Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.71 | 37.87 | 35.33 | 35.54 | 59,814 | -1.27(-3.45%) |
May 27, 2021 | 34.59 | 36.87 | 34.50 | 36.81 | 78,763 | +2.63(+7.69%) |
May 26, 2021 | 34.21 | 34.96 | 33.93 | 34.18 | 69,917 | +0.07(+0.21%) |
May 25, 2021 | 36.91 | 37.99 | 33.89 | 34.11 | 100,792 | -3.40(-9.06%) |
May 24, 2021 | 37.98 | 39.16 | 36.52 | 37.51 | 105,672 | -0.49(-1.29%) |
May 21, 2021 | 36.65 | 38.24 | 36.31 | 38.00 | 191,837 | +1.70(+4.68%) |
May 20, 2021 | 35.89 | 36.71 | 35.32 | 36.30 | 82,191 | +0.51(+1.42%) |
May 19, 2021 | 34.46 | 36.14 | 32.61 | 35.79 | 132,099 | +0.69(+1.97%) |
May 18, 2021 | 32.12 | 35.80 | 31.67 | 35.10 | 178,283 | +3.43(+10.83%) |
May 17, 2021 | 31.42 | 31.85 | 30.52 | 31.67 | 170,112 | +0.06(+0.19%) |
May 14, 2021 | 32.92 | 33.00 | 31.55 | 31.61 | 115,615 | +0.11(+0.35%) |
May 13, 2021 | 34.26 | 34.26 | 30.52 | 31.50 | 172,568 | -2.43(-7.16%) |
May 12, 2021 | 31.90 | 35.79 | 31.90 | 33.93 | 104,301 | +1.63(+5.05%) |
May 11, 2021 | 30.84 | 32.81 | 30.00 | 32.30 | 112,121 | +0.55(+1.73%) |
May 10, 2021 | 32.60 | 32.66 | 30.55 | 31.75 | 141,523 | -0.89(-2.73%) |
May 07, 2021 | 32.33 | 33.50 | 31.29 | 32.64 | 189,719 | +0.64(+2.00%) |
May 06, 2021 | 34.16 | 34.39 | 31.00 | 32.00 | 190,291 | -2.48(-7.19%) |
May 05, 2021 | 34.92 | 35.87 | 33.88 | 34.48 | 79,621 | -0.15(-0.43%) |
May 04, 2021 | 36.07 | 36.15 | 34.06 | 34.63 | 124,354 | -1.96(-5.36%) |
May 03, 2021 | 36.42 | 37.03 | 35.71 | 36.59 | 91,367 | +0.40(+1.11%) |
Apr 30, 2021 | 36.08 | 38.03 | 36.08 | 36.19 | 115,700 | -0.56(-1.52%) |
Apr 29, 2021 | 37.77 | 38.10 | 36.08 | 36.75 | 62,684 | -0.76(-2.03%) |
Apr 28, 2021 | 37.79 | 38.73 | 36.75 | 37.51 | 80,931 | -0.41(-1.08%) |
Apr 27, 2021 | 36.47 | 38.25 | 36.18 | 37.92 | 87,251 | +1.61(+4.43%) |
Apr 26, 2021 | 34.57 | 37.45 | 33.82 | 36.31 | 97,381 | +2.07(+6.05%) |
Apr 23, 2021 | 34.01 | 35.51 | 32.89 | 34.24 | 47,100 | +0.49(+1.45%) |
Apr 22, 2021 | 34.44 | 35.17 | 32.98 | 33.75 | 97,329 | -0.87(-2.51%) |
Apr 21, 2021 | 33.27 | 35.43 | 32.57 | 34.62 | 93,130 | +1.42(+4.28%) |
Apr 20, 2021 | 35.28 | 35.49 | 32.37 | 33.20 | 159,828 | -2.57(-7.18%) |
