Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.30 | 55.61 | 53.33 | 54.52 | 74,404 | +0.04(+0.07%) |
May 27, 2021 | 54.82 | 55.76 | 53.77 | 54.48 | 108,849 | +0.88(+1.64%) |
May 26, 2021 | 51.42 | 54.85 | 51.29 | 53.60 | 147,422 | +4.30(+8.72%) |
May 25, 2021 | 50.20 | 50.76 | 49.08 | 49.30 | 86,431 | -0.40(-0.81%) |
May 24, 2021 | 48.61 | 50.23 | 48.53 | 49.71 | 64,031 | +1.36(+2.80%) |
May 21, 2021 | 49.25 | 49.55 | 47.79 | 48.35 | 161,518 | -0.06(-0.12%) |
May 20, 2021 | 50.18 | 50.43 | 47.88 | 48.41 | 90,673 | -1.86(-3.70%) |
May 19, 2021 | 47.72 | 50.97 | 47.23 | 50.27 | 91,116 | -0.68(-1.34%) |
May 18, 2021 | 53.19 | 53.82 | 50.80 | 50.95 | 98,383 | -2.23(-4.18%) |
May 17, 2021 | 52.12 | 53.50 | 51.11 | 53.17 | 128,075 | +1.02(+1.95%) |
May 14, 2021 | 52.27 | 53.04 | 51.95 | 52.15 | 68,840 | +0.11(+0.22%) |
May 13, 2021 | 52.35 | 53.44 | 50.80 | 52.04 | 97,948 | +0.00(+0.00%) |
May 12, 2021 | 55.87 | 56.46 | 51.48 | 52.04 | 113,959 | -4.38(-7.77%) |
May 11, 2021 | 57.95 | 57.95 | 54.99 | 56.43 | 108,924 | -2.54(-4.31%) |
May 10, 2021 | 61.64 | 61.95 | 57.73 | 58.97 | 135,064 | -2.25(-3.68%) |
May 07, 2021 | 59.89 | 62.29 | 59.56 | 61.22 | 131,412 | +0.97(+1.61%) |
May 06, 2021 | 59.20 | 64.50 | 59.20 | 60.25 | 193,907 | +1.82(+3.12%) |
May 05, 2021 | 55.81 | 61.76 | 55.04 | 58.43 | 273,997 | +8.12(+16.15%) |
May 04, 2021 | 51.30 | 51.30 | 49.78 | 50.30 | 65,779 | -1.19(-2.31%) |
May 03, 2021 | 49.22 | 52.00 | 49.22 | 51.49 | 99,450 | +2.27(+4.62%) |
Apr 30, 2021 | 49.74 | 50.78 | 48.17 | 49.22 | 99,803 | -0.90(-1.79%) |
Apr 29, 2021 | 50.42 | 51.61 | 49.42 | 50.12 | 86,587 | +0.23(+0.47%) |
Apr 28, 2021 | 53.83 | 54.15 | 49.75 | 49.88 | 102,149 | -4.06(-7.52%) |
Apr 27, 2021 | 54.40 | 55.27 | 52.88 | 53.94 | 124,413 | -0.66(-1.22%) |
Apr 26, 2021 | 54.93 | 56.60 | 54.34 | 54.60 | 86,798 | -0.41(-0.75%) |
Apr 23, 2021 | 54.35 | 56.60 | 54.35 | 55.02 | 76,162 | +0.79(+1.45%) |
Apr 22, 2021 | 52.19 | 55.30 | 52.19 | 54.23 | 73,182 | +2.04(+3.90%) |
Apr 21, 2021 | 51.38 | 53.30 | 50.85 | 52.19 | 60,926 | -0.01(-0.02%) |
Apr 20, 2021 | 54.17 | 54.35 | 51.16 | 52.20 | 63,507 | -2.00(-3.69%) |
Apr 19, 2021 | 56.09 | 56.09 | 52.87 | 54.20 | 118,446 | -1.89(-3.37%) |
Apr 16, 2021 | 54.22 | 56.24 | 53.48 | 56.09 | 92,850 | +1.99(+3.68%) |
