Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.70 | 56.20 | 52.90 | 53.60 | 8,742 | -1.10(-2.01%) |
May 27, 2021 | 56.30 | 57.10 | 53.95 | 54.70 | 12,966 | -0.20(-0.36%) |
May 26, 2021 | 52.80 | 57.00 | 52.80 | 54.90 | 22,053 | +1.60(+3.00%) |
May 25, 2021 | 52.80 | 53.30 | 52.00 | 53.30 | 6,412 | +0.90(+1.72%) |
May 24, 2021 | 53.10 | 54.20 | 51.30 | 52.40 | 7,666 | -1.30(-2.42%) |
May 21, 2021 | 54.50 | 55.20 | 50.60 | 53.70 | 17,598 | +0.30(+0.56%) |
May 20, 2021 | 52.30 | 54.00 | 50.80 | 53.40 | 24,477 | +2.00(+3.89%) |
May 19, 2021 | 51.60 | 52.25 | 46.00 | 51.40 | 77,559 | -3.20(-5.86%) |
May 18, 2021 | 55.10 | 57.80 | 53.80 | 54.60 | 46,084 | -1.50(-2.67%) |
May 17, 2021 | 55.20 | 57.60 | 53.00 | 56.10 | 35,897 | -0.80(-1.41%) |
May 14, 2021 | 55.10 | 58.70 | 54.50 | 56.90 | 20,182 | +2.50(+4.60%) |
May 13, 2021 | 60.60 | 62.90 | 53.40 | 54.40 | 93,229 | -6.20(-10.23%) |
May 12, 2021 | 66.30 | 69.00 | 60.60 | 60.60 | 55,450 | -8.50(-12.30%) |
May 11, 2021 | 60.80 | 69.30 | 60.50 | 69.10 | 44,551 | +5.10(+7.97%) |
May 10, 2021 | 65.00 | 66.60 | 63.45 | 64.00 | 52,050 | -1.90(-2.88%) |
May 07, 2021 | 64.60 | 68.50 | 64.45 | 65.90 | 36,109 | +1.00(+1.54%) |
May 06, 2021 | 66.30 | 67.10 | 62.90 | 64.90 | 30,355 | -2.00(-2.99%) |
May 05, 2021 | 65.80 | 68.60 | 65.20 | 66.90 | 40,013 | +1.10(+1.67%) |
May 04, 2021 | 62.50 | 66.70 | 60.50 | 65.80 | 14,291 | +3.10(+4.94%) |
May 03, 2021 | 66.30 | 68.50 | 62.00 | 62.70 | 51,423 | -5.90(-8.60%) |
Apr 30, 2021 | 72.50 | 82.30 | 68.10 | 68.60 | 325,130 | -2.00(-2.83%) |
Apr 29, 2021 | 76.00 | 76.20 | 69.01 | 70.60 | 45,952 | -4.50(-5.99%) |
Apr 28, 2021 | 70.40 | 78.80 | 70.40 | 75.10 | 66,147 | +4.10(+5.77%) |
Apr 27, 2021 | 73.40 | 73.50 | 70.10 | 71.00 | 40,492 | -1.60(-2.20%) |
Apr 26, 2021 | 68.30 | 73.40 | 65.70 | 72.60 | 35,253 | +5.80(+8.68%) |
Apr 23, 2021 | 63.20 | 68.90 | 61.90 | 66.80 | 27,210 | +3.20(+5.03%) |
Apr 22, 2021 | 62.60 | 65.20 | 60.70 | 63.60 | 19,646 | -0.40(-0.62%) |
Apr 21, 2021 | 61.00 | 64.90 | 58.80 | 64.00 | 40,453 | +4.80(+8.11%) |
Apr 20, 2021 | 62.00 | 62.10 | 56.10 | 59.20 | 41,780 | -5.00(-7.79%) |
Apr 19, 2021 | 56.20 | 65.20 | 56.10 | 64.20 | 82,070 | +4.80(+8.08%) |
Apr 16, 2021 | 58.80 | 60.50 | 53.20 | 59.40 | 103,900 | -3.80(-6.01%) |
