Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.88 | 35.62 | 32.88 | 35.18 | 1,295,923 | +2.19(+6.62%) |
Jun 29, 2021 | 32.44 | 33.28 | 32.06 | 32.99 | 504,134 | +0.56(+1.72%) |
Jun 28, 2021 | 33.95 | 34.19 | 32.05 | 32.44 | 1,679,632 | -0.45(-1.38%) |
Jun 25, 2021 | 32.42 | 33.49 | 32.06 | 32.89 | 2,315,662 | +0.78(+2.42%) |
Jun 24, 2021 | 31.61 | 32.28 | 31.16 | 32.11 | 659,411 | +0.88(+2.83%) |
Jun 23, 2021 | 30.39 | 31.35 | 30.31 | 31.23 | 525,875 | +0.92(+3.03%) |
Jun 22, 2021 | 29.61 | 30.43 | 29.16 | 30.31 | 542,796 | +0.65(+2.19%) |
Jun 21, 2021 | 28.70 | 29.89 | 28.70 | 29.66 | 581,255 | +1.26(+4.43%) |
Jun 18, 2021 | 29.19 | 29.51 | 28.24 | 28.40 | 862,312 | -1.26(-4.24%) |
Jun 17, 2021 | 30.00 | 30.35 | 29.15 | 29.66 | 841,653 | -0.25(-0.85%) |
Jun 16, 2021 | 28.93 | 30.00 | 28.31 | 29.91 | 1,063,195 | +0.98(+3.40%) |
Jun 15, 2021 | 29.16 | 29.28 | 28.71 | 28.93 | 668,157 | -0.30(-1.04%) |
Jun 14, 2021 | 28.86 | 29.33 | 28.71 | 29.23 | 895,238 | +0.28(+0.95%) |
Jun 11, 2021 | 28.05 | 28.97 | 27.78 | 28.96 | 872,573 | +1.17(+4.22%) |
Jun 10, 2021 | 27.83 | 28.09 | 27.19 | 27.78 | 733,949 | +0.03(+0.10%) |
Jun 09, 2021 | 27.87 | 28.10 | 27.54 | 27.75 | 597,825 | -0.10(-0.36%) |
Jun 08, 2021 | 28.00 | 28.02 | 27.44 | 27.85 | 1,324,897 | +0.01(+0.05%) |
Jun 07, 2021 | 28.09 | 28.31 | 27.73 | 27.84 | 1,271,454 | -0.08(-0.28%) |
Jun 04, 2021 | 28.99 | 29.20 | 27.67 | 27.92 | 1,531,981 | -1.11(-3.82%) |
Jun 03, 2021 | 30.11 | 30.19 | 28.98 | 29.03 | 917,540 | -1.05(-3.50%) |
Jun 02, 2021 | 30.29 | 30.36 | 29.64 | 30.08 | 843,729 | -0.42(-1.39%) |
Jun 01, 2021 | 30.28 | 30.65 | 29.93 | 30.51 | 951,657 | +0.72(+2.42%) |
May 28, 2021 | 30.41 | 30.47 | 29.33 | 29.78 | 716,973 | -0.62(-2.02%) |
May 27, 2021 | 30.05 | 30.55 | 29.61 | 30.40 | 946,615 | +0.34(+1.13%) |
May 26, 2021 | 29.39 | 30.80 | 29.03 | 30.06 | 2,301,930 | +1.63(+5.75%) |
May 25, 2021 | 28.98 | 29.42 | 28.26 | 28.43 | 1,311,020 | -0.29(-1.01%) |
May 24, 2021 | 28.50 | 28.86 | 27.76 | 28.72 | 981,786 | +0.21(+0.72%) |
May 21, 2021 | 28.58 | 29.27 | 27.78 | 28.51 | 1,524,387 | +0.32(+1.13%) |
May 20, 2021 | 29.77 | 29.95 | 27.72 | 28.19 | 1,286,984 | -1.56(-5.23%) |
May 19, 2021 | 30.35 | 30.35 | 29.06 | 29.75 | 763,206 | -1.10(-3.58%) |
May 18, 2021 | 32.46 | 32.53 | 30.75 | 30.85 | 925,704 | -1.32(-4.11%) |
