Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.00 | 16.40 | 15.90 | 15.90 | 3,209 | +0.00(+0.00%) |
Jul 29, 2021 | 17.20 | 17.20 | 15.80 | 15.90 | 4,532 | -1.10(-6.47%) |
Jul 28, 2021 | 16.00 | 17.01 | 15.80 | 17.00 | 4,832 | +1.26(+8.00%) |
Jul 27, 2021 | 15.60 | 16.50 | 15.00 | 15.74 | 10,975 | -0.06(-0.37%) |
Jul 26, 2021 | 17.10 | 17.49 | 15.70 | 15.80 | 5,125 | -1.10(-6.51%) |
Jul 23, 2021 | 18.30 | 18.30 | 16.54 | 16.90 | 12,676 | -1.00(-5.59%) |
Jul 22, 2021 | 18.70 | 18.70 | 17.80 | 17.90 | 1,710 | -0.50(-2.72%) |
Jul 21, 2021 | 18.10 | 18.50 | 18.00 | 18.40 | 1,890 | +0.30(+1.66%) |
Jul 20, 2021 | 17.70 | 19.00 | 17.30 | 18.10 | 5,368 | +0.20(+1.12%) |
Jul 19, 2021 | 17.30 | 18.20 | 17.30 | 17.90 | 9,681 | -0.30(-1.65%) |
Jul 16, 2021 | 18.70 | 19.20 | 17.70 | 18.20 | 4,316 | -0.60(-3.19%) |
Jul 15, 2021 | 18.40 | 19.00 | 17.80 | 18.80 | 5,718 | +0.10(+0.53%) |
Jul 14, 2021 | 19.60 | 19.80 | 18.40 | 18.70 | 5,111 | -0.40(-2.09%) |
Jul 13, 2021 | 19.50 | 19.50 | 18.50 | 19.10 | 2,936 | +0.50(+2.69%) |
Jul 12, 2021 | 18.50 | 18.70 | 17.60 | 18.60 | 5,946 | +0.70(+3.91%) |
Jul 09, 2021 | 17.60 | 17.90 | 17.40 | 17.90 | 3,743 | +0.55(+3.17%) |
Jul 08, 2021 | 17.80 | 18.30 | 17.20 | 17.35 | 10,662 | -0.95(-5.19%) |
Jul 07, 2021 | 19.30 | 19.30 | 18.10 | 18.30 | 15,745 | -0.95(-4.94%) |
Jul 06, 2021 | 19.50 | 19.60 | 19.10 | 19.25 | 5,445 | -0.35(-1.79%) |
Jul 02, 2021 | 19.80 | 19.90 | 19.40 | 19.60 | 5,377 | -0.40(-2.00%) |
Jul 01, 2021 | 20.10 | 20.10 | 19.80 | 20.00 | 2,971 | +0.10(+0.50%) |
Jun 30, 2021 | 20.10 | 20.40 | 19.60 | 19.90 | 5,001 | -0.50(-2.45%) |
Jun 29, 2021 | 20.50 | 20.50 | 20.00 | 20.40 | 2,990 | -0.10(-0.49%) |
Jun 28, 2021 | 20.20 | 20.50 | 19.70 | 20.50 | 7,617 | +0.40(+1.99%) |
Jun 25, 2021 | 19.50 | 20.10 | 19.50 | 20.10 | 3,760 | +0.50(+2.55%) |
Jun 24, 2021 | 19.80 | 19.90 | 19.40 | 19.60 | 4,678 | -0.10(-0.51%) |
Jun 23, 2021 | 20.10 | 20.50 | 19.60 | 19.70 | 6,906 | -0.50(-2.48%) |
Jun 22, 2021 | 19.90 | 20.30 | 19.70 | 20.20 | 5,299 | +0.60(+3.06%) |
Jun 21, 2021 | 19.80 | 19.82 | 19.10 | 19.60 | 6,670 | -0.30(-1.51%) |
Jun 18, 2021 | 20.20 | 20.70 | 19.80 | 19.90 | 5,562 | -0.20(-1.00%) |
Jun 17, 2021 | 20.20 | 20.40 | 19.90 | 20.10 | 1,759 | -0.30(-1.47%) |
