Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.73 | 21.00 | 20.43 | 20.86 | 269,310 | +0.14(+0.68%) |
Aug 30, 2021 | 20.65 | 21.04 | 20.37 | 20.72 | 275,305 | +0.28(+1.37%) |
Aug 27, 2021 | 20.03 | 20.55 | 19.82 | 20.44 | 267,951 | +0.38(+1.89%) |
Aug 26, 2021 | 20.47 | 20.47 | 19.67 | 20.06 | 293,342 | -0.52(-2.53%) |
Aug 25, 2021 | 20.64 | 20.81 | 20.40 | 20.58 | 268,170 | -0.05(-0.24%) |
Aug 24, 2021 | 20.37 | 20.88 | 20.18 | 20.63 | 370,634 | +0.54(+2.69%) |
Aug 23, 2021 | 20.16 | 20.20 | 19.75 | 20.09 | 210,553 | +0.05(+0.25%) |
Aug 20, 2021 | 19.63 | 20.08 | 19.55 | 20.04 | 230,000 | +0.36(+1.83%) |
Aug 19, 2021 | 19.75 | 20.35 | 19.58 | 19.68 | 236,039 | -0.28(-1.40%) |
Aug 18, 2021 | 19.66 | 20.44 | 19.66 | 19.96 | 390,128 | +0.44(+2.25%) |
Aug 17, 2021 | 20.23 | 20.45 | 19.46 | 19.52 | 486,548 | -1.13(-5.47%) |
Aug 16, 2021 | 20.25 | 20.82 | 19.96 | 20.65 | 342,523 | +0.08(+0.39%) |
Aug 13, 2021 | 21.04 | 21.04 | 20.51 | 20.57 | 213,090 | -0.49(-2.33%) |
Aug 12, 2021 | 21.79 | 21.87 | 20.69 | 21.06 | 568,368 | -0.93(-4.23%) |
Aug 11, 2021 | 20.73 | 22.07 | 20.64 | 21.99 | 1,043,244 | +1.43(+6.96%) |
Aug 10, 2021 | 19.42 | 20.59 | 19.27 | 20.56 | 629,776 | +1.39(+7.25%) |
Aug 09, 2021 | 19.84 | 19.91 | 19.15 | 19.17 | 403,684 | -0.75(-3.77%) |
Aug 06, 2021 | 20.07 | 20.34 | 19.78 | 19.92 | 452,518 | +0.05(+0.25%) |
Aug 05, 2021 | 20.12 | 20.64 | 19.68 | 19.87 | 529,508 | -0.16(-0.80%) |
Aug 04, 2021 | 19.42 | 20.33 | 18.83 | 20.03 | 949,766 | +0.90(+4.70%) |
Aug 03, 2021 | 19.45 | 19.45 | 18.96 | 19.13 | 437,578 | -0.20(-1.03%) |
Aug 02, 2021 | 19.23 | 19.48 | 18.94 | 19.33 | 333,039 | +0.25(+1.31%) |
Jul 30, 2021 | 19.11 | 19.49 | 18.98 | 19.08 | 186,006 | -0.09(-0.47%) |
Jul 29, 2021 | 19.05 | 19.46 | 19.04 | 19.17 | 228,694 | +0.10(+0.52%) |
Jul 28, 2021 | 19.15 | 19.35 | 18.75 | 19.07 | 245,829 | +0.10(+0.53%) |
Jul 27, 2021 | 18.88 | 19.00 | 18.63 | 18.97 | 268,392 | +0.00(+0.00%) |
Jul 26, 2021 | 18.98 | 19.19 | 18.65 | 18.97 | 235,175 | -0.04(-0.21%) |
Jul 23, 2021 | 18.63 | 19.11 | 18.59 | 19.01 | 243,606 | +0.22(+1.17%) |
Jul 22, 2021 | 19.10 | 19.42 | 18.62 | 18.79 | 255,811 | -0.18(-0.95%) |
Jul 21, 2021 | 18.87 | 19.33 | 18.70 | 18.97 | 299,966 | +0.16(+0.85%) |
Jul 20, 2021 | 18.29 | 19.10 | 18.05 | 18.81 | 334,119 | +0.68(+3.75%) |
