Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.340 | 9.630 | 9.150 | 9.560 | 286,861 | +0.21(+2.25%) |
Jul 29, 2021 | 9.490 | 9.700 | 9.220 | 9.350 | 167,629 | -0.02(-0.21%) |
Jul 28, 2021 | 9.050 | 9.490 | 9.050 | 9.370 | 231,760 | +0.31(+3.42%) |
Jul 27, 2021 | 9.180 | 9.458 | 8.750 | 9.060 | 309,773 | -0.10(-1.09%) |
Jul 26, 2021 | 9.370 | 9.515 | 9.140 | 9.160 | 200,909 | -0.19(-2.03%) |
Jul 23, 2021 | 9.780 | 9.880 | 9.280 | 9.350 | 289,931 | -0.54(-5.46%) |
Jul 22, 2021 | 10.34 | 10.50 | 9.760 | 9.890 | 264,305 | -0.38(-3.70%) |
Jul 21, 2021 | 9.970 | 10.29 | 9.740 | 10.27 | 375,250 | +0.33(+3.32%) |
Jul 20, 2021 | 9.890 | 9.950 | 9.630 | 9.940 | 303,220 | +0.00(+0.00%) |
Jul 19, 2021 | 9.700 | 10.00 | 9.560 | 9.940 | 323,828 | -0.10(-1.00%) |
Jul 16, 2021 | 10.19 | 10.25 | 9.915 | 10.04 | 270,360 | +0.00(+0.00%) |
Jul 15, 2021 | 10.34 | 10.44 | 9.880 | 10.04 | 475,374 | -0.31(-3.00%) |
Jul 14, 2021 | 10.86 | 11.03 | 10.29 | 10.35 | 381,461 | -0.52(-4.78%) |
Jul 13, 2021 | 11.09 | 11.20 | 10.70 | 10.87 | 389,345 | -0.28(-2.51%) |
Jul 12, 2021 | 11.51 | 12.00 | 11.09 | 11.15 | 273,439 | -0.31(-2.71%) |
Jul 09, 2021 | 11.21 | 11.50 | 11.15 | 11.46 | 288,129 | +0.34(+3.06%) |
Jul 08, 2021 | 11.14 | 11.46 | 10.92 | 11.12 | 424,941 | -0.30(-2.63%) |
Jul 07, 2021 | 11.44 | 11.57 | 11.02 | 11.42 | 622,354 | -0.20(-1.72%) |
Jul 06, 2021 | 12.10 | 12.10 | 11.55 | 11.62 | 431,451 | -0.41(-3.41%) |
Jul 02, 2021 | 12.48 | 12.48 | 11.92 | 12.03 | 351,532 | -0.39(-3.14%) |
Jul 01, 2021 | 12.25 | 12.43 | 12.05 | 12.42 | 282,563 | +0.23(+1.89%) |
Jun 30, 2021 | 12.29 | 12.53 | 12.07 | 12.19 | 328,804 | -0.10(-0.81%) |
Jun 29, 2021 | 12.43 | 12.44 | 12.12 | 12.29 | 459,610 | -0.13(-1.05%) |
Jun 28, 2021 | 12.96 | 12.96 | 12.35 | 12.42 | 402,960 | -0.44(-3.42%) |
Jun 25, 2021 | 12.77 | 12.93 | 12.53 | 12.86 | 1,851,237 | +0.15(+1.18%) |
Jun 24, 2021 | 12.43 | 12.75 | 12.42 | 12.71 | 589,279 | +0.39(+3.17%) |
Jun 23, 2021 | 12.35 | 12.43 | 11.97 | 12.32 | 803,332 | +0.09(+0.74%) |
Jun 22, 2021 | 12.44 | 12.48 | 11.93 | 12.23 | 662,798 | -0.24(-1.92%) |
Jun 21, 2021 | 12.69 | 12.75 | 12.18 | 12.47 | 1,138,171 | -0.08(-0.64%) |
Jun 18, 2021 | 12.85 | 13.06 | 12.50 | 12.55 | 2,898,675 | -0.40(-3.09%) |
Jun 17, 2021 | 12.78 | 12.95 | 12.44 | 12.95 | 777,198 | +0.13(+1.01%) |