Apr 15, 2021 | 54.19 | 55.49 | 52.48 | 54.10 | 48,400 | +0.20(+0.36%) |
Apr 14, 2021 | 53.35 | 55.44 | 52.30 | 53.90 | 86,492 | +0.80(+1.51%) |
Apr 13, 2021 | 55.37 | 55.37 | 51.08 | 53.10 | 90,169 | -1.55(-2.84%) |
Apr 12, 2021 | 53.20 | 55.00 | 52.57 | 54.65 | 81,283 | +2.19(+4.17%) |
Apr 09, 2021 | 51.00 | 53.44 | 50.51 | 52.46 | 62,363 | +1.36(+2.65%) |
Apr 08, 2021 | 52.70 | 52.70 | 50.48 | 51.11 | 68,573 | -0.74(-1.42%) |
Apr 07, 2021 | 54.12 | 54.26 | 50.64 | 51.85 | 108,393 | -2.79(-5.10%) |
Apr 06, 2021 | 56.60 | 57.02 | 53.48 | 54.63 | 94,941 | -0.99(-1.78%) |
Apr 05, 2021 | 54.07 | 57.45 | 52.70 | 55.62 | 246,295 | +2.37(+4.44%) |
Apr 01, 2021 | 51.19 | 54.17 | 51.19 | 53.26 | 180,993 | +2.72(+5.38%) |
Mar 31, 2021 | 50.23 | 51.64 | 49.86 | 50.54 | 108,137 | +0.33(+0.65%) |
Mar 30, 2021 | 48.35 | 51.24 | 48.35 | 50.21 | 172,098 | +1.86(+3.85%) |
Mar 29, 2021 | 46.91 | 48.95 | 46.91 | 48.35 | 124,207 | +2.65(+5.79%) |
Mar 26, 2021 | 45.70 | 47.32 | 44.87 | 45.70 | 80,334 | +0.70(+1.56%) |
Mar 25, 2021 | 42.75 | 45.23 | 41.43 | 45.00 | 136,091 | +4.24(+10.41%) |
Mar 24, 2021 | 42.75 | 43.47 | 40.54 | 40.76 | 41,257 | -1.84(-4.32%) |
Mar 23, 2021 | 46.17 | 46.17 | 41.66 | 42.60 | 62,546 | -3.73(-8.05%) |
Mar 22, 2021 | 45.69 | 47.64 | 45.69 | 46.33 | 85,195 | +0.65(+1.41%) |
Mar 19, 2021 | 44.33 | 46.11 | 43.97 | 45.69 | 97,663 | +1.19(+2.67%) |
Mar 18, 2021 | 44.64 | 45.23 | 44.00 | 44.50 | 26,345 | -0.47(-1.04%) |
Mar 17, 2021 | 44.99 | 45.36 | 43.98 | 44.97 | 41,569 | -0.05(-0.10%) |
Mar 16, 2021 | 45.48 | 45.70 | 44.53 | 45.01 | 62,472 | -0.69(-1.51%) |
Mar 15, 2021 | 45.81 | 45.97 | 45.18 | 45.70 | 38,893 | +0.21(+0.45%) |
Mar 12, 2021 | 44.78 | 45.59 | 44.37 | 45.50 | 37,974 | +0.49(+1.08%) |
Mar 11, 2021 | 43.89 | 45.09 | 43.58 | 45.01 | 51,843 | +1.13(+2.58%) |
Mar 10, 2021 | 43.34 | 44.52 | 42.38 | 43.88 | 55,744 | +1.05(+2.44%) |
Mar 09, 2021 | 43.12 | 43.80 | 42.52 | 42.83 | 42,663 | +0.29(+0.68%) |
Mar 08, 2021 | 41.91 | 42.94 | 41.51 | 42.54 | 47,347 | +0.79(+1.88%) |
Mar 05, 2021 | 42.40 | 42.40 | 41.09 | 41.76 | 133,926 | +0.12(+0.29%) |
Mar 04, 2021 | 44.25 | 44.56 | 40.52 | 41.64 | 63,173 | -1.98(-4.54%) |
Mar 03, 2021 | 42.10 | 44.00 | 42.10 | 43.62 | 56,852 | +1.52(+3.62%) |
