Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.31 | 31.60 | 31.18 | 31.52 | 10,717 | -0.05(-0.14%) |
May 27, 2021 | 31.08 | 31.64 | 30.93 | 31.56 | 21,027 | +0.47(+1.52%) |
May 26, 2021 | 30.33 | 31.33 | 30.33 | 31.09 | 20,951 | +0.78(+2.58%) |
May 25, 2021 | 31.53 | 31.55 | 30.31 | 30.31 | 23,974 | -1.28(-4.06%) |
May 24, 2021 | 32.12 | 32.15 | 31.47 | 31.59 | 13,334 | -0.55(-1.72%) |
May 21, 2021 | 31.89 | 32.22 | 31.69 | 32.14 | 19,885 | +0.63(+1.99%) |
May 20, 2021 | 31.60 | 31.78 | 31.26 | 31.52 | 14,250 | -0.19(-0.60%) |
May 19, 2021 | 31.19 | 31.88 | 30.90 | 31.71 | 20,066 | +0.21(+0.66%) |
May 18, 2021 | 32.18 | 32.26 | 31.50 | 31.50 | 12,345 | -0.65(-2.01%) |
May 17, 2021 | 31.85 | 32.28 | 31.85 | 32.14 | 21,477 | +0.04(+0.11%) |
May 14, 2021 | 32.22 | 32.45 | 31.88 | 32.11 | 8,047 | -0.15(-0.45%) |
May 13, 2021 | 31.27 | 32.25 | 31.27 | 32.25 | 22,837 | +1.17(+3.77%) |
May 12, 2021 | 31.45 | 31.87 | 31.00 | 31.08 | 24,804 | -0.50(-1.58%) |
May 11, 2021 | 31.55 | 31.81 | 31.16 | 31.58 | 23,822 | -0.09(-0.29%) |
May 10, 2021 | 31.40 | 32.03 | 31.40 | 31.67 | 25,671 | -0.17(-0.54%) |
May 07, 2021 | 31.73 | 31.89 | 31.50 | 31.84 | 13,966 | +0.20(+0.63%) |
May 06, 2021 | 31.50 | 31.87 | 31.07 | 31.64 | 18,788 | +0.36(+1.16%) |
May 05, 2021 | 31.61 | 31.90 | 31.28 | 31.28 | 15,451 | -0.10(-0.32%) |
May 04, 2021 | 31.23 | 31.86 | 31.23 | 31.38 | 36,852 | -0.06(-0.20%) |
May 03, 2021 | 30.94 | 31.63 | 30.94 | 31.44 | 27,354 | +0.52(+1.68%) |
Apr 30, 2021 | 30.63 | 31.39 | 30.63 | 30.93 | 43,795 | -0.12(-0.38%) |
Apr 29, 2021 | 31.17 | 31.35 | 30.86 | 31.04 | 16,486 | +0.11(+0.35%) |
Apr 28, 2021 | 30.80 | 31.14 | 30.38 | 30.93 | 24,404 | +0.01(+0.03%) |
Apr 27, 2021 | 30.53 | 31.00 | 30.33 | 30.93 | 23,358 | +0.28(+0.92%) |
Apr 26, 2021 | 30.63 | 30.68 | 30.38 | 30.64 | 21,050 | +0.44(+1.44%) |
Apr 23, 2021 | 29.11 | 30.74 | 29.11 | 30.21 | 22,007 | +0.85(+2.88%) |
Apr 22, 2021 | 29.08 | 29.92 | 29.08 | 29.36 | 39,525 | +0.56(+1.96%) |
Apr 21, 2021 | 28.72 | 29.01 | 28.71 | 28.80 | 15,262 | +0.46(+1.64%) |
Apr 20, 2021 | 29.09 | 29.30 | 28.30 | 28.34 | 15,063 | -0.76(-2.62%) |
Apr 19, 2021 | 29.52 | 29.53 | 29.03 | 29.10 | 17,426 | -0.32(-1.08%) |
Apr 16, 2021 | 29.88 | 29.88 | 29.42 | 29.42 | 10,893 | -0.25(-0.86%) |