May 17, 2021 | 32.00 | 32.66 | 31.67 | 32.17 | 566,932 | +0.17(+0.53%) |
May 14, 2021 | 30.19 | 32.17 | 29.77 | 32.00 | 838,592 | +2.04(+6.82%) |
May 13, 2021 | 29.15 | 30.48 | 29.15 | 29.96 | 678,834 | +0.93(+3.22%) |
May 12, 2021 | 30.27 | 30.66 | 28.77 | 29.03 | 616,097 | -1.46(-4.78%) |
May 11, 2021 | 30.65 | 30.85 | 29.23 | 30.48 | 547,063 | -0.89(-2.84%) |
May 10, 2021 | 32.87 | 33.04 | 31.22 | 31.38 | 499,662 | -1.16(-3.56%) |
May 07, 2021 | 31.82 | 32.63 | 31.62 | 32.53 | 440,090 | +0.49(+1.54%) |
May 06, 2021 | 30.78 | 32.13 | 30.55 | 32.04 | 733,116 | +1.52(+4.98%) |
May 05, 2021 | 30.62 | 30.77 | 29.86 | 30.52 | 357,496 | +0.13(+0.42%) |
May 04, 2021 | 30.82 | 30.91 | 29.84 | 30.39 | 674,125 | -0.49(-1.60%) |
May 03, 2021 | 29.97 | 31.18 | 29.80 | 30.89 | 490,566 | +1.23(+4.15%) |
Apr 30, 2021 | 30.68 | 30.97 | 29.44 | 29.66 | 568,217 | -1.21(-3.92%) |
Apr 29, 2021 | 31.04 | 32.20 | 30.50 | 30.87 | 492,419 | +0.23(+0.76%) |
Apr 28, 2021 | 30.68 | 31.10 | 30.34 | 30.63 | 208,905 | -0.02(-0.07%) |
Apr 27, 2021 | 29.82 | 31.20 | 29.78 | 30.65 | 376,187 | +0.72(+2.41%) |
Apr 26, 2021 | 31.11 | 31.43 | 29.57 | 29.93 | 417,501 | -0.99(-3.20%) |
Apr 23, 2021 | 30.11 | 31.25 | 29.59 | 30.92 | 380,273 | +0.86(+2.87%) |
Apr 22, 2021 | 30.30 | 30.84 | 29.76 | 30.06 | 472,566 | +0.12(+0.40%) |
Apr 21, 2021 | 28.94 | 29.98 | 28.81 | 29.94 | 333,680 | +1.10(+3.80%) |
Apr 20, 2021 | 30.07 | 30.10 | 28.41 | 28.84 | 511,636 | -1.34(-4.45%) |
Apr 19, 2021 | 30.33 | 30.67 | 29.78 | 30.19 | 472,950 | -0.11(-0.37%) |
Apr 16, 2021 | 30.03 | 30.70 | 29.91 | 30.30 | 476,578 | +0.41(+1.37%) |
Apr 15, 2021 | 30.48 | 30.58 | 29.74 | 29.89 | 504,777 | -0.45(-1.47%) |
Apr 14, 2021 | 29.54 | 30.79 | 29.48 | 30.34 | 589,503 | +0.59(+2.00%) |
Apr 13, 2021 | 30.67 | 30.86 | 29.24 | 29.74 | 918,990 | -0.93(-3.04%) |
Apr 12, 2021 | 30.31 | 30.93 | 29.73 | 30.67 | 886,919 | +0.55(+1.82%) |
Apr 09, 2021 | 29.12 | 30.16 | 28.85 | 30.13 | 976,599 | +1.24(+4.30%) |
Apr 08, 2021 | 28.57 | 29.00 | 27.90 | 28.89 | 611,859 | +0.47(+1.65%) |
Apr 07, 2021 | 28.25 | 28.54 | 27.71 | 28.42 | 867,162 | +0.32(+1.12%) |
Apr 06, 2021 | 28.03 | 29.48 | 27.85 | 28.10 | 1,010,285 | +0.26(+0.93%) |
Apr 05, 2021 | 27.84 | 28.06 | 27.17 | 27.84 | 446,815 | +0.22(+0.81%) |