Jun 16, 2021 | 12.79 | 12.98 | 12.43 | 12.82 | 782,615 | +0.05(+0.39%) |
Jun 15, 2021 | 13.05 | 13.10 | 12.65 | 12.77 | 491,823 | -0.04(-0.31%) |
Jun 14, 2021 | 12.90 | 13.29 | 12.75 | 12.81 | 920,438 | -0.02(-0.16%) |
Jun 11, 2021 | 12.60 | 12.85 | 12.42 | 12.83 | 863,535 | +0.17(+1.34%) |
Jun 10, 2021 | 12.85 | 13.20 | 12.51 | 12.66 | 804,640 | -0.06(-0.47%) |
Jun 09, 2021 | 13.27 | 13.35 | 12.68 | 12.72 | 1,279,541 | -0.40(-3.05%) |
Jun 08, 2021 | 13.36 | 13.43 | 12.81 | 13.12 | 614,147 | -0.04(-0.30%) |
Jun 07, 2021 | 12.84 | 13.49 | 12.60 | 13.16 | 692,268 | +0.45(+3.54%) |
Jun 04, 2021 | 13.29 | 13.57 | 12.63 | 12.71 | 595,986 | -0.58(-4.36%) |
Jun 03, 2021 | 12.92 | 13.38 | 12.45 | 13.29 | 656,532 | +0.19(+1.45%) |
Jun 02, 2021 | 12.71 | 13.12 | 12.34 | 13.10 | 1,322,528 | +0.49(+3.89%) |
Jun 01, 2021 | 13.23 | 13.28 | 12.58 | 12.61 | 1,103,084 | -0.51(-3.89%) |
May 28, 2021 | 13.66 | 14.18 | 13.11 | 13.12 | 1,255,393 | -0.53(-3.88%) |
May 27, 2021 | 13.62 | 14.07 | 13.45 | 13.65 | 780,527 | +0.03(+0.22%) |
May 26, 2021 | 13.34 | 13.70 | 12.89 | 13.62 | 771,708 | +0.34(+2.56%) |
May 25, 2021 | 13.60 | 13.74 | 13.25 | 13.28 | 552,883 | -0.34(-2.50%) |
May 24, 2021 | 13.50 | 13.82 | 12.90 | 13.62 | 1,430,514 | +0.22(+1.64%) |
May 21, 2021 | 14.60 | 14.66 | 13.30 | 13.40 | 4,051,849 | -0.53(-3.80%) |
May 20, 2021 | 16.21 | 16.96 | 13.27 | 13.93 | 9,935,101 | -8.30(-37.34%) |
May 19, 2021 | 23.54 | 24.07 | 22.00 | 22.23 | 566,300 | -1.08(-4.63%) |
May 18, 2021 | 25.58 | 26.43 | 23.02 | 23.31 | 622,094 | -1.75(-6.98%) |
May 17, 2021 | 27.44 | 27.61 | 24.89 | 25.06 | 345,098 | -2.44(-8.87%) |
May 14, 2021 | 26.57 | 27.77 | 25.62 | 27.50 | 277,254 | +0.94(+3.54%) |
May 13, 2021 | 27.68 | 28.11 | 26.17 | 26.56 | 368,926 | -1.29(-4.63%) |
May 12, 2021 | 25.86 | 28.36 | 25.64 | 27.85 | 528,910 | +1.65(+6.30%) |
May 11, 2021 | 23.75 | 26.49 | 23.21 | 26.20 | 523,433 | +1.66(+6.76%) |
May 10, 2021 | 25.49 | 25.49 | 24.19 | 24.54 | 304,257 | -0.96(-3.76%) |
May 07, 2021 | 25.79 | 26.60 | 25.25 | 25.50 | 276,694 | -0.05(-0.20%) |
May 06, 2021 | 24.50 | 26.32 | 24.18 | 25.55 | 601,288 | +0.81(+3.27%) |
May 05, 2021 | 25.22 | 25.72 | 24.52 | 24.74 | 233,719 | -0.58(-2.29%) |
May 04, 2021 | 26.29 | 26.34 | 25.23 | 25.32 | 227,200 | -1.16(-4.38%) |