Jul 19, 2021 | 17.84 | 18.42 | 17.45 | 18.13 | 459,012 | -0.01(-0.06%) |
Jul 16, 2021 | 19.06 | 19.21 | 18.03 | 18.14 | 461,751 | -0.73(-3.87%) |
Jul 15, 2021 | 18.73 | 19.05 | 18.42 | 18.87 | 279,085 | -0.07(-0.37%) |
Jul 14, 2021 | 19.13 | 19.40 | 18.79 | 18.94 | 400,818 | -0.08(-0.42%) |
Jul 13, 2021 | 19.76 | 19.98 | 19.02 | 19.02 | 530,993 | -0.86(-4.33%) |
Jul 12, 2021 | 19.97 | 20.00 | 19.60 | 19.88 | 312,363 | -0.31(-1.54%) |
Jul 09, 2021 | 20.10 | 20.40 | 20.00 | 20.19 | 233,182 | +0.30(+1.51%) |
Jul 08, 2021 | 19.95 | 20.27 | 19.44 | 19.89 | 298,556 | -0.54(-2.64%) |
Jul 07, 2021 | 20.38 | 20.85 | 20.19 | 20.43 | 271,917 | +0.01(+0.05%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.10 | 20.42 | 352,685 | -0.48(-2.30%) |
Jul 02, 2021 | 21.40 | 21.50 | 20.70 | 20.90 | 253,529 | -0.47(-2.20%) |
Jul 01, 2021 | 21.35 | 21.39 | 20.75 | 21.37 | 313,828 | +0.27(+1.28%) |
Jun 30, 2021 | 20.76 | 21.24 | 20.75 | 21.10 | 274,611 | +0.14(+0.67%) |
Jun 29, 2021 | 21.16 | 21.53 | 20.88 | 20.96 | 280,933 | -0.14(-0.66%) |
Jun 28, 2021 | 20.94 | 21.23 | 20.66 | 21.10 | 363,507 | +0.20(+0.96%) |
Jun 25, 2021 | 21.35 | 21.56 | 20.90 | 20.90 | 511,833 | -0.28(-1.32%) |
Jun 24, 2021 | 21.24 | 21.45 | 20.91 | 21.18 | 303,847 | +0.23(+1.10%) |
Jun 23, 2021 | 20.79 | 21.11 | 20.65 | 20.95 | 322,539 | +0.24(+1.16%) |
Jun 22, 2021 | 20.55 | 20.76 | 20.16 | 20.71 | 247,698 | +0.28(+1.37%) |
Jun 21, 2021 | 20.35 | 20.73 | 20.26 | 20.43 | 341,171 | +0.05(+0.25%) |
Jun 18, 2021 | 20.61 | 20.79 | 19.93 | 20.38 | 899,277 | -0.67(-3.18%) |
Jun 17, 2021 | 21.77 | 21.97 | 20.95 | 21.05 | 545,412 | -0.78(-3.57%) |
Jun 16, 2021 | 21.85 | 22.00 | 21.52 | 21.83 | 250,364 | -0.09(-0.41%) |
Jun 15, 2021 | 22.13 | 22.13 | 21.43 | 21.92 | 352,614 | -0.22(-0.99%) |
Jun 14, 2021 | 22.45 | 22.57 | 21.83 | 22.14 | 434,025 | -0.31(-1.38%) |
Jun 11, 2021 | 22.97 | 23.10 | 22.31 | 22.45 | 279,542 | -0.27(-1.19%) |
Jun 10, 2021 | 23.00 | 23.50 | 22.57 | 22.72 | 324,951 | -0.14(-0.61%) |
Jun 09, 2021 | 23.60 | 23.70 | 22.71 | 22.86 | 403,195 | -0.67(-2.85%) |
Jun 08, 2021 | 23.30 | 23.67 | 23.00 | 23.53 | 399,182 | +0.47(+2.04%) |
Jun 07, 2021 | 22.78 | 23.16 | 22.78 | 23.06 | 295,141 | +0.35(+1.54%) |
Jun 04, 2021 | 22.63 | 22.81 | 22.33 | 22.71 | 262,745 | +0.42(+1.88%) |