Apr 01, 2021 | 27.84 | 28.09 | 27.27 | 27.62 | 660,758 | +0.06(+0.20%) |
Mar 31, 2021 | 27.82 | 28.31 | 27.46 | 27.56 | 499,054 | -0.41(-1.48%) |
Mar 30, 2021 | 27.31 | 28.33 | 27.17 | 27.97 | 418,091 | +0.81(+2.97%) |
Mar 29, 2021 | 28.74 | 29.06 | 27.07 | 27.17 | 580,066 | -1.60(-5.56%) |
Mar 26, 2021 | 28.63 | 29.04 | 28.27 | 28.77 | 584,363 | +0.74(+2.63%) |
Mar 25, 2021 | 26.56 | 28.10 | 25.79 | 28.03 | 751,334 | +1.12(+4.15%) |
Mar 24, 2021 | 27.78 | 28.06 | 26.82 | 26.91 | 623,023 | -0.51(-1.84%) |
Mar 23, 2021 | 28.44 | 28.63 | 27.39 | 27.42 | 837,610 | -1.06(-3.72%) |
Mar 22, 2021 | 29.19 | 29.36 | 28.19 | 28.48 | 426,140 | -0.26(-0.90%) |
Mar 19, 2021 | 28.72 | 29.09 | 27.92 | 28.74 | 1,071,522 | +0.04(+0.12%) |
Mar 18, 2021 | 29.20 | 29.83 | 28.48 | 28.70 | 472,470 | -0.72(-2.43%) |
Mar 17, 2021 | 29.29 | 29.59 | 28.84 | 29.42 | 450,766 | -0.13(-0.43%) |
Mar 16, 2021 | 29.59 | 29.91 | 28.58 | 29.55 | 711,187 | -0.53(-1.77%) |
Mar 15, 2021 | 28.57 | 30.25 | 28.57 | 30.08 | 876,583 | +1.56(+5.46%) |
Mar 12, 2021 | 28.39 | 28.77 | 27.71 | 28.52 | 783,331 | -0.01(-0.05%) |
Mar 11, 2021 | 28.23 | 28.53 | 28.06 | 28.53 | 481,830 | +0.50(+1.78%) |
Mar 10, 2021 | 27.38 | 28.39 | 27.35 | 28.04 | 626,115 | +0.42(+1.52%) |
Mar 09, 2021 | 27.83 | 28.09 | 27.48 | 27.62 | 621,808 | -0.06(-0.23%) |
Mar 08, 2021 | 26.68 | 27.88 | 26.37 | 27.68 | 889,486 | +1.33(+5.03%) |
Mar 05, 2021 | 26.15 | 26.52 | 25.50 | 26.35 | 621,990 | +0.41(+1.57%) |
Mar 04, 2021 | 26.50 | 26.84 | 25.26 | 25.95 | 961,028 | -0.63(-2.38%) |
Mar 03, 2021 | 26.30 | 27.10 | 25.65 | 26.58 | 600,243 | +0.34(+1.31%) |
Mar 02, 2021 | 27.27 | 27.41 | 26.18 | 26.23 | 595,461 | -1.08(-3.96%) |
Mar 01, 2021 | 27.36 | 27.96 | 26.93 | 27.31 | 484,582 | +0.34(+1.27%) |
Feb 26, 2021 | 26.66 | 27.17 | 25.79 | 26.97 | 749,125 | +0.12(+0.44%) |
Feb 25, 2021 | 27.68 | 28.20 | 26.70 | 26.85 | 638,287 | -0.81(-2.92%) |
Feb 24, 2021 | 27.57 | 28.35 | 27.05 | 27.66 | 849,136 | +0.29(+1.08%) |
Feb 23, 2021 | 27.43 | 27.73 | 26.40 | 27.36 | 489,446 | -0.11(-0.41%) |
Feb 22, 2021 | 26.98 | 27.86 | 26.73 | 27.48 | 466,015 | +0.41(+1.53%) |
Feb 19, 2021 | 26.95 | 27.31 | 26.61 | 27.06 | 435,564 | +0.33(+1.23%) |
Feb 18, 2021 | 27.01 | 27.01 | 26.14 | 26.73 | 479,330 | -0.42(-1.55%) |
Feb 17, 2021 | 26.61 | 27.50 | 26.48 | 27.15 | 379,428 | +0.00(+0.00%) |
