Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.36 | 20.36 | 18.54 | 19.25 | 140,962 | -0.03(-0.16%) |
Aug 30, 2021 | 19.50 | 20.15 | 19.15 | 19.28 | 189,826 | -0.15(-0.77%) |
Aug 27, 2021 | 19.15 | 19.85 | 18.98 | 19.43 | 361,441 | +0.47(+2.48%) |
Aug 26, 2021 | 18.59 | 19.91 | 18.59 | 18.96 | 131,061 | +0.19(+1.01%) |
Aug 25, 2021 | 18.62 | 19.11 | 18.41 | 18.77 | 140,433 | +0.20(+1.08%) |
Aug 24, 2021 | 18.75 | 18.86 | 17.88 | 18.57 | 153,410 | -0.30(-1.59%) |
Aug 23, 2021 | 18.85 | 19.49 | 18.41 | 18.87 | 222,511 | +0.40(+2.17%) |
Aug 20, 2021 | 17.88 | 18.56 | 17.88 | 18.47 | 174,721 | +0.57(+3.18%) |
Aug 19, 2021 | 17.86 | 18.09 | 17.59 | 17.90 | 277,887 | +0.00(+0.00%) |
Aug 18, 2021 | 18.10 | 18.72 | 17.82 | 17.90 | 122,769 | -0.40(-2.19%) |
Aug 17, 2021 | 17.99 | 18.40 | 17.39 | 18.30 | 273,367 | +0.05(+0.27%) |
Aug 16, 2021 | 18.75 | 19.36 | 17.95 | 18.25 | 201,908 | -0.43(-2.30%) |
Aug 13, 2021 | 19.60 | 19.86 | 18.64 | 18.68 | 141,902 | -0.94(-4.79%) |
Aug 12, 2021 | 20.23 | 20.47 | 19.29 | 19.62 | 200,301 | -0.70(-3.44%) |
Aug 11, 2021 | 18.57 | 20.43 | 18.57 | 20.32 | 153,491 | +1.68(+9.01%) |
Aug 10, 2021 | 21.54 | 21.67 | 18.21 | 18.64 | 273,969 | -2.79(-13.02%) |
Aug 09, 2021 | 20.55 | 21.47 | 20.25 | 21.43 | 372,862 | +0.98(+4.79%) |
Aug 06, 2021 | 20.24 | 20.60 | 19.41 | 20.45 | 271,487 | +0.25(+1.24%) |
Aug 05, 2021 | 19.60 | 20.40 | 19.53 | 20.20 | 237,831 | +0.53(+2.69%) |
Aug 04, 2021 | 19.57 | 20.20 | 19.50 | 19.67 | 146,302 | -0.06(-0.30%) |
Aug 03, 2021 | 19.61 | 19.93 | 19.30 | 19.73 | 267,022 | +0.17(+0.87%) |
Aug 02, 2021 | 19.25 | 19.96 | 19.24 | 19.56 | 213,964 | +0.42(+2.19%) |
Jul 30, 2021 | 18.97 | 19.37 | 18.91 | 19.14 | 119,101 | +0.14(+0.74%) |
Jul 29, 2021 | 19.38 | 19.88 | 18.55 | 19.00 | 253,572 | -0.51(-2.61%) |
Jul 28, 2021 | 18.89 | 19.68 | 18.54 | 19.51 | 151,692 | +0.62(+3.28%) |
Jul 27, 2021 | 18.61 | 19.00 | 18.05 | 18.89 | 199,983 | +0.41(+2.22%) |
Jul 26, 2021 | 18.61 | 18.79 | 18.13 | 18.48 | 241,702 | -0.27(-1.44%) |
Jul 23, 2021 | 18.16 | 18.96 | 17.73 | 18.75 | 174,761 | +0.78(+4.34%) |
Jul 22, 2021 | 18.04 | 18.61 | 17.92 | 17.97 | 334,367 | -0.45(-2.44%) |
Jul 21, 2021 | 18.33 | 18.50 | 17.84 | 18.42 | 313,954 | +0.30(+1.66%) |
Jul 20, 2021 | 17.00 | 18.15 | 16.95 | 18.12 | 268,854 | +1.15(+6.78%) |