Jun 03, 2021 | 22.31 | 22.36 | 21.88 | 22.29 | 353,894 | -0.29(-1.28%) |
Jun 02, 2021 | 22.61 | 22.63 | 22.12 | 22.58 | 459,493 | -0.03(-0.13%) |
Jun 01, 2021 | 22.90 | 23.05 | 22.35 | 22.61 | 459,398 | -0.17(-0.75%) |
May 28, 2021 | 23.48 | 23.61 | 22.56 | 22.78 | 448,609 | -0.15(-0.65%) |
May 27, 2021 | 22.80 | 23.33 | 22.73 | 22.93 | 443,842 | +0.31(+1.37%) |
May 26, 2021 | 21.63 | 22.64 | 21.50 | 22.62 | 438,392 | +1.13(+5.26%) |
May 25, 2021 | 21.69 | 22.07 | 21.41 | 21.49 | 742,271 | -0.01(-0.05%) |
May 24, 2021 | 21.85 | 21.91 | 21.25 | 21.50 | 381,119 | -0.19(-0.88%) |
May 21, 2021 | 23.00 | 23.03 | 21.68 | 21.69 | 643,597 | -1.06(-4.66%) |
May 20, 2021 | 22.96 | 22.96 | 22.25 | 22.75 | 504,720 | -0.19(-0.83%) |
May 19, 2021 | 23.03 | 23.30 | 22.47 | 22.94 | 509,572 | -0.65(-2.76%) |
May 18, 2021 | 23.63 | 24.44 | 23.47 | 23.59 | 515,771 | +0.16(+0.68%) |
May 17, 2021 | 23.50 | 23.63 | 22.95 | 23.43 | 364,792 | -0.15(-0.64%) |
May 14, 2021 | 23.05 | 23.67 | 22.36 | 23.58 | 407,662 | +0.88(+3.88%) |
May 13, 2021 | 22.85 | 23.67 | 22.07 | 22.70 | 502,612 | +0.12(+0.53%) |
May 12, 2021 | 23.79 | 24.16 | 22.48 | 22.58 | 499,699 | -1.59(-6.58%) |
May 11, 2021 | 24.53 | 24.92 | 23.88 | 24.17 | 538,819 | -1.08(-4.28%) |
May 10, 2021 | 24.78 | 26.48 | 24.76 | 25.25 | 998,356 | +1.06(+4.38%) |
May 07, 2021 | 24.04 | 24.34 | 23.42 | 24.19 | 463,567 | +0.29(+1.21%) |
May 06, 2021 | 22.61 | 24.74 | 22.23 | 23.90 | 944,787 | +0.81(+3.51%) |
May 05, 2021 | 22.75 | 23.77 | 20.91 | 23.09 | 2,958,667 | -1.67(-6.74%) |
May 04, 2021 | 24.85 | 24.90 | 23.66 | 24.76 | 841,326 | -0.30(-1.20%) |
May 03, 2021 | 24.40 | 25.37 | 24.02 | 25.06 | 550,819 | +1.09(+4.55%) |
Apr 30, 2021 | 24.50 | 24.87 | 23.85 | 23.97 | 420,700 | -0.75(-3.03%) |
Apr 29, 2021 | 25.46 | 25.46 | 24.45 | 24.72 | 254,151 | -0.42(-1.67%) |
Apr 28, 2021 | 25.06 | 25.42 | 24.49 | 25.14 | 317,135 | +0.16(+0.64%) |
Apr 27, 2021 | 25.00 | 25.50 | 24.87 | 24.98 | 351,380 | +0.15(+0.60%) |
Apr 26, 2021 | 24.47 | 24.88 | 23.72 | 24.83 | 420,180 | +0.52(+2.14%) |
Apr 23, 2021 | 24.26 | 24.57 | 23.95 | 24.31 | 287,000 | +0.12(+0.50%) |
Apr 22, 2021 | 24.79 | 25.37 | 24.11 | 24.19 | 540,611 | -0.46(-1.87%) |
Apr 21, 2021 | 24.19 | 24.76 | 23.50 | 24.65 | 567,485 | +0.35(+1.44%) |
Apr 20, 2021 | 26.61 | 26.87 | 24.08 | 24.30 | 724,886 | -2.33(-8.75%) |