Apr 19, 2021 | 36.75 | 37.00 | 34.66 | 35.77 | 106,937 | -1.03(-2.80%) |
Apr 16, 2021 | 37.06 | 37.14 | 34.01 | 36.80 | 170,900 | +0.02(+0.05%) |
Apr 15, 2021 | 36.54 | 37.27 | 35.91 | 36.78 | 73,979 | +0.40(+1.10%) |
Apr 14, 2021 | 34.82 | 37.80 | 34.82 | 36.38 | 167,086 | +1.73(+4.99%) |
Apr 13, 2021 | 33.81 | 34.74 | 33.13 | 34.65 | 187,669 | +0.74(+2.18%) |
Apr 12, 2021 | 39.75 | 40.00 | 32.21 | 33.91 | 613,367 | -5.75(-14.50%) |
Apr 09, 2021 | 37.67 | 39.66 | 36.55 | 39.66 | 519,700 | +2.02(+5.37%) |
Apr 08, 2021 | 33.48 | 37.89 | 32.89 | 37.64 | 579,952 | +4.26(+12.76%) |
Apr 07, 2021 | 31.68 | 33.72 | 31.32 | 33.38 | 207,174 | +1.09(+3.38%) |
Apr 06, 2021 | 32.78 | 33.59 | 32.13 | 32.29 | 153,269 | -1.00(-3.00%) |
Apr 05, 2021 | 32.07 | 34.16 | 32.07 | 33.29 | 258,884 | +1.22(+3.80%) |
Apr 01, 2021 | 34.51 | 34.89 | 31.16 | 32.07 | 258,000 | -2.20(-6.42%) |
Mar 31, 2021 | 32.56 | 34.99 | 32.56 | 34.27 | 288,606 | +2.09(+6.49%) |
Mar 30, 2021 | 32.24 | 32.55 | 29.86 | 32.18 | 286,763 | -0.02(-0.06%) |
Mar 29, 2021 | 31.00 | 32.80 | 30.50 | 32.20 | 401,674 | +2.18(+7.26%) |
Mar 26, 2021 | 30.93 | 31.46 | 29.29 | 30.02 | 1,123,700 | +1.10(+3.80%) |
Mar 25, 2021 | 25.03 | 29.44 | 24.89 | 28.92 | 751,094 | +3.91(+15.63%) |
Mar 24, 2021 | 29.00 | 29.10 | 24.52 | 25.01 | 359,562 | -2.63(-9.52%) |
Mar 23, 2021 | 29.91 | 29.94 | 27.41 | 27.64 | 265,707 | -0.82(-2.88%) |
Mar 22, 2021 | 28.00 | 28.56 | 27.08 | 28.46 | 189,793 | +0.56(+2.01%) |
Mar 19, 2021 | 26.30 | 28.28 | 25.44 | 27.90 | 326,300 | +1.60(+6.08%) |
Mar 18, 2021 | 28.38 | 28.61 | 26.11 | 26.30 | 280,480 | -1.49(-5.36%) |
Mar 17, 2021 | 27.91 | 31.74 | 27.20 | 27.79 | 1,311,482 | -0.01(-0.04%) |
Mar 16, 2021 | 28.88 | 29.11 | 27.04 | 27.80 | 123,084 | -0.91(-3.17%) |
Mar 15, 2021 | 29.67 | 30.23 | 28.70 | 28.71 | 254,293 | -0.88(-2.97%) |
Mar 12, 2021 | 29.17 | 29.79 | 28.43 | 29.59 | 94,800 | +0.59(+2.03%) |
Mar 11, 2021 | 28.40 | 29.50 | 27.96 | 29.00 | 90,984 | +1.21(+4.35%) |
Mar 10, 2021 | 27.95 | 28.45 | 26.70 | 27.79 | 271,426 | -0.55(-1.94%) |
Mar 09, 2021 | 27.85 | 28.54 | 27.09 | 28.34 | 140,157 | +0.97(+3.54%) |
Mar 08, 2021 | 27.06 | 28.42 | 26.01 | 27.37 | 177,946 | +0.60(+2.24%) |