Jun 16, 2021 | 20.60 | 21.00 | 19.80 | 20.40 | 7,274 | -0.60(-2.86%) |
Jun 15, 2021 | 21.50 | 21.50 | 20.50 | 21.00 | 15,794 | -0.20(-0.94%) |
Jun 14, 2021 | 21.20 | 21.60 | 20.70 | 21.20 | 9,940 | +0.29(+1.37%) |
Jun 11, 2021 | 20.50 | 21.20 | 20.40 | 20.91 | 4,098 | +0.31(+1.52%) |
Jun 10, 2021 | 22.10 | 22.30 | 20.20 | 20.60 | 30,671 | -1.10(-5.07%) |
Jun 09, 2021 | 21.20 | 22.90 | 21.13 | 21.70 | 41,583 | +0.30(+1.40%) |
Jun 08, 2021 | 20.40 | 21.80 | 20.40 | 21.40 | 12,990 | +0.50(+2.39%) |
Jun 07, 2021 | 20.90 | 20.90 | 20.20 | 20.90 | 7,004 | +0.30(+1.46%) |
Jun 04, 2021 | 20.10 | 20.60 | 20.10 | 20.60 | 5,445 | +0.30(+1.48%) |
Jun 03, 2021 | 20.20 | 20.50 | 19.78 | 20.30 | 12,591 | -0.10(-0.49%) |
Jun 02, 2021 | 20.40 | 20.94 | 20.00 | 20.40 | 3,989 | -0.10(-0.49%) |
Jun 01, 2021 | 20.40 | 20.80 | 19.80 | 20.50 | 12,224 | +0.10(+0.49%) |
May 28, 2021 | 21.20 | 21.20 | 19.70 | 20.40 | 18,873 | +0.20(+0.99%) |
May 27, 2021 | 20.40 | 22.00 | 19.40 | 20.20 | 14,810 | -0.70(-3.35%) |
May 26, 2021 | 20.90 | 20.90 | 20.00 | 20.90 | 3,172 | +0.70(+3.47%) |
May 25, 2021 | 20.20 | 20.58 | 20.10 | 20.20 | 3,859 | +0.00(+0.00%) |
May 24, 2021 | 20.00 | 20.30 | 20.00 | 20.20 | 6,598 | +0.40(+2.02%) |
May 21, 2021 | 21.30 | 21.30 | 19.40 | 19.80 | 13,705 | -1.00(-4.81%) |
May 20, 2021 | 19.80 | 21.30 | 19.60 | 20.80 | 9,752 | +1.30(+6.67%) |
May 19, 2021 | 19.40 | 20.10 | 19.13 | 19.50 | 3,431 | +0.00(+0.00%) |
May 18, 2021 | 20.70 | 20.70 | 19.40 | 19.50 | 8,714 | -0.90(-4.41%) |
May 17, 2021 | 19.20 | 20.60 | 19.20 | 20.40 | 3,194 | +1.20(+6.25%) |
May 14, 2021 | 19.04 | 19.90 | 19.04 | 19.20 | 3,107 | +0.20(+1.05%) |
May 13, 2021 | 19.60 | 20.60 | 19.00 | 19.00 | 13,114 | -1.40(-6.86%) |
May 12, 2021 | 20.80 | 21.10 | 20.10 | 20.40 | 2,485 | +0.00(+0.00%) |
May 11, 2021 | 19.60 | 20.75 | 19.60 | 20.40 | 3,573 | -0.20(-0.97%) |
May 10, 2021 | 21.70 | 21.90 | 20.30 | 20.60 | 9,698 | -1.10(-5.07%) |
May 07, 2021 | 22.20 | 22.90 | 21.70 | 21.70 | 3,958 | -0.50(-2.25%) |
May 06, 2021 | 23.10 | 23.35 | 22.00 | 22.20 | 3,633 | -1.30(-5.53%) |
May 05, 2021 | 23.80 | 24.00 | 23.00 | 23.50 | 2,474 | -0.40(-1.67%) |
May 04, 2021 | 22.90 | 24.00 | 22.50 | 23.90 | 6,385 | +0.30(+1.27%) |
