Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.40 | 30.80 | 30.00 | 30.20 | 3,242 | +0.00(+0.00%) |
Sep 29, 2021 | 31.00 | 31.37 | 30.20 | 30.20 | 5,378 | -0.80(-2.58%) |
Sep 28, 2021 | 31.00 | 31.70 | 31.00 | 31.00 | 2,350 | -0.40(-1.27%) |
Sep 27, 2021 | 31.40 | 32.40 | 31.00 | 31.40 | 7,010 | +0.20(+0.64%) |
Sep 24, 2021 | 30.80 | 31.60 | 30.80 | 31.20 | 2,656 | +0.20(+0.65%) |
Sep 23, 2021 | 31.00 | 31.20 | 30.69 | 31.00 | 1,975 | +0.00(+0.00%) |
Sep 22, 2021 | 31.20 | 32.00 | 30.40 | 31.00 | 14,645 | -0.20(-0.64%) |
Sep 21, 2021 | 31.40 | 31.80 | 30.80 | 31.20 | 2,428 | +0.00(+0.00%) |
Sep 20, 2021 | 31.80 | 33.00 | 30.80 | 31.20 | 4,767 | -1.80(-5.45%) |
Sep 17, 2021 | 32.00 | 33.00 | 31.40 | 33.00 | 3,480 | +1.40(+4.43%) |
Sep 16, 2021 | 31.60 | 32.43 | 31.20 | 31.60 | 3,508 | -0.20(-0.63%) |
Sep 15, 2021 | 32.80 | 32.98 | 31.00 | 31.80 | 4,693 | -1.00(-3.05%) |
Sep 14, 2021 | 34.00 | 34.17 | 32.80 | 32.80 | 3,437 | -1.40(-4.09%) |
Sep 13, 2021 | 33.80 | 34.80 | 33.23 | 34.20 | 2,478 | +0.20(+0.59%) |
Sep 10, 2021 | 33.60 | 34.78 | 33.40 | 34.00 | 6,515 | -0.40(-1.16%) |
Sep 09, 2021 | 33.40 | 35.60 | 33.40 | 34.40 | 6,648 | +1.40(+4.24%) |
Sep 08, 2021 | 33.80 | 33.80 | 32.60 | 33.00 | 3,091 | -0.80(-2.37%) |
Sep 07, 2021 | 33.80 | 34.60 | 33.00 | 33.80 | 3,131 | +0.00(+0.00%) |
Sep 03, 2021 | 33.80 | 34.20 | 33.43 | 33.80 | 2,461 | +0.00(+0.00%) |
Sep 02, 2021 | 33.60 | 34.60 | 33.20 | 33.80 | 6,409 | +0.20(+0.60%) |
Sep 01, 2021 | 34.00 | 34.80 | 33.40 | 33.60 | 2,487 | -1.00(-2.89%) |
Aug 31, 2021 | 33.00 | 34.60 | 33.00 | 34.60 | 6,908 | +1.40(+4.22%) |
Aug 30, 2021 | 32.20 | 33.40 | 32.20 | 33.20 | 3,109 | +0.80(+2.47%) |
Aug 27, 2021 | 33.20 | 35.40 | 32.40 | 32.40 | 9,696 | -0.40(-1.22%) |
Aug 26, 2021 | 36.00 | 36.60 | 32.60 | 32.80 | 16,243 | -3.20(-8.89%) |
Aug 25, 2021 | 35.60 | 36.80 | 35.20 | 36.00 | 16,576 | +0.60(+1.69%) |
Aug 24, 2021 | 34.40 | 36.20 | 33.60 | 35.40 | 10,857 | +0.60(+1.72%) |
Aug 23, 2021 | 32.60 | 36.20 | 32.40 | 34.80 | 25,386 | +1.80(+5.45%) |
Aug 20, 2021 | 33.00 | 33.40 | 31.80 | 33.00 | 16,489 | -0.40(-1.20%) |
Aug 19, 2021 | 30.80 | 34.80 | 30.70 | 33.40 | 62,253 | +3.40(+11.33%) |