Mar 05, 2021 | 27.23 | 27.23 | 24.51 | 26.77 | 127,700 | +0.25(+0.94%) |
Mar 04, 2021 | 29.01 | 29.01 | 24.52 | 26.52 | 188,815 | -2.61(-8.96%) |
Mar 03, 2021 | 29.33 | 29.95 | 27.26 | 29.13 | 115,156 | -0.36(-1.22%) |
Mar 02, 2021 | 29.69 | 30.67 | 29.25 | 29.49 | 105,362 | -0.22(-0.74%) |
Mar 01, 2021 | 28.98 | 30.38 | 28.95 | 29.71 | 165,961 | +1.22(+4.28%) |
Feb 26, 2021 | 28.29 | 29.27 | 26.57 | 28.49 | 80,800 | +0.33(+1.17%) |
Feb 25, 2021 | 28.77 | 29.31 | 27.26 | 28.16 | 122,086 | -1.00(-3.43%) |
Feb 24, 2021 | 29.10 | 31.63 | 27.51 | 29.16 | 104,946 | +0.33(+1.14%) |
Feb 23, 2021 | 29.85 | 30.00 | 27.00 | 28.83 | 111,160 | -1.28(-4.25%) |
Feb 22, 2021 | 32.00 | 32.57 | 29.77 | 30.11 | 100,602 | -2.27(-7.01%) |
Feb 19, 2021 | 30.91 | 32.58 | 29.75 | 32.38 | 239,800 | +1.62(+5.27%) |
Feb 18, 2021 | 33.80 | 34.00 | 30.65 | 30.76 | 175,988 | -3.13(-9.24%) |
Feb 17, 2021 | 34.05 | 34.25 | 33.27 | 33.89 | 81,123 | +0.00(+0.00%) |
Feb 16, 2021 | 34.08 | 35.37 | 33.27 | 33.89 | 121,345 | -0.14(-0.41%) |
Feb 12, 2021 | 36.08 | 36.08 | 32.98 | 34.03 | 235,300 | -1.50(-4.22%) |
Feb 11, 2021 | 37.77 | 38.98 | 35.01 | 35.53 | 59,882 | -1.56(-4.21%) |
Feb 10, 2021 | 38.67 | 38.67 | 35.68 | 37.09 | 59,069 | -0.50(-1.33%) |
Feb 09, 2021 | 38.55 | 38.96 | 37.27 | 37.59 | 60,719 | -0.96(-2.49%) |
Feb 08, 2021 | 39.39 | 39.75 | 38.02 | 38.55 | 64,630 | +0.27(+0.71%) |
Feb 05, 2021 | 36.68 | 38.65 | 35.24 | 38.28 | 73,600 | +1.69(+4.62%) |
Feb 04, 2021 | 36.35 | 37.51 | 35.22 | 36.59 | 55,318 | +0.23(+0.63%) |
Feb 03, 2021 | 35.73 | 37.71 | 35.32 | 36.36 | 51,513 | +0.38(+1.06%) |
Feb 02, 2021 | 34.26 | 36.22 | 33.44 | 35.98 | 38,239 | +2.17(+6.42%) |
Feb 01, 2021 | 34.00 | 35.38 | 33.32 | 33.81 | 52,519 | -0.05(-0.15%) |
Jan 29, 2021 | 34.94 | 35.98 | 33.11 | 33.86 | 42,700 | -0.61(-1.77%) |
Jan 28, 2021 | 34.45 | 34.78 | 33.34 | 34.47 | 96,052 | +0.74(+2.19%) |
Jan 27, 2021 | 36.69 | 36.69 | 33.40 | 33.73 | 82,228 | -3.76(-10.03%) |
Jan 26, 2021 | 38.46 | 39.99 | 36.70 | 37.49 | 60,669 | -0.94(-2.45%) |
Jan 25, 2021 | 39.71 | 39.99 | 37.70 | 38.43 | 52,277 | -0.56(-1.44%) |
Jan 22, 2021 | 38.71 | 40.00 | 38.71 | 38.99 | 28,100 | -0.03(-0.08%) |
