 26.19 | 26.19 | 24.57 | 24.98 | 98,290 | -0.96(-3.70%) |
Sep 21, 2020 | 26.53 | 26.58 | 25.37 | 25.94 | 87,350 | -1.03(-3.82%) |
Sep 18, 2020 | 26.90 | 27.12 | 26.20 | 26.97 | 172,000 | +0.37(+1.39%) |
Sep 17, 2020 | 26.15 | 26.79 | 25.88 | 26.60 | 51,468 | +0.10(+0.38%) |
Sep 16, 2020 | 26.70 | 27.00 | 26.40 | 26.50 | 40,030 | -0.09(-0.34%) |
Sep 15, 2020 | 27.56 | 27.58 | 26.13 | 26.59 | 60,600 | -0.80(-2.92%) |
Sep 14, 2020 | 27.90 | 28.11 | 27.29 | 27.39 | 105,048 | -0.32(-1.15%) |
Sep 11, 2020 | 29.58 | 29.84 | 27.22 | 27.71 | 99,600 | -1.89(-6.39%) |
Sep 10, 2020 | 30.50 | 31.45 | 29.50 | 29.60 | 167,558 | +0.48(+1.65%) |
Sep 09, 2020 | 26.53 | 29.25 | 26.41 | 29.12 | 203,718 | +3.10(+11.91%) |
Sep 08, 2020 | 25.94 | 26.14 | 25.36 | 26.02 | 95,767 | -0.06(-0.23%) |
Sep 04, 2020 | 27.16 | 27.16 | 25.67 | 26.08 | 67,800 | -0.89(-3.30%) |
Sep 03, 2020 | 27.16 | 27.52 | 26.51 | 26.97 | 73,017 | -0.53(-1.93%) |
Sep 02, 2020 | 26.85 | 27.50 | 26.74 | 27.50 | 70,577 | +0.63(+2.34%) |
Sep 01, 2020 | 27.16 | 27.16 | 26.11 | 26.87 | 59,638 | -0.49(-1.79%) |
Aug 31, 2020 | 27.31 | 27.70 | 27.05 | 27.36 | 89,460 | -0.01(-0.04%) |
Aug 28, 2020 | 27.42 | 27.66 | 26.93 | 27.37 | 69,100 | -0.07(-0.26%) |
Aug 27, 2020 | 27.80 | 27.80 | 27.23 | 27.44 | 64,486 | -0.26(-0.94%) |
Aug 26, 2020 | 28.13 | 28.53 | 27.70 | 27.70 | 51,443 | -0.53(-1.88%) |
Aug 25, 2020 | 28.96 | 29.06 | 28.11 | 28.23 | 62,345 | -0.53(-1.84%) |
Aug 24, 2020 | 29.39 | 29.39 | 28.48 | 28.76 | 48,682 | -0.46(-1.59%) |
Aug 21, 2020 | 28.99 | 29.31 | 28.93 | 29.23 | 93,200 | +0.03(+0.09%) |
Aug 20, 2020 | 28.99 | 29.56 | 28.84 | 29.20 | 54,476 | -0.05(-0.17%) |
Aug 19, 2020 | 29.00 | 29.63 | 28.73 | 29.25 | 60,350 | +0.18(+0.62%) |
Aug 18, 2020 | 28.60 | 29.08 | 28.51 | 29.07 | 39,990 | +0.33(+1.15%) |
Aug 17, 2020 | 28.97 | 29.00 | 28.30 | 28.74 | 55,813 | -0.13(-0.45%) |
Aug 14, 2020 | 29.40 | 29.48 | 28.71 | 28.87 | 55,200 | -0.67(-2.27%) |
Aug 13, 2020 | 28.92 | 29.73 | 28.92 | 29.54 | 49,453 | +0.47(+1.61%) |
Aug 12, 2020 | 28.94 | 29.44 | 28.73 | 29.07 | 44,033 | +0.50(+1.74%) |
Aug 11, 2020 | 28.70 | 29.01 | 28.33 | 28.57 | 73,605 | +0.25(+0.88%) |
Aug 10, 2020 | 28.36 | 28.88 | 28.30 | 28.32 | 58,095 | +0.16(+0.57%) |
Aug 07, 2020 | 28.91 | 29.40 | 27.34 | 28.16 | 75,755 | -0.75(-2.59%) |
Aug 06, 2020 | 29.05 | 29.33 | 28.59 | 28.91 | 91,135 | -0.18(-0.62%) |
Aug 05, 2020 | 30.32 | 31.33 | 28.27 | 29.09 | 179,347 | +1.38(+4.96%) |
Aug 04, 2020 | 26.29 | 27.90 | 26.29 | 27.72 | 130,642 | +1.37(+5.18%) |
Aug 03, 2020 | 24.73 | 26.76 | 24.69 | 26.35 | 169,186 | +1.75(+7.13%) |
Jul 31, 2020 | 24.32 | 24.71 | 24.23 | 24.60 | 80,571 | +0.22(+0.90%) |
Jul 30, 2020 | 24.07 | 24.71 | 24.07 | 24.38 | 70,052 | -0.20(-0.81%) |
Jul 29, 2020 | 24.29 | 24.84 | 24.15 | 24.58 | 52,233 | +0.51(+2.11%) |
Jul 28, 2020 | 24.29 | 24.67 | 24.01 | 24.07 | 53,737 | -0.40(-1.63%) |