May 03, 2021 | 27.03 | 27.32 | 26.28 | 26.48 | 202,716 | -0.16(-0.60%) |
Apr 30, 2021 | 26.72 | 27.74 | 26.19 | 26.64 | 224,200 | -0.65(-2.38%) |
Apr 29, 2021 | 28.01 | 28.49 | 27.20 | 27.29 | 243,661 | -0.53(-1.91%) |
Apr 28, 2021 | 27.97 | 29.02 | 27.58 | 27.82 | 213,441 | -0.35(-1.24%) |
Apr 27, 2021 | 28.00 | 28.38 | 27.60 | 28.17 | 215,178 | +0.29(+1.04%) |
Apr 26, 2021 | 26.62 | 27.96 | 26.55 | 27.88 | 173,903 | +1.20(+4.50%) |
Apr 23, 2021 | 26.43 | 27.20 | 26.25 | 26.68 | 282,000 | +0.39(+1.48%) |
Apr 22, 2021 | 26.05 | 26.68 | 25.43 | 26.29 | 183,957 | +0.18(+0.69%) |
Apr 21, 2021 | 24.23 | 26.12 | 23.84 | 26.11 | 241,926 | +1.78(+7.32%) |
Apr 20, 2021 | 23.97 | 24.38 | 22.84 | 24.33 | 225,787 | +0.17(+0.70%) |
Apr 19, 2021 | 25.83 | 25.92 | 24.04 | 24.16 | 243,068 | -1.70(-6.57%) |
Apr 16, 2021 | 25.22 | 25.92 | 24.67 | 25.86 | 206,300 | +0.64(+2.54%) |
Apr 15, 2021 | 25.13 | 25.52 | 23.59 | 25.22 | 368,751 | +0.39(+1.57%) |
Apr 14, 2021 | 25.47 | 26.19 | 24.51 | 24.83 | 439,848 | -0.67(-2.63%) |
Apr 13, 2021 | 24.74 | 25.61 | 24.27 | 25.50 | 428,204 | +0.75(+3.03%) |
Apr 12, 2021 | 24.09 | 25.20 | 23.88 | 24.75 | 1,030,868 | +0.12(+0.49%) |
Apr 09, 2021 | 24.67 | 25.65 | 24.42 | 24.63 | 335,700 | -0.21(-0.85%) |
Apr 08, 2021 | 24.40 | 25.35 | 24.13 | 24.84 | 145,606 | +0.58(+2.39%) |
Apr 07, 2021 | 24.31 | 25.08 | 24.21 | 24.26 | 164,013 | -0.10(-0.41%) |
Apr 06, 2021 | 25.50 | 26.16 | 24.09 | 24.36 | 235,569 | -0.96(-3.79%) |
Apr 05, 2021 | 25.25 | 26.28 | 25.13 | 25.32 | 316,563 | -0.15(-0.59%) |
Apr 01, 2021 | 24.43 | 25.68 | 24.32 | 25.47 | 313,400 | +1.21(+4.99%) |
Mar 31, 2021 | 22.71 | 24.65 | 22.67 | 24.26 | 387,201 | +1.69(+7.49%) |
Mar 30, 2021 | 22.08 | 22.98 | 21.29 | 22.57 | 360,349 | +0.34(+1.53%) |
Mar 29, 2021 | 23.25 | 23.58 | 21.81 | 22.23 | 321,926 | -0.65(-2.84%) |
Mar 26, 2021 | 22.90 | 23.64 | 21.50 | 22.88 | 512,100 | -0.07(-0.31%) |
Mar 25, 2021 | 23.49 | 23.49 | 21.04 | 22.95 | 824,656 | +0.53(+2.36%) |
Mar 24, 2021 | 24.15 | 24.15 | 22.33 | 22.42 | 436,580 | -1.35(-5.68%) |
Mar 23, 2021 | 25.50 | 25.61 | 23.36 | 23.77 | 593,834 | -1.55(-6.12%) |
Mar 22, 2021 | 25.58 | 26.19 | 25.02 | 25.32 | 279,143 | +0.21(+0.84%) |
Mar 19, 2021 | 25.00 | 25.78 | 24.10 | 25.11 | 1,703,200 | +1.10(+4.58%) |