Jul 19, 2021 | 17.56 | 17.65 | 16.88 | 16.97 | 141,715 | -0.66(-3.74%) |
Jul 16, 2021 | 17.52 | 18.05 | 17.32 | 17.63 | 94,584 | +0.33(+1.91%) |
Jul 15, 2021 | 17.50 | 17.75 | 16.66 | 17.30 | 247,368 | -0.25(-1.42%) |
Jul 14, 2021 | 18.12 | 18.46 | 17.50 | 17.55 | 171,831 | -0.72(-3.94%) |
Jul 13, 2021 | 18.90 | 18.95 | 18.20 | 18.27 | 130,313 | -0.63(-3.33%) |
Jul 12, 2021 | 19.39 | 19.57 | 18.80 | 18.90 | 119,601 | -0.53(-2.73%) |
Jul 09, 2021 | 19.39 | 19.78 | 19.02 | 19.43 | 136,305 | +0.24(+1.25%) |
Jul 08, 2021 | 18.13 | 19.27 | 18.03 | 19.19 | 172,528 | +0.48(+2.57%) |
Jul 07, 2021 | 18.96 | 19.59 | 18.21 | 18.71 | 168,165 | -0.17(-0.90%) |
Jul 06, 2021 | 19.99 | 19.99 | 18.76 | 18.88 | 156,722 | -0.97(-4.89%) |
Jul 02, 2021 | 20.58 | 20.58 | 19.84 | 19.85 | 130,020 | -0.65(-3.17%) |
Jul 01, 2021 | 19.75 | 20.67 | 19.62 | 20.50 | 161,473 | +0.76(+3.85%) |
Jun 30, 2021 | 19.51 | 20.46 | 19.26 | 19.74 | 130,569 | +0.30(+1.54%) |
Jun 29, 2021 | 20.31 | 20.64 | 19.40 | 19.44 | 169,546 | -0.82(-4.05%) |
Jun 28, 2021 | 21.43 | 21.50 | 20.25 | 20.26 | 122,466 | -0.91(-4.30%) |
Jun 25, 2021 | 21.07 | 21.45 | 20.54 | 21.17 | 663,132 | +0.07(+0.33%) |
Jun 24, 2021 | 21.32 | 21.95 | 20.75 | 21.10 | 263,755 | +0.08(+0.38%) |
Jun 23, 2021 | 20.49 | 21.46 | 20.21 | 21.02 | 184,964 | +0.53(+2.59%) |
Jun 22, 2021 | 21.27 | 21.61 | 19.96 | 20.49 | 220,906 | -0.98(-4.56%) |
Jun 21, 2021 | 20.00 | 21.55 | 19.40 | 21.47 | 336,814 | +1.60(+8.05%) |
Jun 18, 2021 | 19.89 | 20.42 | 18.94 | 19.87 | 1,221,338 | -0.16(-0.80%) |
Jun 17, 2021 | 19.38 | 20.43 | 19.00 | 20.03 | 341,429 | +0.49(+2.51%) |
Jun 16, 2021 | 20.82 | 21.45 | 19.10 | 19.54 | 309,736 | -1.37(-6.55%) |
Jun 15, 2021 | 22.79 | 23.01 | 20.85 | 20.91 | 236,652 | -1.79(-7.89%) |
Jun 14, 2021 | 22.54 | 23.19 | 22.03 | 22.70 | 300,018 | +0.65(+2.95%) |
Jun 11, 2021 | 21.92 | 22.61 | 21.21 | 22.05 | 213,833 | +0.15(+0.68%) |
Jun 10, 2021 | 22.12 | 22.50 | 21.50 | 21.90 | 226,336 | -0.22(-0.99%) |
Jun 09, 2021 | 23.60 | 24.14 | 21.87 | 22.12 | 208,846 | -1.21(-5.19%) |
Jun 08, 2021 | 24.52 | 24.95 | 22.71 | 23.33 | 192,866 | -1.07(-4.39%) |
Jun 07, 2021 | 23.05 | 24.84 | 22.47 | 24.40 | 263,822 | +1.35(+5.86%) |
Jun 04, 2021 | 23.11 | 23.80 | 23.01 | 23.05 | 207,505 | -0.04(-0.17%) |