Mar 02, 2021 | 43.84 | 44.13 | 41.53 | 42.10 | 73,970 | -2.10(-4.76%) |
Mar 01, 2021 | 41.48 | 45.24 | 41.48 | 44.20 | 137,920 | +3.58(+8.81%) |
Feb 26, 2021 | 37.78 | 41.05 | 37.63 | 40.62 | 98,836 | +3.62(+9.77%) |
Feb 25, 2021 | 35.64 | 39.16 | 35.64 | 37.00 | 110,794 | +3.48(+10.37%) |
Feb 24, 2021 | 32.99 | 34.02 | 32.99 | 33.53 | 36,654 | +0.95(+2.92%) |
Feb 23, 2021 | 34.25 | 34.25 | 32.32 | 32.58 | 26,653 | -0.96(-2.86%) |
Feb 22, 2021 | 33.28 | 33.72 | 33.02 | 33.54 | 27,613 | +0.34(+1.01%) |
Feb 19, 2021 | 34.03 | 34.47 | 32.89 | 33.20 | 81,237 | -0.88(-2.57%) |
Feb 18, 2021 | 34.43 | 34.76 | 34.01 | 34.08 | 14,279 | -0.73(-2.09%) |
Feb 17, 2021 | 34.51 | 34.80 | 33.82 | 34.80 | 27,103 | +0.15(+0.43%) |
Feb 16, 2021 | 33.45 | 35.41 | 33.36 | 34.66 | 130,620 | +1.18(+3.54%) |
Feb 12, 2021 | 33.74 | 33.94 | 33.39 | 33.47 | 29,296 | -0.31(-0.91%) |
Feb 11, 2021 | 33.75 | 33.98 | 33.47 | 33.78 | 26,978 | -0.10(-0.30%) |
Feb 10, 2021 | 33.63 | 34.11 | 33.31 | 33.88 | 27,528 | +0.00(+0.00%) |
Feb 09, 2021 | 33.93 | 34.31 | 33.23 | 33.88 | 48,168 | -0.25(-0.74%) |
Feb 08, 2021 | 34.03 | 34.29 | 33.60 | 34.13 | 27,025 | +0.12(+0.36%) |
Feb 05, 2021 | 34.42 | 34.53 | 33.39 | 34.01 | 43,462 | +0.09(+0.27%) |
Feb 04, 2021 | 32.98 | 33.94 | 32.73 | 33.92 | 27,018 | +1.08(+3.29%) |
Feb 03, 2021 | 32.58 | 33.36 | 32.20 | 32.84 | 42,011 | -0.06(-0.17%) |
Feb 02, 2021 | 32.52 | 33.14 | 31.51 | 32.89 | 67,097 | +0.74(+2.29%) |
Feb 01, 2021 | 32.06 | 33.25 | 31.27 | 32.16 | 40,140 | +0.05(+0.14%) |
Jan 29, 2021 | 32.27 | 32.54 | 31.89 | 32.11 | 47,969 | -0.18(-0.55%) |
Jan 28, 2021 | 32.34 | 32.93 | 31.81 | 32.29 | 35,869 | +0.00(+0.00%) |
Jan 27, 2021 | 31.92 | 33.33 | 31.34 | 32.29 | 42,493 | -0.14(-0.43%) |
Jan 26, 2021 | 31.96 | 32.61 | 30.14 | 32.43 | 49,343 | +0.80(+2.53%) |
Jan 25, 2021 | 32.43 | 33.55 | 31.16 | 31.63 | 107,881 | +3.08(+10.77%) |
Jan 22, 2021 | 27.04 | 28.57 | 26.83 | 28.55 | 53,335 | +1.39(+5.11%) |
Jan 21, 2021 | 27.73 | 27.83 | 26.22 | 27.16 | 56,187 | -0.98(-3.48%) |
Jan 20, 2021 | 27.83 | 28.18 | 27.44 | 28.14 | 20,542 | +0.15(+0.53%) |
Jan 19, 2021 | 29.47 | 29.47 | 27.44 | 27.99 | 37,998 | -1.27(-4.33%) |
Jan 15, 2021 | 29.46 | 29.63 | 28.53 | 29.26 | 25,648 | -0.51(-1.72%) |
Jan 14, 2021 | 29.45 | 31.05 | 29.45 | 29.77 | 45,233 | +0.21(+0.69%) |
