Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.08 | 28.40 | 27.60 | 27.76 | 179,352 | -0.35(-1.25%) |
May 27, 2021 | 28.30 | 28.87 | 28.01 | 28.11 | 186,859 | -0.13(-0.46%) |
May 26, 2021 | 28.25 | 28.54 | 27.80 | 28.24 | 182,787 | +0.06(+0.21%) |
May 25, 2021 | 28.84 | 28.93 | 27.86 | 28.18 | 361,398 | -0.72(-2.49%) |
May 24, 2021 | 31.15 | 31.15 | 28.73 | 28.90 | 319,254 | -1.74(-5.68%) |
May 21, 2021 | 31.40 | 31.94 | 30.14 | 30.64 | 164,176 | -0.55(-1.76%) |
May 20, 2021 | 31.87 | 31.89 | 30.54 | 31.19 | 160,173 | -0.70(-2.20%) |
May 19, 2021 | 31.84 | 32.17 | 30.87 | 31.89 | 241,400 | -0.60(-1.85%) |
May 18, 2021 | 32.67 | 33.63 | 32.19 | 32.49 | 318,621 | +0.00(+0.00%) |
May 17, 2021 | 32.22 | 32.75 | 31.86 | 32.49 | 250,561 | -0.16(-0.49%) |
May 14, 2021 | 32.57 | 33.00 | 31.16 | 32.65 | 685,878 | +0.46(+1.43%) |
May 13, 2021 | 30.22 | 32.39 | 29.78 | 32.19 | 1,648,820 | +3.13(+10.77%) |
May 12, 2021 | 30.50 | 30.53 | 29.06 | 29.06 | 508,556 | +0.11(+0.38%) |
May 11, 2021 | 27.89 | 29.32 | 27.61 | 28.95 | 247,957 | +0.19(+0.66%) |
May 10, 2021 | 29.76 | 30.36 | 28.65 | 28.76 | 1,398,609 | -0.99(-3.33%) |
May 07, 2021 | 29.95 | 30.21 | 29.38 | 29.75 | 1,041,042 | +0.00(+0.02%) |
May 06, 2021 | 28.86 | 29.91 | 27.74 | 29.75 | 619,110 | +0.95(+3.28%) |
May 05, 2021 | 29.60 | 30.03 | 28.53 | 28.80 | 732,866 | -0.69(-2.34%) |
May 04, 2021 | 29.90 | 29.90 | 27.85 | 29.49 | 661,083 | -0.48(-1.60%) |
May 03, 2021 | 28.67 | 30.32 | 28.67 | 29.97 | 809,990 | +1.61(+5.68%) |
Apr 30, 2021 | 28.26 | 28.55 | 28.05 | 28.36 | 346,900 | -0.25(-0.87%) |
Apr 29, 2021 | 29.01 | 29.81 | 28.40 | 28.61 | 129,285 | -0.04(-0.14%) |
Apr 28, 2021 | 29.68 | 29.79 | 28.40 | 28.65 | 108,991 | -1.03(-3.47%) |
Apr 27, 2021 | 29.56 | 30.13 | 29.05 | 29.68 | 130,543 | +0.16(+0.54%) |
Apr 26, 2021 | 29.50 | 30.40 | 28.89 | 29.52 | 278,921 | +0.08(+0.27%) |
Apr 23, 2021 | 28.53 | 29.71 | 28.20 | 29.44 | 151,700 | +0.97(+3.41%) |
Apr 22, 2021 | 26.96 | 29.66 | 26.91 | 28.47 | 252,588 | +1.82(+6.83%) |
Apr 21, 2021 | 26.17 | 26.75 | 25.89 | 26.65 | 89,396 | +0.48(+1.83%) |
Apr 20, 2021 | 26.44 | 26.58 | 25.99 | 26.17 | 134,305 | -0.51(-1.91%) |
Apr 19, 2021 | 27.35 | 27.36 | 26.44 | 26.68 | 100,386 | -0.68(-2.49%) |
Apr 16, 2021 | 27.51 | 27.61 | 27.05 | 27.36 | 90,800 | +0.07(+0.26%) |