Feb 16, 2021 | 27.51 | 27.55 | 26.61 | 27.15 | 447,626 | -0.13(-0.49%) |
Feb 12, 2021 | 27.79 | 27.97 | 27.15 | 27.29 | 482,455 | -0.79(-2.80%) |
Feb 11, 2021 | 28.28 | 28.64 | 27.57 | 28.07 | 739,625 | -0.11(-0.40%) |
Feb 10, 2021 | 27.85 | 28.67 | 27.27 | 28.18 | 542,552 | +0.67(+2.45%) |
Feb 09, 2021 | 27.32 | 27.71 | 27.03 | 27.51 | 556,674 | +0.11(+0.38%) |
Feb 08, 2021 | 28.45 | 28.50 | 27.26 | 27.41 | 937,264 | -0.93(-3.29%) |
Feb 05, 2021 | 28.98 | 28.98 | 27.62 | 28.34 | 643,084 | -0.44(-1.54%) |
Feb 04, 2021 | 27.91 | 29.05 | 27.82 | 28.78 | 660,752 | +1.37(+4.99%) |
Feb 03, 2021 | 26.73 | 27.55 | 26.64 | 27.41 | 458,240 | +0.69(+2.57%) |
Feb 02, 2021 | 26.59 | 27.13 | 25.62 | 26.72 | 594,045 | +0.36(+1.36%) |
Feb 01, 2021 | 27.59 | 27.59 | 25.10 | 26.37 | 966,643 | -1.22(-4.43%) |
Jan 29, 2021 | 27.96 | 29.72 | 27.14 | 27.59 | 2,024,889 | -0.53(-1.87%) |
Jan 28, 2021 | 25.83 | 28.34 | 25.57 | 28.11 | 3,018,898 | +2.74(+10.78%) |
Jan 27, 2021 | 23.89 | 25.76 | 23.48 | 25.38 | 1,600,635 | +1.18(+4.87%) |
Jan 26, 2021 | 24.44 | 24.65 | 23.38 | 24.20 | 778,839 | -0.04(-0.14%) |
Jan 25, 2021 | 23.81 | 24.91 | 23.78 | 24.23 | 627,152 | +0.52(+2.19%) |
Jan 22, 2021 | 23.32 | 23.72 | 23.08 | 23.71 | 431,431 | +0.24(+1.02%) |
Jan 21, 2021 | 23.15 | 23.77 | 23.04 | 23.48 | 443,059 | +0.53(+2.32%) |
Jan 20, 2021 | 22.70 | 23.15 | 22.66 | 22.94 | 374,762 | +0.32(+1.43%) |
Jan 19, 2021 | 23.46 | 23.51 | 22.51 | 22.62 | 386,299 | -0.53(-2.27%) |
Jan 15, 2021 | 23.17 | 23.61 | 22.70 | 23.15 | 448,534 | -0.39(-1.67%) |
Jan 14, 2021 | 23.34 | 23.74 | 23.26 | 23.54 | 499,049 | +0.32(+1.39%) |
Jan 13, 2021 | 23.46 | 23.76 | 23.13 | 23.22 | 505,839 | -0.60(-2.50%) |
Jan 12, 2021 | 23.53 | 24.23 | 23.49 | 23.81 | 691,338 | +0.27(+1.16%) |
Jan 11, 2021 | 22.80 | 23.85 | 22.80 | 23.54 | 526,402 | +0.51(+2.19%) |
Jan 08, 2021 | 23.00 | 23.15 | 22.60 | 23.03 | 530,060 | +0.09(+0.40%) |
Jan 07, 2021 | 22.86 | 23.23 | 22.80 | 22.94 | 519,203 | +0.18(+0.77%) |
Jan 06, 2021 | 21.64 | 22.87 | 21.64 | 22.77 | 1,158,892 | +1.62(+7.66%) |
Jan 05, 2021 | 20.11 | 21.48 | 19.94 | 21.15 | 740,698 | +1.03(+5.13%) |
Jan 04, 2021 | 20.70 | 20.86 | 19.95 | 20.12 | 487,820 | -0.37(-1.82%) |
Dec 31, 2020 | 20.49 | 20.49 | 20.49 | 568,975 | +0.10(+0.48%) | |