Jun 03, 2021 | 22.87 | 23.44 | 22.57 | 23.09 | 120,840 | -0.05(-0.22%) |
Jun 02, 2021 | 23.01 | 23.49 | 22.60 | 23.14 | 178,149 | +0.24(+1.05%) |
Jun 01, 2021 | 23.67 | 24.15 | 22.83 | 22.90 | 152,938 | -0.54(-2.30%) |
May 28, 2021 | 23.38 | 24.93 | 23.32 | 23.44 | 243,867 | +0.20(+0.86%) |
May 27, 2021 | 22.98 | 23.67 | 22.23 | 23.24 | 500,115 | +0.38(+1.66%) |
May 26, 2021 | 21.70 | 22.92 | 21.60 | 22.86 | 191,746 | +1.35(+6.28%) |
May 25, 2021 | 21.55 | 22.17 | 21.16 | 21.51 | 186,659 | +0.00(+0.00%) |
May 24, 2021 | 21.79 | 22.32 | 20.85 | 21.51 | 220,462 | -0.02(-0.09%) |
May 21, 2021 | 22.51 | 22.93 | 21.45 | 21.53 | 185,358 | -0.68(-3.06%) |
May 20, 2021 | 21.19 | 22.85 | 21.12 | 22.21 | 247,156 | +1.09(+5.16%) |
May 19, 2021 | 22.00 | 22.65 | 20.89 | 21.12 | 190,751 | -1.20(-5.38%) |
May 18, 2021 | 23.74 | 23.88 | 22.30 | 22.32 | 201,967 | -1.42(-5.98%) |
May 17, 2021 | 23.81 | 24.95 | 22.75 | 23.74 | 128,609 | -0.26(-1.08%) |
May 14, 2021 | 22.59 | 24.79 | 22.41 | 24.00 | 244,144 | +1.65(+7.38%) |
May 13, 2021 | 22.85 | 23.57 | 21.52 | 22.35 | 312,317 | -0.28(-1.24%) |
May 12, 2021 | 22.40 | 23.95 | 22.40 | 22.63 | 233,604 | -0.20(-0.88%) |
May 11, 2021 | 20.64 | 23.21 | 20.64 | 22.83 | 231,770 | +0.80(+3.63%) |
May 10, 2021 | 23.75 | 23.98 | 21.93 | 22.03 | 347,233 | -1.82(-7.63%) |
May 07, 2021 | 22.39 | 23.91 | 22.01 | 23.85 | 171,799 | +1.47(+6.57%) |
May 06, 2021 | 21.59 | 22.57 | 21.34 | 22.38 | 192,750 | +0.63(+2.90%) |
May 05, 2021 | 23.65 | 23.93 | 21.09 | 21.75 | 259,900 | -1.75(-7.45%) |
May 04, 2021 | 23.43 | 24.56 | 22.80 | 23.50 | 246,411 | -0.16(-0.68%) |
May 03, 2021 | 23.81 | 24.27 | 23.30 | 23.66 | 126,216 | +0.03(+0.13%) |
Apr 30, 2021 | 23.83 | 24.39 | 23.10 | 23.63 | 151,800 | -0.57(-2.36%) |
Apr 29, 2021 | 23.31 | 24.61 | 22.40 | 24.20 | 140,584 | +1.19(+5.17%) |
Apr 28, 2021 | 22.64 | 23.38 | 22.12 | 23.01 | 205,912 | +0.17(+0.74%) |
Apr 27, 2021 | 23.73 | 24.08 | 22.32 | 22.84 | 238,076 | -0.68(-2.89%) |
Apr 26, 2021 | 22.55 | 23.61 | 22.27 | 23.52 | 269,707 | +1.18(+5.28%) |
Apr 23, 2021 | 23.26 | 23.36 | 22.05 | 22.34 | 190,500 | -0.81(-3.50%) |
Apr 22, 2021 | 22.65 | 23.31 | 21.91 | 23.15 | 306,503 | +0.45(+1.98%) |
Apr 21, 2021 | 22.40 | 22.86 | 22.06 | 22.70 | 187,671 | +0.21(+0.93%) |
Apr 20, 2021 | 22.34 | 23.35 | 22.15 | 22.49 | 409,016 | -0.06(-0.27%) |