Mar 18, 2021 | 25.63 | 25.89 | 23.91 | 24.01 | 184,473 | -1.84(-7.12%) |
Mar 17, 2021 | 25.43 | 25.91 | 25.01 | 25.85 | 245,274 | +0.10(+0.39%) |
Mar 16, 2021 | 26.12 | 26.57 | 25.15 | 25.75 | 166,824 | -0.35(-1.34%) |
Mar 15, 2021 | 26.50 | 26.73 | 25.78 | 26.10 | 188,255 | -0.39(-1.47%) |
Mar 12, 2021 | 26.35 | 26.71 | 25.79 | 26.49 | 133,600 | +0.00(+0.00%) |
Mar 11, 2021 | 26.58 | 27.06 | 25.56 | 26.49 | 200,414 | +0.08(+0.30%) |
Mar 10, 2021 | 27.40 | 27.48 | 26.30 | 26.41 | 166,386 | -0.83(-3.05%) |
Mar 09, 2021 | 25.05 | 27.49 | 25.05 | 27.24 | 215,159 | +2.40(+9.66%) |
Mar 08, 2021 | 25.23 | 25.42 | 24.68 | 24.84 | 231,499 | -0.26(-1.04%) |
Mar 05, 2021 | 23.74 | 25.29 | 22.73 | 25.10 | 586,900 | +1.37(+5.77%) |
Mar 04, 2021 | 25.47 | 26.13 | 23.27 | 23.73 | 371,662 | -1.91(-7.45%) |
Mar 03, 2021 | 26.51 | 26.98 | 25.15 | 25.64 | 361,135 | -0.95(-3.57%) |
Mar 02, 2021 | 28.00 | 28.06 | 26.53 | 26.59 | 176,315 | -1.34(-4.80%) |
Mar 01, 2021 | 28.60 | 29.25 | 27.75 | 27.93 | 195,533 | -0.07(-0.25%) |
Feb 26, 2021 | 28.33 | 28.74 | 27.01 | 28.00 | 248,200 | -0.32(-1.13%) |
Feb 25, 2021 | 28.42 | 28.95 | 27.80 | 28.32 | 359,213 | -0.21(-0.74%) |
Feb 24, 2021 | 27.50 | 28.83 | 27.50 | 28.53 | 236,257 | +0.47(+1.67%) |
Feb 23, 2021 | 27.64 | 28.21 | 26.63 | 28.06 | 575,540 | +0.02(+0.07%) |
Feb 22, 2021 | 27.52 | 28.21 | 27.49 | 28.04 | 233,249 | +0.47(+1.70%) |
Feb 19, 2021 | 28.61 | 29.50 | 27.18 | 27.57 | 229,600 | -1.18(-4.10%) |
Feb 18, 2021 | 28.15 | 29.25 | 27.74 | 28.75 | 350,239 | +0.06(+0.21%) |
Feb 17, 2021 | 26.79 | 28.70 | 26.50 | 28.69 | 227,559 | +1.75(+6.50%) |
Feb 16, 2021 | 27.03 | 27.63 | 26.50 | 26.94 | 251,641 | +0.12(+0.45%) |
Feb 12, 2021 | 28.35 | 28.35 | 26.34 | 26.82 | 193,500 | -1.08(-3.87%) |
Feb 11, 2021 | 28.20 | 28.67 | 27.53 | 27.90 | 298,499 | -0.31(-1.10%) |
Feb 10, 2021 | 29.61 | 29.62 | 27.32 | 28.21 | 327,893 | +0.07(+0.25%) |
Feb 09, 2021 | 28.49 | 28.97 | 27.88 | 28.14 | 251,205 | -0.88(-3.03%) |
Feb 08, 2021 | 29.14 | 29.36 | 28.28 | 29.02 | 465,795 | +0.09(+0.31%) |
Feb 05, 2021 | 28.49 | 29.17 | 27.70 | 28.93 | 493,500 | +0.22(+0.77%) |
Feb 04, 2021 | 27.50 | 28.86 | 26.36 | 28.71 | 1,064,933 | +1.59(+5.86%) |
Feb 03, 2021 | 25.35 | 27.29 | 25.30 | 27.12 | 1,702,723 | +2.81(+11.56%) |