Apr 15, 2021 | 29.87 | 29.87 | 29.27 | 29.67 | 9,840 | +0.13(+0.43%) |
Apr 14, 2021 | 29.25 | 29.93 | 29.25 | 29.54 | 6,382 | +0.32(+1.09%) |
Apr 13, 2021 | 29.49 | 29.51 | 29.23 | 29.23 | 10,444 | -0.50(-1.68%) |
Apr 12, 2021 | 29.33 | 29.81 | 29.33 | 29.73 | 14,074 | +0.13(+0.43%) |
Apr 09, 2021 | 29.53 | 29.94 | 29.38 | 29.60 | 20,797 | -0.29(-0.97%) |
Apr 08, 2021 | 29.60 | 29.89 | 29.32 | 29.89 | 10,015 | +0.52(+1.76%) |
Apr 07, 2021 | 30.81 | 30.81 | 29.29 | 29.37 | 25,876 | -1.20(-3.92%) |
Apr 06, 2021 | 30.85 | 31.52 | 30.57 | 30.57 | 13,686 | -0.52(-1.67%) |
Apr 05, 2021 | 30.89 | 31.34 | 30.39 | 31.09 | 32,813 | +0.51(+1.66%) |
Apr 01, 2021 | 29.96 | 30.72 | 29.79 | 30.58 | 20,027 | +0.53(+1.75%) |
Mar 31, 2021 | 30.89 | 30.89 | 29.92 | 30.05 | 39,373 | -0.50(-1.64%) |
Mar 30, 2021 | 30.09 | 31.23 | 30.00 | 30.55 | 28,352 | +0.45(+1.48%) |
Mar 29, 2021 | 30.92 | 30.92 | 30.09 | 30.11 | 14,289 | -1.03(-3.30%) |
Mar 26, 2021 | 31.05 | 31.13 | 30.73 | 31.13 | 8,363 | +0.93(+3.07%) |
Mar 25, 2021 | 31.32 | 31.32 | 29.53 | 30.21 | 26,052 | +0.52(+1.74%) |
Mar 24, 2021 | 30.40 | 31.71 | 29.68 | 29.69 | 25,618 | -0.63(-2.07%) |
Mar 23, 2021 | 30.90 | 30.90 | 29.68 | 30.32 | 26,147 | -0.82(-2.63%) |
Mar 22, 2021 | 31.76 | 32.18 | 30.58 | 31.13 | 17,255 | -0.96(-3.00%) |
Mar 19, 2021 | 31.72 | 32.10 | 30.77 | 32.10 | 121,703 | +0.47(+1.49%) |
Mar 18, 2021 | 32.55 | 32.71 | 31.61 | 31.62 | 21,301 | +0.04(+0.12%) |
Mar 17, 2021 | 31.64 | 32.71 | 31.35 | 31.59 | 15,942 | -0.05(-0.17%) |
Mar 16, 2021 | 32.42 | 32.42 | 31.30 | 31.64 | 21,008 | -1.02(-3.12%) |
Mar 15, 2021 | 32.88 | 32.88 | 32.40 | 32.66 | 24,435 | -0.51(-1.53%) |
Mar 12, 2021 | 32.71 | 33.17 | 32.51 | 33.17 | 19,256 | +0.62(+1.90%) |
Mar 11, 2021 | 32.57 | 32.58 | 31.98 | 32.55 | 27,191 | -0.02(-0.06%) |
Mar 10, 2021 | 31.38 | 32.79 | 31.38 | 32.57 | 28,536 | +0.84(+2.63%) |
Mar 09, 2021 | 31.45 | 31.86 | 31.19 | 31.73 | 22,726 | +0.16(+0.52%) |
Mar 08, 2021 | 31.07 | 31.89 | 31.04 | 31.57 | 29,123 | +0.67(+2.18%) |
Mar 05, 2021 | 30.42 | 30.90 | 29.53 | 30.90 | 32,571 | +1.20(+4.04%) |
Mar 04, 2021 | 29.55 | 30.66 | 29.55 | 29.70 | 42,488 | +0.23(+0.77%) |
Mar 03, 2021 | 28.95 | 30.36 | 28.95 | 29.47 | 32,996 | +0.68(+2.38%) |