Apr 15, 2021 | 74.90 | 75.20 | 59.50 | 63.20 | 1,486,702 | +1.10(+1.77%) |
Apr 14, 2021 | 72.10 | 72.20 | 62.00 | 62.10 | 79,476 | -9.20(-12.90%) |
Apr 13, 2021 | 76.60 | 76.60 | 70.70 | 71.30 | 45,269 | -1.40(-1.93%) |
Apr 12, 2021 | 78.50 | 78.50 | 72.50 | 72.70 | 24,117 | -5.30(-6.79%) |
Apr 09, 2021 | 77.50 | 80.70 | 76.20 | 78.00 | 36,970 | +0.20(+0.26%) |
Apr 08, 2021 | 76.80 | 81.00 | 76.50 | 77.80 | 32,461 | -0.80(-1.02%) |
Apr 07, 2021 | 77.30 | 82.80 | 75.00 | 78.60 | 46,880 | +0.30(+0.38%) |
Apr 06, 2021 | 82.10 | 83.50 | 76.00 | 78.30 | 92,893 | -5.70(-6.79%) |
Apr 05, 2021 | 89.80 | 90.20 | 82.10 | 84.00 | 86,293 | -7.10(-7.79%) |
Apr 01, 2021 | 96.20 | 97.90 | 88.70 | 91.10 | 147,780 | -3.00(-3.19%) |
Mar 31, 2021 | 126.00 | 132.00 | 91.20 | 94.10 | 1,572,770 | -6.50(-6.46%) |
Mar 30, 2021 | 96.10 | 102.00 | 92.80 | 100.60 | 61,805 | +2.60(+2.65%) |
Mar 29, 2021 | 99.80 | 99.80 | 90.20 | 98.00 | 79,945 | +5.50(+5.95%) |
Mar 26, 2021 | 96.80 | 105.60 | 87.90 | 92.50 | 64,540 | -2.70(-2.84%) |
Mar 25, 2021 | 86.80 | 119.00 | 85.00 | 95.20 | 148,885 | +8.30(+9.55%) |
Mar 24, 2021 | 120.30 | 125.50 | 85.00 | 86.90 | 83,808 | -29.60(-25.41%) |
Mar 23, 2021 | 132.40 | 134.40 | 112.30 | 116.50 | 121,800 | -23.10(-16.55%) |
Mar 22, 2021 | 147.00 | 147.20 | 134.40 | 139.60 | 66,693 | -1.00(-0.71%) |
Mar 19, 2021 | 134.40 | 142.50 | 128.50 | 140.60 | 119,100 | +17.00(+13.75%) |
Mar 18, 2021 | 143.80 | 168.60 | 120.20 | 123.60 | 227,073 | -14.80(-10.69%) |
Mar 17, 2021 | 110.10 | 143.20 | 108.00 | 138.40 | 433,044 | +29.40(+26.97%) |
Mar 16, 2021 | 107.20 | 109.10 | 105.10 | 109.00 | 23,785 | -0.50(-0.46%) |
Mar 15, 2021 | 109.00 | 110.00 | 105.70 | 109.50 | 21,192 | +0.50(+0.46%) |
Mar 12, 2021 | 103.80 | 109.00 | 101.90 | 109.00 | 26,890 | +5.70(+5.52%) |
Mar 11, 2021 | 109.90 | 109.90 | 100.50 | 103.30 | 24,837 | -1.30(-1.24%) |
Mar 10, 2021 | 106.70 | 109.70 | 101.60 | 104.60 | 37,745 | +4.50(+4.50%) |
Mar 09, 2021 | 99.80 | 102.60 | 96.00 | 100.10 | 35,675 | +9.40(+10.36%) |
Mar 08, 2021 | 92.00 | 95.00 | 88.60 | 90.70 | 22,672 | +2.10(+2.37%) |
Mar 05, 2021 | 94.50 | 95.00 | 86.62 | 88.60 | 28,580 | -3.20(-3.49%) |
Mar 04, 2021 | 100.10 | 102.10 | 86.50 | 91.80 | 34,709 | -11.30(-10.96%) |