Aug 18, 2021 | 30.20 | 31.00 | 29.40 | 30.00 | 9,742 | -0.40(-1.32%) |
Aug 17, 2021 | 30.20 | 30.58 | 29.40 | 30.40 | 9,081 | +0.20(+0.66%) |
Aug 16, 2021 | 30.20 | 30.80 | 30.00 | 30.20 | 6,233 | -0.60(-1.95%) |
Aug 13, 2021 | 31.60 | 30.80 | 30.00 | 30.80 | 7,821 | -0.00(-0.01%) |
Aug 12, 2021 | 31.00 | 31.10 | 30.20 | 30.80 | 6,420 | +0.00(+0.01%) |
Aug 11, 2021 | 31.00 | 32.00 | 30.60 | 30.80 | 4,314 | -0.60(-1.91%) |
Aug 10, 2021 | 32.20 | 32.60 | 30.80 | 31.40 | 4,449 | -0.40(-1.26%) |
Aug 09, 2021 | 31.60 | 32.00 | 31.00 | 31.80 | 4,232 | -0.20(-0.62%) |
Aug 06, 2021 | 30.60 | 32.60 | 30.40 | 32.00 | 7,392 | +1.20(+3.90%) |
Aug 05, 2021 | 29.80 | 31.40 | 29.20 | 30.80 | 10,141 | +1.00(+3.36%) |
Aug 04, 2021 | 30.20 | 30.40 | 29.40 | 29.80 | 6,938 | -0.40(-1.32%) |
Aug 03, 2021 | 30.60 | 30.60 | 30.20 | 30.20 | 4,465 | -0.60(-1.95%) |
Aug 02, 2021 | 30.20 | 31.60 | 30.20 | 30.80 | 2,856 | +0.40(+1.32%) |
Jul 30, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,643 | +0.00(+0.00%) |
Jul 29, 2021 | 30.60 | 31.00 | 30.20 | 30.40 | 2,883 | +0.00(+0.00%) |
Jul 28, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,551 | +0.20(+0.66%) |
Jul 27, 2021 | 31.00 | 31.40 | 30.20 | 30.20 | 5,430 | -1.10(-3.53%) |
Jul 26, 2021 | 31.00 | 32.00 | 30.60 | 31.30 | 3,170 | +0.50(+1.64%) |
Jul 23, 2021 | 30.40 | 32.00 | 30.40 | 30.80 | 6,358 | -0.80(-2.53%) |
Jul 22, 2021 | 31.60 | 32.05 | 31.20 | 31.60 | 4,484 | -0.40(-1.25%) |
Jul 21, 2021 | 31.80 | 33.20 | 31.80 | 32.00 | 6,888 | +0.00(+0.00%) |
Jul 20, 2021 | 31.20 | 32.70 | 31.20 | 32.00 | 6,326 | +0.40(+1.27%) |
Jul 19, 2021 | 31.20 | 31.80 | 30.20 | 31.60 | 9,548 | +0.20(+0.64%) |
Jul 16, 2021 | 32.00 | 32.20 | 31.40 | 31.40 | 2,209 | -0.20(-0.63%) |
Jul 15, 2021 | 32.20 | 32.32 | 31.00 | 31.60 | 7,434 | +0.00(+0.00%) |
Jul 14, 2021 | 32.60 | 33.10 | 31.00 | 31.60 | 11,191 | -1.20(-3.66%) |
Jul 13, 2021 | 33.00 | 33.40 | 32.40 | 32.80 | 8,184 | -1.00(-2.96%) |
Jul 12, 2021 | 34.40 | 34.60 | 33.40 | 33.80 | 11,406 | -0.20(-0.59%) |
Jul 09, 2021 | 33.80 | 34.20 | 33.00 | 34.00 | 12,269 | +1.00(+3.03%) |
Jul 08, 2021 | 32.20 | 34.20 | 31.60 | 33.00 | 25,403 | +0.60(+1.85%) |