Mar 02, 2021 | 29.06 | 29.81 | 28.79 | 28.79 | 34,529 | -0.72(-2.44%) |
Mar 01, 2021 | 28.75 | 29.51 | 28.06 | 29.51 | 20,348 | +1.57(+5.61%) |
Feb 26, 2021 | 27.89 | 28.77 | 27.66 | 27.94 | 36,837 | -0.15(-0.55%) |
Feb 25, 2021 | 29.00 | 29.29 | 27.76 | 28.09 | 19,725 | -0.95(-3.26%) |
Feb 24, 2021 | 27.23 | 29.33 | 27.23 | 29.04 | 19,824 | +1.96(+7.26%) |
Feb 23, 2021 | 27.26 | 27.26 | 26.87 | 27.07 | 40,002 | +0.25(+0.94%) |
Feb 22, 2021 | 26.68 | 27.24 | 26.68 | 26.82 | 30,795 | +0.25(+0.95%) |
Feb 19, 2021 | 26.54 | 26.77 | 26.42 | 26.57 | 20,082 | +0.11(+0.41%) |
Feb 18, 2021 | 26.36 | 26.59 | 26.36 | 26.46 | 19,958 | +0.07(+0.27%) |
Feb 17, 2021 | 26.86 | 26.86 | 26.35 | 26.39 | 11,803 | +0.03(+0.10%) |
Feb 16, 2021 | 26.63 | 26.94 | 26.36 | 26.36 | 26,258 | -0.16(-0.61%) |
Feb 12, 2021 | 26.73 | 27.03 | 26.29 | 26.52 | 19,972 | -0.24(-0.91%) |
Feb 11, 2021 | 26.85 | 27.19 | 26.56 | 26.77 | 28,390 | -0.05(-0.20%) |
Feb 10, 2021 | 27.10 | 27.25 | 26.79 | 26.82 | 22,864 | -0.41(-1.52%) |
Feb 09, 2021 | 27.32 | 27.47 | 26.94 | 27.24 | 17,364 | -0.03(-0.10%) |
Feb 08, 2021 | 26.65 | 27.26 | 26.65 | 27.26 | 20,622 | +0.79(+3.00%) |
Feb 05, 2021 | 26.59 | 26.84 | 26.42 | 26.47 | 14,757 | +0.04(+0.14%) |
Feb 04, 2021 | 26.11 | 26.55 | 26.11 | 26.43 | 24,956 | +0.34(+1.31%) |
Feb 03, 2021 | 26.14 | 26.21 | 25.69 | 26.09 | 24,666 | -0.22(-0.82%) |
Feb 02, 2021 | 25.94 | 26.48 | 25.94 | 26.31 | 18,990 | +0.88(+3.47%) |
Feb 01, 2021 | 25.41 | 26.00 | 24.83 | 25.42 | 31,067 | +0.23(+0.93%) |
Jan 29, 2021 | 25.91 | 26.06 | 25.19 | 25.19 | 46,157 | -0.61(-2.38%) |
Jan 28, 2021 | 26.09 | 27.05 | 25.78 | 25.80 | 42,426 | +0.02(+0.07%) |
Jan 27, 2021 | 25.42 | 26.04 | 25.23 | 25.79 | 60,562 | +0.29(+1.13%) |
Jan 26, 2021 | 25.78 | 26.13 | 25.50 | 25.50 | 29,852 | -0.04(-0.18%) |
Jan 25, 2021 | 24.87 | 25.79 | 24.70 | 25.54 | 29,382 | +0.32(+1.29%) |
Jan 22, 2021 | 25.05 | 25.24 | 24.47 | 25.22 | 26,296 | +0.42(+1.71%) |
Jan 21, 2021 | 25.24 | 25.30 | 24.79 | 24.79 | 25,028 | -0.29(-1.15%) |
Jan 20, 2021 | 24.85 | 25.15 | 24.85 | 25.08 | 17,403 | +0.25(+1.02%) |
Jan 19, 2021 | 25.09 | 25.55 | 24.24 | 24.83 | 58,114 | -0.23(-0.93%) |
Jan 15, 2021 | 25.43 | 25.76 | 24.87 | 25.06 | 44,604 | -0.84(-3.24%) |
Jan 14, 2021 | 25.24 | 26.11 | 25.24 | 25.90 | 16,332 | +0.84(+3.34%) |