Apr 15, 2021 | 28.08 | 28.08 | 27.05 | 27.29 | 86,208 | -0.58(-2.08%) |
Apr 14, 2021 | 27.60 | 28.35 | 27.32 | 27.87 | 118,502 | +0.17(+0.61%) |
Apr 13, 2021 | 28.02 | 28.02 | 27.01 | 27.70 | 74,529 | -0.36(-1.28%) |
Apr 12, 2021 | 27.15 | 28.13 | 26.88 | 28.06 | 82,273 | +0.99(+3.66%) |
Apr 09, 2021 | 26.92 | 27.30 | 26.79 | 27.07 | 84,800 | +0.07(+0.26%) |
Apr 08, 2021 | 27.06 | 27.28 | 26.47 | 27.00 | 181,912 | +0.02(+0.07%) |
Apr 07, 2021 | 27.54 | 27.54 | 26.70 | 26.98 | 108,134 | -0.57(-2.07%) |
Apr 06, 2021 | 27.47 | 28.19 | 27.47 | 27.55 | 77,809 | -0.01(-0.04%) |
Apr 05, 2021 | 27.77 | 28.00 | 26.80 | 27.56 | 100,965 | +0.07(+0.25%) |
Apr 01, 2021 | 26.68 | 27.49 | 26.68 | 27.49 | 97,900 | +0.90(+3.38%) |
Mar 31, 2021 | 27.02 | 27.18 | 26.20 | 26.59 | 151,048 | -0.07(-0.26%) |
Mar 30, 2021 | 26.00 | 26.70 | 25.72 | 26.66 | 66,401 | +0.52(+1.99%) |
Mar 29, 2021 | 27.00 | 27.42 | 25.89 | 26.14 | 101,654 | -0.92(-3.40%) |
Mar 26, 2021 | 27.19 | 27.50 | 26.00 | 27.06 | 79,500 | +0.18(+0.67%) |
Mar 25, 2021 | 25.77 | 26.97 | 25.00 | 26.88 | 169,717 | +0.76(+2.91%) |
Mar 24, 2021 | 27.81 | 28.85 | 26.09 | 26.12 | 140,941 | -1.49(-5.40%) |
Mar 23, 2021 | 28.66 | 29.16 | 27.25 | 27.61 | 141,478 | -1.33(-4.60%) |
Mar 22, 2021 | 30.09 | 30.13 | 28.61 | 28.94 | 81,633 | -0.60(-2.03%) |
Mar 19, 2021 | 29.32 | 30.97 | 29.09 | 29.54 | 253,300 | +0.39(+1.34%) |
Mar 18, 2021 | 29.95 | 30.75 | 29.02 | 29.15 | 100,892 | -0.90(-3.00%) |
Mar 17, 2021 | 30.46 | 30.46 | 28.93 | 30.05 | 126,051 | -0.54(-1.77%) |
Mar 16, 2021 | 31.58 | 31.58 | 29.91 | 30.59 | 145,170 | -1.01(-3.20%) |
Mar 15, 2021 | 31.25 | 31.80 | 30.90 | 31.60 | 323,501 | +0.35(+1.12%) |
Mar 12, 2021 | 31.29 | 32.25 | 31.11 | 31.25 | 237,400 | +0.38(+1.23%) |
Mar 11, 2021 | 30.88 | 31.44 | 30.42 | 30.87 | 171,718 | +0.56(+1.85%) |
Mar 10, 2021 | 30.15 | 30.96 | 29.90 | 30.31 | 139,801 | +0.75(+2.54%) |
Mar 09, 2021 | 30.16 | 30.42 | 28.81 | 29.56 | 214,242 | +0.16(+0.54%) |
Mar 08, 2021 | 28.50 | 30.00 | 28.50 | 29.40 | 152,702 | +1.03(+3.63%) |
Mar 05, 2021 | 28.29 | 28.59 | 26.09 | 28.37 | 151,100 | +0.99(+3.62%) |
Mar 04, 2021 | 28.12 | 28.33 | 26.30 | 27.38 | 134,278 | -0.84(-2.98%) |
Mar 03, 2021 | 28.20 | 29.23 | 28.11 | 28.22 | 95,687 | -0.19(-0.67%) |