Jul 27, 2020 | 24.73 | 24.90 | 24.41 | 24.47 | 59,077 | -0.29(-1.17%) |
Jul 24, 2020 | 25.33 | 25.39 | 24.55 | 24.76 | 45,252 | -0.61(-2.40%) |
Jul 23, 2020 | 25.27 | 25.61 | 25.04 | 25.36 | 79,145 | +0.21(+0.83%) |
Jul 22, 2020 | 25.64 | 26.01 | 24.87 | 25.15 | 153,534 | -0.58(-2.25%) |
Jul 21, 2020 | 25.18 | 26.21 | 25.18 | 25.73 | 87,311 | +0.80(+3.20%) |
Jul 20, 2020 | 24.67 | 25.05 | 24.55 | 24.94 | 56,397 | +0.19(+0.77%) |
Jul 17, 2020 | 24.04 | 24.94 | 24.04 | 24.75 | 60,905 | +0.71(+2.94%) |
Jul 16, 2020 | 24.30 | 24.49 | 23.71 | 24.04 | 44,898 | -0.31(-1.27%) |
Jul 15, 2020 | 23.34 | 24.50 | 23.34 | 24.35 | 100,525 | +1.47(+6.40%) |
Jul 14, 2020 | 22.52 | 22.90 | 22.40 | 22.88 | 43,325 | +0.36(+1.59%) |
Jul 13, 2020 | 22.75 | 23.21 | 22.43 | 22.52 | 53,033 | +0.15(+0.69%) |
Jul 10, 2020 | 21.84 | 22.44 | 21.74 | 22.37 | 43,346 | +0.55(+2.54%) |
Jul 09, 2020 | 21.89 | 22.17 | 21.49 | 21.82 | 85,914 | -0.17(-0.77%) |
Jul 08, 2020 | 22.35 | 22.52 | 21.52 | 21.99 | 74,648 | -0.42(-1.87%) |
Jul 07, 2020 | 22.39 | 22.66 | 22.16 | 22.40 | 65,481 | -0.25(-1.10%) |
Jul 06, 2020 | 22.77 | 22.92 | 22.37 | 22.65 | 39,508 | +0.33(+1.47%) |
Jul 02, 2020 | 22.69 | 22.81 | 22.28 | 22.32 | 44,851 | +0.01(+0.04%) |
Jul 01, 2020 | 22.64 | 22.93 | 22.06 | 22.31 | 79,948 | -0.40(-1.75%) |
Jun 30, 2020 | 21.89 | 22.77 | 21.70 | 22.71 | 71,762 | +0.77(+3.50%) |
Jun 29, 2020 | 21.80 | 22.31 | 21.53 | 21.95 | 42,964 | +0.50(+2.32%) |
Jun 26, 2020 | 21.80 | 21.82 | 21.08 | 21.45 | 129,135 | -0.56(-2.54%) |
Jun 25, 2020 | 21.85 | 22.02 | 21.50 | 22.01 | 62,734 | +0.07(+0.32%) |
Jun 24, 2020 | 22.26 | 22.26 | 21.54 | 21.94 | 87,635 | -0.69(-3.04%) |
Jun 23, 2020 | 22.70 | 23.01 | 22.54 | 22.62 | 85,387 | +0.03(+0.13%) |
Jun 22, 2020 | 22.30 | 22.64 | 21.80 | 22.59 | 77,575 | +0.09(+0.40%) |
Jun 19, 2020 | 22.60 | 23.00 | 22.28 | 22.50 | 130,139 | +0.06(+0.27%) |
Jun 18, 2020 | 22.18 | 22.88 | 21.80 | 22.44 | 74,788 | +0.11(+0.49%) |
Jun 17, 2020 | 23.27 | 23.27 | 22.11 | 22.33 | 103,434 | -0.82(-3.53%) |
Jun 16, 2020 | 23.38 | 23.41 | 22.50 | 23.15 | 113,698 | +0.67(+2.97%) |
Jun 15, 2020 | 21.58 | 22.56 | 21.53 | 22.48 | 114,628 | +0.19(+0.85%) |
Jun 12, 2020 | 22.48 | 22.91 | 21.82 | 22.29 | 89,200 | +0.61(+2.80%) |
Jun 11, 2020 | 22.98 | 23.11 | 21.24 | 21.69 | 99,793 | -2.21(-9.26%) |
Jun 10, 2020 | 24.08 | 24.69 | 23.60 | 23.90 | 163,990 | -0.09(-0.37%) |
Jun 09, 2020 | 24.43 | 24.43 | 23.80 | 23.99 | 66,877 | -0.70(-2.83%) |
Jun 08, 2020 | 24.47 | 24.80 | 23.92 | 24.69 | 67,491 | +0.44(+1.81%) |
Jun 05, 2020 | 23.74 | 24.58 | 23.51 | 24.25 | 97,328 | +1.26(+5.46%) |
Jun 04, 2020 | 22.67 | 23.41 | 22.23 | 22.99 | 99,092 | +0.36(+1.59%) |
Jun 03, 2020 | 22.63 | 23.06 | 22.41 | 22.63 | 154,709 | +0.23(+1.02%) |
Jun 02, 2020 | 22.16 | 22.91 | 22.13 | 22.40 | 105,426 | +0.54(+2.46%) |