Jan 21, 2021 | 40.17 | 40.17 | 37.55 | 39.02 | 60,262 | -0.92(-2.30%) |
Jan 20, 2021 | 40.75 | 40.75 | 37.98 | 39.94 | 116,307 | -0.30(-0.75%) |
Jan 19, 2021 | 39.95 | 40.36 | 36.55 | 40.24 | 130,641 | +0.59(+1.49%) |
Jan 15, 2021 | 38.50 | 39.99 | 37.90 | 39.65 | 45,000 | +1.70(+4.48%) |
Jan 14, 2021 | 36.55 | 39.13 | 36.38 | 37.95 | 39,418 | +1.39(+3.80%) |
Jan 13, 2021 | 37.29 | 38.87 | 35.96 | 36.56 | 43,132 | -0.78(-2.09%) |
Jan 12, 2021 | 35.43 | 38.15 | 35.38 | 37.34 | 48,116 | +2.34(+6.69%) |
Jan 11, 2021 | 34.19 | 35.40 | 34.09 | 35.00 | 33,182 | +0.12(+0.34%) |
Jan 08, 2021 | 35.46 | 36.58 | 34.32 | 34.88 | 52,000 | -0.57(-1.61%) |
Jan 07, 2021 | 35.72 | 37.13 | 34.49 | 35.45 | 35,331 | +0.23(+0.65%) |
Jan 06, 2021 | 34.66 | 36.39 | 33.30 | 35.22 | 51,530 | +1.08(+3.16%) |
Jan 05, 2021 | 35.00 | 36.55 | 33.11 | 34.14 | 100,075 | -1.12(-3.18%) |
Jan 04, 2021 | 37.27 | 38.35 | 35.01 | 35.26 | 81,910 | -1.15(-3.16%) |
Dec 31, 2020 | 36.41 | 36.41 | 36.41 | 53,777 | +0.23(+0.64%) | |
Dec 30, 2020 | 35.99 | 37.54 | 35.35 | 36.18 | 53,777 | +0.45(+1.26%) |
Dec 29, 2020 | 36.75 | 36.90 | 35.25 | 35.73 | 58,009 | -0.45(-1.24%) |
Dec 28, 2020 | 38.03 | 38.50 | 35.03 | 36.18 | 117,967 | -1.85(-4.86%) |
Dec 24, 2020 | 38.88 | 39.71 | 37.37 | 38.03 | 39,500 | -1.06(-2.71%) |
Dec 23, 2020 | 41.45 | 41.55 | 37.51 | 39.09 | 76,042 | -1.94(-4.73%) |
Dec 22, 2020 | 39.99 | 42.00 | 39.31 | 41.03 | 183,186 | +0.87(+2.17%) |
Dec 21, 2020 | 38.98 | 40.20 | 38.15 | 40.16 | 99,532 | +1.17(+3.00%) |
Dec 18, 2020 | 39.37 | 41.48 | 38.43 | 38.99 | 187,400 | -1.12(-2.79%) |
Dec 17, 2020 | 37.26 | 41.54 | 37.11 | 40.11 | 297,769 | +2.25(+5.94%) |
Dec 16, 2020 | 36.02 | 37.99 | 35.70 | 37.86 | 81,103 | +1.54(+4.24%) |
Dec 15, 2020 | 36.77 | 37.54 | 35.53 | 36.32 | 44,748 | -0.03(-0.08%) |
Dec 14, 2020 | 36.41 | 37.85 | 35.77 | 36.35 | 40,338 | +0.77(+2.16%) |
Dec 11, 2020 | 36.20 | 37.39 | 35.47 | 35.58 | 30,000 | -0.67(-1.85%) |
Dec 10, 2020 | 35.67 | 36.72 | 35.22 | 36.25 | 43,834 | +0.46(+1.29%) |
Dec 09, 2020 | 35.95 | 37.80 | 35.22 | 35.79 | 27,652 | +0.12(+0.34%) |
Dec 08, 2020 | 35.21 | 36.25 | 35.05 | 35.67 | 20,046 | +0.66(+1.89%) |
Dec 07, 2020 | 35.43 | 37.06 | 35.00 | 35.01 | 40,981 | -1.73(-4.71%) |