Mar 02, 2021 | 28.63 | 28.72 | 27.79 | 28.41 | 122,157 | -0.07(-0.25%) |
Mar 01, 2021 | 26.47 | 28.52 | 26.00 | 28.48 | 213,440 | +2.85(+11.12%) |
Feb 26, 2021 | 27.15 | 27.33 | 25.62 | 25.63 | 232,100 | -1.30(-4.83%) |
Feb 25, 2021 | 28.06 | 28.90 | 26.80 | 26.93 | 161,889 | -1.17(-4.16%) |
Feb 24, 2021 | 27.29 | 28.17 | 26.90 | 28.10 | 225,496 | +1.02(+3.77%) |
Feb 23, 2021 | 26.72 | 27.85 | 26.45 | 27.08 | 234,345 | +0.12(+0.45%) |
Feb 22, 2021 | 27.13 | 27.77 | 26.44 | 26.96 | 284,727 | -0.49(-1.79%) |
Feb 19, 2021 | 27.02 | 27.91 | 26.56 | 27.45 | 179,500 | +0.50(+1.86%) |
Feb 18, 2021 | 27.10 | 28.08 | 26.25 | 26.95 | 210,358 | -0.81(-2.92%) |
Feb 17, 2021 | 27.28 | 28.37 | 26.74 | 27.76 | 481,839 | +1.09(+4.09%) |
Feb 16, 2021 | 27.22 | 27.46 | 26.60 | 26.67 | 151,125 | -0.61(-2.24%) |
Feb 12, 2021 | 27.72 | 27.73 | 27.09 | 27.28 | 163,300 | -0.80(-2.85%) |
Feb 11, 2021 | 31.88 | 31.88 | 27.82 | 28.08 | 231,861 | -0.61(-2.13%) |
Feb 10, 2021 | 30.93 | 31.70 | 26.47 | 28.69 | 484,716 | -0.30(-1.03%) |
Feb 09, 2021 | 29.55 | 29.55 | 28.16 | 28.99 | 371,720 | +0.17(+0.59%) |
Feb 08, 2021 | 27.94 | 29.00 | 27.51 | 28.82 | 221,478 | +1.29(+4.69%) |
Feb 05, 2021 | 27.48 | 27.79 | 27.21 | 27.53 | 58,400 | +0.41(+1.51%) |
Feb 04, 2021 | 26.70 | 27.84 | 26.25 | 27.12 | 175,945 | +0.59(+2.22%) |
Feb 03, 2021 | 26.20 | 26.59 | 25.26 | 26.53 | 107,471 | +0.45(+1.73%) |
Feb 02, 2021 | 26.06 | 26.46 | 25.23 | 26.08 | 108,307 | +0.07(+0.27%) |
Feb 01, 2021 | 25.70 | 26.20 | 25.10 | 26.01 | 117,443 | +0.48(+1.88%) |
Jan 29, 2021 | 25.92 | 26.72 | 25.25 | 25.53 | 89,500 | -0.85(-3.22%) |
Jan 28, 2021 | 27.03 | 27.49 | 25.68 | 26.38 | 164,808 | -0.51(-1.90%) |
Jan 27, 2021 | 27.72 | 28.37 | 26.39 | 26.89 | 142,810 | -1.67(-5.85%) |
Jan 26, 2021 | 28.69 | 29.11 | 27.99 | 28.56 | 94,921 | +0.20(+0.71%) |
Jan 25, 2021 | 28.70 | 29.92 | 27.79 | 28.36 | 181,372 | -0.43(-1.49%) |
Jan 22, 2021 | 28.65 | 29.28 | 28.27 | 28.79 | 97,500 | -0.17(-0.59%) |
Jan 21, 2021 | 28.80 | 29.26 | 28.46 | 28.96 | 178,056 | +0.44(+1.54%) |
Jan 20, 2021 | 28.08 | 28.77 | 27.79 | 28.52 | 102,398 | +0.63(+2.26%) |
Jan 19, 2021 | 27.42 | 28.00 | 26.71 | 27.89 | 156,156 | +0.85(+3.14%) |
Jan 15, 2021 | 26.91 | 27.71 | 26.29 | 27.04 | 162,200 | -0.28(-1.02%) |
Jan 14, 2021 | 27.86 | 28.48 | 27.21 | 27.32 | 71,550 | -0.39(-1.41%) |