Feb 02, 2021 | 24.51 | 24.51 | 23.70 | 24.31 | 733,284 | +0.11(+0.45%) |
Feb 01, 2021 | 24.98 | 25.34 | 23.60 | 24.20 | 599,793 | -0.57(-2.30%) |
Jan 29, 2021 | 24.54 | 25.15 | 23.54 | 24.77 | 325,400 | +0.57(+2.36%) |
Jan 28, 2021 | 23.91 | 24.96 | 23.26 | 24.20 | 386,844 | +0.49(+2.07%) |
Jan 27, 2021 | 24.52 | 24.95 | 23.10 | 23.71 | 676,594 | -0.86(-3.50%) |
Jan 26, 2021 | 26.59 | 26.66 | 24.56 | 24.57 | 912,305 | -1.76(-6.68%) |
Jan 25, 2021 | 26.30 | 26.57 | 25.33 | 26.33 | 403,383 | +0.19(+0.73%) |
Jan 22, 2021 | 26.01 | 26.53 | 25.75 | 26.14 | 564,700 | +0.03(+0.11%) |
Jan 21, 2021 | 27.00 | 27.25 | 25.60 | 26.11 | 441,326 | -0.84(-3.12%) |
Jan 20, 2021 | 27.87 | 28.15 | 26.75 | 26.95 | 339,943 | -0.50(-1.82%) |
Jan 19, 2021 | 27.76 | 28.60 | 26.95 | 27.45 | 614,756 | +0.51(+1.89%) |
Jan 15, 2021 | 29.00 | 29.64 | 26.86 | 26.94 | 634,500 | -1.68(-5.87%) |
Jan 14, 2021 | 29.78 | 30.71 | 28.31 | 28.62 | 373,815 | -1.13(-3.80%) |
Jan 13, 2021 | 30.16 | 30.70 | 29.47 | 29.75 | 618,589 | +0.14(+0.47%) |
Jan 12, 2021 | 35.95 | 37.76 | 28.77 | 29.61 | 2,538,662 | -5.14(-14.79%) |
Jan 11, 2021 | 34.32 | 35.16 | 34.25 | 34.75 | 401,830 | +0.64(+1.88%) |
Jan 08, 2021 | 34.00 | 34.85 | 33.30 | 34.11 | 350,900 | +0.11(+0.32%) |
Jan 07, 2021 | 34.08 | 34.32 | 33.48 | 34.00 | 296,055 | +0.77(+2.32%) |
Jan 06, 2021 | 32.08 | 33.89 | 31.39 | 33.23 | 135,852 | +1.44(+4.53%) |
Jan 05, 2021 | 32.30 | 32.94 | 31.51 | 31.79 | 153,843 | -0.46(-1.43%) |
Jan 04, 2021 | 32.02 | 32.88 | 30.55 | 32.25 | 329,462 | +0.20(+0.62%) |
Dec 31, 2020 | 32.05 | 32.05 | 32.05 | 294,904 | -0.36(-1.11%) | |
Dec 30, 2020 | 33.19 | 34.09 | 31.99 | 32.41 | 294,904 | -0.58(-1.76%) |
Dec 29, 2020 | 33.84 | 34.42 | 32.81 | 32.99 | 302,329 | -0.81(-2.40%) |
Dec 28, 2020 | 34.10 | 35.33 | 33.44 | 33.80 | 463,946 | +0.08(+0.24%) |
Dec 24, 2020 | 33.80 | 34.87 | 33.61 | 33.72 | 42,900 | -0.07(-0.21%) |
Dec 23, 2020 | 33.85 | 34.01 | 33.01 | 33.79 | 154,270 | +0.03(+0.09%) |
Dec 22, 2020 | 31.04 | 34.11 | 30.84 | 33.76 | 570,348 | +3.00(+9.75%) |
Dec 21, 2020 | 31.00 | 31.00 | 29.01 | 30.76 | 335,670 | -0.70(-2.23%) |
Dec 18, 2020 | 32.83 | 33.50 | 31.32 | 31.46 | 1,762,800 | -1.60(-4.84%) |
Dec 17, 2020 | 34.50 | 35.12 | 32.76 | 33.06 | 398,450 | -1.44(-4.17%) |
Dec 16, 2020 | 34.41 | 35.22 | 34.25 | 34.50 | 261,530 | +0.09(+0.26%) |