Jan 13, 2021 | 25.56 | 25.56 | 24.92 | 25.06 | 17,667 | -0.56(-2.18%) |
Jan 12, 2021 | 25.42 | 25.79 | 24.92 | 25.62 | 26,082 | +0.52(+2.08%) |
Jan 11, 2021 | 25.05 | 25.50 | 24.86 | 25.10 | 38,889 | -0.50(-1.97%) |
Jan 08, 2021 | 26.46 | 26.46 | 24.99 | 25.60 | 14,424 | -0.58(-2.20%) |
Jan 07, 2021 | 25.88 | 26.38 | 25.51 | 26.18 | 14,596 | +0.48(+1.86%) |
Jan 06, 2021 | 24.71 | 26.38 | 24.71 | 25.70 | 35,759 | +1.60(+6.62%) |
Jan 05, 2021 | 23.39 | 24.51 | 23.30 | 24.11 | 21,653 | +0.58(+2.45%) |
Jan 04, 2021 | 23.72 | 24.02 | 23.42 | 23.53 | 18,144 | -0.09(-0.38%) |
Dec 31, 2020 | 23.62 | 23.62 | 23.62 | 11,725 | -0.17(-0.72%) | |
Dec 30, 2020 | 24.02 | 24.18 | 23.79 | 23.79 | 11,725 | -0.14(-0.57%) |
Dec 29, 2020 | 23.65 | 23.93 | 23.58 | 23.93 | 13,823 | -0.17(-0.71%) |
Dec 28, 2020 | 24.05 | 24.20 | 23.93 | 24.10 | 10,770 | +0.30(+1.25%) |
Dec 24, 2020 | 24.06 | 24.06 | 23.63 | 23.80 | 10,762 | -0.42(-1.75%) |
Dec 23, 2020 | 24.02 | 24.27 | 24.02 | 24.23 | 4,888 | +0.53(+2.24%) |
Dec 22, 2020 | 23.56 | 24.07 | 23.56 | 23.69 | 17,238 | +0.10(+0.42%) |
Dec 21, 2020 | 24.11 | 24.54 | 23.58 | 23.59 | 33,291 | -0.65(-2.68%) |
Dec 18, 2020 | 25.02 | 25.82 | 24.16 | 24.24 | 93,424 | -0.52(-2.11%) |
Dec 17, 2020 | 24.60 | 24.78 | 24.36 | 24.77 | 18,275 | +0.23(+0.96%) |
Dec 16, 2020 | 24.83 | 24.95 | 24.53 | 24.53 | 20,112 | -0.08(-0.33%) |
Dec 15, 2020 | 24.06 | 24.82 | 23.92 | 24.61 | 21,687 | +0.68(+2.86%) |
Dec 14, 2020 | 24.28 | 24.28 | 23.88 | 23.93 | 16,015 | -0.28(-1.15%) |
Dec 11, 2020 | 24.32 | 24.65 | 23.93 | 24.21 | 19,750 | -0.29(-1.18%) |
Dec 10, 2020 | 24.53 | 24.78 | 24.27 | 24.50 | 17,420 | -0.04(-0.18%) |
Dec 09, 2020 | 25.32 | 25.32 | 24.43 | 24.54 | 31,289 | -0.51(-2.05%) |
Dec 08, 2020 | 24.60 | 25.05 | 23.91 | 25.05 | 29,424 | +0.43(+1.76%) |
Dec 07, 2020 | 24.59 | 24.69 | 24.42 | 24.62 | 10,071 | -0.13(-0.51%) |
Dec 04, 2020 | 24.47 | 24.75 | 24.34 | 24.75 | 10,207 | +0.80(+3.35%) |
Dec 03, 2020 | 24.00 | 24.10 | 23.74 | 23.95 | 13,618 | -0.17(-0.71%) |
Dec 02, 2020 | 23.80 | 24.22 | 23.70 | 24.12 | 17,592 | +0.38(+1.62%) |
Dec 01, 2020 | 23.71 | 23.90 | 23.31 | 23.73 | 14,207 | +0.55(+2.39%) |
Nov 30, 2020 | 24.02 | 24.37 | 23.18 | 23.18 | 45,179 | -1.09(-4.49%) |