May 03, 2021 | 23.90 | 23.90 | 23.30 | 23.60 | 5,341 | -0.30(-1.26%) |
Apr 30, 2021 | 22.50 | 24.00 | 22.50 | 23.90 | 8,050 | +1.10(+4.82%) |
Apr 29, 2021 | 23.50 | 23.50 | 22.50 | 22.80 | 8,448 | +0.10(+0.44%) |
Apr 28, 2021 | 21.80 | 22.70 | 21.80 | 22.70 | 7,369 | +0.90(+4.13%) |
Apr 27, 2021 | 21.60 | 22.10 | 21.06 | 21.80 | 4,378 | +0.20(+0.93%) |
Apr 26, 2021 | 22.30 | 22.30 | 20.30 | 21.60 | 10,622 | +0.40(+1.89%) |
Apr 23, 2021 | 21.50 | 22.20 | 21.10 | 21.20 | 4,090 | -0.10(-0.47%) |
Apr 22, 2021 | 20.50 | 21.90 | 20.50 | 21.30 | 9,522 | +0.60(+2.90%) |
Apr 21, 2021 | 20.60 | 21.80 | 20.10 | 20.70 | 18,225 | -0.10(-0.48%) |
Apr 20, 2021 | 20.90 | 21.40 | 20.00 | 20.80 | 5,259 | +0.30(+1.46%) |
Apr 19, 2021 | 20.20 | 20.70 | 20.00 | 20.50 | 9,652 | -0.40(-1.91%) |
Apr 16, 2021 | 21.50 | 21.53 | 20.20 | 20.90 | 10,970 | -1.10(-5.00%) |
Apr 15, 2021 | 22.40 | 22.70 | 21.40 | 22.00 | 8,143 | +0.20(+0.92%) |
Apr 14, 2021 | 21.40 | 22.30 | 21.20 | 21.80 | 11,317 | +0.60(+2.83%) |
Apr 13, 2021 | 21.70 | 22.40 | 20.80 | 21.20 | 6,966 | -0.80(-3.64%) |
Apr 12, 2021 | 23.20 | 23.50 | 21.50 | 22.00 | 10,238 | -1.00(-4.35%) |
Apr 09, 2021 | 24.40 | 24.80 | 21.90 | 23.00 | 20,970 | -1.90(-7.63%) |
Apr 08, 2021 | 24.90 | 26.00 | 24.00 | 24.90 | 3,629 | +0.20(+0.81%) |
Apr 07, 2021 | 25.50 | 25.70 | 24.30 | 24.70 | 4,258 | -0.80(-3.14%) |
Apr 06, 2021 | 26.20 | 26.20 | 25.10 | 25.50 | 2,995 | +0.00(+0.00%) |
Apr 05, 2021 | 27.30 | 27.30 | 25.00 | 25.50 | 4,839 | -0.40(-1.54%) |
Apr 01, 2021 | 24.90 | 25.90 | 24.70 | 25.90 | 5,020 | +1.20(+4.86%) |
Mar 31, 2021 | 25.30 | 25.30 | 23.20 | 24.70 | 19,568 | -0.40(-1.59%) |
Mar 30, 2021 | 26.00 | 26.00 | 24.30 | 25.10 | 5,207 | +0.00(+0.00%) |
Mar 29, 2021 | 25.40 | 27.00 | 24.60 | 25.10 | 5,689 | -0.80(-3.09%) |
Mar 26, 2021 | 29.10 | 29.10 | 24.30 | 25.90 | 16,560 | -1.90(-6.83%) |
Mar 25, 2021 | 26.90 | 28.00 | 26.20 | 27.80 | 6,641 | +1.30(+4.91%) |
Mar 24, 2021 | 28.80 | 28.80 | 26.13 | 26.50 | 8,402 | -2.40(-8.30%) |
Mar 23, 2021 | 30.00 | 30.20 | 28.80 | 28.90 | 4,165 | -1.20(-3.99%) |
Mar 22, 2021 | 30.50 | 30.90 | 29.60 | 30.10 | 7,362 | -0.70(-2.27%) |
Mar 19, 2021 | 29.50 | 31.30 | 29.50 | 30.80 | 14,310 | +1.30(+4.41%) |
Mar 18, 2021 | 31.30 | 31.30 | 29.10 | 29.50 | 19,591 | -1.80(-5.75%) |