Jan 13, 2021 | 27.69 | 28.49 | 27.45 | 27.71 | 205,743 | -0.11(-0.40%) |
Jan 12, 2021 | 26.55 | 29.29 | 26.03 | 27.82 | 468,959 | +1.30(+4.90%) |
Jan 11, 2021 | 25.11 | 26.58 | 25.05 | 26.52 | 65,975 | +0.98(+3.84%) |
Jan 08, 2021 | 26.32 | 26.57 | 24.92 | 25.54 | 141,900 | -0.71(-2.70%) |
Jan 07, 2021 | 26.34 | 26.68 | 26.10 | 26.25 | 82,495 | +0.00(+0.00%) |
Jan 06, 2021 | 25.09 | 26.50 | 25.09 | 26.25 | 209,229 | +1.36(+5.46%) |
Jan 05, 2021 | 24.20 | 25.22 | 24.02 | 24.89 | 139,226 | +0.64(+2.64%) |
Jan 04, 2021 | 25.12 | 25.15 | 24.13 | 24.25 | 148,231 | -0.59(-2.38%) |
Dec 31, 2020 | 24.84 | 24.84 | 24.84 | 115,666 | -0.57(-2.24%) | |
Dec 30, 2020 | 25.42 | 25.80 | 24.93 | 25.41 | 115,666 | +0.17(+0.67%) |
Dec 29, 2020 | 26.10 | 26.10 | 25.02 | 25.24 | 251,770 | -0.89(-3.41%) |
Dec 28, 2020 | 27.10 | 27.25 | 26.11 | 26.13 | 136,286 | -0.56(-2.10%) |
Dec 24, 2020 | 26.70 | 26.95 | 26.21 | 26.69 | 60,100 | +0.07(+0.26%) |
Dec 23, 2020 | 27.55 | 27.92 | 26.38 | 26.62 | 122,867 | -0.81(-2.95%) |
Dec 22, 2020 | 27.65 | 27.73 | 26.12 | 27.43 | 268,303 | +1.33(+5.10%) |
Dec 21, 2020 | 25.27 | 26.88 | 24.88 | 26.10 | 376,742 | +0.30(+1.16%) |
Dec 18, 2020 | 25.59 | 26.59 | 25.53 | 25.80 | 386,300 | +0.42(+1.65%) |
Dec 17, 2020 | 25.46 | 25.60 | 25.03 | 25.38 | 84,504 | +0.15(+0.59%) |
Dec 16, 2020 | 25.24 | 25.96 | 24.52 | 25.23 | 101,971 | +0.18(+0.72%) |
Dec 15, 2020 | 24.25 | 25.21 | 24.10 | 25.05 | 164,904 | +1.08(+4.51%) |
Dec 14, 2020 | 23.09 | 24.25 | 23.09 | 23.97 | 136,406 | +1.09(+4.76%) |
Dec 11, 2020 | 22.45 | 23.04 | 22.32 | 22.88 | 94,000 | +0.18(+0.79%) |
Dec 10, 2020 | 22.37 | 23.09 | 22.08 | 22.70 | 45,730 | +0.20(+0.89%) |
Dec 09, 2020 | 22.83 | 23.35 | 22.36 | 22.50 | 68,209 | -0.25(-1.10%) |
Dec 08, 2020 | 22.44 | 23.02 | 22.44 | 22.75 | 168,184 | +0.14(+0.62%) |
Dec 07, 2020 | 22.62 | 22.87 | 22.30 | 22.61 | 106,999 | +0.10(+0.44%) |
Dec 04, 2020 | 22.31 | 22.74 | 21.75 | 22.51 | 132,500 | +0.07(+0.31%) |
Dec 03, 2020 | 21.98 | 22.62 | 21.92 | 22.44 | 147,279 | +0.51(+2.33%) |
Dec 02, 2020 | 22.07 | 22.64 | 21.56 | 21.93 | 222,819 | +0.04(+0.18%) |
Dec 01, 2020 | 21.73 | 21.99 | 21.18 | 21.89 | 348,135 | +0.23(+1.06%) |
Nov 30, 2020 | 22.61 | 23.08 | 21.48 | 21.66 | 252,317 | -0.95(-4.20%) |