Apr 19, 2021 | 21.87 | 23.00 | 21.63 | 22.55 | 251,025 | +0.47(+2.13%) |
Apr 16, 2021 | 22.32 | 23.41 | 21.80 | 22.08 | 380,000 | -0.52(-2.30%) |
Apr 15, 2021 | 23.64 | 25.32 | 22.36 | 22.60 | 361,330 | -0.96(-4.07%) |
Apr 14, 2021 | 23.53 | 25.00 | 23.00 | 23.56 | 288,801 | -0.11(-0.46%) |
Apr 13, 2021 | 22.89 | 23.80 | 22.37 | 23.67 | 221,124 | +0.91(+4.00%) |
Apr 12, 2021 | 23.25 | 23.49 | 21.70 | 22.76 | 347,804 | -0.45(-1.94%) |
Apr 09, 2021 | 24.25 | 24.40 | 23.00 | 23.21 | 397,300 | -1.20(-4.92%) |
Apr 08, 2021 | 24.11 | 24.93 | 23.50 | 24.41 | 322,836 | +0.67(+2.82%) |
Apr 07, 2021 | 23.05 | 24.73 | 22.90 | 23.74 | 218,908 | +0.70(+3.04%) |
Apr 06, 2021 | 25.00 | 25.26 | 22.53 | 23.04 | 469,989 | -2.02(-8.06%) |
Apr 05, 2021 | 23.89 | 25.25 | 23.28 | 25.06 | 295,798 | +1.58(+6.73%) |
Apr 01, 2021 | 23.63 | 24.48 | 22.83 | 23.48 | 289,300 | +0.08(+0.34%) |
Mar 31, 2021 | 22.23 | 23.84 | 22.23 | 23.40 | 348,739 | +1.21(+5.45%) |
Mar 30, 2021 | 20.90 | 22.41 | 20.73 | 22.19 | 350,093 | +1.38(+6.63%) |
Mar 29, 2021 | 21.63 | 21.87 | 20.69 | 20.81 | 330,945 | -0.79(-3.66%) |
Mar 26, 2021 | 22.02 | 22.05 | 20.10 | 21.60 | 364,600 | -0.23(-1.05%) |
Mar 25, 2021 | 21.79 | 22.45 | 20.34 | 21.83 | 697,319 | +0.31(+1.44%) |
Mar 24, 2021 | 23.49 | 23.52 | 21.43 | 21.52 | 601,103 | -1.71(-7.36%) |
Mar 23, 2021 | 25.43 | 25.59 | 22.99 | 23.23 | 607,909 | -2.38(-9.29%) |
Mar 22, 2021 | 25.68 | 26.49 | 25.42 | 25.61 | 628,589 | +0.22(+0.87%) |
Mar 19, 2021 | 26.93 | 26.93 | 25.25 | 25.39 | 2,680,300 | -0.89(-3.39%) |
Mar 18, 2021 | 27.75 | 28.09 | 25.81 | 26.28 | 795,248 | -1.50(-5.40%) |
Mar 17, 2021 | 28.13 | 28.75 | 27.23 | 27.78 | 950,840 | -0.91(-3.17%) |
Mar 16, 2021 | 29.18 | 30.22 | 28.14 | 28.69 | 721,180 | -0.20(-0.69%) |
Mar 15, 2021 | 30.10 | 30.84 | 28.51 | 28.89 | 601,378 | -1.21(-4.02%) |
Mar 12, 2021 | 30.75 | 31.37 | 29.62 | 30.10 | 376,400 | -0.99(-3.18%) |
Mar 11, 2021 | 31.69 | 32.40 | 30.22 | 31.09 | 660,445 | +0.10(+0.32%) |
Mar 10, 2021 | 31.59 | 32.33 | 30.18 | 30.99 | 402,734 | -0.15(-0.48%) |
Mar 09, 2021 | 30.65 | 32.00 | 30.57 | 31.14 | 536,608 | +1.29(+4.32%) |
Mar 08, 2021 | 30.49 | 31.96 | 29.48 | 29.85 | 465,890 | -0.67(-2.20%) |
Mar 05, 2021 | 34.97 | 34.97 | 27.81 | 30.52 | 577,300 | -4.01(-11.61%) |