Dec 04, 2020 | 37.44 | 37.70 | 36.00 | 36.74 | 31,300 | -0.86(-2.29%) |
Dec 03, 2020 | 38.96 | 39.00 | 36.48 | 37.60 | 44,252 | -1.40(-3.59%) |
Dec 02, 2020 | 36.75 | 39.15 | 36.75 | 39.00 | 50,041 | +2.14(+5.81%) |
Dec 01, 2020 | 35.66 | 37.99 | 34.58 | 36.86 | 54,224 | +1.73(+4.92%) |
Nov 30, 2020 | 35.48 | 36.81 | 34.00 | 35.13 | 60,516 | -1.76(-4.77%) |
Nov 27, 2020 | 37.77 | 38.35 | 35.76 | 36.89 | 75,600 | -1.31(-3.43%) |
Nov 25, 2020 | 37.50 | 39.27 | 37.10 | 38.20 | 29,400 | +1.09(+2.94%) |
Nov 24, 2020 | 39.36 | 40.73 | 37.10 | 37.11 | 24,889 | -2.09(-5.33%) |
Nov 23, 2020 | 40.75 | 43.03 | 39.03 | 39.20 | 57,861 | -1.07(-2.66%) |
Nov 20, 2020 | 39.14 | 40.58 | 39.14 | 40.27 | 31,800 | +0.64(+1.61%) |
Nov 19, 2020 | 37.30 | 40.68 | 37.24 | 39.63 | 33,248 | +2.03(+5.40%) |
Nov 18, 2020 | 37.79 | 38.60 | 37.01 | 37.60 | 71,437 | +0.18(+0.48%) |
Nov 17, 2020 | 38.57 | 38.57 | 36.00 | 37.42 | 57,226 | -0.49(-1.29%) |
Nov 16, 2020 | 34.94 | 39.03 | 34.18 | 37.91 | 79,334 | +3.83(+11.24%) |
Nov 13, 2020 | 34.96 | 35.45 | 33.78 | 34.08 | 51,600 | -0.56(-1.62%) |
Nov 12, 2020 | 34.58 | 35.50 | 33.11 | 34.64 | 46,497 | -0.19(-0.55%) |
Nov 11, 2020 | 35.44 | 36.31 | 34.20 | 34.83 | 48,438 | +0.63(+1.84%) |
Nov 10, 2020 | 35.01 | 35.24 | 32.12 | 34.20 | 48,416 | -0.72(-2.06%) |
Nov 09, 2020 | 36.98 | 36.98 | 33.17 | 34.92 | 16,699 | +0.31(+0.90%) |
Nov 06, 2020 | 34.24 | 35.74 | 30.75 | 34.61 | 130,600 | +0.31(+0.90%) |
Nov 05, 2020 | 34.16 | 35.22 | 33.37 | 34.30 | 75,472 | -0.03(-0.09%) |
Nov 04, 2020 | 35.01 | 36.29 | 33.97 | 34.33 | 55,018 | -0.72(-2.05%) |
Nov 03, 2020 | 38.94 | 39.24 | 34.47 | 35.05 | 87,035 | -3.76(-9.69%) |
Nov 02, 2020 | 39.00 | 39.85 | 37.87 | 38.81 | 67,301 | +0.65(+1.70%) |
Oct 30, 2020 | 35.50 | 39.90 | 35.43 | 38.16 | 82,500 | +1.78(+4.89%) |
Oct 29, 2020 | 32.20 | 38.37 | 31.39 | 36.38 | 280,794 | +7.72(+26.94%) |
Oct 28, 2020 | 33.00 | 34.04 | 28.00 | 28.66 | 70,647 | -5.26(-15.51%) |
Oct 27, 2020 | 34.11 | 35.86 | 33.05 | 33.92 | 49,597 | +0.65(+1.95%) |
Oct 26, 2020 | 33.93 | 35.50 | 33.26 | 33.27 | 20,508 | -1.24(-3.59%) |
Oct 23, 2020 | 33.05 | 36.52 | 32.42 | 34.51 | 52,000 | +1.74(+5.31%) |