Jan 13, 2021 | 29.08 | 29.73 | 28.32 | 29.57 | 57,054 | +0.21(+0.73%) |
Jan 12, 2021 | 29.60 | 29.60 | 28.81 | 29.35 | 33,125 | +0.09(+0.32%) |
Jan 11, 2021 | 28.08 | 29.31 | 28.08 | 29.26 | 27,304 | +0.70(+2.45%) |
Jan 08, 2021 | 29.12 | 29.41 | 27.85 | 28.56 | 77,481 | -0.37(-1.29%) |
Jan 07, 2021 | 28.29 | 29.40 | 28.09 | 28.93 | 44,624 | +0.75(+2.68%) |
Jan 06, 2021 | 27.02 | 28.28 | 26.61 | 28.18 | 75,927 | +1.69(+6.37%) |
Jan 05, 2021 | 26.35 | 27.24 | 26.35 | 26.49 | 26,790 | +0.13(+0.50%) |
Jan 04, 2021 | 26.11 | 26.68 | 25.82 | 26.36 | 34,680 | +0.20(+0.78%) |
Dec 31, 2020 | 26.16 | 26.16 | 26.16 | 34,073 | +0.23(+0.90%) | |
Dec 30, 2020 | 26.04 | 26.37 | 25.91 | 25.92 | 34,073 | -0.24(-0.93%) |
Dec 29, 2020 | 26.67 | 26.67 | 26.10 | 26.17 | 19,117 | -0.18(-0.67%) |
Dec 28, 2020 | 26.79 | 27.21 | 26.33 | 26.34 | 34,096 | -0.38(-1.43%) |
Dec 24, 2020 | 27.24 | 27.24 | 26.50 | 26.73 | 12,770 | -0.22(-0.83%) |
Dec 23, 2020 | 26.86 | 27.09 | 26.59 | 26.95 | 24,274 | +0.15(+0.56%) |
Dec 22, 2020 | 27.47 | 27.47 | 26.73 | 26.80 | 26,541 | -0.61(-2.24%) |
Dec 21, 2020 | 27.18 | 27.44 | 26.72 | 27.41 | 30,616 | -0.07(-0.27%) |
Dec 18, 2020 | 27.87 | 28.09 | 27.32 | 27.49 | 88,749 | -0.21(-0.77%) |
Dec 17, 2020 | 27.96 | 28.24 | 26.90 | 27.70 | 47,260 | +0.07(+0.24%) |
Dec 16, 2020 | 27.96 | 28.55 | 27.33 | 27.64 | 21,280 | -0.29(-1.03%) |
Dec 15, 2020 | 27.14 | 28.08 | 26.90 | 27.93 | 33,094 | +0.93(+3.45%) |
Dec 14, 2020 | 27.42 | 27.51 | 26.74 | 27.00 | 24,740 | -0.05(-0.17%) |
Dec 11, 2020 | 27.17 | 27.60 | 26.81 | 27.04 | 36,594 | -0.20(-0.75%) |
Dec 10, 2020 | 28.28 | 28.28 | 27.02 | 27.25 | 30,780 | -1.02(-3.59%) |
Dec 09, 2020 | 29.16 | 29.16 | 27.99 | 28.26 | 28,427 | -0.49(-1.72%) |
Dec 08, 2020 | 28.04 | 29.29 | 28.04 | 28.76 | 45,974 | +0.37(+1.31%) |
Dec 07, 2020 | 28.70 | 28.70 | 28.24 | 28.38 | 97,802 | -0.34(-1.20%) |
Dec 04, 2020 | 28.88 | 28.88 | 28.08 | 28.73 | 21,355 | +0.45(+1.58%) |
Dec 03, 2020 | 27.59 | 28.88 | 27.46 | 28.28 | 36,211 | +0.88(+3.20%) |
Dec 02, 2020 | 27.08 | 27.66 | 26.94 | 27.41 | 75,912 | -0.01(-0.03%) |
Dec 01, 2020 | 27.45 | 27.75 | 27.04 | 27.41 | 32,425 | +0.52(+1.94%) |
Nov 30, 2020 | 28.14 | 28.14 | 26.77 | 26.89 | 39,321 | -1.59(-5.57%) |