Apr 19, 2021 | 27.45 | 27.46 | 26.15 | 26.63 | 433,029 | -0.84(-3.06%) |
Apr 16, 2021 | 26.52 | 27.54 | 25.60 | 27.47 | 474,600 | +1.17(+4.45%) |
Apr 15, 2021 | 25.94 | 26.40 | 25.52 | 26.30 | 321,537 | +0.67(+2.61%) |
Apr 14, 2021 | 26.50 | 27.16 | 25.55 | 25.63 | 396,324 | -1.00(-3.76%) |
Apr 13, 2021 | 27.31 | 27.54 | 26.31 | 26.63 | 294,792 | -0.41(-1.52%) |
Apr 12, 2021 | 26.80 | 27.16 | 26.27 | 27.04 | 290,537 | +0.30(+1.12%) |
Apr 09, 2021 | 26.48 | 27.05 | 26.37 | 26.74 | 227,200 | +0.16(+0.60%) |
Apr 08, 2021 | 25.76 | 26.59 | 25.44 | 26.58 | 242,281 | +0.86(+3.34%) |
Apr 07, 2021 | 26.57 | 26.57 | 25.44 | 25.72 | 293,431 | -1.02(-3.81%) |
Apr 06, 2021 | 26.00 | 27.15 | 25.90 | 26.74 | 360,644 | +0.62(+2.37%) |
Apr 05, 2021 | 26.30 | 26.47 | 25.69 | 26.12 | 237,069 | -0.05(-0.19%) |
Apr 01, 2021 | 25.69 | 26.39 | 25.50 | 26.17 | 336,400 | +1.05(+4.18%) |
Mar 31, 2021 | 25.73 | 26.10 | 25.00 | 25.12 | 544,659 | -0.21(-0.83%) |
Mar 30, 2021 | 24.34 | 25.50 | 24.00 | 25.33 | 341,564 | +1.00(+4.11%) |
Mar 29, 2021 | 25.78 | 26.30 | 24.19 | 24.33 | 441,720 | -1.52(-5.88%) |
Mar 26, 2021 | 25.45 | 26.00 | 25.03 | 25.85 | 335,600 | +0.85(+3.40%) |
Mar 25, 2021 | 24.05 | 25.28 | 23.22 | 25.00 | 469,508 | +0.85(+3.52%) |
Mar 24, 2021 | 26.35 | 26.35 | 24.15 | 24.15 | 470,955 | -1.92(-7.36%) |
Mar 23, 2021 | 26.07 | 26.62 | 25.73 | 26.07 | 457,546 | -0.19(-0.72%) |
Mar 22, 2021 | 25.90 | 27.53 | 25.83 | 26.26 | 686,994 | +1.00(+3.96%) |
Mar 19, 2021 | 24.08 | 25.81 | 24.08 | 25.26 | 898,900 | +1.18(+4.90%) |
Mar 18, 2021 | 25.78 | 25.78 | 23.88 | 24.08 | 585,409 | -1.74(-6.74%) |
Mar 17, 2021 | 25.52 | 26.06 | 25.03 | 25.82 | 328,466 | +0.06(+0.23%) |
Mar 16, 2021 | 26.56 | 26.80 | 25.70 | 25.76 | 300,556 | -0.78(-2.94%) |
Mar 15, 2021 | 26.00 | 26.65 | 25.58 | 26.54 | 461,239 | +0.54(+2.08%) |
Mar 12, 2021 | 25.80 | 26.19 | 25.05 | 26.00 | 376,400 | -0.08(-0.31%) |
Mar 11, 2021 | 26.19 | 26.37 | 25.30 | 26.08 | 449,814 | +0.29(+1.12%) |
Mar 10, 2021 | 24.70 | 26.15 | 24.29 | 25.79 | 766,633 | +1.67(+6.92%) |
Mar 09, 2021 | 23.76 | 24.65 | 23.62 | 24.12 | 710,706 | +0.68(+2.90%) |
Mar 08, 2021 | 23.81 | 24.51 | 23.40 | 23.44 | 485,970 | -0.11(-0.47%) |
Mar 05, 2021 | 23.08 | 23.93 | 22.00 | 23.55 | 927,800 | +0.78(+3.43%) |