Jul 07, 2021 | 35.80 | 35.80 | 32.20 | 32.40 | 46,026 | -2.80(-7.95%) |
Jul 06, 2021 | 34.20 | 38.40 | 32.92 | 35.20 | 144,074 | +4.60(+15.03%) |
Jul 02, 2021 | 32.20 | 32.60 | 30.60 | 30.60 | 13,654 | -2.40(-7.27%) |
Jul 01, 2021 | 32.00 | 34.20 | 31.60 | 33.00 | 39,293 | +0.80(+2.48%) |
Jun 30, 2021 | 32.80 | 32.80 | 32.00 | 32.20 | 7,927 | +0.00(+0.00%) |
Jun 29, 2021 | 32.40 | 33.40 | 32.00 | 32.20 | 7,972 | -0.60(-1.83%) |
Jun 28, 2021 | 34.20 | 34.60 | 32.00 | 32.80 | 14,574 | -0.40(-1.20%) |
Jun 25, 2021 | 31.40 | 33.40 | 31.40 | 33.20 | 13,012 | +1.40(+4.40%) |
Jun 24, 2021 | 31.40 | 32.00 | 31.20 | 31.80 | 3,320 | +1.00(+3.25%) |
Jun 23, 2021 | 31.20 | 32.00 | 30.40 | 30.80 | 10,549 | -0.60(-1.91%) |
Jun 22, 2021 | 30.60 | 32.20 | 30.20 | 31.40 | 6,163 | +0.20(+0.64%) |
Jun 21, 2021 | 32.60 | 33.00 | 30.00 | 31.20 | 10,856 | -0.60(-1.89%) |
Jun 18, 2021 | 33.00 | 33.40 | 31.80 | 31.80 | 7,226 | -0.80(-2.45%) |
Jun 17, 2021 | 33.20 | 34.40 | 32.60 | 32.60 | 3,973 | -0.80(-2.40%) |
Jun 16, 2021 | 34.00 | 34.20 | 33.20 | 33.40 | 9,266 | -0.60(-1.76%) |
Jun 15, 2021 | 35.00 | 35.20 | 33.68 | 34.00 | 9,447 | -1.00(-2.86%) |
Jun 14, 2021 | 36.60 | 36.94 | 34.60 | 35.00 | 9,742 | -1.20(-3.31%) |
Jun 11, 2021 | 38.00 | 38.00 | 35.40 | 36.20 | 12,488 | -0.80(-2.16%) |
Jun 10, 2021 | 35.60 | 37.20 | 35.20 | 37.00 | 16,255 | +1.40(+3.93%) |
Jun 09, 2021 | 34.80 | 35.80 | 34.20 | 35.60 | 14,436 | +1.40(+4.09%) |
Jun 08, 2021 | 34.40 | 34.91 | 33.80 | 34.20 | 9,425 | -0.20(-0.58%) |
Jun 07, 2021 | 34.60 | 34.80 | 33.80 | 34.40 | 7,674 | +0.20(+0.58%) |
Jun 04, 2021 | 34.20 | 34.80 | 33.60 | 34.20 | 13,189 | +0.20(+0.59%) |
Jun 03, 2021 | 33.20 | 34.20 | 32.80 | 34.00 | 14,714 | +0.60(+1.80%) |
Jun 02, 2021 | 33.80 | 34.00 | 32.40 | 33.40 | 14,452 | -0.20(-0.60%) |
Jun 01, 2021 | 32.80 | 34.20 | 32.40 | 33.60 | 14,791 | +1.20(+3.70%) |
May 28, 2021 | 32.60 | 33.20 | 31.80 | 32.40 | 7,343 | -0.20(-0.61%) |
May 27, 2021 | 31.20 | 33.20 | 31.20 | 32.60 | 9,605 | +1.20(+3.82%) |
May 26, 2021 | 30.60 | 32.00 | 30.60 | 31.40 | 6,184 | +0.60(+1.95%) |
May 25, 2021 | 31.40 | 32.40 | 30.80 | 30.80 | 13,639 | -1.00(-3.14%) |