Dec 30, 2020 | 20.89 | 21.40 | 20.33 | 20.39 | 568,975 | -0.55(-2.65%) |
Dec 29, 2020 | 21.22 | 21.26 | 20.59 | 20.94 | 396,437 | -0.34(-1.58%) |
Dec 28, 2020 | 21.15 | 21.41 | 20.92 | 21.28 | 661,101 | +0.19(+0.90%) |
Dec 24, 2020 | 21.15 | 21.44 | 20.87 | 21.09 | 243,437 | +0.06(+0.30%) |
Dec 23, 2020 | 20.48 | 21.17 | 20.48 | 21.03 | 489,811 | +0.69(+3.38%) |
Dec 22, 2020 | 21.04 | 21.12 | 20.24 | 20.34 | 597,749 | -0.60(-2.85%) |
Dec 21, 2020 | 20.75 | 21.13 | 20.44 | 20.94 | 712,695 | -0.17(-0.80%) |
Dec 18, 2020 | 21.22 | 21.63 | 20.90 | 21.10 | 2,551,814 | -0.06(-0.30%) |
Dec 17, 2020 | 21.38 | 21.59 | 20.81 | 21.17 | 1,093,415 | -0.13(-0.61%) |
Dec 16, 2020 | 21.46 | 21.84 | 21.19 | 21.30 | 649,680 | -0.12(-0.58%) |
Dec 15, 2020 | 21.20 | 21.64 | 20.97 | 21.42 | 619,762 | +0.49(+2.34%) |
Dec 14, 2020 | 21.42 | 21.84 | 20.93 | 20.93 | 909,965 | -0.20(-0.93%) |
Dec 11, 2020 | 20.70 | 21.21 | 20.67 | 21.13 | 663,118 | +0.33(+1.60%) |
Dec 10, 2020 | 20.80 | 21.19 | 20.54 | 20.80 | 886,913 | -0.26(-1.24%) |
Dec 09, 2020 | 20.54 | 21.50 | 20.54 | 21.06 | 969,417 | +0.78(+3.86%) |
Dec 08, 2020 | 19.66 | 21.27 | 19.40 | 20.27 | 2,140,063 | +1.03(+5.35%) |
Dec 07, 2020 | 18.33 | 19.52 | 18.06 | 19.24 | 973,701 | +0.79(+4.27%) |
Dec 04, 2020 | 18.29 | 18.50 | 18.08 | 18.46 | 381,488 | +0.14(+0.78%) |
Dec 03, 2020 | 18.24 | 18.57 | 18.12 | 18.31 | 391,606 | +0.15(+0.83%) |
Dec 02, 2020 | 18.02 | 18.46 | 17.78 | 18.16 | 534,342 | +0.20(+1.13%) |
Dec 01, 2020 | 17.78 | 17.99 | 17.47 | 17.96 | 691,442 | +0.48(+2.72%) |
Nov 30, 2020 | 18.15 | 18.16 | 17.20 | 17.48 | 961,302 | -0.80(-4.38%) |
Nov 27, 2020 | 18.52 | 18.71 | 18.12 | 18.29 | 251,871 | -0.32(-1.72%) |
Nov 25, 2020 | 18.18 | 18.72 | 17.93 | 18.61 | 585,962 | +0.27(+1.46%) |
Nov 24, 2020 | 18.68 | 18.68 | 17.93 | 18.34 | 651,536 | +0.14(+0.75%) |
Nov 23, 2020 | 18.42 | 18.76 | 18.14 | 18.20 | 975,674 | +0.07(+0.40%) |
Nov 20, 2020 | 19.01 | 19.23 | 17.63 | 18.13 | 1,373,022 | -0.65(-3.47%) |
Nov 19, 2020 | 17.98 | 18.84 | 17.66 | 18.78 | 885,558 | +0.81(+4.50%) |
Nov 18, 2020 | 18.20 | 18.61 | 17.97 | 17.97 | 522,920 | -0.12(-0.65%) |
Nov 17, 2020 | 17.85 | 18.20 | 17.78 | 18.09 | 600,459 | +0.03(+0.14%) |
Nov 16, 2020 | 17.95 | 18.36 | 17.86 | 18.06 | 835,445 | +0.14(+0.76%) |
Nov 13, 2020 | 18.03 | 18.33 | 17.47 | 17.93 | 488,250 | +0.03(+0.15%) |