Mar 04, 2021 | 36.95 | 37.88 | 33.65 | 34.53 | 407,037 | -2.58(-6.95%) |
Mar 03, 2021 | 37.74 | 39.00 | 36.29 | 37.11 | 257,792 | -0.75(-1.98%) |
Mar 02, 2021 | 37.93 | 39.48 | 36.83 | 37.86 | 214,030 | -0.52(-1.35%) |
Mar 01, 2021 | 38.42 | 39.85 | 37.49 | 38.38 | 265,202 | +1.82(+4.98%) |
Feb 26, 2021 | 40.41 | 41.73 | 35.71 | 36.56 | 265,900 | -3.64(-9.05%) |
Feb 25, 2021 | 41.27 | 42.59 | 39.51 | 40.20 | 159,783 | -1.16(-2.80%) |
Feb 24, 2021 | 38.53 | 43.00 | 37.53 | 41.36 | 212,951 | +2.54(+6.54%) |
Feb 23, 2021 | 39.72 | 41.78 | 37.77 | 38.82 | 244,145 | -2.58(-6.23%) |
Feb 22, 2021 | 42.05 | 43.50 | 41.24 | 41.40 | 302,267 | -0.21(-0.50%) |
Feb 19, 2021 | 41.41 | 42.55 | 40.59 | 41.61 | 256,300 | +0.22(+0.53%) |
Feb 18, 2021 | 40.22 | 42.00 | 38.83 | 41.39 | 233,224 | +0.22(+0.53%) |
Feb 17, 2021 | 41.02 | 42.12 | 37.87 | 41.17 | 268,646 | -0.38(-0.91%) |
Feb 16, 2021 | 43.22 | 43.25 | 41.10 | 41.55 | 372,313 | -1.30(-3.03%) |
Feb 12, 2021 | 41.96 | 43.97 | 41.96 | 42.85 | 187,200 | +0.32(+0.75%) |
Feb 11, 2021 | 44.06 | 44.38 | 41.59 | 42.53 | 228,511 | -0.10(-0.23%) |
Feb 10, 2021 | 44.10 | 44.30 | 41.86 | 42.63 | 181,956 | -1.37(-3.11%) |
Feb 09, 2021 | 43.05 | 44.64 | 43.00 | 44.00 | 239,059 | +0.20(+0.46%) |
Feb 08, 2021 | 44.83 | 45.75 | 43.11 | 43.80 | 190,987 | +0.10(+0.23%) |
Feb 05, 2021 | 42.92 | 44.59 | 42.92 | 43.70 | 252,100 | +0.71(+1.65%) |
Feb 04, 2021 | 42.10 | 44.05 | 41.55 | 42.99 | 207,094 | +0.94(+2.24%) |
Feb 03, 2021 | 44.75 | 46.15 | 40.79 | 42.05 | 197,836 | -2.58(-5.78%) |
Feb 02, 2021 | 37.56 | 47.00 | 36.37 | 44.63 | 1,026,307 | +7.83(+21.28%) |
Feb 01, 2021 | 37.26 | 37.30 | 35.46 | 36.80 | 164,028 | +0.23(+0.63%) |
Jan 29, 2021 | 37.66 | 38.77 | 35.82 | 36.57 | 189,500 | -1.29(-3.41%) |
Jan 28, 2021 | 38.87 | 41.80 | 37.71 | 37.86 | 349,566 | +0.08(+0.21%) |
Jan 27, 2021 | 39.04 | 40.25 | 37.33 | 37.78 | 151,627 | -1.17(-3.00%) |
Jan 26, 2021 | 42.04 | 42.04 | 37.55 | 38.95 | 301,240 | -2.96(-7.06%) |
Jan 25, 2021 | 42.95 | 43.88 | 40.60 | 41.91 | 114,395 | -0.78(-1.83%) |
Jan 22, 2021 | 44.46 | 44.46 | 40.73 | 42.69 | 178,400 | -2.35(-5.22%) |
Jan 21, 2021 | 44.89 | 45.92 | 42.08 | 45.04 | 171,549 | +0.51(+1.15%) |
Jan 20, 2021 | 42.70 | 44.91 | 41.77 | 44.53 | 107,586 | +2.38(+5.65%) |
Jan 19, 2021 | 45.34 | 45.94 | 40.31 | 42.15 | 263,585 | -2.78(-6.19%) |