Mar 04, 2021 | 23.25 | 23.94 | 22.03 | 22.77 | 839,442 | -0.72(-3.07%) |
Mar 03, 2021 | 24.21 | 24.63 | 23.06 | 23.49 | 841,967 | -0.33(-1.39%) |
Mar 02, 2021 | 25.93 | 26.63 | 23.54 | 23.82 | 1,614,760 | -1.43(-5.66%) |
Mar 01, 2021 | 25.68 | 26.57 | 24.89 | 25.25 | 1,054,049 | +0.48(+1.94%) |
Feb 26, 2021 | 24.50 | 25.54 | 24.18 | 24.77 | 584,000 | +0.25(+1.02%) |
Feb 25, 2021 | 25.28 | 25.86 | 24.22 | 24.52 | 514,503 | -0.78(-3.08%) |
Feb 24, 2021 | 26.13 | 26.24 | 24.93 | 25.30 | 461,834 | -0.50(-1.94%) |
Feb 23, 2021 | 25.34 | 25.96 | 24.14 | 25.80 | 575,200 | -0.35(-1.34%) |
Feb 22, 2021 | 28.00 | 28.15 | 26.12 | 26.15 | 608,827 | -2.15(-7.60%) |
Feb 19, 2021 | 27.95 | 28.82 | 27.89 | 28.30 | 366,700 | +0.50(+1.80%) |
Feb 18, 2021 | 28.29 | 28.44 | 27.51 | 27.80 | 355,372 | -0.52(-1.84%) |
Feb 17, 2021 | 28.33 | 28.78 | 27.64 | 28.32 | 413,715 | -0.05(-0.18%) |
Feb 16, 2021 | 28.38 | 28.90 | 28.10 | 28.37 | 301,444 | +0.10(+0.35%) |
Feb 12, 2021 | 28.49 | 29.01 | 28.25 | 28.27 | 406,300 | -0.37(-1.29%) |
Feb 11, 2021 | 28.72 | 29.35 | 27.81 | 28.64 | 623,676 | +0.06(+0.21%) |
Feb 10, 2021 | 30.46 | 30.69 | 28.50 | 28.58 | 680,276 | -1.74(-5.74%) |
Feb 09, 2021 | 30.63 | 31.35 | 30.10 | 30.32 | 360,121 | -0.31(-1.01%) |
Feb 08, 2021 | 30.23 | 31.14 | 29.87 | 30.63 | 324,864 | +0.79(+2.65%) |
Feb 05, 2021 | 29.98 | 30.35 | 29.57 | 29.84 | 377,100 | +0.25(+0.84%) |
Feb 04, 2021 | 29.80 | 30.15 | 29.38 | 29.59 | 303,632 | -0.08(-0.27%) |
Feb 03, 2021 | 29.44 | 30.22 | 28.99 | 29.67 | 300,687 | +0.38(+1.30%) |
Feb 02, 2021 | 28.40 | 29.58 | 27.67 | 29.29 | 534,335 | +1.22(+4.35%) |
Feb 01, 2021 | 27.96 | 28.37 | 26.78 | 28.07 | 342,687 | +0.11(+0.39%) |
Jan 29, 2021 | 28.20 | 29.02 | 27.39 | 27.96 | 387,600 | -0.21(-0.75%) |
Jan 28, 2021 | 28.13 | 28.86 | 27.38 | 28.17 | 422,589 | +0.24(+0.86%) |
Jan 27, 2021 | 28.15 | 29.49 | 27.07 | 27.93 | 487,775 | -1.32(-4.51%) |
Jan 26, 2021 | 29.26 | 29.95 | 28.86 | 29.25 | 475,964 | +0.32(+1.11%) |
Jan 25, 2021 | 30.06 | 30.87 | 28.65 | 28.93 | 666,833 | -0.78(-2.63%) |
Jan 22, 2021 | 32.79 | 32.81 | 29.15 | 29.71 | 1,562,500 | -3.73(-11.15%) |
Jan 21, 2021 | 33.32 | 35.10 | 32.35 | 33.44 | 759,784 | +0.22(+0.66%) |
Jan 20, 2021 | 31.26 | 33.30 | 30.99 | 33.22 | 774,615 | +2.40(+7.79%) |
Jan 19, 2021 | 31.36 | 31.83 | 30.48 | 30.82 | 401,873 | -0.27(-0.87%) |