Dec 15, 2020 | 34.43 | 34.65 | 33.37 | 34.41 | 197,005 | +0.12(+0.35%) |
Dec 14, 2020 | 35.00 | 35.93 | 33.98 | 34.29 | 680,006 | -0.63(-1.80%) |
Dec 11, 2020 | 34.57 | 35.10 | 33.63 | 34.92 | 391,400 | +0.25(+0.72%) |
Dec 10, 2020 | 33.19 | 34.72 | 32.97 | 34.67 | 269,667 | +1.29(+3.86%) |
Dec 09, 2020 | 34.39 | 34.50 | 32.30 | 33.38 | 121,666 | -0.72(-2.11%) |
Dec 08, 2020 | 33.54 | 34.45 | 32.48 | 34.10 | 376,383 | +0.21(+0.62%) |
Dec 07, 2020 | 34.87 | 35.22 | 33.15 | 33.89 | 228,706 | -0.57(-1.65%) |
Dec 04, 2020 | 32.75 | 34.50 | 32.25 | 34.46 | 282,400 | +1.81(+5.54%) |
Dec 03, 2020 | 32.86 | 32.91 | 31.81 | 32.65 | 243,522 | +0.02(+0.06%) |
Dec 02, 2020 | 32.03 | 33.43 | 31.62 | 32.63 | 273,458 | +0.40(+1.24%) |
Dec 01, 2020 | 33.56 | 33.65 | 32.06 | 32.23 | 260,831 | -1.11(-3.33%) |
Nov 30, 2020 | 34.51 | 34.66 | 32.46 | 33.34 | 556,197 | -1.07(-3.11%) |
Nov 27, 2020 | 33.50 | 34.97 | 33.50 | 34.41 | 109,300 | +0.98(+2.93%) |
Nov 25, 2020 | 34.43 | 34.94 | 33.34 | 33.43 | 192,500 | -0.53(-1.56%) |
Nov 24, 2020 | 34.92 | 34.93 | 31.86 | 33.96 | 512,085 | +0.42(+1.25%) |
Nov 23, 2020 | 33.56 | 33.87 | 32.80 | 33.54 | 191,434 | +0.20(+0.60%) |
Nov 20, 2020 | 32.19 | 34.18 | 32.19 | 33.34 | 140,500 | +0.32(+0.97%) |
Nov 19, 2020 | 32.35 | 33.82 | 31.68 | 33.02 | 502,944 | +0.47(+1.44%) |
Nov 18, 2020 | 33.20 | 33.27 | 32.06 | 32.55 | 139,810 | -0.35(-1.06%) |
Nov 17, 2020 | 32.01 | 33.61 | 31.52 | 32.90 | 174,945 | +0.46(+1.42%) |
Nov 16, 2020 | 33.36 | 34.06 | 31.70 | 32.44 | 146,355 | -0.63(-1.91%) |
Nov 13, 2020 | 34.95 | 34.95 | 32.66 | 33.07 | 103,800 | -1.23(-3.59%) |
Nov 12, 2020 | 34.38 | 35.99 | 32.50 | 34.30 | 456,400 | -0.70(-2.00%) |
Nov 11, 2020 | 34.00 | 35.27 | 33.36 | 35.00 | 128,080 | +0.99(+2.91%) |
Nov 10, 2020 | 32.06 | 34.85 | 31.14 | 34.01 | 448,871 | +1.95(+6.08%) |
Nov 09, 2020 | 33.16 | 33.58 | 31.89 | 32.06 | 147,084 | -0.29(-0.90%) |
Nov 06, 2020 | 33.18 | 33.39 | 31.63 | 32.35 | 91,900 | -0.83(-2.50%) |
Nov 05, 2020 | 31.89 | 33.50 | 31.74 | 33.18 | 448,374 | +1.45(+4.57%) |
Nov 04, 2020 | 32.57 | 33.38 | 31.10 | 31.73 | 268,566 | -0.94(-2.88%) |
Nov 03, 2020 | 32.05 | 32.87 | 31.53 | 32.67 | 105,544 | +1.10(+3.48%) |
Nov 02, 2020 | 31.64 | 31.88 | 30.77 | 31.57 | 90,820 | +0.06(+0.19%) |