Jan 15, 2021 | 45.75 | 46.80 | 42.87 | 44.93 | 144,900 | -0.31(-0.69%) |
Jan 14, 2021 | 42.46 | 45.44 | 42.01 | 45.24 | 156,098 | +3.14(+7.46%) |
Jan 13, 2021 | 41.80 | 43.32 | 41.34 | 42.10 | 94,633 | +0.36(+0.86%) |
Jan 12, 2021 | 45.52 | 45.52 | 40.68 | 41.74 | 215,456 | -3.76(-8.26%) |
Jan 11, 2021 | 42.85 | 48.31 | 42.85 | 45.50 | 196,385 | +2.53(+5.89%) |
Jan 08, 2021 | 41.00 | 43.14 | 38.57 | 42.97 | 293,400 | +1.97(+4.80%) |
Jan 07, 2021 | 41.00 | 41.00 | 39.50 | 41.00 | 115,026 | +0.13(+0.32%) |
Jan 06, 2021 | 38.49 | 42.35 | 38.08 | 40.87 | 191,992 | +2.29(+5.94%) |
Jan 05, 2021 | 40.00 | 43.69 | 38.19 | 38.58 | 321,351 | -1.07(-2.70%) |
Jan 04, 2021 | 38.84 | 39.76 | 37.28 | 39.65 | 212,980 | +1.21(+3.15%) |
Dec 31, 2020 | 38.44 | 38.44 | 38.44 | 150,765 | -1.69(-4.21%) | |
Dec 30, 2020 | 37.24 | 40.83 | 37.19 | 40.13 | 150,765 | +3.14(+8.49%) |
Dec 29, 2020 | 38.81 | 40.92 | 34.72 | 36.99 | 217,889 | -1.72(-4.44%) |
Dec 28, 2020 | 42.41 | 42.56 | 38.40 | 38.71 | 261,881 | -1.75(-4.33%) |
Dec 24, 2020 | 46.23 | 46.44 | 40.11 | 40.46 | 116,800 | -6.22(-13.32%) |
Dec 23, 2020 | 45.27 | 48.96 | 42.31 | 46.68 | 603,175 | +0.71(+1.54%) |
Dec 22, 2020 | 39.05 | 47.72 | 39.05 | 45.97 | 597,624 | +6.77(+17.27%) |
Dec 21, 2020 | 34.66 | 39.86 | 33.34 | 39.20 | 648,155 | +3.43(+9.59%) |
Dec 18, 2020 | 44.06 | 44.91 | 35.00 | 35.77 | 2,675,900 | -8.06(-18.39%) |
Dec 17, 2020 | 43.42 | 45.45 | 41.16 | 43.83 | 365,595 | -0.01(-0.02%) |
Dec 16, 2020 | 42.35 | 46.64 | 41.08 | 43.84 | 336,725 | +1.93(+4.61%) |
Dec 15, 2020 | 40.83 | 41.97 | 38.73 | 41.91 | 184,004 | +1.71(+4.25%) |
Dec 14, 2020 | 40.52 | 40.80 | 38.40 | 40.20 | 216,338 | +0.92(+2.34%) |
Dec 11, 2020 | 39.01 | 39.74 | 37.58 | 39.28 | 58,200 | -0.15(-0.38%) |
Dec 10, 2020 | 38.12 | 40.62 | 38.12 | 39.43 | 88,658 | +0.82(+2.12%) |
Dec 09, 2020 | 43.63 | 43.85 | 38.25 | 38.61 | 105,726 | -5.00(-11.47%) |
Dec 08, 2020 | 43.80 | 44.35 | 42.88 | 43.61 | 133,056 | -0.15(-0.34%) |
Dec 07, 2020 | 47.07 | 47.55 | 42.82 | 43.76 | 146,038 | -3.05(-6.52%) |
Dec 04, 2020 | 44.03 | 47.45 | 40.63 | 46.81 | 274,000 | +2.74(+6.22%) |
Dec 03, 2020 | 40.64 | 46.85 | 40.00 | 44.07 | 169,147 | +3.62(+8.95%) |
Dec 02, 2020 | 36.65 | 41.47 | 36.27 | 40.45 | 132,370 | +3.37(+9.09%) |