Jan 15, 2021 | 31.31 | 31.78 | 30.30 | 31.09 | 307,500 | -0.66(-2.08%) |
Jan 14, 2021 | 30.84 | 32.59 | 30.75 | 31.75 | 318,959 | +0.91(+2.95%) |
Jan 13, 2021 | 31.19 | 32.01 | 30.77 | 30.84 | 271,206 | -0.33(-1.06%) |
Jan 12, 2021 | 30.46 | 31.51 | 30.03 | 31.17 | 463,455 | -0.64(-2.01%) |
Jan 11, 2021 | 31.07 | 32.43 | 31.07 | 31.81 | 298,811 | +0.08(+0.25%) |
Jan 08, 2021 | 33.22 | 33.37 | 31.53 | 31.73 | 348,300 | -1.28(-3.88%) |
Jan 07, 2021 | 32.16 | 33.13 | 31.93 | 33.01 | 310,864 | +0.87(+2.71%) |
Jan 06, 2021 | 30.60 | 32.45 | 30.08 | 32.14 | 591,135 | +1.35(+4.38%) |
Jan 05, 2021 | 29.73 | 31.17 | 29.73 | 30.79 | 289,617 | +0.65(+2.16%) |
Jan 04, 2021 | 31.20 | 31.49 | 29.27 | 30.14 | 395,061 | -0.60(-1.95%) |
Dec 31, 2020 | 30.74 | 30.74 | 30.74 | 461,254 | -0.49(-1.57%) | |
Dec 30, 2020 | 30.71 | 32.16 | 30.71 | 31.23 | 461,254 | +0.63(+2.06%) |
Dec 29, 2020 | 32.53 | 32.97 | 29.44 | 30.60 | 898,023 | -1.72(-5.32%) |
Dec 28, 2020 | 33.70 | 33.95 | 32.31 | 32.32 | 497,245 | -1.38(-4.09%) |
Dec 24, 2020 | 34.09 | 34.30 | 33.51 | 33.70 | 148,700 | -0.33(-0.97%) |
Dec 23, 2020 | 34.92 | 34.97 | 34.00 | 34.03 | 430,804 | -0.81(-2.32%) |
Dec 22, 2020 | 33.80 | 34.87 | 33.07 | 34.84 | 426,759 | +1.35(+4.03%) |
Dec 21, 2020 | 32.22 | 34.38 | 31.84 | 33.49 | 440,533 | +0.49(+1.48%) |
Dec 18, 2020 | 31.94 | 33.12 | 31.69 | 33.00 | 1,409,800 | +0.84(+2.61%) |
Dec 17, 2020 | 32.40 | 32.40 | 31.45 | 32.16 | 289,096 | +0.17(+0.53%) |
Dec 16, 2020 | 31.74 | 32.66 | 31.22 | 31.99 | 470,885 | +0.49(+1.56%) |
Dec 15, 2020 | 30.06 | 31.53 | 29.76 | 31.50 | 420,931 | +1.74(+5.85%) |
Dec 14, 2020 | 30.99 | 30.99 | 29.37 | 29.76 | 436,937 | -0.84(-2.75%) |
Dec 11, 2020 | 31.00 | 32.00 | 29.95 | 30.60 | 394,300 | -0.39(-1.26%) |
Dec 10, 2020 | 29.86 | 31.08 | 28.64 | 30.99 | 527,827 | +0.75(+2.48%) |
Dec 09, 2020 | 29.71 | 31.62 | 29.50 | 30.24 | 678,781 | +0.94(+3.21%) |
Dec 08, 2020 | 28.60 | 29.34 | 27.64 | 29.30 | 553,224 | +0.67(+2.34%) |
Dec 07, 2020 | 29.00 | 29.66 | 28.03 | 28.63 | 456,875 | -0.34(-1.17%) |
Dec 04, 2020 | 28.66 | 29.04 | 28.00 | 28.97 | 536,700 | +0.22(+0.77%) |
Dec 03, 2020 | 28.27 | 28.93 | 27.78 | 28.75 | 438,927 | +0.63(+2.24%) |
Dec 02, 2020 | 27.61 | 28.39 | 26.71 | 28.12 | 684,983 | -0.03(-0.11%) |