Mar 17, 2021 | 30.40 | 31.30 | 30.00 | 31.30 | 5,206 | +0.00(+0.00%) |
Mar 16, 2021 | 31.40 | 31.60 | 30.30 | 31.30 | 8,182 | +0.30(+0.97%) |
Mar 15, 2021 | 30.90 | 31.40 | 30.00 | 31.00 | 3,713 | +1.30(+4.38%) |
Mar 12, 2021 | 29.70 | 30.10 | 29.10 | 29.70 | 7,970 | -0.50(-1.66%) |
Mar 11, 2021 | 28.50 | 30.40 | 28.10 | 30.20 | 14,073 | +2.50(+9.03%) |
Mar 10, 2021 | 28.10 | 28.10 | 27.20 | 27.70 | 4,229 | +0.10(+0.36%) |
Mar 09, 2021 | 27.60 | 28.30 | 27.50 | 27.60 | 2,816 | +0.70(+2.60%) |
Mar 08, 2021 | 28.60 | 30.00 | 26.90 | 26.90 | 8,633 | -1.70(-5.94%) |
Mar 05, 2021 | 29.40 | 29.40 | 24.40 | 28.60 | 14,690 | +0.10(+0.35%) |
Mar 04, 2021 | 30.10 | 30.60 | 28.03 | 28.50 | 15,613 | -2.10(-6.86%) |
Mar 03, 2021 | 31.00 | 32.30 | 29.90 | 30.60 | 7,844 | -0.20(-0.65%) |
Mar 02, 2021 | 32.20 | 32.30 | 30.50 | 30.80 | 4,738 | -1.30(-4.05%) |
Mar 01, 2021 | 29.50 | 33.00 | 29.50 | 32.10 | 12,436 | +2.20(+7.36%) |
Feb 26, 2021 | 30.60 | 31.40 | 28.60 | 29.90 | 11,990 | -0.30(-0.99%) |
Feb 25, 2021 | 31.30 | 32.70 | 29.40 | 30.20 | 16,315 | -1.20(-3.82%) |
Feb 24, 2021 | 31.20 | 33.00 | 30.80 | 31.40 | 11,724 | +0.40(+1.29%) |
Feb 23, 2021 | 32.00 | 32.40 | 29.20 | 31.00 | 20,757 | -1.60(-4.91%) |
Feb 22, 2021 | 34.00 | 34.80 | 32.50 | 32.60 | 17,229 | -2.00(-5.78%) |
Feb 19, 2021 | 36.80 | 36.80 | 33.70 | 34.60 | 13,760 | -1.40(-3.89%) |
Feb 18, 2021 | 37.50 | 37.50 | 35.20 | 36.00 | 12,770 | -2.10(-5.51%) |
Feb 17, 2021 | 39.50 | 39.50 | 35.40 | 38.10 | 26,926 | -1.40(-3.54%) |
Feb 16, 2021 | 33.50 | 39.70 | 32.90 | 39.50 | 53,185 | +7.60(+23.82%) |
Feb 12, 2021 | 31.40 | 32.00 | 31.00 | 31.90 | 8,430 | +0.30(+0.95%) |
Feb 11, 2021 | 32.30 | 32.60 | 31.10 | 31.60 | 8,488 | -0.10(-0.32%) |
Feb 10, 2021 | 30.90 | 32.90 | 30.70 | 31.70 | 15,469 | -0.50(-1.55%) |
Feb 09, 2021 | 31.50 | 32.20 | 30.90 | 32.20 | 8,244 | +1.10(+3.54%) |
Feb 08, 2021 | 33.00 | 33.00 | 30.20 | 31.10 | 22,635 | -1.50(-4.60%) |
Feb 05, 2021 | 32.30 | 34.10 | 31.10 | 32.60 | 40,320 | -0.10(-0.31%) |
Feb 04, 2021 | 27.00 | 33.00 | 26.30 | 32.70 | 80,524 | +6.20(+23.40%) |
Feb 03, 2021 | 26.50 | 27.30 | 26.10 | 26.50 | 31,917 | +1.40(+5.58%) |
Feb 02, 2021 | 26.00 | 26.00 | 24.80 | 25.10 | 6,456 | +0.30(+1.21%) |