Oct 22, 2020 | 32.91 | 34.90 | 32.72 | 32.77 | 31,889 | -0.95(-2.82%) |
Oct 21, 2020 | 34.71 | 35.06 | 33.54 | 33.72 | 59,715 | -1.04(-2.99%) |
Oct 20, 2020 | 35.59 | 36.18 | 33.53 | 34.76 | 66,247 | -0.80(-2.25%) |
Oct 19, 2020 | 38.58 | 38.58 | 34.95 | 35.56 | 55,050 | -3.24(-8.35%) |
Oct 16, 2020 | 37.01 | 39.34 | 36.92 | 38.80 | 32,300 | +2.00(+5.43%) |
Oct 15, 2020 | 37.25 | 38.30 | 36.02 | 36.80 | 47,759 | -0.88(-2.34%) |
Oct 14, 2020 | 39.65 | 41.00 | 36.45 | 37.68 | 79,591 | -2.22(-5.56%) |
Oct 13, 2020 | 41.33 | 43.48 | 39.67 | 39.90 | 54,296 | -1.90(-4.55%) |
Oct 12, 2020 | 44.54 | 45.53 | 40.83 | 41.80 | 85,511 | -3.36(-7.44%) |
Oct 09, 2020 | 46.62 | 47.45 | 44.55 | 45.16 | 28,700 | -1.45(-3.11%) |
Oct 08, 2020 | 47.11 | 47.59 | 44.80 | 46.61 | 38,691 | -0.18(-0.38%) |
Oct 07, 2020 | 46.65 | 48.58 | 45.48 | 46.79 | 84,765 | +0.66(+1.43%) |
Oct 06, 2020 | 44.70 | 47.53 | 43.34 | 46.13 | 29,246 | +1.32(+2.95%) |
Oct 05, 2020 | 46.61 | 47.83 | 43.50 | 44.81 | 40,243 | -1.59(-3.43%) |
Oct 02, 2020 | 43.10 | 47.85 | 42.75 | 46.40 | 57,800 | +2.65(+6.06%) |
Oct 01, 2020 | 48.16 | 48.64 | 43.10 | 43.75 | 61,377 | -4.76(-9.81%) |
Sep 30, 2020 | 48.50 | 50.00 | 47.85 | 48.51 | 45,416 | -0.57(-1.16%) |
Sep 29, 2020 | 51.17 | 51.17 | 47.55 | 49.08 | 59,759 | -1.61(-3.18%) |
Sep 28, 2020 | 50.06 | 51.21 | 49.05 | 50.69 | 45,648 | +1.69(+3.45%) |
Sep 25, 2020 | 44.34 | 52.89 | 44.04 | 49.00 | 101,700 | +3.40(+7.46%) |
Sep 24, 2020 | 47.78 | 53.99 | 45.09 | 45.60 | 100,260 | -0.92(-1.98%) |
Sep 23, 2020 | 43.28 | 46.99 | 41.97 | 46.52 | 90,714 | +3.52(+8.19%) |
Sep 22, 2020 | 41.31 | 44.90 | 41.31 | 43.00 | 57,034 | +1.00(+2.38%) |
Sep 21, 2020 | 49.12 | 51.49 | 41.84 | 42.00 | 141,315 | -7.51(-15.17%) |
Sep 18, 2020 | 46.24 | 52.70 | 46.24 | 49.51 | 327,400 | +2.01(+4.23%) |
Sep 17, 2020 | 42.78 | 52.83 | 42.78 | 47.50 | 313,692 | +3.79(+8.67%) |
Sep 16, 2020 | 42.04 | 44.31 | 41.61 | 43.71 | 110,721 | +2.10(+5.05%) |
Sep 15, 2020 | 41.25 | 44.74 | 40.13 | 41.61 | 87,120 | +1.19(+2.94%) |
Sep 14, 2020 | 36.73 | 43.43 | 36.73 | 40.42 | 162,618 | +4.51(+12.56%) |
Sep 11, 2020 | 35.95 | 37.49 | 35.16 | 35.91 | 83,700 | +0.57(+1.61%) |