Nov 27, 2020 | 22.51 | 23.15 | 21.95 | 22.61 | 143,300 | +0.04(+0.18%) |
Nov 25, 2020 | 22.69 | 22.77 | 22.33 | 22.57 | 215,700 | -0.16(-0.70%) |
Nov 24, 2020 | 23.62 | 23.62 | 22.35 | 22.73 | 138,803 | -0.68(-2.90%) |
Nov 23, 2020 | 22.67 | 23.70 | 22.27 | 23.41 | 146,638 | +1.00(+4.46%) |
Nov 20, 2020 | 22.24 | 22.89 | 21.77 | 22.41 | 154,000 | -0.07(-0.31%) |
Nov 19, 2020 | 22.81 | 23.46 | 22.09 | 22.48 | 132,282 | -0.39(-1.71%) |
Nov 18, 2020 | 23.71 | 24.29 | 22.84 | 22.87 | 101,837 | -0.75(-3.18%) |
Nov 17, 2020 | 23.44 | 23.88 | 22.84 | 23.62 | 125,026 | +0.18(+0.77%) |
Nov 16, 2020 | 23.84 | 23.89 | 23.00 | 23.44 | 172,004 | -0.01(-0.04%) |
Nov 13, 2020 | 23.14 | 23.90 | 23.00 | 23.45 | 155,200 | +0.68(+2.99%) |
Nov 12, 2020 | 24.35 | 24.37 | 21.91 | 22.77 | 300,989 | -1.02(-4.29%) |
Nov 11, 2020 | 22.90 | 24.00 | 21.52 | 23.79 | 379,021 | +1.91(+8.73%) |
Nov 10, 2020 | 21.43 | 22.38 | 20.96 | 21.88 | 252,528 | +0.66(+3.11%) |
Nov 09, 2020 | 23.75 | 23.75 | 21.13 | 21.22 | 288,347 | -1.55(-6.81%) |
Nov 06, 2020 | 23.45 | 23.71 | 22.61 | 22.77 | 95,200 | -0.77(-3.27%) |
Nov 05, 2020 | 22.08 | 23.94 | 21.94 | 23.54 | 182,260 | +1.47(+6.66%) |
Nov 04, 2020 | 22.31 | 22.71 | 21.68 | 22.07 | 181,621 | -0.56(-2.47%) |
Nov 03, 2020 | 21.52 | 22.73 | 21.30 | 22.63 | 251,189 | +1.58(+7.51%) |
Nov 02, 2020 | 20.75 | 21.51 | 20.51 | 21.05 | 129,726 | +0.43(+2.09%) |
Oct 30, 2020 | 20.85 | 21.08 | 20.13 | 20.62 | 181,800 | -0.30(-1.43%) |
Oct 29, 2020 | 21.12 | 21.73 | 20.50 | 20.92 | 142,308 | -0.32(-1.51%) |
Oct 28, 2020 | 20.27 | 21.69 | 20.01 | 21.24 | 217,365 | +0.93(+4.58%) |
Oct 27, 2020 | 19.42 | 22.00 | 19.40 | 20.31 | 494,278 | +0.97(+5.02%) |
Oct 26, 2020 | 19.28 | 19.58 | 18.48 | 19.34 | 243,293 | -0.33(-1.68%) |
Oct 23, 2020 | 19.54 | 19.82 | 18.87 | 19.67 | 102,100 | +0.53(+2.77%) |
Oct 22, 2020 | 19.79 | 19.92 | 19.02 | 19.14 | 113,486 | -0.45(-2.30%) |
Oct 21, 2020 | 20.47 | 20.93 | 19.37 | 19.59 | 154,402 | -0.94(-4.58%) |
Oct 20, 2020 | 20.49 | 20.87 | 20.33 | 20.53 | 56,366 | +0.28(+1.38%) |
Oct 19, 2020 | 20.73 | 21.24 | 20.21 | 20.25 | 98,834 | -0.31(-1.51%) |
Oct 16, 2020 | 20.47 | 20.93 | 20.39 | 20.56 | 62,900 | +0.07(+0.34%) |
Oct 15, 2020 | 20.04 | 20.59 | 19.18 | 20.49 | 246,591 | +0.83(+4.22%) |
Oct 14, 2020 | 20.27 | 20.48 | 19.60 | 19.66 | 64,160 | -0.61(-3.01%) |