Nov 27, 2020 | 28.61 | 28.74 | 28.06 | 28.48 | 13,263 | -0.06(-0.20%) |
Nov 25, 2020 | 28.98 | 29.30 | 28.30 | 28.53 | 29,654 | -0.80(-2.72%) |
Nov 24, 2020 | 29.62 | 29.87 | 29.19 | 29.33 | 24,916 | +0.19(+0.67%) |
Nov 23, 2020 | 28.90 | 29.93 | 28.35 | 29.14 | 53,212 | +0.24(+0.83%) |
Nov 20, 2020 | 28.29 | 29.43 | 28.29 | 28.90 | 56,397 | +0.22(+0.78%) |
Nov 19, 2020 | 28.60 | 29.16 | 27.84 | 28.67 | 112,328 | -0.53(-1.81%) |
Nov 18, 2020 | 30.09 | 30.24 | 29.20 | 29.20 | 31,473 | -0.66(-2.20%) |
Nov 17, 2020 | 29.80 | 30.12 | 29.28 | 29.86 | 39,947 | -0.14(-0.46%) |
Nov 16, 2020 | 29.08 | 30.31 | 29.01 | 30.00 | 47,172 | +1.69(+5.96%) |
Nov 13, 2020 | 28.00 | 28.74 | 27.25 | 28.31 | 30,625 | +0.54(+1.94%) |
Nov 12, 2020 | 28.80 | 29.09 | 27.30 | 27.77 | 73,620 | -1.37(-4.71%) |
Nov 11, 2020 | 29.63 | 29.63 | 28.84 | 29.15 | 21,994 | -0.42(-1.41%) |
Nov 10, 2020 | 28.68 | 30.36 | 28.24 | 29.56 | 46,992 | +1.33(+4.70%) |
Nov 09, 2020 | 27.95 | 30.02 | 27.77 | 28.24 | 64,197 | +1.39(+5.18%) |
Nov 06, 2020 | 27.25 | 27.49 | 26.62 | 26.85 | 33,105 | -0.41(-1.50%) |
Nov 05, 2020 | 26.99 | 27.50 | 26.65 | 27.25 | 54,292 | +0.32(+1.20%) |
Nov 04, 2020 | 26.80 | 27.42 | 26.70 | 26.93 | 47,311 | -0.24(-0.89%) |
Nov 03, 2020 | 25.97 | 27.55 | 25.87 | 27.17 | 40,167 | +1.23(+4.76%) |
Nov 02, 2020 | 25.25 | 25.94 | 25.04 | 25.94 | 38,798 | +0.99(+3.98%) |
Oct 30, 2020 | 24.11 | 25.59 | 24.05 | 24.95 | 42,271 | +0.59(+2.44%) |
Oct 29, 2020 | 23.65 | 24.49 | 23.28 | 24.35 | 53,514 | +0.89(+3.79%) |
Oct 28, 2020 | 23.32 | 24.31 | 22.76 | 23.46 | 97,045 | +0.99(+4.42%) |
Oct 27, 2020 | 22.59 | 22.72 | 22.26 | 22.47 | 14,358 | +0.02(+0.08%) |
Oct 26, 2020 | 23.28 | 23.28 | 22.27 | 22.45 | 20,861 | -0.97(-4.16%) |
Oct 23, 2020 | 23.55 | 23.82 | 23.37 | 23.42 | 15,204 | -0.07(-0.32%) |
Oct 22, 2020 | 23.03 | 24.00 | 22.97 | 23.50 | 26,255 | +0.10(+0.44%) |
Oct 21, 2020 | 23.73 | 23.74 | 23.18 | 23.40 | 8,316 | -0.19(-0.79%) |
Oct 20, 2020 | 23.95 | 24.12 | 23.55 | 23.58 | 12,952 | -0.37(-1.55%) |
Oct 19, 2020 | 24.11 | 24.34 | 23.93 | 23.95 | 16,257 | -0.16(-0.65%) |
Oct 16, 2020 | 24.37 | 24.37 | 23.88 | 24.11 | 22,429 | -0.39(-1.59%) |
Oct 15, 2020 | 23.74 | 24.63 | 23.74 | 24.50 | 15,581 | +0.55(+2.28%) |
Oct 14, 2020 | 23.95 | 24.35 | 23.95 | 23.95 | 7,356 | -0.33(-1.37%) |