Nov 12, 2020 | 18.72 | 18.72 | 17.65 | 17.90 | 730,458 | -1.04(-5.47%) |
Nov 11, 2020 | 20.07 | 20.07 | 18.81 | 18.94 | 768,435 | -1.30(-6.44%) |
Nov 10, 2020 | 19.23 | 20.34 | 19.13 | 20.24 | 856,383 | +1.21(+6.34%) |
Nov 09, 2020 | 17.65 | 19.38 | 17.61 | 19.04 | 1,122,270 | +2.55(+15.46%) |
Nov 06, 2020 | 16.70 | 17.03 | 16.40 | 16.49 | 476,132 | -0.18(-1.10%) |
Nov 05, 2020 | 16.87 | 17.05 | 16.27 | 16.67 | 539,394 | -0.25(-1.46%) |
Nov 04, 2020 | 16.68 | 16.93 | 16.21 | 16.92 | 845,693 | -0.10(-0.57%) |
Nov 03, 2020 | 16.57 | 17.12 | 16.31 | 17.02 | 1,181,489 | +0.78(+4.82%) |
Nov 02, 2020 | 15.81 | 16.34 | 15.63 | 16.23 | 623,945 | +0.61(+3.92%) |
Oct 30, 2020 | 15.40 | 15.72 | 15.31 | 15.62 | 684,133 | +0.23(+1.48%) |
Oct 29, 2020 | 14.98 | 15.48 | 14.86 | 15.39 | 593,987 | +0.36(+2.38%) |
Oct 28, 2020 | 15.21 | 15.53 | 14.94 | 15.03 | 737,884 | -0.56(-3.59%) |
Oct 27, 2020 | 15.50 | 16.02 | 15.35 | 15.59 | 592,231 | +0.04(+0.25%) |
Oct 26, 2020 | 16.02 | 16.03 | 15.42 | 15.55 | 535,676 | -0.70(-4.33%) |
Oct 23, 2020 | 15.85 | 16.35 | 15.72 | 16.26 | 589,183 | +0.41(+2.59%) |
Oct 22, 2020 | 15.12 | 16.13 | 15.11 | 15.85 | 756,863 | +0.79(+5.24%) |
Oct 21, 2020 | 14.86 | 15.17 | 14.68 | 15.06 | 330,112 | +0.23(+1.54%) |
Oct 20, 2020 | 14.86 | 15.34 | 14.78 | 14.83 | 471,085 | +0.14(+0.98%) |
Oct 19, 2020 | 15.01 | 15.23 | 14.64 | 14.69 | 477,170 | -0.25(-1.70%) |
Oct 16, 2020 | 15.38 | 15.39 | 14.92 | 14.94 | 336,851 | -0.44(-2.88%) |
Oct 15, 2020 | 15.11 | 15.42 | 15.03 | 15.39 | 368,524 | +0.08(+0.55%) |
Oct 14, 2020 | 15.24 | 15.54 | 15.12 | 15.30 | 505,117 | +0.09(+0.60%) |
Oct 13, 2020 | 15.00 | 15.31 | 14.80 | 15.21 | 617,662 | +0.17(+1.11%) |
Oct 12, 2020 | 15.13 | 15.35 | 14.98 | 15.04 | 438,656 | -0.10(-0.68%) |
Oct 09, 2020 | 15.33 | 15.55 | 15.11 | 15.14 | 458,639 | -0.18(-1.18%) |
Oct 08, 2020 | 15.63 | 15.69 | 15.09 | 15.33 | 644,469 | +0.01(+0.04%) |
Oct 07, 2020 | 15.07 | 15.81 | 15.07 | 15.32 | 1,217,731 | +0.60(+4.07%) |
Oct 06, 2020 | 14.96 | 15.38 | 14.64 | 14.72 | 1,448,354 | -0.21(-1.42%) |
Oct 05, 2020 | 14.00 | 15.17 | 13.96 | 14.93 | 1,537,607 | +1.11(+8.06%) |
Oct 02, 2020 | 13.06 | 13.94 | 13.00 | 13.82 | 747,308 | +0.16(+1.18%) |
Oct 01, 2020 | 13.07 | 13.72 | 13.07 | 13.66 | 1,129,735 | +0.53(+4.07%) |