Mar 03, 2021 | 112.00 | 112.00 | 101.10 | 103.10 | 45,870 | +3.60(+3.62%) |
Mar 02, 2021 | 100.30 | 102.50 | 93.20 | 99.50 | 58,627 | +6.30(+6.76%) |
Mar 01, 2021 | 86.00 | 98.80 | 86.00 | 93.20 | 58,470 | +9.50(+11.35%) |
Feb 26, 2021 | 94.70 | 96.00 | 80.71 | 83.70 | 72,230 | -14.30(-14.59%) |
Feb 25, 2021 | 116.10 | 117.60 | 97.10 | 98.00 | 168,075 | -18.60(-15.95%) |
Feb 24, 2021 | 91.80 | 116.70 | 88.10 | 116.60 | 271,652 | +31.90(+37.66%) |
Feb 23, 2021 | 100.40 | 108.40 | 82.00 | 84.70 | 498,643 | -25.20(-22.93%) |
Feb 22, 2021 | 68.60 | 144.80 | 68.40 | 109.90 | 10,297,831 | +39.50(+56.11%) |
Feb 19, 2021 | 72.10 | 96.90 | 62.08 | 70.40 | 1,510,660 | +12.80(+22.22%) |
Feb 18, 2021 | 52.90 | 58.60 | 52.90 | 57.60 | 30,592 | +5.90(+11.41%) |
Feb 17, 2021 | 53.10 | 59.90 | 51.10 | 51.70 | 55,689 | -0.40(-0.77%) |
Feb 16, 2021 | 45.50 | 55.90 | 45.40 | 52.10 | 60,369 | +8.00(+18.14%) |
Feb 12, 2021 | 42.10 | 45.80 | 40.90 | 44.10 | 16,400 | +1.80(+4.26%) |
Feb 11, 2021 | 39.80 | 43.80 | 39.00 | 42.30 | 16,062 | +2.20(+5.49%) |
Feb 10, 2021 | 43.40 | 44.30 | 38.00 | 40.10 | 26,297 | -1.50(-3.61%) |
Feb 09, 2021 | 41.50 | 46.30 | 40.40 | 41.60 | 72,173 | +0.50(+1.22%) |
Feb 08, 2021 | 36.20 | 41.70 | 36.00 | 41.10 | 51,749 | +4.90(+13.54%) |
Feb 05, 2021 | 38.30 | 38.30 | 34.50 | 36.20 | 86,350 | -2.10(-5.48%) |
Feb 04, 2021 | 33.10 | 39.20 | 32.30 | 38.30 | 142,477 | +4.70(+13.99%) |
Feb 03, 2021 | 34.00 | 34.90 | 31.50 | 33.60 | 37,536 | +0.00(+0.00%) |
Feb 02, 2021 | 34.20 | 34.90 | 33.10 | 33.60 | 14,073 | -0.20(-0.59%) |
Feb 01, 2021 | 34.80 | 37.70 | 33.80 | 33.80 | 31,818 | -1.80(-5.06%) |
Jan 29, 2021 | 31.80 | 38.20 | 31.00 | 35.60 | 143,940 | +3.50(+10.90%) |
Jan 28, 2021 | 31.20 | 33.70 | 30.80 | 32.10 | 12,492 | +0.90(+2.88%) |
Jan 27, 2021 | 31.80 | 32.30 | 30.60 | 31.20 | 9,446 | -1.30(-4.00%) |
Jan 26, 2021 | 33.40 | 33.70 | 31.60 | 32.50 | 32,129 | -0.30(-0.91%) |
Jan 25, 2021 | 34.60 | 35.00 | 30.90 | 32.80 | 18,811 | -1.50(-4.37%) |
Jan 22, 2021 | 32.40 | 34.50 | 31.78 | 34.30 | 31,980 | +1.90(+5.86%) |
Jan 21, 2021 | 31.20 | 32.90 | 30.20 | 32.40 | 25,849 | +1.60(+5.19%) |
Jan 20, 2021 | 30.40 | 31.50 | 30.00 | 30.80 | 15,303 | +0.00(+0.00%) |
Jan 19, 2021 | 30.50 | 31.00 | 29.80 | 30.80 | 29,720 | +0.70(+2.33%) |