May 24, 2021 | 33.00 | 33.00 | 31.60 | 31.80 | 5,006 | -0.60(-1.85%) |
May 21, 2021 | 32.40 | 33.00 | 31.80 | 32.40 | 8,798 | +0.00(+0.00%) |
May 20, 2021 | 31.80 | 32.80 | 30.83 | 32.40 | 15,966 | +0.49(+1.55%) |
May 19, 2021 | 31.00 | 32.80 | 30.40 | 31.91 | 7,054 | -0.49(-1.52%) |
May 18, 2021 | 30.00 | 32.80 | 29.60 | 32.40 | 16,819 | +2.60(+8.72%) |
May 17, 2021 | 29.00 | 30.00 | 28.40 | 29.80 | 15,043 | +1.40(+4.93%) |
May 14, 2021 | 29.40 | 30.40 | 28.40 | 28.40 | 17,556 | -2.20(-7.19%) |
May 13, 2021 | 29.80 | 31.00 | 28.60 | 30.60 | 15,357 | +0.60(+2.00%) |
May 12, 2021 | 30.60 | 31.20 | 29.80 | 30.00 | 12,716 | -0.80(-2.60%) |
May 11, 2021 | 30.20 | 31.40 | 29.60 | 30.80 | 12,634 | +0.60(+1.99%) |
May 10, 2021 | 30.60 | 31.49 | 29.80 | 30.20 | 9,828 | -0.40(-1.31%) |
May 07, 2021 | 30.00 | 31.30 | 30.00 | 30.60 | 4,798 | +0.60(+2.00%) |
May 06, 2021 | 30.80 | 32.00 | 29.60 | 30.00 | 12,459 | -1.20(-3.85%) |
May 05, 2021 | 30.20 | 33.20 | 30.00 | 31.20 | 33,969 | +0.80(+2.63%) |
May 04, 2021 | 32.00 | 32.00 | 29.60 | 30.40 | 10,693 | -1.40(-4.40%) |
May 03, 2021 | 31.80 | 32.20 | 31.20 | 31.80 | 5,085 | +0.60(+1.92%) |
Apr 30, 2021 | 32.40 | 32.71 | 31.00 | 31.20 | 8,715 | -1.00(-3.11%) |
Apr 29, 2021 | 33.00 | 33.40 | 31.80 | 32.20 | 8,676 | -1.20(-3.59%) |
Apr 28, 2021 | 32.40 | 34.20 | 32.00 | 33.40 | 13,088 | +0.60(+1.83%) |
Apr 27, 2021 | 33.00 | 33.20 | 32.00 | 32.80 | 5,504 | +0.00(+0.00%) |
Apr 26, 2021 | 32.60 | 33.40 | 32.20 | 32.80 | 8,507 | +0.60(+1.86%) |
Apr 23, 2021 | 32.20 | 32.80 | 31.60 | 32.20 | 7,080 | +0.20(+0.63%) |
Apr 22, 2021 | 31.20 | 32.60 | 30.40 | 32.00 | 11,063 | +1.20(+3.90%) |
Apr 21, 2021 | 28.40 | 31.80 | 28.40 | 30.80 | 14,515 | +2.00(+6.94%) |
Apr 20, 2021 | 31.40 | 31.40 | 28.20 | 28.80 | 24,647 | -2.20(-7.10%) |
Apr 19, 2021 | 29.20 | 31.20 | 28.40 | 31.00 | 13,533 | +1.60(+5.44%) |
Apr 16, 2021 | 30.00 | 30.44 | 28.70 | 29.40 | 23,300 | -0.60(-2.00%) |
Apr 15, 2021 | 31.80 | 31.80 | 30.00 | 30.00 | 13,590 | -1.40(-4.46%) |
Apr 14, 2021 | 31.20 | 32.40 | 30.80 | 31.40 | 12,003 | -0.20(-0.63%) |
Apr 13, 2021 | 31.00 | 31.80 | 30.00 | 31.60 | 18,277 | +0.20(+0.64%) |