Nov 27, 2020 | 24.72 | 24.72 | 24.06 | 24.27 | 12,440 | -0.89(-3.55%) |
Nov 25, 2020 | 24.98 | 25.34 | 24.38 | 25.16 | 15,354 | -0.04(-0.18%) |
Nov 24, 2020 | 24.12 | 25.88 | 24.12 | 25.21 | 30,318 | +1.35(+5.65%) |
Nov 23, 2020 | 24.23 | 24.23 | 23.74 | 23.86 | 34,687 | -0.07(-0.30%) |
Nov 20, 2020 | 23.73 | 24.72 | 23.24 | 23.93 | 36,648 | -0.16(-0.67%) |
Nov 19, 2020 | 24.35 | 24.35 | 23.66 | 24.09 | 13,409 | -0.09(-0.37%) |
Nov 18, 2020 | 25.72 | 26.12 | 24.12 | 24.18 | 23,581 | -1.37(-5.34%) |
Nov 17, 2020 | 25.07 | 25.88 | 24.68 | 25.55 | 37,733 | +0.08(+0.32%) |
Nov 16, 2020 | 23.57 | 25.64 | 23.57 | 25.46 | 47,642 | +2.60(+11.35%) |
Nov 13, 2020 | 23.52 | 23.52 | 22.57 | 22.87 | 48,864 | -0.47(-2.03%) |
Nov 12, 2020 | 23.43 | 24.05 | 22.65 | 23.34 | 44,805 | -0.46(-1.91%) |
Nov 11, 2020 | 22.98 | 24.35 | 22.57 | 23.80 | 58,549 | +0.68(+2.93%) |
Nov 10, 2020 | 21.75 | 23.35 | 21.75 | 23.12 | 75,336 | +2.02(+9.56%) |
Nov 09, 2020 | 22.04 | 23.20 | 21.10 | 21.10 | 100,688 | +0.58(+2.83%) |
Nov 06, 2020 | 21.14 | 21.14 | 20.52 | 20.52 | 16,811 | -0.47(-2.25%) |
Nov 05, 2020 | 20.24 | 21.20 | 20.24 | 20.99 | 12,512 | +0.64(+3.16%) |
Nov 04, 2020 | 21.40 | 21.42 | 20.08 | 20.35 | 10,326 | -1.56(-7.13%) |
Nov 03, 2020 | 21.76 | 22.04 | 21.35 | 21.91 | 28,795 | +0.50(+2.33%) |
Nov 02, 2020 | 20.52 | 21.57 | 20.42 | 21.41 | 26,574 | +1.07(+5.26%) |
Oct 30, 2020 | 20.58 | 20.87 | 19.88 | 20.34 | 14,906 | -0.17(-0.83%) |
Oct 29, 2020 | 19.65 | 20.60 | 19.59 | 20.51 | 8,735 | +0.67(+3.37%) |
Oct 28, 2020 | 19.84 | 20.25 | 19.66 | 19.84 | 13,624 | -0.14(-0.71%) |
Oct 27, 2020 | 20.75 | 20.99 | 19.99 | 19.99 | 9,203 | -0.87(-4.19%) |
Oct 26, 2020 | 21.32 | 21.43 | 20.40 | 20.86 | 9,484 | -0.54(-2.54%) |
Oct 23, 2020 | 21.68 | 22.59 | 21.37 | 21.41 | 11,655 | -0.27(-1.23%) |
Oct 22, 2020 | 20.74 | 22.01 | 20.74 | 21.67 | 35,670 | +0.73(+3.49%) |
Oct 21, 2020 | 19.79 | 20.96 | 19.79 | 20.94 | 19,049 | +0.53(+2.58%) |
Oct 20, 2020 | 20.08 | 20.50 | 20.08 | 20.41 | 11,958 | +0.33(+1.64%) |
Oct 19, 2020 | 20.50 | 20.51 | 20.08 | 20.08 | 15,718 | -0.19(-0.92%) |
Oct 16, 2020 | 20.16 | 20.43 | 20.00 | 20.27 | 13,112 | -0.16(-0.79%) |
Oct 15, 2020 | 19.99 | 20.43 | 19.90 | 20.43 | 22,684 | +0.47(+2.37%) |
Oct 14, 2020 | 19.75 | 20.20 | 19.75 | 19.96 | 13,426 | +0.25(+1.27%) |