Jan 15, 2021 | 30.80 | 31.20 | 29.50 | 30.10 | 12,980 | -0.60(-1.95%) |
Jan 14, 2021 | 29.70 | 32.90 | 29.60 | 30.70 | 85,029 | +0.80(+2.68%) |
Jan 13, 2021 | 30.10 | 30.50 | 29.30 | 29.90 | 9,885 | +0.10(+0.34%) |
Jan 12, 2021 | 29.90 | 30.20 | 29.40 | 29.80 | 8,938 | +0.10(+0.34%) |
Jan 11, 2021 | 30.20 | 31.20 | 29.00 | 29.70 | 24,174 | -1.00(-3.26%) |
Jan 08, 2021 | 30.50 | 31.90 | 29.60 | 30.70 | 32,210 | +0.70(+2.33%) |
Jan 07, 2021 | 28.20 | 42.00 | 28.00 | 30.00 | 707,687 | +1.90(+6.76%) |
Jan 06, 2021 | 28.00 | 28.70 | 27.80 | 28.10 | 14,556 | -0.20(-0.71%) |
Jan 05, 2021 | 27.80 | 28.70 | 27.70 | 28.30 | 11,442 | +0.20(+0.71%) |
Jan 04, 2021 | 27.40 | 28.10 | 27.40 | 28.10 | 7,554 | -0.30(-1.06%) |
Dec 31, 2020 | 28.40 | 28.40 | 28.40 | 64,519 | -0.90(-3.07%) | |
Dec 30, 2020 | 27.90 | 31.80 | 27.50 | 29.30 | 64,519 | +1.30(+4.64%) |
Dec 29, 2020 | 29.10 | 29.20 | 27.00 | 28.00 | 12,850 | -1.20(-4.11%) |
Dec 28, 2020 | 28.30 | 30.60 | 27.80 | 29.20 | 44,372 | +0.80(+2.82%) |
Dec 24, 2020 | 28.00 | 28.50 | 28.00 | 28.40 | 3,790 | +0.30(+1.07%) |
Dec 23, 2020 | 28.00 | 28.60 | 28.00 | 28.10 | 2,569 | +0.10(+0.36%) |
Dec 22, 2020 | 28.30 | 28.60 | 28.00 | 28.00 | 4,230 | -0.30(-1.06%) |
Dec 21, 2020 | 28.50 | 28.90 | 28.10 | 28.30 | 8,171 | -0.80(-2.75%) |
Dec 18, 2020 | 29.00 | 29.75 | 28.60 | 29.10 | 16,000 | +0.10(+0.34%) |
Dec 17, 2020 | 28.20 | 29.50 | 28.00 | 29.00 | 10,060 | +0.60(+2.11%) |
Dec 16, 2020 | 28.30 | 28.43 | 27.60 | 28.40 | 4,524 | -0.10(-0.35%) |
Dec 15, 2020 | 28.55 | 28.80 | 28.10 | 28.50 | 2,911 | -0.30(-1.04%) |
Dec 14, 2020 | 29.10 | 29.20 | 28.30 | 28.80 | 3,331 | -0.12(-0.43%) |
Dec 11, 2020 | 28.95 | 29.50 | 28.70 | 28.92 | 10,050 | +0.22(+0.78%) |
Dec 10, 2020 | 28.60 | 29.09 | 28.10 | 28.70 | 6,081 | -0.60(-2.05%) |
Dec 09, 2020 | 30.60 | 30.60 | 28.10 | 29.30 | 15,955 | -1.20(-3.93%) |
Dec 08, 2020 | 30.50 | 31.10 | 29.40 | 30.50 | 14,954 | -0.30(-0.97%) |
Dec 07, 2020 | 31.10 | 31.40 | 29.20 | 30.80 | 29,199 | +0.20(+0.65%) |
Dec 04, 2020 | 32.30 | 32.60 | 30.20 | 30.60 | 21,680 | -1.80(-5.56%) |
Dec 03, 2020 | 32.20 | 32.80 | 31.00 | 32.40 | 15,648 | +0.90(+2.86%) |
Dec 02, 2020 | 30.30 | 32.90 | 29.40 | 31.50 | 36,431 | +1.50(+5.00%) |
Dec 01, 2020 | 30.30 | 31.30 | 29.20 | 30.00 | 12,566 | -0.10(-0.33%) |