Apr 12, 2021 | 33.60 | 33.60 | 31.20 | 31.40 | 20,001 | -2.40(-7.10%) |
Apr 09, 2021 | 35.20 | 35.20 | 32.60 | 33.80 | 22,850 | -1.20(-3.43%) |
Apr 08, 2021 | 33.80 | 35.40 | 33.60 | 35.00 | 20,085 | +1.20(+3.55%) |
Apr 07, 2021 | 34.60 | 35.40 | 33.40 | 33.80 | 16,273 | -1.20(-3.43%) |
Apr 06, 2021 | 34.00 | 35.60 | 34.00 | 35.00 | 15,819 | +0.20(+0.57%) |
Apr 05, 2021 | 36.80 | 36.80 | 34.00 | 34.80 | 31,596 | -2.00(-5.43%) |
Apr 01, 2021 | 32.60 | 37.20 | 32.40 | 36.80 | 29,630 | +3.60(+10.84%) |
Mar 31, 2021 | 31.40 | 33.60 | 31.20 | 33.20 | 33,515 | +1.80(+5.73%) |
Mar 30, 2021 | 33.20 | 33.80 | 31.00 | 31.40 | 57,271 | -3.00(-8.72%) |
Mar 29, 2021 | 35.80 | 37.80 | 34.20 | 34.40 | 45,338 | -1.20(-3.37%) |
Mar 26, 2021 | 36.40 | 37.60 | 34.80 | 35.60 | 69,935 | -3.80(-9.64%) |
Mar 25, 2021 | 37.80 | 41.00 | 35.00 | 39.40 | 100,031 | -0.20(-0.51%) |
Mar 24, 2021 | 38.00 | 40.00 | 36.00 | 39.60 | 148,601 | +4.40(+12.50%) |
Mar 23, 2021 | 37.80 | 38.60 | 34.40 | 35.20 | 145,451 | -4.60(-11.56%) |
Mar 22, 2021 | 43.00 | 43.20 | 38.40 | 39.80 | 270,382 | -5.60(-12.33%) |
Mar 19, 2021 | 60.80 | 62.80 | 44.60 | 45.40 | 3,808,300 | +11.80(+35.12%) |
Mar 18, 2021 | 34.80 | 35.40 | 33.60 | 33.60 | 184,665 | -0.60(-1.75%) |
Mar 17, 2021 | 33.00 | 35.20 | 32.20 | 34.20 | 14,623 | +0.20(+0.59%) |
Mar 16, 2021 | 34.40 | 35.40 | 33.00 | 34.00 | 38,302 | -0.80(-2.30%) |
Mar 15, 2021 | 34.40 | 35.40 | 32.80 | 34.80 | 23,968 | +0.40(+1.16%) |
Mar 12, 2021 | 33.60 | 34.40 | 32.88 | 34.40 | 14,275 | +0.20(+0.58%) |
Mar 11, 2021 | 33.00 | 34.20 | 31.60 | 34.20 | 23,298 | +2.00(+6.21%) |
Mar 10, 2021 | 33.00 | 33.80 | 31.00 | 32.20 | 26,947 | -1.20(-3.59%) |
Mar 09, 2021 | 32.00 | 33.60 | 31.00 | 33.40 | 49,085 | +2.40(+7.74%) |
Mar 08, 2021 | 32.80 | 32.80 | 30.00 | 31.00 | 16,781 | -0.05(-0.17%) |
Mar 05, 2021 | 30.20 | 31.60 | 26.00 | 31.05 | 41,460 | +1.25(+4.20%) |
Mar 04, 2021 | 31.80 | 33.80 | 28.80 | 29.80 | 50,324 | -4.40(-12.87%) |
Mar 03, 2021 | 34.40 | 34.40 | 32.20 | 34.20 | 25,446 | +0.00(+0.00%) |
Mar 02, 2021 | 36.40 | 37.20 | 33.40 | 34.20 | 39,538 | -2.40(-6.56%) |
Mar 01, 2021 | 36.00 | 38.80 | 34.40 | 36.60 | 53,494 | +0.80(+2.23%) |