Feb 01, 2021 | 23.70 | 25.00 | 23.70 | 24.80 | 6,249 | +0.90(+3.77%) |
Jan 29, 2021 | 24.70 | 25.00 | 23.70 | 23.90 | 6,760 | -1.30(-5.16%) |
Jan 28, 2021 | 24.40 | 25.30 | 23.80 | 25.20 | 12,915 | +0.80(+3.28%) |
Jan 27, 2021 | 24.80 | 26.00 | 23.80 | 24.40 | 18,257 | -2.00(-7.58%) |
Jan 26, 2021 | 26.00 | 26.70 | 26.00 | 26.40 | 8,818 | +0.10(+0.38%) |
Jan 25, 2021 | 26.30 | 26.89 | 25.30 | 26.30 | 6,943 | +0.50(+1.94%) |
Jan 22, 2021 | 25.40 | 26.40 | 25.00 | 25.80 | 12,880 | +0.40(+1.57%) |
Jan 21, 2021 | 26.00 | 26.60 | 25.20 | 25.40 | 15,585 | -0.20(-0.78%) |
Jan 20, 2021 | 24.70 | 27.40 | 24.70 | 25.60 | 26,612 | +0.50(+1.99%) |
Jan 19, 2021 | 24.40 | 25.30 | 24.00 | 25.10 | 11,569 | +1.10(+4.58%) |
Jan 15, 2021 | 24.20 | 24.20 | 23.10 | 24.00 | 14,980 | -1.00(-4.00%) |
Jan 14, 2021 | 24.20 | 25.50 | 23.70 | 25.00 | 19,346 | +1.30(+5.49%) |
Jan 13, 2021 | 23.90 | 24.35 | 23.60 | 23.70 | 5,385 | -0.40(-1.66%) |
Jan 12, 2021 | 24.40 | 24.40 | 23.80 | 24.10 | 6,859 | +0.00(+0.00%) |
Jan 11, 2021 | 24.30 | 24.40 | 23.80 | 24.10 | 5,498 | -0.20(-0.82%) |
Jan 08, 2021 | 23.30 | 24.40 | 23.25 | 24.30 | 7,150 | +0.80(+3.40%) |
Jan 07, 2021 | 23.50 | 23.80 | 22.80 | 23.50 | 6,320 | -0.40(-1.67%) |
Jan 06, 2021 | 24.50 | 25.00 | 23.30 | 23.90 | 14,243 | -0.10(-0.42%) |
Jan 05, 2021 | 22.90 | 24.20 | 22.90 | 24.00 | 7,168 | +0.70(+3.00%) |
Jan 04, 2021 | 23.00 | 23.70 | 22.80 | 23.30 | 8,854 | +0.40(+1.75%) |
Dec 31, 2020 | 22.90 | 22.90 | 22.90 | 6,984 | -1.00(-4.20%) | |
Dec 30, 2020 | 24.30 | 24.50 | 23.70 | 23.90 | 6,984 | -0.30(-1.23%) |
Dec 29, 2020 | 22.70 | 24.30 | 22.50 | 24.20 | 18,057 | +1.40(+6.14%) |
Dec 28, 2020 | 22.90 | 22.90 | 22.00 | 22.80 | 10,561 | +0.50(+2.24%) |
Dec 24, 2020 | 22.30 | 23.10 | 22.11 | 22.30 | 8,020 | -0.20(-0.89%) |
Dec 23, 2020 | 22.50 | 22.90 | 21.80 | 22.50 | 11,526 | +0.00(+0.00%) |
Dec 22, 2020 | 23.30 | 23.80 | 22.25 | 22.50 | 13,400 | -0.90(-3.85%) |
Dec 21, 2020 | 24.00 | 24.22 | 23.00 | 23.40 | 13,301 | -0.20(-0.85%) |
Dec 18, 2020 | 24.20 | 24.80 | 23.60 | 23.60 | 12,280 | -0.60(-2.48%) |
Dec 17, 2020 | 23.30 | 24.40 | 23.10 | 24.20 | 16,814 | +0.80(+3.42%) |
Dec 16, 2020 | 24.40 | 24.60 | 23.10 | 23.40 | 7,734 | -1.00(-4.10%) |