Oct 13, 2020 | 19.94 | 20.25 | 19.49 | 19.71 | 16,280 | -0.19(-0.94%) |
Oct 12, 2020 | 19.79 | 20.16 | 19.76 | 19.90 | 25,990 | +0.04(+0.18%) |
Oct 09, 2020 | 19.82 | 20.16 | 19.73 | 19.86 | 18,716 | -0.06(-0.31%) |
Oct 08, 2020 | 20.12 | 20.25 | 19.68 | 19.92 | 19,766 | -0.15(-0.76%) |
Oct 07, 2020 | 19.88 | 20.08 | 19.77 | 20.08 | 21,577 | +0.27(+1.35%) |
Oct 06, 2020 | 19.98 | 20.26 | 19.65 | 19.81 | 23,774 | +0.22(+1.14%) |
Oct 05, 2020 | 18.74 | 20.14 | 18.74 | 19.59 | 10,714 | +0.38(+2.00%) |
Oct 02, 2020 | 18.30 | 19.32 | 18.30 | 19.20 | 11,767 | +0.74(+4.01%) |
Oct 01, 2020 | 18.84 | 19.13 | 18.33 | 18.46 | 8,725 | -0.21(-1.10%) |
Sep 30, 2020 | 18.74 | 19.05 | 18.67 | 18.67 | 5,642 | +0.20(+1.06%) |
Sep 29, 2020 | 18.64 | 18.77 | 17.62 | 18.47 | 9,038 | -0.35(-1.85%) |
Sep 28, 2020 | 18.57 | 19.08 | 18.35 | 18.82 | 8,404 | +0.88(+4.93%) |
Sep 25, 2020 | 17.62 | 18.01 | 17.47 | 17.93 | 14,906 | +0.29(+1.67%) |
Sep 24, 2020 | 17.68 | 17.94 | 17.32 | 17.64 | 22,978 | +0.12(+0.71%) |
Sep 23, 2020 | 18.21 | 18.60 | 17.40 | 17.52 | 30,705 | -0.83(-4.52%) |
Sep 22, 2020 | 18.58 | 18.79 | 17.86 | 18.34 | 19,474 | -0.07(-0.39%) |
Sep 21, 2020 | 19.41 | 19.75 | 18.34 | 18.42 | 34,882 | -1.34(-6.78%) |
Sep 18, 2020 | 20.00 | 20.02 | 19.45 | 19.75 | 63,322 | +0.04(+0.18%) |
Sep 17, 2020 | 19.37 | 19.89 | 19.36 | 19.72 | 10,377 | +0.09(+0.45%) |
Sep 16, 2020 | 19.67 | 20.08 | 19.63 | 19.63 | 28,646 | +0.07(+0.37%) |
Sep 15, 2020 | 19.76 | 19.89 | 19.56 | 19.56 | 7,233 | -0.52(-2.58%) |
Sep 14, 2020 | 19.57 | 20.13 | 19.57 | 20.08 | 6,861 | +0.64(+3.31%) |
Sep 11, 2020 | 19.43 | 19.73 | 19.37 | 19.43 | 20,173 | +0.07(+0.37%) |
Sep 10, 2020 | 19.91 | 19.91 | 19.14 | 19.36 | 19,047 | -0.62(-3.13%) |
Sep 09, 2020 | 20.25 | 20.29 | 19.95 | 19.99 | 12,753 | -0.09(-0.44%) |
Sep 08, 2020 | 19.85 | 20.25 | 19.81 | 20.08 | 15,189 | -0.35(-1.70%) |
Sep 04, 2020 | 20.31 | 20.55 | 20.19 | 20.42 | 10,759 | +0.47(+2.37%) |
Sep 03, 2020 | 20.56 | 20.79 | 19.63 | 19.95 | 28,015 | -0.51(-2.49%) |
Sep 02, 2020 | 20.11 | 20.50 | 20.03 | 20.46 | 15,293 | +0.21(+1.05%) |
Sep 01, 2020 | 19.96 | 20.41 | 19.79 | 20.25 | 16,242 | +0.37(+1.86%) |
Aug 31, 2020 | 20.67 | 20.82 | 19.85 | 19.88 | 22,607 | -0.74(-3.59%) |