Nov 30, 2020 | 32.20 | 32.50 | 29.50 | 30.10 | 14,423 | -1.70(-5.35%) |
Nov 27, 2020 | 32.50 | 32.63 | 31.20 | 31.80 | 17,810 | -1.30(-3.93%) |
Nov 25, 2020 | 30.20 | 37.00 | 30.20 | 33.10 | 143,670 | +3.40(+11.45%) |
Nov 24, 2020 | 28.60 | 30.40 | 28.50 | 29.70 | 21,746 | +1.20(+4.21%) |
Nov 23, 2020 | 28.20 | 28.70 | 27.80 | 28.50 | 10,772 | -0.10(-0.35%) |
Nov 20, 2020 | 28.60 | 29.00 | 27.80 | 28.60 | 11,590 | +0.00(+0.00%) |
Nov 19, 2020 | 28.20 | 28.70 | 28.10 | 28.60 | 7,728 | +0.10(+0.35%) |
Nov 18, 2020 | 29.00 | 29.00 | 28.20 | 28.50 | 13,796 | -0.60(-2.06%) |
Nov 17, 2020 | 28.80 | 29.80 | 28.50 | 29.10 | 8,406 | +0.50(+1.75%) |
Nov 16, 2020 | 27.90 | 29.00 | 27.70 | 28.60 | 11,513 | +0.70(+2.51%) |
Nov 13, 2020 | 28.50 | 28.50 | 27.10 | 27.90 | 6,310 | +0.10(+0.36%) |
Nov 12, 2020 | 28.40 | 28.89 | 27.60 | 27.80 | 6,570 | -0.60(-2.11%) |
Nov 11, 2020 | 27.60 | 28.60 | 26.70 | 28.40 | 7,651 | +0.80(+2.90%) |
Nov 10, 2020 | 27.50 | 28.30 | 26.30 | 27.60 | 11,760 | +0.10(+0.36%) |
Nov 09, 2020 | 28.70 | 29.00 | 27.00 | 27.50 | 7,302 | -0.60(-2.14%) |
Nov 06, 2020 | 28.50 | 32.70 | 27.60 | 28.10 | 70,700 | -1.00(-3.44%) |
Nov 05, 2020 | 27.70 | 29.39 | 27.11 | 29.10 | 16,192 | +1.20(+4.30%) |
Nov 04, 2020 | 27.70 | 28.10 | 26.60 | 27.90 | 3,549 | -0.40(-1.41%) |
Nov 03, 2020 | 28.00 | 28.30 | 27.10 | 28.30 | 7,185 | +0.50(+1.80%) |
Nov 02, 2020 | 27.10 | 28.30 | 26.80 | 27.80 | 11,258 | +0.90(+3.35%) |
Oct 30, 2020 | 26.90 | 27.10 | 26.00 | 26.90 | 4,950 | -0.20(-0.74%) |
Oct 29, 2020 | 26.70 | 27.10 | 25.50 | 27.10 | 3,585 | +0.50(+1.88%) |
Oct 28, 2020 | 29.00 | 29.00 | 26.60 | 26.60 | 13,177 | -2.70(-9.22%) |
Oct 27, 2020 | 30.00 | 30.40 | 28.70 | 29.30 | 7,499 | -0.80(-2.66%) |
Oct 26, 2020 | 31.80 | 32.45 | 29.30 | 30.10 | 20,539 | -1.90(-5.94%) |
Oct 23, 2020 | 34.00 | 35.35 | 31.60 | 32.00 | 38,890 | -2.40(-6.98%) |
Oct 22, 2020 | 32.60 | 35.20 | 32.00 | 34.40 | 76,724 | +2.10(+6.50%) |
Oct 21, 2020 | 31.30 | 33.50 | 30.70 | 32.30 | 47,503 | +0.70(+2.22%) |
Oct 20, 2020 | 31.20 | 32.80 | 30.20 | 31.60 | 47,326 | +0.50(+1.61%) |
Oct 19, 2020 | 29.80 | 32.80 | 29.00 | 31.10 | 82,822 | +1.60(+5.42%) |
Oct 16, 2020 | 29.70 | 29.80 | 29.00 | 29.50 | 6,830 | -0.50(-1.67%) |
Oct 15, 2020 | 28.50 | 30.50 | 28.50 | 30.00 | 13,559 | -0.20(-0.66%) |