Dec 01, 2020 | 29.00 | 29.08 | 27.32 | 28.15 | 527,219 | -0.73(-2.53%) |
Nov 30, 2020 | 29.66 | 30.35 | 27.80 | 28.88 | 901,398 | -1.17(-3.89%) |
Nov 27, 2020 | 30.46 | 30.60 | 29.13 | 30.05 | 389,500 | -0.34(-1.12%) |
Nov 25, 2020 | 30.50 | 30.99 | 29.86 | 30.39 | 508,200 | -0.31(-1.01%) |
Nov 24, 2020 | 29.97 | 30.96 | 29.02 | 30.70 | 819,617 | +1.00(+3.37%) |
Nov 23, 2020 | 28.89 | 30.50 | 28.68 | 29.70 | 702,007 | +1.08(+3.77%) |
Nov 20, 2020 | 27.16 | 28.65 | 27.01 | 28.62 | 655,500 | +1.10(+4.00%) |
Nov 19, 2020 | 26.84 | 27.58 | 26.55 | 27.52 | 349,401 | +0.71(+2.65%) |
Nov 18, 2020 | 26.50 | 27.66 | 26.34 | 26.81 | 722,727 | +0.30(+1.13%) |
Nov 17, 2020 | 26.18 | 26.69 | 25.14 | 26.51 | 527,860 | -0.01(-0.04%) |
Nov 16, 2020 | 26.57 | 26.75 | 25.63 | 26.52 | 577,594 | -0.05(-0.19%) |
Nov 13, 2020 | 26.31 | 27.34 | 25.90 | 26.57 | 658,000 | +0.73(+2.83%) |
Nov 12, 2020 | 25.41 | 26.43 | 25.39 | 25.84 | 492,198 | +0.50(+1.97%) |
Nov 11, 2020 | 24.66 | 25.66 | 24.08 | 25.34 | 595,899 | +1.05(+4.32%) |
Nov 10, 2020 | 23.55 | 24.69 | 23.51 | 24.29 | 746,494 | +1.07(+4.61%) |
Nov 09, 2020 | 27.75 | 28.14 | 23.21 | 23.22 | 1,330,232 | -3.82(-14.13%) |
Nov 06, 2020 | 29.11 | 29.11 | 26.40 | 27.04 | 981,500 | -1.97(-6.79%) |
Nov 05, 2020 | 28.67 | 30.00 | 28.05 | 29.01 | 878,479 | +0.85(+3.02%) |
Nov 04, 2020 | 26.77 | 28.21 | 26.40 | 28.16 | 672,914 | +1.38(+5.15%) |
Nov 03, 2020 | 26.30 | 27.17 | 24.29 | 26.78 | 889,512 | +1.03(+4.00%) |
Nov 02, 2020 | 22.70 | 27.00 | 22.70 | 25.75 | 1,791,053 | +3.63(+16.41%) |
Oct 30, 2020 | 23.30 | 23.92 | 21.71 | 22.12 | 504,600 | -1.54(-6.51%) |
Oct 29, 2020 | 23.17 | 23.82 | 23.00 | 23.66 | 425,483 | +0.54(+2.34%) |
Oct 28, 2020 | 22.25 | 23.53 | 21.80 | 23.12 | 467,840 | -0.04(-0.17%) |
Oct 27, 2020 | 23.10 | 23.88 | 22.90 | 23.16 | 308,905 | +0.27(+1.18%) |
Oct 26, 2020 | 24.10 | 24.48 | 22.58 | 22.89 | 419,411 | -1.73(-7.03%) |
Oct 23, 2020 | 24.12 | 24.65 | 23.45 | 24.62 | 416,200 | +0.52(+2.16%) |
Oct 22, 2020 | 24.80 | 25.11 | 24.07 | 24.10 | 490,619 | -0.63(-2.55%) |
Oct 21, 2020 | 26.65 | 26.90 | 24.70 | 24.73 | 513,763 | -1.72(-6.50%) |
Oct 20, 2020 | 26.73 | 27.64 | 26.25 | 26.45 | 397,451 | -0.21(-0.79%) |
Oct 19, 2020 | 27.40 | 28.41 | 26.55 | 26.66 | 458,273 | -0.88(-3.20%) |
Oct 16, 2020 | 28.03 | 28.29 | 27.25 | 27.54 | 422,800 | -0.43(-1.54%) |