Oct 30, 2020 | 31.00 | 31.53 | 30.24 | 31.51 | 211,300 | +0.47(+1.51%) |
Oct 29, 2020 | 30.64 | 31.25 | 30.10 | 31.04 | 151,070 | +0.27(+0.88%) |
Oct 28, 2020 | 32.16 | 32.16 | 30.10 | 30.77 | 123,192 | -1.95(-5.96%) |
Oct 27, 2020 | 32.16 | 33.12 | 31.52 | 32.72 | 152,090 | +0.44(+1.36%) |
Oct 26, 2020 | 31.98 | 33.97 | 31.82 | 32.28 | 195,388 | +0.42(+1.32%) |
Oct 23, 2020 | 30.50 | 32.06 | 30.16 | 31.86 | 165,400 | +1.22(+3.98%) |
Oct 22, 2020 | 29.60 | 31.18 | 29.60 | 30.64 | 113,065 | +1.12(+3.79%) |
Oct 21, 2020 | 29.38 | 30.52 | 29.02 | 29.52 | 133,693 | +0.05(+0.17%) |
Oct 20, 2020 | 33.00 | 33.00 | 29.26 | 29.47 | 156,897 | -3.15(-9.66%) |
Oct 19, 2020 | 33.96 | 33.96 | 32.49 | 32.62 | 90,376 | -1.08(-3.20%) |
Oct 16, 2020 | 32.73 | 33.99 | 32.73 | 33.70 | 96,600 | +0.86(+2.62%) |
Oct 15, 2020 | 32.63 | 33.34 | 31.38 | 32.84 | 86,650 | -0.08(-0.24%) |
Oct 14, 2020 | 33.50 | 33.70 | 32.53 | 32.92 | 281,835 | -0.58(-1.73%) |
Oct 13, 2020 | 32.71 | 33.67 | 32.37 | 33.50 | 71,820 | +0.71(+2.17%) |
Oct 12, 2020 | 33.90 | 33.90 | 32.03 | 32.79 | 113,194 | -0.99(-2.93%) |
Oct 09, 2020 | 33.37 | 34.00 | 33.20 | 33.78 | 89,500 | +0.51(+1.53%) |
Oct 08, 2020 | 34.00 | 34.00 | 33.00 | 33.27 | 277,776 | -0.43(-1.28%) |
Oct 07, 2020 | 33.21 | 33.97 | 32.75 | 33.70 | 204,706 | +0.73(+2.21%) |
Oct 06, 2020 | 32.50 | 33.90 | 32.32 | 32.97 | 172,911 | +0.48(+1.48%) |
Oct 05, 2020 | 30.74 | 33.11 | 30.70 | 32.49 | 187,960 | +1.82(+5.93%) |
Oct 02, 2020 | 30.65 | 31.69 | 30.41 | 30.67 | 269,100 | +0.07(+0.23%) |
Oct 01, 2020 | 30.21 | 31.05 | 29.80 | 30.60 | 599,473 | +0.37(+1.22%) |
Sep 30, 2020 | 30.29 | 30.64 | 29.68 | 30.23 | 186,516 | -0.18(-0.59%) |
Sep 29, 2020 | 29.03 | 30.49 | 28.93 | 30.41 | 239,485 | +1.71(+5.96%) |
Sep 28, 2020 | 29.95 | 29.95 | 27.92 | 28.70 | 194,438 | -0.95(-3.20%) |
Sep 25, 2020 | 27.02 | 29.85 | 26.81 | 29.65 | 113,200 | +2.73(+10.14%) |
Sep 24, 2020 | 26.08 | 27.08 | 25.15 | 26.92 | 99,201 | +0.75(+2.87%) |
Sep 23, 2020 | 27.60 | 27.60 | 25.92 | 26.17 | 203,784 | -1.26(-4.59%) |
Sep 22, 2020 | 28.92 | 28.92 | 26.65 | 27.43 | 365,282 | -1.39(-4.82%) |
Sep 21, 2020 | 29.52 | 29.91 | 27.28 | 28.82 | 376,954 | -1.27(-4.22%) |
Sep 18, 2020 | 31.43 | 32.00 | 29.86 | 30.09 | 1,368,800 | -1.24(-3.96%) |