Oct 14, 2020 | 27.90 | 32.30 | 27.60 | 30.20 | 108,400 | +2.10(+7.47%) |
Oct 13, 2020 | 28.10 | 28.25 | 27.50 | 28.10 | 6,660 | -0.10(-0.35%) |
Oct 12, 2020 | 28.80 | 28.80 | 27.40 | 28.20 | 2,873 | +0.40(+1.44%) |
Oct 09, 2020 | 27.80 | 28.90 | 27.35 | 27.80 | 8,390 | +0.60(+2.21%) |
Oct 08, 2020 | 26.70 | 27.40 | 26.70 | 27.20 | 4,067 | +0.50(+1.87%) |
Oct 07, 2020 | 26.60 | 27.00 | 26.50 | 26.70 | 3,352 | -0.30(-1.11%) |
Oct 06, 2020 | 25.90 | 27.50 | 25.90 | 27.00 | 7,508 | +0.90(+3.45%) |
Oct 05, 2020 | 26.00 | 26.20 | 25.90 | 26.10 | 1,635 | +0.10(+0.38%) |
Oct 02, 2020 | 25.70 | 26.40 | 25.30 | 26.00 | 2,110 | -0.50(-1.89%) |
Oct 01, 2020 | 26.10 | 26.90 | 25.60 | 26.50 | 6,308 | +0.10(+0.38%) |
Sep 30, 2020 | 25.40 | 26.90 | 25.40 | 26.40 | 8,345 | +1.20(+4.76%) |
Sep 29, 2020 | 24.70 | 25.70 | 24.30 | 25.20 | 9,273 | +1.00(+4.13%) |
Sep 28, 2020 | 25.00 | 25.50 | 24.20 | 24.20 | 2,990 | +0.00(+0.00%) |
Sep 25, 2020 | 24.20 | 25.00 | 24.20 | 24.20 | 4,410 | -0.30(-1.22%) |
Sep 24, 2020 | 25.10 | 25.10 | 24.00 | 24.50 | 8,781 | -1.70(-6.49%) |
Sep 23, 2020 | 26.10 | 26.60 | 25.60 | 26.20 | 6,756 | +0.10(+0.38%) |
Sep 22, 2020 | 26.20 | 26.70 | 26.00 | 26.10 | 3,627 | -0.30(-1.14%) |
Sep 21, 2020 | 26.30 | 26.70 | 26.10 | 26.40 | 5,218 | -0.90(-3.30%) |
Sep 18, 2020 | 27.50 | 27.70 | 26.60 | 27.30 | 7,500 | -0.40(-1.44%) |
Sep 17, 2020 | 27.70 | 28.10 | 26.80 | 27.70 | 14,841 | +0.20(+0.73%) |
Sep 16, 2020 | 29.00 | 29.30 | 27.00 | 27.50 | 13,038 | -1.50(-5.17%) |
Sep 15, 2020 | 29.10 | 29.20 | 28.20 | 29.00 | 15,056 | -0.60(-2.03%) |
Sep 14, 2020 | 28.10 | 29.80 | 27.80 | 29.60 | 39,895 | -0.70(-2.31%) |
Sep 11, 2020 | 35.60 | 38.00 | 25.70 | 30.30 | 1,603,210 | +2.30(+8.21%) |
Sep 10, 2020 | 27.10 | 28.30 | 26.60 | 28.00 | 5,079 | +0.60(+2.19%) |
Sep 09, 2020 | 26.70 | 27.50 | 26.40 | 27.40 | 2,776 | +0.50(+1.86%) |
Sep 08, 2020 | 27.00 | 27.00 | 26.10 | 26.90 | 3,070 | -0.50(-1.82%) |
Sep 04, 2020 | 27.50 | 27.70 | 25.40 | 27.40 | 26,210 | -0.30(-1.08%) |
Sep 03, 2020 | 27.60 | 27.90 | 27.30 | 27.70 | 8,327 | -1.00(-3.48%) |
Sep 02, 2020 | 28.30 | 28.70 | 27.30 | 28.70 | 11,421 | +0.00(+0.00%) |
Sep 01, 2020 | 27.70 | 28.70 | 27.50 | 28.70 | 6,026 | +0.30(+1.06%) |
Aug 31, 2020 | 27.60 | 28.40 | 27.30 | 28.40 | 13,932 | +0.00(+0.00%) |