Oct 15, 2020 | 27.30 | 28.39 | 27.03 | 27.97 | 361,539 | +0.17(+0.61%) |
Oct 14, 2020 | 27.80 | 28.48 | 27.40 | 27.80 | 491,004 | +0.22(+0.80%) |
Oct 13, 2020 | 26.21 | 27.71 | 25.93 | 27.58 | 399,565 | +1.24(+4.71%) |
Oct 12, 2020 | 27.23 | 27.33 | 25.86 | 26.34 | 520,526 | -0.62(-2.30%) |
Oct 09, 2020 | 26.05 | 27.99 | 26.05 | 26.96 | 1,147,100 | +1.08(+4.17%) |
Oct 08, 2020 | 25.18 | 25.95 | 25.00 | 25.88 | 583,251 | +0.95(+3.81%) |
Oct 07, 2020 | 24.54 | 25.21 | 24.36 | 24.93 | 559,230 | +0.82(+3.40%) |
Oct 06, 2020 | 23.72 | 24.93 | 23.53 | 24.11 | 1,031,156 | +0.66(+2.81%) |
Oct 05, 2020 | 23.00 | 23.57 | 22.49 | 23.45 | 564,142 | +0.51(+2.22%) |
Oct 02, 2020 | 21.49 | 23.10 | 21.48 | 22.94 | 438,400 | +0.53(+2.37%) |
Oct 01, 2020 | 22.11 | 22.57 | 21.71 | 22.41 | 434,092 | +0.36(+1.63%) |
Sep 30, 2020 | 21.56 | 22.62 | 21.56 | 22.05 | 543,411 | +0.42(+1.94%) |
Sep 29, 2020 | 21.78 | 21.94 | 21.32 | 21.63 | 277,576 | -0.13(-0.60%) |
Sep 28, 2020 | 21.48 | 21.85 | 21.11 | 21.76 | 366,679 | +0.66(+3.13%) |
Sep 25, 2020 | 21.09 | 21.34 | 20.64 | 21.10 | 355,700 | -0.02(-0.09%) |
Sep 24, 2020 | 20.58 | 21.92 | 20.01 | 21.12 | 756,345 | +0.31(+1.49%) |
Sep 23, 2020 | 20.75 | 21.38 | 20.75 | 20.81 | 585,884 | +0.14(+0.68%) |
Sep 22, 2020 | 20.61 | 21.05 | 20.16 | 20.67 | 560,759 | +0.37(+1.82%) |
Sep 21, 2020 | 20.28 | 20.39 | 19.55 | 20.30 | 680,513 | -0.47(-2.26%) |
Sep 18, 2020 | 21.68 | 21.80 | 20.15 | 20.77 | 1,129,700 | -0.84(-3.89%) |
Sep 17, 2020 | 21.94 | 22.38 | 20.56 | 21.61 | 1,326,885 | -0.75(-3.35%) |
Sep 16, 2020 | 23.04 | 23.06 | 22.14 | 22.36 | 539,439 | -0.44(-1.93%) |
Sep 15, 2020 | 23.45 | 23.62 | 22.59 | 22.80 | 471,093 | -0.43(-1.85%) |
Sep 14, 2020 | 22.31 | 23.31 | 22.30 | 23.23 | 792,050 | +0.93(+4.17%) |
Sep 11, 2020 | 22.22 | 22.39 | 21.68 | 22.30 | 539,700 | +0.57(+2.62%) |
Sep 10, 2020 | 22.46 | 22.79 | 21.47 | 21.73 | 623,400 | -0.18(-0.82%) |
Sep 09, 2020 | 20.96 | 22.08 | 20.49 | 21.91 | 576,778 | +1.33(+6.46%) |
Sep 08, 2020 | 20.00 | 21.75 | 19.68 | 20.58 | 780,221 | +0.05(+0.24%) |
Sep 04, 2020 | 22.75 | 22.94 | 20.38 | 20.53 | 1,039,500 | -1.86(-8.31%) |
Sep 03, 2020 | 24.03 | 24.03 | 22.15 | 22.39 | 819,470 | -1.94(-7.97%) |
Sep 02, 2020 | 24.71 | 24.98 | 23.26 | 24.33 | 681,625 | -0.35(-1.42%) |