Sep 30, 2020 | 13.21 | 13.51 | 13.00 | 13.12 | 945,648 | +0.07(+0.54%) |
Sep 29, 2020 | 13.32 | 13.32 | 12.72 | 13.05 | 542,303 | -0.33(-2.45%) |
Sep 28, 2020 | 13.27 | 13.73 | 13.24 | 13.38 | 787,638 | +0.31(+2.36%) |
Sep 25, 2020 | 13.01 | 13.26 | 13.00 | 13.07 | 470,757 | -0.04(-0.29%) |
Sep 24, 2020 | 12.94 | 13.31 | 12.71 | 13.11 | 650,438 | +0.15(+1.19%) |
Sep 23, 2020 | 13.39 | 13.68 | 12.95 | 12.96 | 467,301 | -0.31(-2.33%) |
Sep 22, 2020 | 13.09 | 13.37 | 12.98 | 13.27 | 410,488 | +0.14(+1.08%) |
Sep 21, 2020 | 13.65 | 13.69 | 13.01 | 13.12 | 460,298 | -0.75(-5.43%) |
Sep 18, 2020 | 13.98 | 14.04 | 13.80 | 13.88 | 1,113,039 | -0.10(-0.74%) |
Sep 17, 2020 | 13.95 | 14.11 | 13.77 | 13.98 | 465,696 | -0.14(-0.96%) |
Sep 16, 2020 | 13.84 | 14.25 | 13.74 | 14.12 | 548,510 | +0.41(+2.96%) |
Sep 15, 2020 | 14.26 | 14.41 | 13.66 | 13.71 | 577,708 | -0.43(-3.05%) |
Sep 14, 2020 | 13.56 | 14.16 | 13.56 | 14.14 | 742,461 | +0.78(+5.83%) |
Sep 11, 2020 | 13.40 | 13.50 | 13.07 | 13.36 | 381,888 | +0.15(+1.12%) |
Sep 10, 2020 | 13.52 | 13.68 | 13.18 | 13.21 | 657,555 | -0.19(-1.44%) |
Sep 09, 2020 | 13.26 | 13.43 | 13.10 | 13.41 | 546,576 | +0.11(+0.82%) |
Sep 08, 2020 | 13.16 | 13.41 | 13.01 | 13.30 | 626,069 | +0.06(+0.44%) |
Sep 04, 2020 | 13.14 | 13.32 | 12.83 | 13.24 | 985,018 | +0.32(+2.49%) |
Sep 03, 2020 | 13.06 | 13.33 | 12.69 | 12.92 | 1,205,527 | -0.02(-0.15%) |
Sep 02, 2020 | 12.44 | 13.01 | 12.34 | 12.94 | 985,448 | +0.63(+5.12%) |
Sep 01, 2020 | 12.00 | 12.44 | 11.88 | 12.31 | 785,864 | +0.24(+2.03%) |
Aug 31, 2020 | 12.14 | 12.26 | 11.90 | 12.06 | 772,361 | -0.15(-1.26%) |
Aug 28, 2020 | 12.52 | 12.52 | 12.07 | 12.22 | 698,524 | -0.19(-1.56%) |
Aug 27, 2020 | 12.26 | 12.59 | 12.24 | 12.41 | 721,704 | +0.00(+0.00%) |
Aug 26, 2020 | 12.02 | 12.48 | 12.02 | 12.41 | 894,960 | +0.50(+4.16%) |
Aug 25, 2020 | 11.64 | 12.05 | 11.44 | 11.91 | 1,013,150 | +0.26(+2.27%) |
Aug 24, 2020 | 12.49 | 12.63 | 11.46 | 11.65 | 2,223,730 | -0.87(-6.94%) |
Aug 21, 2020 | 12.29 | 13.34 | 12.11 | 12.52 | 6,581,444 | +1.98(+18.82%) |
Aug 20, 2020 | 10.68 | 10.81 | 10.52 | 10.54 | 581,198 | -0.29(-2.68%) |
Aug 19, 2020 | 10.83 | 10.92 | 10.72 | 10.83 | 421,348 | -0.05(-0.47%) |
Aug 18, 2020 | 11.30 | 11.30 | 10.79 | 10.88 | 667,960 | -0.56(-4.90%) |
Aug 17, 2020 | 11.44 | 11.56 | 11.07 | 11.44 | 448,324 | +0.10(+0.85%) |