Dec 01, 2020 | 40.00 | 42.00 | 36.13 | 37.08 | 163,458 | -2.53(-6.39%) |
Nov 30, 2020 | 35.31 | 39.66 | 34.50 | 39.61 | 304,057 | +4.64(+13.27%) |
Nov 27, 2020 | 34.90 | 35.27 | 33.91 | 34.97 | 40,600 | +0.40(+1.16%) |
Nov 25, 2020 | 33.81 | 36.48 | 33.81 | 34.57 | 112,800 | +0.64(+1.89%) |
Nov 24, 2020 | 34.40 | 34.58 | 33.36 | 33.93 | 120,350 | -0.34(-0.99%) |
Nov 23, 2020 | 33.91 | 35.28 | 33.60 | 34.27 | 117,512 | +0.77(+2.30%) |
Nov 20, 2020 | 32.97 | 34.62 | 32.97 | 33.50 | 79,300 | -0.43(-1.27%) |
Nov 19, 2020 | 31.07 | 34.32 | 31.07 | 33.93 | 93,773 | +2.99(+9.66%) |
Nov 18, 2020 | 29.78 | 31.27 | 29.35 | 30.94 | 67,105 | +1.34(+4.53%) |
Nov 17, 2020 | 30.55 | 30.74 | 29.30 | 29.60 | 125,638 | -0.90(-2.95%) |
Nov 16, 2020 | 30.58 | 31.47 | 29.84 | 30.50 | 149,444 | +0.75(+2.52%) |
Nov 13, 2020 | 31.50 | 32.03 | 29.50 | 29.75 | 107,500 | -1.49(-4.77%) |
Nov 12, 2020 | 31.32 | 32.48 | 30.80 | 31.24 | 146,504 | -0.36(-1.14%) |
Nov 11, 2020 | 29.10 | 31.60 | 29.10 | 31.60 | 101,433 | +2.69(+9.30%) |
Nov 10, 2020 | 31.99 | 32.10 | 28.53 | 28.91 | 210,206 | -2.84(-8.94%) |
Nov 09, 2020 | 34.50 | 35.24 | 31.61 | 31.75 | 230,872 | -1.86(-5.53%) |
Nov 06, 2020 | 33.40 | 34.22 | 31.12 | 33.61 | 183,300 | +0.16(+0.48%) |
Nov 05, 2020 | 31.18 | 35.67 | 30.71 | 33.45 | 248,507 | +2.64(+8.57%) |
Nov 04, 2020 | 27.30 | 31.00 | 27.30 | 30.81 | 149,288 | +3.09(+11.15%) |
Nov 03, 2020 | 26.88 | 28.07 | 26.56 | 27.72 | 150,327 | +1.40(+5.32%) |
Nov 02, 2020 | 26.56 | 27.50 | 25.46 | 26.32 | 131,409 | -0.11(-0.42%) |
Oct 30, 2020 | 26.25 | 26.76 | 24.58 | 26.43 | 149,200 | +0.24(+0.92%) |
Oct 29, 2020 | 24.71 | 26.72 | 24.30 | 26.19 | 199,924 | +1.36(+5.48%) |
Oct 28, 2020 | 27.66 | 27.98 | 24.41 | 24.83 | 214,695 | -1.94(-7.25%) |
Oct 27, 2020 | 26.17 | 26.88 | 25.53 | 26.77 | 206,910 | +0.81(+3.12%) |
Oct 26, 2020 | 25.73 | 26.41 | 24.85 | 25.96 | 203,988 | +0.15(+0.58%) |
Oct 23, 2020 | 25.78 | 26.50 | 24.92 | 25.81 | 84,200 | +0.11(+0.43%) |
Oct 22, 2020 | 25.41 | 26.98 | 25.41 | 25.70 | 143,517 | +0.36(+1.42%) |
Oct 21, 2020 | 25.37 | 25.90 | 24.55 | 25.34 | 102,414 | -0.06(-0.24%) |
Oct 20, 2020 | 27.35 | 27.91 | 25.16 | 25.40 | 158,356 | -1.64(-6.07%) |
Oct 19, 2020 | 28.28 | 28.96 | 26.76 | 27.04 | 111,561 | -1.06(-3.77%) |
Oct 16, 2020 | 27.03 | 30.32 | 26.00 | 28.10 | 398,900 | +1.03(+3.80%) |