Feb 26, 2021 | 37.20 | 38.10 | 32.60 | 35.80 | 72,615 | -2.60(-6.77%) |
Feb 25, 2021 | 40.80 | 40.80 | 37.00 | 38.40 | 54,391 | -2.00(-4.95%) |
Feb 24, 2021 | 39.80 | 43.00 | 39.40 | 40.40 | 78,393 | +0.00(+0.00%) |
Feb 23, 2021 | 38.40 | 44.60 | 36.20 | 40.40 | 199,920 | -0.40(-0.98%) |
Feb 22, 2021 | 40.40 | 42.80 | 38.00 | 40.80 | 108,666 | +0.00(+0.00%) |
Feb 19, 2021 | 40.40 | 41.80 | 39.20 | 40.80 | 58,160 | +0.20(+0.49%) |
Feb 18, 2021 | 44.60 | 45.20 | 39.00 | 40.60 | 89,088 | -2.60(-6.02%) |
Feb 17, 2021 | 43.60 | 45.80 | 41.20 | 43.20 | 65,249 | +0.40(+0.93%) |
Feb 16, 2021 | 48.40 | 49.00 | 42.80 | 42.80 | 95,230 | -2.80(-6.14%) |
Feb 12, 2021 | 47.60 | 48.60 | 44.20 | 45.60 | 101,580 | +1.40(+3.17%) |
Feb 11, 2021 | 44.80 | 47.00 | 43.60 | 44.20 | 71,019 | +1.20(+2.79%) |
Feb 10, 2021 | 47.00 | 52.00 | 42.40 | 43.00 | 107,876 | -1.80(-4.02%) |
Feb 09, 2021 | 44.00 | 45.60 | 42.40 | 44.80 | 46,063 | +2.80(+6.67%) |
Feb 08, 2021 | 43.20 | 44.00 | 41.20 | 42.00 | 47,870 | +0.20(+0.48%) |
Feb 05, 2021 | 39.80 | 43.00 | 38.61 | 41.80 | 31,725 | +2.20(+5.56%) |
Feb 04, 2021 | 41.60 | 41.60 | 38.60 | 39.60 | 19,889 | -0.80(-1.98%) |
Feb 03, 2021 | 40.00 | 43.00 | 39.20 | 40.40 | 65,263 | +1.80(+4.66%) |
Feb 02, 2021 | 39.60 | 39.80 | 37.00 | 38.60 | 20,563 | -2.40(-5.85%) |
Feb 01, 2021 | 35.80 | 42.00 | 35.60 | 41.00 | 46,795 | +5.40(+15.17%) |
Jan 29, 2021 | 38.00 | 38.20 | 35.20 | 35.60 | 25,550 | -2.40(-6.32%) |
Jan 28, 2021 | 38.00 | 39.20 | 35.40 | 38.00 | 37,515 | -0.80(-2.06%) |
Jan 27, 2021 | 45.00 | 45.00 | 37.00 | 38.80 | 78,873 | -6.60(-14.54%) |
Jan 26, 2021 | 46.40 | 47.60 | 44.40 | 45.40 | 21,523 | +0.00(+0.00%) |
Jan 25, 2021 | 44.80 | 47.80 | 42.40 | 45.40 | 27,345 | +1.60(+3.65%) |
Jan 22, 2021 | 44.00 | 44.60 | 42.00 | 43.80 | 16,645 | +0.20(+0.46%) |
Jan 21, 2021 | 43.60 | 46.40 | 42.00 | 43.60 | 21,879 | +0.20(+0.46%) |
Jan 20, 2021 | 47.60 | 47.80 | 42.60 | 43.40 | 54,034 | +0.80(+1.88%) |
Jan 19, 2021 | 40.60 | 44.80 | 40.00 | 42.60 | 38,380 | +1.40(+3.40%) |
Jan 15, 2021 | 38.80 | 41.20 | 37.20 | 41.20 | 33,565 | +3.00(+7.85%) |