Dec 15, 2020 | 23.30 | 24.40 | 23.00 | 24.40 | 11,036 | +1.10(+4.72%) |
Dec 14, 2020 | 23.30 | 23.70 | 22.90 | 23.30 | 13,613 | -0.90(-3.72%) |
Dec 11, 2020 | 24.70 | 25.80 | 22.80 | 24.20 | 37,660 | -1.80(-6.92%) |
Dec 10, 2020 | 29.20 | 30.30 | 24.60 | 26.00 | 202,366 | +2.30(+9.70%) |
Dec 09, 2020 | 25.00 | 25.30 | 23.30 | 23.70 | 29,514 | -0.70(-2.87%) |
Dec 08, 2020 | 23.50 | 24.50 | 23.03 | 24.40 | 20,690 | +1.20(+5.17%) |
Dec 07, 2020 | 23.40 | 23.50 | 22.50 | 23.20 | 22,025 | +0.30(+1.31%) |
Dec 04, 2020 | 21.90 | 24.80 | 21.70 | 22.90 | 93,370 | +1.10(+5.05%) |
Dec 03, 2020 | 23.00 | 23.00 | 21.70 | 21.80 | 12,303 | -0.40(-1.80%) |
Dec 02, 2020 | 21.50 | 22.50 | 21.46 | 22.20 | 5,031 | +0.20(+0.91%) |
Dec 01, 2020 | 22.30 | 22.80 | 21.50 | 22.00 | 13,776 | -0.10(-0.45%) |
Nov 30, 2020 | 23.60 | 23.70 | 21.40 | 22.10 | 28,200 | -1.20(-5.15%) |
Nov 27, 2020 | 23.20 | 23.90 | 23.00 | 23.30 | 14,020 | +0.10(+0.43%) |
Nov 25, 2020 | 24.40 | 24.40 | 22.60 | 23.20 | 16,520 | -0.70(-2.93%) |
Nov 24, 2020 | 25.00 | 25.00 | 23.60 | 23.90 | 23,914 | -1.00(-4.02%) |
Nov 23, 2020 | 28.70 | 28.70 | 23.40 | 24.90 | 71,490 | -1.50(-5.68%) |
Nov 20, 2020 | 23.60 | 26.40 | 23.60 | 26.40 | 42,350 | +2.50(+10.46%) |
Nov 19, 2020 | 23.40 | 24.70 | 23.00 | 23.90 | 20,539 | +0.20(+0.84%) |
Nov 18, 2020 | 24.60 | 25.20 | 23.40 | 23.70 | 19,092 | -0.90(-3.66%) |
Nov 17, 2020 | 25.10 | 25.50 | 24.40 | 24.60 | 14,259 | -0.30(-1.20%) |
Nov 16, 2020 | 25.50 | 26.70 | 24.60 | 24.90 | 26,635 | -0.10(-0.40%) |
Nov 13, 2020 | 24.60 | 25.00 | 24.20 | 25.00 | 7,810 | +0.50(+2.04%) |
Nov 12, 2020 | 24.90 | 25.20 | 24.20 | 24.50 | 10,129 | -0.40(-1.61%) |
Nov 11, 2020 | 24.70 | 25.30 | 24.20 | 24.90 | 10,985 | +0.30(+1.22%) |
Nov 10, 2020 | 24.70 | 25.20 | 24.30 | 24.60 | 9,209 | -0.50(-1.99%) |
Nov 09, 2020 | 24.40 | 25.20 | 24.00 | 25.10 | 14,547 | +0.30(+1.21%) |
Nov 06, 2020 | 25.00 | 25.20 | 24.00 | 24.80 | 9,710 | -0.10(-0.40%) |
Nov 05, 2020 | 24.90 | 25.50 | 23.80 | 24.90 | 9,891 | +0.40(+1.63%) |
Nov 04, 2020 | 25.40 | 25.40 | 23.60 | 24.50 | 6,439 | -0.50(-2.00%) |
Nov 03, 2020 | 25.30 | 25.50 | 24.01 | 25.00 | 7,115 | +0.60(+2.46%) |
Nov 02, 2020 | 23.90 | 25.20 | 23.20 | 24.40 | 14,555 | +0.00(+0.00%) |