Oct 13, 2020 | 24.30 | 24.66 | 24.07 | 24.29 | 9,393 | -0.32(-1.28%) |
Oct 12, 2020 | 24.32 | 24.71 | 24.19 | 24.60 | 17,929 | +0.25(+1.03%) |
Oct 09, 2020 | 24.49 | 24.61 | 24.13 | 24.35 | 11,430 | -0.13(-0.53%) |
Oct 08, 2020 | 24.81 | 24.81 | 23.61 | 24.48 | 33,491 | -0.32(-1.31%) |
Oct 07, 2020 | 23.93 | 24.99 | 23.93 | 24.81 | 35,901 | +1.15(+4.86%) |
Oct 06, 2020 | 24.01 | 24.34 | 23.45 | 23.66 | 17,279 | -0.20(-0.86%) |
Oct 05, 2020 | 23.71 | 24.06 | 23.33 | 23.86 | 24,664 | +0.21(+0.90%) |
Oct 02, 2020 | 23.13 | 24.03 | 23.13 | 23.65 | 14,989 | +0.45(+1.92%) |
Oct 01, 2020 | 23.27 | 23.33 | 22.98 | 23.20 | 35,628 | +0.18(+0.76%) |
Sep 30, 2020 | 22.93 | 23.42 | 22.91 | 23.03 | 39,451 | +0.30(+1.31%) |
Sep 29, 2020 | 23.78 | 23.78 | 22.49 | 22.73 | 40,486 | -0.63(-2.70%) |
Sep 28, 2020 | 23.32 | 23.62 | 23.05 | 23.36 | 28,415 | +0.44(+1.90%) |
Sep 25, 2020 | 23.11 | 23.28 | 22.73 | 22.92 | 38,605 | -0.40(-1.71%) |
Sep 24, 2020 | 23.01 | 23.39 | 22.99 | 23.32 | 26,774 | +0.19(+0.80%) |
Sep 23, 2020 | 23.49 | 24.06 | 23.06 | 23.14 | 31,071 | -0.37(-1.58%) |
Sep 22, 2020 | 23.55 | 23.73 | 23.16 | 23.51 | 22,524 | +0.21(+0.92%) |
Sep 21, 2020 | 24.91 | 24.91 | 22.37 | 23.29 | 108,145 | +0.69(+3.04%) |
Sep 18, 2020 | 24.38 | 24.38 | 22.37 | 22.61 | 161,645 | -1.54(-6.37%) |
Sep 17, 2020 | 24.11 | 24.39 | 24.02 | 24.15 | 12,598 | -0.08(-0.34%) |
Sep 16, 2020 | 24.57 | 25.02 | 24.04 | 24.23 | 21,954 | -0.06(-0.27%) |
Sep 15, 2020 | 24.74 | 24.74 | 24.25 | 24.30 | 13,850 | -0.20(-0.83%) |
Sep 14, 2020 | 23.99 | 24.65 | 23.99 | 24.50 | 22,751 | +0.69(+2.88%) |
Sep 11, 2020 | 23.80 | 24.49 | 23.75 | 23.81 | 36,232 | +0.13(+0.55%) |
Sep 10, 2020 | 23.43 | 23.82 | 22.97 | 23.68 | 26,544 | +0.49(+2.12%) |
Sep 09, 2020 | 23.06 | 23.60 | 22.86 | 23.19 | 44,758 | +0.36(+1.58%) |
Sep 08, 2020 | 22.38 | 23.02 | 21.76 | 22.83 | 32,350 | +0.46(+2.07%) |
Sep 04, 2020 | 23.34 | 23.34 | 22.27 | 22.37 | 28,252 | -0.68(-2.94%) |
Sep 03, 2020 | 23.16 | 23.42 | 22.74 | 23.04 | 30,643 | -0.16(-0.68%) |
Sep 02, 2020 | 22.62 | 23.48 | 22.42 | 23.20 | 43,872 | +0.57(+2.54%) |
Sep 01, 2020 | 22.03 | 23.14 | 22.03 | 22.63 | 25,683 | +0.43(+1.92%) |
Aug 31, 2020 | 21.55 | 22.31 | 21.34 | 22.20 | 39,711 | +0.50(+2.29%) |