Sep 10, 2020 | 33.51 | 37.99 | 32.00 | 35.34 | 167,022 | +3.54(+11.13%) |
Sep 09, 2020 | 29.23 | 32.00 | 29.02 | 31.80 | 89,512 | +2.75(+9.47%) |
Sep 08, 2020 | 25.52 | 30.00 | 25.52 | 29.05 | 85,800 | +2.42(+9.09%) |
Sep 04, 2020 | 27.70 | 28.71 | 24.55 | 26.63 | 77,000 | -0.91(-3.30%) |
Sep 03, 2020 | 28.64 | 28.64 | 26.32 | 27.54 | 60,783 | -1.17(-4.08%) |
Sep 02, 2020 | 30.49 | 30.59 | 28.00 | 28.71 | 50,615 | -1.46(-4.84%) |
Sep 01, 2020 | 32.33 | 32.90 | 28.12 | 30.17 | 101,118 | -1.08(-3.46%) |
Aug 31, 2020 | 30.00 | 31.57 | 30.00 | 31.25 | 68,782 | +1.39(+4.66%) |
Aug 28, 2020 | 28.50 | 32.71 | 28.01 | 29.86 | 121,100 | +3.17(+11.88%) |
Aug 27, 2020 | 27.40 | 27.85 | 26.20 | 26.69 | 44,629 | -0.35(-1.29%) |
Aug 26, 2020 | 26.27 | 28.09 | 24.30 | 27.04 | 116,722 | +0.78(+2.97%) |
Aug 25, 2020 | 27.61 | 29.70 | 26.26 | 26.26 | 266,280 | +1.56(+6.32%) |
Aug 24, 2020 | 22.12 | 25.49 | 22.12 | 24.70 | 127,709 | +2.51(+11.31%) |
Aug 21, 2020 | 21.78 | 22.63 | 21.09 | 22.19 | 32,500 | +0.15(+0.68%) |
Aug 20, 2020 | 22.15 | 22.66 | 21.89 | 22.04 | 13,088 | -0.56(-2.48%) |
Aug 19, 2020 | 21.22 | 23.46 | 21.22 | 22.60 | 40,171 | +1.00(+4.63%) |
Aug 18, 2020 | 21.50 | 22.79 | 21.26 | 21.60 | 28,223 | +0.16(+0.75%) |
Aug 17, 2020 | 21.31 | 21.79 | 20.85 | 21.44 | 17,472 | +0.13(+0.61%) |
Aug 14, 2020 | 21.00 | 21.50 | 20.35 | 21.31 | 27,400 | -0.02(-0.09%) |
Aug 13, 2020 | 19.04 | 21.33 | 18.82 | 21.33 | 58,228 | +2.44(+12.92%) |
Aug 12, 2020 | 19.22 | 19.46 | 18.26 | 18.89 | 76,205 | -0.25(-1.31%) |
Aug 11, 2020 | 20.01 | 22.80 | 18.74 | 19.14 | 98,347 | -3.07(-13.82%) |
Aug 10, 2020 | 21.03 | 24.00 | 20.55 | 22.21 | 150,563 | +1.77(+8.66%) |
Aug 07, 2020 | 18.85 | 20.63 | 18.60 | 20.44 | 37,000 | +1.52(+8.03%) |
Aug 06, 2020 | 19.01 | 20.65 | 18.75 | 18.92 | 14,686 | -0.33(-1.71%) |
Aug 05, 2020 | 19.37 | 21.04 | 18.75 | 19.25 | 28,038 | +0.33(+1.74%) |
Aug 04, 2020 | 19.90 | 21.20 | 18.92 | 18.92 | 15,003 | -1.09(-5.45%) |
Aug 03, 2020 | 18.48 | 21.73 | 17.90 | 20.01 | 42,164 | +1.16(+6.15%) |
Jul 31, 2020 | 21.63 | 21.63 | 18.30 | 18.85 | 60,500 | -2.73(-12.65%) |
Jul 30, 2020 | 20.90 | 21.66 | 20.39 | 21.58 | 37,720 | +0.28(+1.31%) |