Oct 30, 2020 | 25.10 | 26.30 | 23.60 | 24.40 | 10,260 | -1.20(-4.68%) |
Oct 29, 2020 | 25.90 | 27.70 | 25.10 | 25.60 | 26,084 | -0.70(-2.67%) |
Oct 28, 2020 | 26.10 | 27.40 | 24.30 | 26.30 | 29,621 | -0.10(-0.38%) |
Oct 27, 2020 | 25.00 | 26.80 | 23.70 | 26.40 | 22,131 | +0.60(+2.33%) |
Oct 26, 2020 | 30.50 | 31.50 | 24.90 | 25.80 | 115,763 | -2.70(-9.47%) |
Oct 23, 2020 | 23.70 | 28.50 | 23.60 | 28.50 | 63,540 | +5.20(+22.32%) |
Oct 22, 2020 | 21.70 | 23.40 | 21.70 | 23.30 | 5,969 | +1.30(+5.91%) |
Oct 21, 2020 | 21.70 | 22.80 | 21.70 | 22.00 | 2,771 | +0.10(+0.46%) |
Oct 20, 2020 | 22.40 | 22.60 | 21.60 | 21.90 | 1,404 | -0.50(-2.23%) |
Oct 19, 2020 | 22.00 | 23.20 | 21.90 | 22.40 | 7,695 | +0.90(+4.19%) |
Oct 16, 2020 | 20.90 | 22.20 | 20.90 | 21.50 | 3,510 | +0.40(+1.90%) |
Oct 15, 2020 | 21.80 | 21.85 | 21.00 | 21.10 | 5,199 | -1.29(-5.76%) |
Oct 14, 2020 | 21.80 | 23.00 | 21.80 | 22.39 | 2,891 | -0.41(-1.80%) |
Oct 13, 2020 | 23.40 | 23.40 | 21.80 | 22.80 | 3,793 | -0.25(-1.08%) |
Oct 12, 2020 | 22.00 | 23.90 | 21.80 | 23.05 | 11,179 | +1.05(+4.77%) |
Oct 09, 2020 | 21.41 | 22.40 | 21.41 | 22.00 | 2,640 | +0.30(+1.38%) |
Oct 08, 2020 | 21.90 | 22.40 | 21.50 | 21.70 | 2,167 | +0.30(+1.40%) |
Oct 07, 2020 | 20.80 | 21.70 | 20.50 | 21.40 | 7,196 | +0.80(+3.88%) |
Oct 06, 2020 | 20.50 | 21.50 | 20.29 | 20.60 | 2,701 | -0.20(-0.96%) |
Oct 05, 2020 | 19.70 | 21.10 | 19.70 | 20.80 | 2,922 | +0.40(+1.96%) |
Oct 02, 2020 | 19.80 | 20.60 | 19.70 | 20.40 | 5,800 | +0.30(+1.49%) |
Oct 01, 2020 | 20.10 | 20.10 | 19.70 | 20.10 | 1,952 | +0.35(+1.77%) |
Sep 30, 2020 | 19.60 | 20.30 | 19.60 | 19.75 | 3,397 | +0.05(+0.25%) |
Sep 29, 2020 | 20.10 | 20.50 | 19.50 | 19.70 | 7,166 | -1.20(-5.74%) |
Sep 28, 2020 | 20.09 | 21.00 | 19.80 | 20.90 | 2,913 | +1.00(+5.03%) |
Sep 25, 2020 | 19.90 | 20.39 | 19.60 | 19.90 | 1,500 | +0.10(+0.51%) |
Sep 24, 2020 | 20.00 | 20.00 | 19.30 | 19.80 | 3,312 | -0.20(-1.00%) |
Sep 23, 2020 | 20.40 | 20.40 | 19.70 | 20.00 | 5,610 | -0.40(-1.96%) |
Sep 22, 2020 | 20.00 | 20.50 | 19.72 | 20.40 | 3,168 | -0.20(-0.97%) |
Sep 21, 2020 | 21.10 | 21.70 | 19.90 | 20.60 | 4,681 | -1.20(-5.50%) |
Sep 18, 2020 | 21.20 | 21.90 | 21.20 | 21.80 | 7,490 | -0.50(-2.24%) |
Sep 17, 2020 | 23.40 | 23.40 | 20.80 | 22.30 | 8,805 | -1.20(-5.11%) |