Oct 13, 2020 | 19.80 | 20.48 | 19.48 | 20.27 | 104,957 | +0.33(+1.65%) |
Oct 12, 2020 | 20.00 | 20.20 | 19.69 | 19.94 | 118,028 | -0.06(-0.30%) |
Oct 09, 2020 | 19.64 | 20.28 | 19.53 | 20.00 | 131,100 | +0.73(+3.79%) |
Oct 08, 2020 | 19.90 | 20.30 | 19.10 | 19.27 | 121,865 | -0.52(-2.63%) |
Oct 07, 2020 | 19.68 | 20.41 | 19.58 | 19.79 | 122,783 | +0.38(+1.96%) |
Oct 06, 2020 | 19.98 | 20.38 | 19.29 | 19.41 | 162,182 | -0.37(-1.87%) |
Oct 05, 2020 | 19.00 | 19.92 | 19.00 | 19.78 | 213,342 | +0.88(+4.66%) |
Oct 02, 2020 | 18.01 | 19.06 | 17.90 | 18.90 | 296,600 | +0.53(+2.89%) |
Oct 01, 2020 | 17.69 | 18.52 | 17.40 | 18.37 | 223,943 | +0.88(+5.03%) |
Sep 30, 2020 | 17.05 | 17.85 | 17.05 | 17.49 | 287,084 | +0.48(+2.82%) |
Sep 29, 2020 | 17.09 | 17.60 | 16.97 | 17.01 | 135,121 | -0.09(-0.53%) |
Sep 28, 2020 | 17.00 | 17.25 | 16.42 | 17.10 | 362,822 | +0.32(+1.91%) |
Sep 25, 2020 | 16.60 | 16.97 | 16.45 | 16.78 | 109,200 | +0.13(+0.78%) |
Sep 24, 2020 | 16.85 | 17.03 | 16.18 | 16.65 | 227,105 | -0.38(-2.23%) |
Sep 23, 2020 | 18.50 | 18.99 | 17.00 | 17.03 | 300,133 | -1.29(-7.04%) |
Sep 22, 2020 | 17.80 | 18.65 | 17.09 | 18.32 | 432,110 | +1.89(+11.50%) |
Sep 21, 2020 | 16.70 | 16.82 | 15.89 | 16.43 | 280,704 | -0.61(-3.58%) |
Sep 18, 2020 | 16.78 | 17.37 | 16.67 | 17.04 | 467,500 | -0.01(-0.06%) |
Sep 17, 2020 | 17.47 | 17.47 | 17.00 | 17.05 | 315,592 | -0.34(-1.96%) |
Sep 16, 2020 | 17.51 | 17.64 | 16.60 | 17.39 | 412,617 | -0.05(-0.29%) |
Sep 15, 2020 | 17.36 | 18.80 | 17.29 | 17.44 | 604,968 | +0.74(+4.43%) |
Sep 14, 2020 | 17.67 | 17.73 | 16.53 | 16.70 | 741,917 | -0.80(-4.57%) |
Sep 11, 2020 | 17.78 | 17.98 | 17.21 | 17.50 | 426,000 | -0.41(-2.29%) |
Sep 10, 2020 | 18.47 | 18.47 | 17.29 | 17.91 | 733,272 | -0.21(-1.16%) |
Sep 09, 2020 | 22.70 | 23.00 | 17.55 | 18.12 | 2,086,219 | -4.34(-19.32%) |
Sep 08, 2020 | 20.75 | 23.19 | 20.47 | 22.46 | 475,526 | +1.41(+6.70%) |
Sep 04, 2020 | 21.27 | 21.47 | 20.13 | 21.05 | 243,300 | +0.11(+0.53%) |
Sep 03, 2020 | 22.28 | 22.28 | 20.78 | 20.94 | 168,259 | -1.40(-6.27%) |
Sep 02, 2020 | 22.56 | 22.84 | 21.56 | 22.34 | 170,372 | -0.08(-0.36%) |
Sep 01, 2020 | 20.82 | 22.47 | 20.80 | 22.42 | 255,080 | +1.51(+7.22%) |
Aug 31, 2020 | 21.59 | 21.59 | 20.66 | 20.91 | 185,729 | -0.79(-3.64%) |