Oct 15, 2020 | 24.77 | 27.99 | 23.70 | 27.07 | 239,829 | +3.13(+13.07%) |
Oct 14, 2020 | 25.58 | 26.22 | 23.65 | 23.94 | 342,357 | -1.40(-5.52%) |
Oct 13, 2020 | 25.21 | 26.19 | 25.00 | 25.34 | 130,378 | +0.06(+0.24%) |
Oct 12, 2020 | 28.00 | 28.36 | 24.98 | 25.28 | 378,107 | -2.48(-8.93%) |
Oct 09, 2020 | 28.42 | 28.98 | 27.50 | 27.76 | 95,400 | -0.56(-1.98%) |
Oct 08, 2020 | 31.17 | 31.17 | 26.77 | 28.32 | 184,370 | -2.53(-8.20%) |
Oct 07, 2020 | 30.61 | 31.77 | 30.00 | 30.85 | 213,826 | +0.64(+2.12%) |
Oct 06, 2020 | 32.28 | 33.08 | 29.02 | 30.21 | 174,825 | -1.73(-5.42%) |
Oct 05, 2020 | 28.45 | 32.62 | 28.27 | 31.94 | 270,708 | +3.70(+13.10%) |
Oct 02, 2020 | 27.51 | 28.70 | 27.40 | 28.24 | 147,100 | +0.27(+0.97%) |
Oct 01, 2020 | 27.72 | 29.00 | 27.10 | 27.97 | 159,751 | +0.47(+1.71%) |
Sep 30, 2020 | 26.75 | 28.49 | 26.06 | 27.50 | 312,777 | +0.58(+2.15%) |
Sep 29, 2020 | 25.51 | 28.40 | 24.75 | 26.92 | 955,915 | +1.46(+5.73%) |
Sep 28, 2020 | 26.85 | 29.74 | 24.50 | 25.46 | 1,245,157 | -1.23(-4.61%) |
Sep 25, 2020 | 25.66 | 28.99 | 24.56 | 26.69 | 677,600 | +0.66(+2.54%) |
Sep 24, 2020 | 24.95 | 26.59 | 24.25 | 26.03 | 558,145 | +1.08(+4.33%) |
Sep 23, 2020 | 28.31 | 28.86 | 24.36 | 24.95 | 614,179 | -3.75(-13.07%) |
Sep 22, 2020 | 31.41 | 31.98 | 28.07 | 28.70 | 388,626 | -2.63(-8.39%) |
Sep 21, 2020 | 28.52 | 32.54 | 28.40 | 31.33 | 575,405 | +1.75(+5.92%) |
Sep 18, 2020 | 26.16 | 31.75 | 25.00 | 29.58 | 2,975,500 | +3.53(+13.55%) |
Sep 17, 2020 | 25.00 | 27.49 | 24.69 | 26.05 | 492,215 | +0.78(+3.09%) |
Sep 16, 2020 | 21.53 | 25.40 | 21.41 | 25.27 | 581,902 | +4.22(+20.05%) |
Sep 15, 2020 | 21.68 | 22.34 | 20.77 | 21.05 | 184,871 | -0.45(-2.09%) |
Sep 14, 2020 | 22.47 | 23.54 | 21.46 | 21.50 | 160,845 | -0.52(-2.36%) |
Sep 11, 2020 | 22.64 | 22.99 | 21.57 | 22.02 | 83,800 | -0.17(-0.77%) |
Sep 10, 2020 | 23.33 | 23.96 | 21.00 | 22.19 | 241,144 | -1.54(-6.49%) |
Sep 09, 2020 | 23.98 | 24.53 | 23.20 | 23.73 | 177,999 | +0.63(+2.73%) |
Sep 08, 2020 | 24.51 | 25.10 | 22.32 | 23.10 | 251,298 | -1.67(-6.74%) |
Sep 04, 2020 | 28.54 | 30.11 | 23.90 | 24.77 | 265,200 | -3.38(-12.01%) |
Sep 03, 2020 | 30.91 | 30.91 | 27.93 | 28.15 | 72,746 | -2.86(-9.22%) |
Sep 02, 2020 | 32.00 | 32.00 | 28.75 | 31.01 | 122,519 | -0.18(-0.58%) |