Aug 28, 2020 | 27.90 | 28.40 | 27.40 | 28.40 | 5,750 | +0.00(+0.00%) |
Aug 27, 2020 | 28.50 | 28.50 | 27.20 | 28.40 | 18,229 | -0.50(-1.73%) |
Aug 26, 2020 | 27.90 | 29.00 | 27.50 | 28.90 | 14,338 | +1.10(+3.96%) |
Aug 25, 2020 | 27.70 | 28.80 | 27.20 | 27.80 | 26,000 | -0.20(-0.71%) |
Aug 24, 2020 | 29.00 | 29.90 | 27.10 | 28.00 | 20,064 | -1.40(-4.76%) |
Aug 21, 2020 | 29.90 | 30.00 | 28.90 | 29.40 | 14,560 | +0.00(+0.00%) |
Aug 20, 2020 | 29.50 | 30.80 | 28.80 | 29.40 | 22,396 | -0.60(-2.00%) |
Aug 19, 2020 | 30.50 | 31.65 | 28.70 | 30.00 | 35,279 | +0.60(+2.04%) |
Aug 18, 2020 | 30.70 | 30.70 | 28.50 | 29.40 | 53,060 | -2.30(-7.26%) |
Aug 17, 2020 | 28.50 | 32.10 | 27.20 | 31.70 | 265,910 | +3.40(+12.01%) |
Aug 14, 2020 | 27.80 | 29.50 | 27.00 | 28.30 | 34,460 | +0.30(+1.07%) |
Aug 13, 2020 | 29.80 | 30.00 | 27.70 | 28.00 | 22,772 | -2.50(-8.20%) |
Aug 12, 2020 | 30.30 | 31.60 | 29.30 | 30.50 | 28,230 | +0.60(+2.01%) |
Aug 11, 2020 | 31.90 | 32.80 | 29.30 | 29.90 | 32,771 | -2.00(-6.27%) |
Aug 10, 2020 | 32.50 | 34.00 | 31.60 | 31.90 | 29,303 | -0.30(-0.93%) |
Aug 07, 2020 | 32.30 | 32.75 | 31.10 | 32.20 | 22,810 | -0.90(-2.72%) |
Aug 06, 2020 | 33.70 | 34.10 | 31.50 | 33.10 | 50,696 | -1.30(-3.78%) |
Aug 05, 2020 | 35.80 | 37.00 | 34.00 | 34.40 | 47,236 | -1.70(-4.71%) |
Aug 04, 2020 | 35.50 | 38.60 | 35.00 | 36.10 | 68,272 | -3.30(-8.38%) |
Aug 03, 2020 | 34.30 | 52.00 | 31.60 | 39.40 | 415,128 | +2.60(+7.07%) |
Jul 31, 2020 | 61.20 | 67.00 | 36.30 | 36.80 | 469,730 | -51.20(-58.18%) |
Jul 30, 2020 | 41.10 | 150.00 | 26.10 | 88.00 | 10,977,705 | +67.60(+331.37%) |
Jul 29, 2020 | 23.40 | 23.40 | 19.20 | 20.40 | 9,391 | -3.60(-15.00%) |
Jul 28, 2020 | 25.20 | 25.80 | 23.40 | 24.00 | 3,276 | +0.95(+4.14%) |
Jul 27, 2020 | 24.30 | 24.30 | 22.81 | 23.05 | 729 | -0.95(-3.98%) |
Jul 24, 2020 | 24.06 | 24.27 | 22.80 | 24.00 | 1,131 | +0.00(+0.00%) |
Jul 23, 2020 | 23.47 | 24.59 | 22.27 | 24.00 | 2,462 | -0.58(-2.37%) |
Jul 22, 2020 | 24.10 | 25.01 | 23.99 | 24.58 | 1,317 | +0.58(+2.43%) |
Jul 21, 2020 | 24.60 | 24.60 | 23.40 | 24.00 | 1,469 | +0.00(+0.00%) |
Jul 20, 2020 | 24.00 | 24.00 | 22.80 | 24.00 | 1,310 | -0.32(-1.31%) |
Jul 17, 2020 | 24.00 | 25.19 | 23.41 | 24.32 | 1,715 | +0.91(+3.90%) |