Sep 16, 2020 | 21.80 | 24.00 | 21.50 | 23.50 | 48,506 | +2.90(+14.08%) |
Sep 15, 2020 | 19.80 | 21.40 | 19.80 | 20.60 | 3,924 | +0.80(+4.04%) |
Sep 14, 2020 | 19.70 | 20.60 | 19.60 | 19.80 | 4,569 | +0.50(+2.59%) |
Sep 11, 2020 | 19.80 | 20.60 | 19.00 | 19.30 | 4,120 | -0.50(-2.53%) |
Sep 10, 2020 | 20.10 | 20.90 | 19.60 | 19.80 | 4,976 | -1.00(-4.81%) |
Sep 09, 2020 | 20.10 | 21.10 | 20.10 | 20.80 | 7,858 | +0.30(+1.46%) |
Sep 08, 2020 | 19.70 | 20.90 | 19.70 | 20.50 | 7,155 | -1.00(-4.65%) |
Sep 04, 2020 | 21.60 | 21.90 | 20.60 | 21.50 | 11,180 | +0.00(+0.00%) |
Sep 03, 2020 | 20.10 | 21.50 | 20.10 | 21.50 | 9,906 | +0.50(+2.38%) |
Sep 02, 2020 | 21.80 | 22.10 | 20.20 | 21.00 | 14,341 | -1.50(-6.67%) |
Sep 01, 2020 | 23.10 | 23.70 | 22.10 | 22.50 | 10,696 | -1.20(-5.06%) |
Aug 31, 2020 | 24.70 | 25.10 | 23.30 | 23.70 | 12,955 | -1.00(-4.05%) |
Aug 28, 2020 | 24.70 | 25.70 | 24.00 | 24.70 | 18,580 | +0.00(+0.00%) |
Aug 27, 2020 | 25.80 | 26.50 | 24.00 | 24.70 | 10,649 | -1.50(-5.73%) |
Aug 26, 2020 | 25.40 | 26.70 | 25.00 | 26.20 | 10,358 | +1.30(+5.22%) |
Aug 25, 2020 | 23.90 | 25.00 | 23.70 | 24.90 | 7,660 | +1.10(+4.62%) |
Aug 24, 2020 | 24.20 | 24.40 | 23.20 | 23.80 | 17,516 | -0.90(-3.64%) |
Aug 21, 2020 | 26.30 | 28.00 | 24.50 | 24.70 | 12,860 | -1.60(-6.08%) |
Aug 20, 2020 | 30.20 | 30.20 | 25.60 | 26.30 | 41,051 | -3.60(-12.04%) |
Aug 19, 2020 | 27.00 | 30.30 | 26.00 | 29.90 | 35,351 | +2.70(+9.93%) |
Aug 18, 2020 | 25.40 | 27.50 | 24.90 | 27.20 | 14,478 | +1.80(+7.09%) |
Aug 17, 2020 | 26.10 | 26.40 | 24.73 | 25.40 | 19,559 | -1.00(-3.79%) |
Aug 14, 2020 | 28.10 | 28.65 | 25.90 | 26.40 | 14,410 | -1.65(-5.88%) |
Aug 13, 2020 | 27.60 | 28.87 | 27.60 | 28.05 | 15,195 | -0.30(-1.06%) |
Aug 12, 2020 | 26.80 | 28.65 | 26.10 | 28.35 | 27,645 | -0.65(-2.24%) |
Aug 11, 2020 | 26.20 | 30.50 | 25.50 | 29.00 | 99,289 | +2.80(+10.69%) |
Aug 10, 2020 | 29.20 | 30.00 | 25.60 | 26.20 | 33,230 | -3.00(-10.27%) |
Aug 07, 2020 | 29.60 | 30.00 | 27.80 | 29.20 | 13,250 | -1.00(-3.31%) |
Aug 06, 2020 | 29.90 | 31.00 | 29.63 | 30.20 | 35,626 | -0.80(-2.58%) |
Aug 05, 2020 | 33.10 | 33.30 | 31.00 | 31.00 | 27,205 | -2.90(-8.55%) |
Aug 04, 2020 | 36.00 | 36.30 | 33.20 | 33.90 | 38,891 | -2.70(-7.38%) |