Aug 28, 2020 | 20.46 | 20.62 | 20.32 | 20.62 | 10,205 | +0.34(+1.65%) |
Aug 27, 2020 | 20.42 | 20.72 | 20.28 | 20.28 | 11,126 | -0.13(-0.65%) |
Aug 26, 2020 | 20.62 | 20.62 | 19.96 | 20.42 | 18,417 | -0.32(-1.53%) |
Aug 25, 2020 | 20.85 | 21.39 | 20.35 | 20.73 | 8,684 | +0.26(+1.29%) |
Aug 24, 2020 | 19.89 | 21.24 | 19.40 | 20.47 | 14,062 | +0.71(+3.62%) |
Aug 21, 2020 | 20.44 | 20.52 | 19.52 | 19.75 | 15,081 | -0.78(-3.82%) |
Aug 20, 2020 | 20.74 | 20.74 | 20.02 | 20.54 | 4,305 | -0.27(-1.31%) |
Aug 19, 2020 | 20.68 | 21.11 | 20.42 | 20.81 | 9,273 | +0.31(+1.51%) |
Aug 18, 2020 | 20.84 | 21.01 | 20.29 | 20.50 | 10,444 | -0.51(-2.43%) |
Aug 17, 2020 | 21.46 | 21.46 | 20.92 | 21.02 | 14,940 | -0.50(-2.34%) |
Aug 14, 2020 | 20.92 | 21.55 | 20.92 | 21.52 | 11,339 | +0.29(+1.37%) |
Aug 13, 2020 | 21.54 | 21.54 | 20.82 | 21.23 | 6,587 | -0.61(-2.79%) |
Aug 12, 2020 | 21.91 | 21.91 | 21.43 | 21.84 | 10,771 | +0.41(+1.89%) |
Aug 11, 2020 | 21.94 | 21.94 | 19.83 | 21.43 | 25,475 | -0.01(-0.04%) |
Aug 10, 2020 | 21.46 | 21.69 | 20.89 | 21.44 | 8,730 | +0.05(+0.25%) |
Aug 07, 2020 | 20.86 | 21.39 | 20.13 | 21.39 | 20,978 | +1.23(+6.13%) |
Aug 06, 2020 | 19.97 | 20.26 | 19.77 | 20.15 | 8,216 | -0.26(-1.30%) |
Aug 05, 2020 | 19.72 | 20.47 | 19.40 | 20.42 | 15,633 | +0.81(+4.14%) |
Aug 04, 2020 | 19.60 | 19.65 | 19.07 | 19.60 | 14,260 | -0.25(-1.24%) |
Aug 03, 2020 | 19.59 | 19.94 | 19.55 | 19.85 | 15,969 | +0.49(+2.50%) |
Jul 31, 2020 | 19.75 | 20.37 | 18.91 | 19.37 | 22,565 | -0.56(-2.83%) |
Jul 30, 2020 | 20.00 | 20.00 | 19.49 | 19.93 | 19,712 | -0.18(-0.88%) |
Jul 29, 2020 | 20.22 | 20.79 | 20.09 | 20.11 | 66,365 | +0.09(+0.44%) |
Jul 28, 2020 | 20.12 | 20.29 | 19.85 | 20.02 | 15,900 | -0.29(-1.43%) |
Jul 27, 2020 | 20.36 | 20.60 | 19.86 | 20.31 | 12,620 | -0.03(-0.13%) |
Jul 24, 2020 | 20.27 | 20.83 | 20.27 | 20.34 | 13,947 | -0.19(-0.90%) |
Jul 23, 2020 | 20.51 | 21.13 | 20.35 | 20.52 | 11,459 | +0.02(+0.09%) |
Jul 22, 2020 | 20.41 | 20.76 | 20.06 | 20.50 | 11,226 | -0.34(-1.65%) |
Jul 21, 2020 | 20.47 | 21.32 | 20.47 | 20.85 | 27,401 | +0.82(+4.10%) |
Jul 20, 2020 | 20.59 | 20.59 | 19.89 | 20.03 | 13,117 | -0.83(-3.97%) |
Jul 17, 2020 | 20.85 | 21.69 | 20.85 | 20.86 | 11,452 | -0.24(-1.13%) |
Jul 16, 2020 | 21.52 | 21.73 | 20.72 | 21.09 | 18,458 | -0.58(-2.69%) |