Aug 14, 2020 | 11.15 | 11.39 | 11.01 | 11.34 | 427,566 | +0.19(+1.67%) |
Aug 13, 2020 | 11.19 | 11.28 | 11.00 | 11.15 | 566,314 | -0.15(-1.37%) |
Aug 12, 2020 | 11.64 | 11.89 | 11.24 | 11.31 | 740,615 | -0.06(-0.51%) |
Aug 11, 2020 | 11.57 | 11.89 | 11.31 | 11.37 | 957,235 | +0.04(+0.34%) |
Aug 10, 2020 | 11.41 | 11.61 | 11.21 | 11.33 | 644,767 | +0.01(+0.11%) |
Aug 07, 2020 | 10.59 | 11.36 | 10.54 | 11.32 | 771,235 | +0.78(+7.39%) |
Aug 06, 2020 | 10.65 | 10.74 | 10.32 | 10.54 | 599,736 | -0.25(-2.33%) |
Aug 05, 2020 | 11.25 | 11.32 | 10.56 | 10.79 | 1,196,323 | -0.30(-2.73%) |
Aug 04, 2020 | 10.12 | 11.15 | 10.11 | 11.09 | 1,622,544 | +0.98(+9.68%) |
Aug 03, 2020 | 10.36 | 10.43 | 9.668 | 10.11 | 1,069,684 | -0.21(-2.00%) |
Jul 31, 2020 | 10.47 | 10.52 | 10.25 | 10.32 | 1,292,797 | -0.15(-1.41%) |
Jul 30, 2020 | 10.48 | 10.55 | 10.32 | 10.47 | 975,202 | -0.14(-1.28%) |
Jul 29, 2020 | 10.14 | 10.61 | 10.10 | 10.60 | 601,013 | +0.55(+5.44%) |
Jul 28, 2020 | 9.622 | 10.14 | 9.622 | 10.05 | 701,855 | +0.48(+4.97%) |
Jul 27, 2020 | 9.622 | 9.642 | 9.391 | 9.577 | 559,084 | -0.15(-1.52%) |
Jul 24, 2020 | 10.07 | 10.07 | 9.680 | 9.725 | 533,836 | -0.30(-3.02%) |
Jul 23, 2020 | 10.07 | 10.11 | 9.745 | 10.03 | 881,794 | -0.03(-0.32%) |
Jul 22, 2020 | 10.05 | 10.18 | 9.771 | 10.06 | 504,455 | -0.13(-1.26%) |
Jul 21, 2020 | 9.957 | 10.29 | 9.886 | 10.19 | 497,718 | +0.38(+3.87%) |
Jul 20, 2020 | 10.19 | 10.19 | 9.635 | 9.809 | 904,082 | -0.53(-5.16%) |
Jul 17, 2020 | 10.83 | 10.85 | 10.30 | 10.34 | 637,309 | -0.44(-4.12%) |
Jul 16, 2020 | 10.63 | 10.85 | 10.62 | 10.79 | 780,690 | +0.04(+0.36%) |
Jul 15, 2020 | 10.67 | 10.99 | 10.48 | 10.75 | 652,664 | +0.48(+4.64%) |
Jul 14, 2020 | 10.23 | 10.32 | 9.951 | 10.27 | 561,197 | -0.05(-0.44%) |
Jul 13, 2020 | 10.58 | 10.71 | 10.27 | 10.32 | 778,824 | -0.12(-1.11%) |
Jul 10, 2020 | 10.34 | 10.75 | 10.34 | 10.43 | 463,300 | +0.08(+0.75%) |
Jul 09, 2020 | 11.21 | 11.33 | 10.11 | 10.36 | 1,406,290 | -0.51(-4.68%) |
Jul 08, 2020 | 10.38 | 10.88 | 10.22 | 10.86 | 859,586 | +0.43(+4.13%) |
Jul 07, 2020 | 10.63 | 10.69 | 10.34 | 10.43 | 1,637,650 | -0.39(-3.57%) |
Jul 06, 2020 | 10.61 | 10.88 | 10.45 | 10.82 | 980,082 | +0.49(+4.73%) |
Jul 02, 2020 | 10.21 | 10.52 | 10.07 | 10.33 | 1,103,251 | +0.36(+3.62%) |