Aug 28, 2020 | 22.00 | 23.16 | 21.57 | 21.70 | 184,600 | +0.10(+0.46%) |
Aug 27, 2020 | 21.29 | 21.86 | 21.29 | 21.60 | 174,463 | +0.18(+0.84%) |
Aug 26, 2020 | 21.10 | 21.80 | 20.97 | 21.42 | 154,257 | +0.35(+1.66%) |
Aug 25, 2020 | 21.73 | 21.73 | 20.91 | 21.07 | 184,145 | -0.39(-1.82%) |
Aug 24, 2020 | 21.08 | 21.86 | 20.81 | 21.46 | 274,710 | +0.75(+3.62%) |
Aug 21, 2020 | 21.35 | 21.36 | 20.33 | 20.71 | 310,300 | -0.78(-3.63%) |
Aug 20, 2020 | 21.97 | 22.20 | 21.36 | 21.49 | 140,869 | -0.85(-3.80%) |
Aug 19, 2020 | 22.53 | 23.27 | 22.31 | 22.34 | 151,688 | -0.20(-0.89%) |
Aug 18, 2020 | 22.52 | 22.75 | 21.34 | 22.54 | 194,478 | +0.09(+0.40%) |
Aug 17, 2020 | 22.05 | 22.68 | 21.59 | 22.45 | 241,989 | +0.45(+2.05%) |
Aug 14, 2020 | 21.56 | 22.24 | 21.34 | 22.00 | 138,200 | +0.24(+1.10%) |
Aug 13, 2020 | 19.98 | 22.04 | 19.98 | 21.76 | 194,726 | +1.43(+7.03%) |
Aug 12, 2020 | 20.40 | 20.61 | 19.75 | 20.33 | 156,063 | +0.14(+0.69%) |
Aug 11, 2020 | 20.09 | 20.68 | 19.95 | 20.19 | 136,388 | +0.37(+1.87%) |
Aug 10, 2020 | 20.84 | 21.00 | 19.76 | 19.82 | 95,750 | -1.05(-5.03%) |
Aug 07, 2020 | 20.35 | 20.96 | 20.12 | 20.87 | 126,500 | +0.49(+2.40%) |
Aug 06, 2020 | 21.38 | 21.60 | 20.28 | 20.38 | 79,576 | -1.00(-4.68%) |
Aug 05, 2020 | 21.49 | 21.60 | 20.90 | 21.38 | 227,576 | +0.21(+0.99%) |
Aug 04, 2020 | 21.30 | 21.94 | 20.70 | 21.17 | 94,418 | -0.04(-0.19%) |
Aug 03, 2020 | 20.85 | 21.38 | 20.48 | 21.21 | 149,731 | +0.51(+2.46%) |
Jul 31, 2020 | 21.79 | 21.79 | 20.30 | 20.70 | 115,700 | -1.16(-5.31%) |
Jul 30, 2020 | 22.22 | 22.76 | 21.58 | 21.86 | 131,778 | -0.69(-3.06%) |
Jul 29, 2020 | 23.08 | 23.38 | 22.40 | 22.55 | 134,888 | -0.46(-2.00%) |
Jul 28, 2020 | 22.57 | 23.53 | 22.57 | 23.01 | 154,487 | +0.39(+1.72%) |
Jul 27, 2020 | 21.63 | 22.73 | 21.38 | 22.62 | 131,438 | +1.07(+4.97%) |
Jul 24, 2020 | 22.00 | 22.00 | 21.07 | 21.55 | 156,400 | -0.56(-2.53%) |
Jul 23, 2020 | 22.80 | 23.12 | 21.60 | 22.11 | 166,299 | -0.58(-2.56%) |
Jul 22, 2020 | 22.09 | 22.98 | 21.90 | 22.69 | 280,582 | +0.63(+2.86%) |
Jul 21, 2020 | 20.99 | 22.68 | 20.91 | 22.06 | 523,581 | +1.56(+7.61%) |
Jul 20, 2020 | 19.57 | 20.58 | 19.27 | 20.50 | 242,725 | +0.78(+3.96%) |
Jul 17, 2020 | 20.05 | 20.12 | 19.51 | 19.72 | 127,600 | -0.23(-1.15%) |
Jul 16, 2020 | 19.85 | 20.38 | 19.54 | 19.95 | 166,963 | +0.06(+0.30%) |