Jul 15, 2020 | 21.01 | 21.83 | 20.71 | 21.68 | 34,816 | +1.08(+5.22%) |
Jul 14, 2020 | 20.38 | 20.76 | 20.05 | 20.60 | 12,797 | +0.29(+1.43%) |
Jul 13, 2020 | 20.64 | 20.87 | 20.06 | 20.31 | 13,684 | -0.04(-0.17%) |
Jul 10, 2020 | 20.96 | 20.96 | 19.60 | 20.34 | 19,163 | +1.38(+7.25%) |
Jul 09, 2020 | 20.12 | 20.18 | 18.89 | 18.97 | 29,851 | -0.95(-4.78%) |
Jul 08, 2020 | 19.78 | 20.33 | 19.42 | 19.92 | 22,795 | +0.12(+0.62%) |
Jul 07, 2020 | 20.74 | 20.87 | 19.75 | 19.80 | 19,236 | -1.36(-6.42%) |
Jul 06, 2020 | 20.65 | 21.19 | 20.55 | 21.16 | 20,479 | +0.72(+3.54%) |
Jul 02, 2020 | 21.41 | 21.41 | 20.42 | 20.43 | 14,401 | -0.44(-2.11%) |
Jul 01, 2020 | 22.19 | 22.19 | 20.74 | 20.87 | 28,099 | -1.21(-5.47%) |
Jun 30, 2020 | 21.34 | 22.28 | 21.34 | 22.08 | 18,831 | +0.76(+3.56%) |
Jun 29, 2020 | 20.81 | 21.34 | 20.48 | 21.32 | 28,975 | +0.78(+3.78%) |
Jun 26, 2020 | 20.34 | 21.23 | 19.40 | 20.55 | 90,942 | -0.21(-1.02%) |
Jun 25, 2020 | 19.81 | 20.79 | 19.59 | 20.76 | 29,410 | +0.86(+4.30%) |
Jun 24, 2020 | 21.34 | 21.34 | 19.85 | 19.90 | 29,037 | -1.61(-7.46%) |
Jun 23, 2020 | 21.67 | 21.90 | 21.12 | 21.51 | 25,984 | +0.02(+0.08%) |
Jun 22, 2020 | 20.42 | 21.65 | 20.42 | 21.49 | 31,632 | +0.71(+3.39%) |
Jun 19, 2020 | 20.38 | 22.00 | 19.94 | 20.79 | 66,449 | +0.11(+0.51%) |
Jun 18, 2020 | 20.55 | 21.08 | 20.49 | 20.68 | 18,335 | -0.26(-1.26%) |
Jun 17, 2020 | 22.23 | 22.23 | 20.83 | 20.94 | 21,530 | -1.03(-4.70%) |
Jun 16, 2020 | 22.43 | 22.58 | 21.20 | 21.98 | 25,033 | +0.62(+2.89%) |
Jun 15, 2020 | 20.28 | 21.67 | 20.19 | 21.36 | 16,303 | +0.49(+2.32%) |
Jun 12, 2020 | 21.74 | 21.74 | 20.34 | 20.87 | 30,163 | +0.43(+2.11%) |
Jun 11, 2020 | 21.30 | 21.49 | 20.28 | 20.44 | 31,541 | -2.18(-9.63%) |
Jun 10, 2020 | 24.24 | 25.21 | 22.38 | 22.62 | 23,323 | -1.84(-7.53%) |
Jun 09, 2020 | 24.84 | 25.00 | 23.63 | 24.46 | 15,904 | -1.06(-4.15%) |
Jun 08, 2020 | 25.35 | 25.97 | 24.92 | 25.52 | 16,040 | +0.83(+3.36%) |
Jun 05, 2020 | 23.59 | 25.22 | 23.26 | 24.69 | 44,450 | +1.68(+7.32%) |
Jun 04, 2020 | 22.54 | 23.28 | 22.53 | 23.01 | 11,675 | +0.27(+1.20%) |
Jun 03, 2020 | 22.22 | 23.13 | 22.22 | 22.73 | 25,329 | +1.03(+4.74%) |
Jun 02, 2020 | 21.79 | 22.21 | 21.20 | 21.70 | 16,982 | +0.24(+1.10%) |