Jul 16, 2020 | 22.86 | 24.60 | 22.86 | 23.41 | 1,802 | +0.01(+0.03%) |
Jul 15, 2020 | 23.40 | 26.40 | 22.80 | 23.40 | 11,605 | +0.00(+0.00%) |
Jul 14, 2020 | 25.20 | 26.40 | 21.60 | 23.40 | 3,745 | -2.40(-9.30%) |
Jul 13, 2020 | 27.60 | 27.60 | 25.20 | 25.80 | 3,232 | -1.73(-6.30%) |
Jul 10, 2020 | 26.40 | 27.60 | 26.40 | 27.53 | 5,473 | +1.13(+4.30%) |
Jul 09, 2020 | 25.94 | 27.60 | 25.20 | 26.40 | 9,375 | +0.60(+2.33%) |
Jul 08, 2020 | 26.40 | 26.40 | 25.20 | 25.80 | 1,455 | -0.60(-2.27%) |
Jul 07, 2020 | 25.20 | 26.40 | 25.20 | 26.40 | 2,671 | +1.07(+4.24%) |
Jul 06, 2020 | 26.94 | 27.60 | 24.47 | 25.33 | 19,315 | -1.31(-4.93%) |
Jul 02, 2020 | 28.20 | 28.20 | 25.20 | 26.64 | 11,456 | -1.56(-5.53%) |
Jul 01, 2020 | 28.20 | 31.20 | 27.60 | 28.20 | 13,037 | +0.00(+0.00%) |
Jun 30, 2020 | 27.60 | 28.80 | 26.40 | 28.20 | 3,150 | +0.60(+2.17%) |
Jun 29, 2020 | 29.40 | 30.60 | 27.00 | 27.60 | 3,788 | -1.95(-6.60%) |
Jun 26, 2020 | 31.80 | 32.40 | 28.80 | 29.55 | 11,900 | -2.25(-7.08%) |
Jun 25, 2020 | 29.40 | 33.00 | 28.80 | 31.80 | 12,108 | +2.40(+8.16%) |
Jun 24, 2020 | 28.80 | 30.00 | 26.40 | 29.40 | 7,576 | +0.60(+2.08%) |
Jun 23, 2020 | 27.00 | 30.00 | 27.00 | 28.80 | 8,478 | +2.50(+9.49%) |
Jun 22, 2020 | 28.66 | 28.73 | 24.97 | 26.30 | 6,491 | -2.35(-8.21%) |
Jun 19, 2020 | 30.00 | 32.40 | 27.00 | 28.66 | 13,285 | -1.34(-4.48%) |
Jun 18, 2020 | 30.00 | 33.00 | 27.60 | 30.00 | 19,443 | +3.00(+11.11%) |
Jun 17, 2020 | 26.40 | 30.00 | 24.60 | 27.00 | 14,223 | +1.20(+4.65%) |
Jun 16, 2020 | 26.40 | 27.00 | 24.00 | 25.80 | 6,784 | -0.60(-2.27%) |
Jun 15, 2020 | 26.40 | 27.00 | 24.60 | 26.40 | 3,291 | +0.60(+2.33%) |
Jun 12, 2020 | 25.80 | 30.90 | 24.00 | 25.80 | 20,095 | +0.60(+2.38%) |
Jun 11, 2020 | 24.00 | 27.00 | 21.60 | 25.20 | 10,223 | +0.60(+2.44%) |
Jun 10, 2020 | 27.00 | 27.60 | 24.00 | 24.60 | 14,435 | -0.60(-2.38%) |
Jun 09, 2020 | 24.60 | 33.00 | 22.80 | 25.20 | 34,873 | +1.33(+5.58%) |
Jun 08, 2020 | 22.91 | 24.00 | 22.64 | 23.87 | 5,973 | +2.11(+9.71%) |
Jun 05, 2020 | 20.49 | 21.90 | 20.40 | 21.76 | 2,041 | +1.11(+5.38%) |
Jun 04, 2020 | 21.00 | 21.00 | 19.81 | 20.65 | 1,117 | -0.23(-1.09%) |
Jun 03, 2020 | 21.00 | 21.54 | 19.80 | 20.87 | 1,159 | +0.39(+1.90%) |
Jun 02, 2020 | 20.40 | 21.48 | 19.20 | 20.48 | 2,452 | +1.28(+6.69%) |