Aug 28, 2020 | 21.57 | 21.75 | 21.32 | 21.70 | 46,423 | +0.25(+1.16%) |
Aug 27, 2020 | 21.90 | 21.90 | 21.44 | 21.45 | 22,307 | -0.06(-0.26%) |
Aug 26, 2020 | 21.21 | 21.66 | 21.01 | 21.51 | 21,328 | +0.18(+0.86%) |
Aug 25, 2020 | 21.67 | 21.67 | 21.20 | 21.32 | 14,857 | -0.31(-1.45%) |
Aug 24, 2020 | 21.09 | 21.64 | 20.79 | 21.64 | 21,989 | +0.78(+3.76%) |
Aug 21, 2020 | 20.85 | 21.18 | 20.75 | 20.85 | 76,793 | -0.18(-0.83%) |
Aug 20, 2020 | 20.81 | 21.18 | 20.77 | 21.03 | 19,733 | +0.09(+0.44%) |
Aug 19, 2020 | 21.07 | 21.50 | 20.88 | 20.94 | 20,504 | -0.17(-0.79%) |
Aug 18, 2020 | 21.26 | 21.26 | 20.79 | 21.10 | 21,566 | -0.15(-0.69%) |
Aug 17, 2020 | 21.30 | 21.42 | 20.99 | 21.25 | 22,209 | -0.13(-0.60%) |
Aug 14, 2020 | 21.39 | 21.51 | 21.20 | 21.38 | 13,883 | -0.25(-1.15%) |
Aug 13, 2020 | 21.47 | 21.70 | 21.44 | 21.63 | 12,404 | -0.01(-0.04%) |
Aug 12, 2020 | 21.48 | 22.41 | 21.41 | 21.64 | 22,170 | +0.18(+0.86%) |
Aug 11, 2020 | 22.66 | 22.66 | 21.32 | 21.45 | 48,574 | -0.77(-3.48%) |
Aug 10, 2020 | 21.80 | 22.61 | 21.76 | 22.23 | 18,388 | +0.63(+2.90%) |
Aug 07, 2020 | 21.09 | 21.67 | 20.97 | 21.60 | 21,367 | +0.30(+1.43%) |
Aug 06, 2020 | 21.03 | 21.32 | 20.92 | 21.30 | 13,989 | +0.18(+0.87%) |
Aug 05, 2020 | 21.27 | 21.46 | 20.80 | 21.11 | 36,950 | +0.06(+0.31%) |
Aug 04, 2020 | 20.68 | 21.07 | 20.68 | 21.05 | 43,569 | +0.07(+0.35%) |
Aug 03, 2020 | 21.09 | 21.20 | 20.87 | 20.97 | 51,361 | +0.00(+0.00%) |
Jul 31, 2020 | 21.48 | 21.76 | 20.52 | 20.97 | 47,399 | -0.47(-2.21%) |
Jul 30, 2020 | 23.98 | 23.98 | 20.98 | 21.45 | 86,591 | -3.22(-13.06%) |
Jul 29, 2020 | 19.81 | 24.88 | 19.81 | 24.67 | 157,433 | +6.96(+39.30%) |
Jul 28, 2020 | 16.48 | 17.78 | 16.36 | 17.71 | 55,722 | +1.24(+7.50%) |
Jul 27, 2020 | 16.71 | 16.83 | 16.22 | 16.48 | 55,114 | -0.30(-1.81%) |
Jul 24, 2020 | 17.09 | 17.22 | 16.71 | 16.78 | 15,185 | -0.30(-1.78%) |
Jul 23, 2020 | 17.31 | 17.61 | 16.92 | 17.08 | 24,588 | -0.38(-2.16%) |
Jul 22, 2020 | 17.15 | 17.46 | 17.15 | 17.46 | 18,336 | +0.32(+1.88%) |
Jul 21, 2020 | 17.66 | 17.98 | 16.83 | 17.14 | 60,915 | -0.28(-1.59%) |
Jul 20, 2020 | 17.97 | 17.99 | 17.36 | 17.42 | 37,881 | -0.55(-3.08%) |
Jul 17, 2020 | 18.14 | 18.26 | 17.86 | 17.97 | 34,492 | -0.19(-1.07%) |
Jul 16, 2020 | 18.13 | 18.41 | 18.01 | 18.16 | 22,306 | -0.11(-0.61%) |