Jul 29, 2020 | 20.74 | 21.70 | 20.40 | 21.30 | 23,541 | +0.69(+3.35%) |
Jul 28, 2020 | 21.50 | 22.49 | 19.81 | 20.61 | 70,567 | -1.10(-5.07%) |
Jul 27, 2020 | 21.27 | 22.82 | 20.53 | 21.71 | 91,542 | +0.35(+1.64%) |
Jul 24, 2020 | 19.75 | 21.80 | 19.75 | 21.36 | 33,900 | +1.24(+6.16%) |
Jul 23, 2020 | 20.98 | 23.12 | 19.27 | 20.12 | 96,417 | -0.84(-4.01%) |
Jul 22, 2020 | 15.60 | 20.96 | 15.55 | 20.96 | 122,467 | +5.09(+32.03%) |
Jul 21, 2020 | 15.69 | 16.00 | 15.61 | 15.88 | 79,814 | +0.27(+1.70%) |
Jul 20, 2020 | 15.99 | 16.00 | 15.53 | 15.61 | 102,345 | -0.38(-2.38%) |
Jul 17, 2020 | 15.10 | 15.99 | 15.05 | 15.99 | 140,400 | +0.91(+6.03%) |
Jul 16, 2020 | 14.92 | 15.18 | 14.92 | 15.08 | 53,851 | +0.11(+0.73%) |
Jul 15, 2020 | 14.85 | 15.29 | 14.85 | 14.97 | 38,070 | +0.26(+1.77%) |
Jul 14, 2020 | 14.98 | 15.11 | 14.51 | 14.71 | 70,654 | -0.16(-1.08%) |
Jul 13, 2020 | 14.88 | 15.40 | 14.87 | 14.87 | 35,601 | -0.18(-1.20%) |
Jul 10, 2020 | 15.24 | 15.40 | 14.82 | 15.05 | 23,100 | +0.00(+0.00%) |
Jul 09, 2020 | 14.96 | 15.10 | 14.88 | 15.05 | 27,186 | +0.10(+0.67%) |
Jul 08, 2020 | 15.01 | 15.37 | 14.91 | 14.95 | 10,062 | -0.01(-0.07%) |
Jul 07, 2020 | 16.04 | 16.04 | 14.91 | 14.96 | 22,344 | +0.06(+0.40%) |
Jul 06, 2020 | 15.38 | 15.96 | 14.72 | 14.90 | 99,439 | -0.16(-1.06%) |
Jul 02, 2020 | 15.45 | 15.68 | 14.43 | 15.06 | 38,900 | -0.19(-1.25%) |
Jul 01, 2020 | 14.89 | 15.50 | 14.87 | 15.25 | 79,084 | +0.67(+4.60%) |
Jun 30, 2020 | 14.55 | 15.37 | 13.91 | 14.58 | 46,221 | +0.38(+2.68%) |
Jun 29, 2020 | 14.79 | 14.79 | 13.90 | 14.20 | 29,844 | -0.61(-4.12%) |
Jun 26, 2020 | 13.99 | 15.08 | 13.78 | 14.81 | 183,800 | +0.91(+6.55%) |
Jun 25, 2020 | 14.50 | 14.99 | 13.66 | 13.90 | 38,351 | -0.66(-4.53%) |
Jun 24, 2020 | 15.52 | 15.52 | 14.03 | 14.56 | 21,999 | -1.03(-6.61%) |
Jun 23, 2020 | 14.32 | 16.88 | 14.16 | 15.59 | 117,267 | +0.96(+6.56%) |
Jun 22, 2020 | 15.23 | 15.85 | 13.35 | 14.63 | 66,513 | +0.32(+2.24%) |
Jun 19, 2020 | 15.22 | 15.75 | 14.26 | 14.31 | 45,800 | -0.35(-2.39%) |
Jun 18, 2020 | 15.73 | 15.85 | 14.25 | 14.66 | 46,364 | -1.78(-10.83%) |
Jun 17, 2020 | 17.00 | 17.00 | 13.72 | 16.44 | 102,704 | -0.36(-2.14%) |