Jul 15, 2020 | 19.52 | 19.96 | 19.13 | 19.89 | 242,131 | +0.98(+5.18%) |
Jul 14, 2020 | 18.17 | 18.91 | 17.97 | 18.91 | 113,795 | +0.74(+4.07%) |
Jul 13, 2020 | 18.91 | 19.00 | 18.15 | 18.17 | 132,647 | -0.37(-2.00%) |
Jul 10, 2020 | 18.12 | 18.88 | 18.00 | 18.54 | 117,700 | +0.51(+2.83%) |
Jul 09, 2020 | 18.92 | 18.99 | 17.97 | 18.03 | 123,902 | -0.87(-4.60%) |
Jul 08, 2020 | 18.98 | 19.49 | 18.38 | 18.90 | 139,899 | -0.10(-0.53%) |
Jul 07, 2020 | 20.42 | 20.42 | 18.95 | 19.00 | 180,102 | -1.60(-7.77%) |
Jul 06, 2020 | 19.76 | 20.81 | 19.64 | 20.60 | 278,274 | +1.30(+6.74%) |
Jul 02, 2020 | 19.34 | 19.84 | 19.20 | 19.30 | 154,200 | +0.49(+2.60%) |
Jul 01, 2020 | 19.07 | 19.60 | 18.60 | 18.81 | 135,616 | -0.24(-1.26%) |
Jun 30, 2020 | 19.02 | 19.21 | 18.33 | 19.05 | 348,607 | +0.11(+0.58%) |
Jun 29, 2020 | 18.44 | 19.51 | 18.16 | 18.94 | 226,154 | +0.88(+4.87%) |
Jun 26, 2020 | 18.86 | 19.04 | 17.98 | 18.06 | 385,800 | -0.94(-4.95%) |
Jun 25, 2020 | 18.71 | 19.32 | 18.38 | 19.00 | 231,008 | +0.01(+0.05%) |
Jun 24, 2020 | 19.07 | 19.16 | 18.37 | 18.99 | 348,021 | -0.33(-1.71%) |
Jun 23, 2020 | 19.70 | 19.99 | 19.08 | 19.32 | 192,698 | +0.00(+0.00%) |
Jun 22, 2020 | 18.62 | 19.39 | 18.20 | 19.32 | 248,552 | +0.72(+3.87%) |
Jun 19, 2020 | 18.78 | 19.50 | 18.32 | 18.60 | 401,500 | +0.35(+1.92%) |
Jun 18, 2020 | 17.88 | 18.43 | 17.30 | 18.25 | 216,252 | +0.10(+0.55%) |
Jun 17, 2020 | 17.76 | 18.40 | 17.28 | 18.15 | 219,616 | +0.33(+1.85%) |
Jun 16, 2020 | 18.60 | 18.60 | 17.14 | 17.82 | 277,338 | +0.94(+5.57%) |
Jun 15, 2020 | 15.43 | 17.02 | 15.14 | 16.88 | 261,530 | +0.85(+5.30%) |
Jun 12, 2020 | 16.94 | 17.30 | 15.58 | 16.03 | 176,600 | +0.13(+0.82%) |
Jun 11, 2020 | 16.12 | 17.34 | 15.64 | 15.90 | 507,624 | -1.92(-10.77%) |
Jun 10, 2020 | 17.40 | 18.01 | 16.85 | 17.82 | 286,222 | +0.45(+2.59%) |
Jun 09, 2020 | 17.43 | 18.12 | 17.00 | 17.37 | 270,276 | -0.72(-3.98%) |
Jun 08, 2020 | 18.39 | 18.97 | 18.00 | 18.09 | 221,401 | +0.66(+3.79%) |
Jun 05, 2020 | 17.15 | 18.23 | 16.64 | 17.43 | 551,600 | +1.24(+7.66%) |
Jun 04, 2020 | 16.08 | 16.50 | 15.56 | 16.19 | 262,143 | -0.15(-0.92%) |
Jun 03, 2020 | 15.86 | 16.55 | 15.67 | 16.34 | 230,086 | +0.89(+5.76%) |
Jun 02, 2020 | 15.50 | 16.14 | 15.32 | 15.45 | 313,700 | +0.09(+0.59%) |