Jul 15, 2020 | 17.80 | 18.71 | 17.78 | 18.27 | 42,299 | +0.79(+4.54%) |
Jul 14, 2020 | 17.69 | 17.69 | 17.26 | 17.48 | 29,183 | -0.14(-0.78%) |
Jul 13, 2020 | 18.18 | 18.35 | 17.61 | 17.62 | 33,239 | -0.56(-3.09%) |
Jul 10, 2020 | 17.38 | 18.25 | 17.38 | 18.18 | 35,685 | +0.86(+4.95%) |
Jul 09, 2020 | 17.85 | 17.85 | 17.15 | 17.32 | 25,836 | -0.62(-3.44%) |
Jul 08, 2020 | 17.75 | 17.95 | 17.17 | 17.94 | 58,058 | +0.19(+1.09%) |
Jul 07, 2020 | 18.29 | 18.29 | 17.75 | 17.75 | 45,262 | -0.86(-4.61%) |
Jul 06, 2020 | 18.74 | 18.74 | 18.23 | 18.60 | 21,175 | +0.27(+1.46%) |
Jul 02, 2020 | 18.48 | 18.53 | 18.13 | 18.34 | 25,055 | +0.22(+1.22%) |
Jul 01, 2020 | 18.97 | 19.17 | 18.12 | 18.12 | 18,126 | -0.84(-4.43%) |
Jun 30, 2020 | 18.68 | 19.23 | 18.63 | 18.96 | 22,314 | +0.25(+1.33%) |
Jun 29, 2020 | 17.84 | 18.88 | 17.84 | 18.71 | 22,397 | +0.74(+4.10%) |
Jun 26, 2020 | 17.95 | 18.20 | 17.16 | 17.97 | 67,682 | -0.22(-1.22%) |
Jun 25, 2020 | 18.04 | 18.35 | 17.73 | 18.19 | 29,446 | -0.11(-0.60%) |
Jun 24, 2020 | 18.50 | 18.50 | 18.00 | 18.30 | 23,573 | -0.54(-2.89%) |
Jun 23, 2020 | 18.96 | 19.18 | 18.58 | 18.84 | 32,143 | +0.21(+1.14%) |
Jun 22, 2020 | 18.75 | 18.93 | 18.58 | 18.63 | 19,329 | -0.56(-2.93%) |
Jun 19, 2020 | 19.79 | 19.79 | 18.80 | 19.20 | 48,918 | -0.31(-1.61%) |
Jun 18, 2020 | 19.36 | 19.82 | 19.07 | 19.51 | 17,612 | -0.01(-0.05%) |
Jun 17, 2020 | 20.29 | 20.30 | 19.45 | 19.52 | 33,090 | -0.67(-3.33%) |
Jun 16, 2020 | 20.04 | 20.46 | 19.44 | 20.19 | 65,948 | +1.03(+5.39%) |
Jun 15, 2020 | 18.47 | 19.34 | 18.37 | 19.16 | 31,465 | -0.06(-0.29%) |
Jun 12, 2020 | 19.44 | 19.69 | 18.41 | 19.21 | 38,939 | +0.49(+2.61%) |
Jun 11, 2020 | 19.46 | 19.46 | 18.36 | 18.72 | 52,010 | -1.71(-8.39%) |
Jun 10, 2020 | 21.25 | 21.25 | 20.38 | 20.44 | 33,227 | -0.81(-3.82%) |
Jun 09, 2020 | 20.61 | 21.48 | 20.43 | 21.25 | 65,160 | +0.23(+1.10%) |
Jun 08, 2020 | 20.97 | 21.17 | 20.56 | 21.02 | 35,262 | +0.41(+2.01%) |
Jun 05, 2020 | 20.65 | 21.66 | 20.00 | 20.61 | 46,206 | +0.77(+3.90%) |
Jun 04, 2020 | 19.56 | 20.00 | 19.35 | 19.83 | 23,360 | +0.15(+0.75%) |
Jun 03, 2020 | 19.44 | 19.99 | 19.36 | 19.68 | 29,663 | +0.57(+2.99%) |
Jun 02, 2020 | 19.25 | 19.35 | 18.87 | 19.11 | 32,973 | -0.06(-0.34%) |