Sep 17, 2020 | 29.29 | 31.97 | 29.00 | 31.33 | 459,907 | +1.40(+4.68%) |
Sep 16, 2020 | 29.41 | 30.41 | 29.36 | 29.93 | 330,307 | +0.79(+2.71%) |
Sep 15, 2020 | 31.00 | 31.43 | 28.86 | 29.14 | 257,483 | -1.38(-4.52%) |
Sep 14, 2020 | 30.20 | 32.82 | 30.11 | 30.52 | 424,342 | +1.02(+3.46%) |
Sep 11, 2020 | 29.45 | 30.43 | 28.28 | 29.50 | 176,100 | +0.43(+1.48%) |
Sep 10, 2020 | 29.66 | 30.42 | 29.07 | 29.07 | 136,548 | -0.80(-2.68%) |
Sep 09, 2020 | 28.35 | 30.34 | 28.35 | 29.87 | 97,114 | +1.73(+6.15%) |
Sep 08, 2020 | 28.39 | 29.97 | 27.88 | 28.14 | 169,134 | -0.18(-0.64%) |
Sep 04, 2020 | 29.53 | 29.98 | 27.26 | 28.32 | 80,000 | -1.33(-4.49%) |
Sep 03, 2020 | 30.01 | 30.01 | 28.99 | 29.65 | 86,427 | -0.37(-1.23%) |
Sep 02, 2020 | 29.71 | 30.05 | 28.47 | 30.02 | 127,501 | +0.16(+0.54%) |
Sep 01, 2020 | 28.85 | 29.91 | 28.28 | 29.86 | 94,346 | +1.09(+3.79%) |
Aug 31, 2020 | 29.29 | 29.97 | 28.72 | 28.77 | 184,039 | -0.34(-1.17%) |
Aug 28, 2020 | 28.47 | 29.31 | 28.01 | 29.11 | 87,600 | +0.83(+2.93%) |
Aug 27, 2020 | 28.91 | 29.16 | 27.00 | 28.28 | 127,293 | -0.62(-2.15%) |
Aug 26, 2020 | 30.22 | 30.73 | 28.76 | 28.90 | 74,438 | -1.44(-4.75%) |
Aug 25, 2020 | 29.95 | 30.43 | 29.54 | 30.34 | 79,146 | +0.34(+1.13%) |
Aug 24, 2020 | 30.17 | 30.83 | 28.66 | 30.00 | 127,292 | -0.07(-0.23%) |
Aug 21, 2020 | 29.18 | 30.14 | 28.53 | 30.07 | 107,800 | +0.57(+1.93%) |
Aug 20, 2020 | 30.01 | 30.29 | 29.35 | 29.50 | 82,652 | -0.71(-2.35%) |
Aug 19, 2020 | 30.25 | 30.53 | 29.80 | 30.21 | 84,095 | -0.37(-1.21%) |
Aug 18, 2020 | 29.93 | 30.91 | 29.80 | 30.58 | 98,289 | +0.66(+2.21%) |
Aug 17, 2020 | 29.31 | 30.00 | 29.16 | 29.92 | 94,837 | +0.77(+2.64%) |
Aug 14, 2020 | 28.91 | 29.98 | 28.34 | 29.15 | 541,600 | +0.16(+0.55%) |
Aug 13, 2020 | 29.60 | 29.88 | 28.05 | 28.99 | 305,647 | -0.88(-2.95%) |
Aug 12, 2020 | 32.48 | 32.62 | 29.80 | 29.87 | 137,135 | -2.69(-8.26%) |
Aug 11, 2020 | 33.01 | 33.66 | 30.82 | 32.56 | 134,957 | -0.34(-1.03%) |
Aug 10, 2020 | 30.71 | 33.23 | 30.30 | 32.90 | 141,476 | +2.65(+8.76%) |
Aug 07, 2020 | 30.00 | 31.21 | 29.66 | 30.25 | 114,200 | +0.15(+0.50%) |
Aug 06, 2020 | 29.57 | 30.59 | 29.42 | 30.10 | 99,023 | +0.85(+2.91%) |
Aug 05, 2020 | 29.35 | 29.49 | 28.30 | 29.25 | 73,218 | +0.13(+0.45%) |
Aug 04, 2020 | 29.10 | 30.45 | 28.96 | 29.12 | 92,091 | +0.04(+0.14%) |