Jan 14, 2021 | 38.20 | 38.60 | 36.80 | 38.20 | 6,283 | +0.60(+1.60%) |
Jan 13, 2021 | 39.00 | 39.00 | 36.40 | 37.60 | 7,206 | -0.20(-0.53%) |
Jan 12, 2021 | 38.20 | 39.33 | 37.00 | 37.80 | 7,061 | -0.20(-0.53%) |
Jan 11, 2021 | 36.40 | 39.80 | 36.00 | 38.00 | 17,371 | +2.40(+6.74%) |
Jan 08, 2021 | 35.60 | 37.80 | 35.00 | 35.60 | 9,685 | +0.20(+0.56%) |
Jan 07, 2021 | 34.20 | 36.00 | 34.20 | 35.40 | 6,063 | +1.20(+3.51%) |
Jan 06, 2021 | 35.00 | 37.20 | 33.20 | 34.20 | 17,028 | +0.20(+0.59%) |
Jan 05, 2021 | 33.40 | 35.80 | 33.00 | 34.00 | 10,026 | +0.00(+0.00%) |
Jan 04, 2021 | 33.60 | 34.20 | 32.00 | 34.00 | 10,052 | -0.50(-1.45%) |
Dec 31, 2020 | 34.50 | 34.50 | 34.50 | 19,139 | -0.30(-0.86%) | |
Dec 30, 2020 | 36.40 | 37.20 | 33.40 | 34.80 | 19,139 | -1.60(-4.40%) |
Dec 29, 2020 | 35.00 | 37.80 | 33.40 | 36.40 | 16,241 | +1.40(+4.00%) |
Dec 28, 2020 | 32.80 | 40.00 | 32.00 | 35.00 | 60,392 | +2.00(+6.06%) |
Dec 24, 2020 | 33.80 | 34.20 | 31.00 | 33.00 | 17,705 | -1.40(-4.07%) |
Dec 23, 2020 | 30.80 | 36.00 | 30.80 | 34.40 | 48,123 | +3.20(+10.26%) |
Dec 22, 2020 | 32.00 | 32.16 | 29.00 | 31.20 | 21,989 | -0.80(-2.50%) |
Dec 21, 2020 | 29.20 | 42.60 | 28.60 | 32.00 | 343,605 | +3.60(+12.68%) |
Dec 18, 2020 | 28.60 | 29.40 | 28.40 | 28.40 | 11,335 | -1.00(-3.40%) |
Dec 17, 2020 | 29.00 | 29.40 | 28.69 | 29.40 | 5,115 | +0.00(+0.00%) |
Dec 16, 2020 | 29.20 | 29.40 | 28.20 | 29.40 | 4,100 | +0.20(+0.68%) |
Dec 15, 2020 | 29.00 | 29.40 | 28.60 | 29.20 | 4,269 | +0.20(+0.69%) |
Dec 14, 2020 | 29.00 | 29.60 | 28.40 | 29.00 | 6,093 | +0.40(+1.40%) |
Dec 11, 2020 | 29.00 | 29.00 | 28.20 | 28.60 | 7,925 | -0.20(-0.69%) |
Dec 10, 2020 | 28.20 | 29.40 | 28.00 | 28.80 | 8,849 | -0.60(-2.04%) |
Dec 09, 2020 | 30.40 | 31.00 | 28.00 | 29.40 | 34,670 | -1.80(-5.77%) |
Dec 08, 2020 | 32.40 | 34.40 | 30.20 | 31.20 | 71,681 | -5.00(-13.81%) |
Dec 07, 2020 | 31.40 | 39.20 | 31.40 | 36.20 | 175,563 | +4.40(+13.84%) |
Dec 04, 2020 | 30.80 | 31.80 | 30.40 | 31.80 | 2,015 | +0.60(+1.92%) |
Dec 03, 2020 | 30.00 | 31.80 | 30.00 | 31.20 | 3,004 | +0.00(+0.00%) |
Dec 02, 2020 | 31.20 | 31.80 | 28.40 | 31.20 | 6,512 | -0.60(-1.89%) |
Dec 01, 2020 | 32.60 | 32.80 | 31.60 | 31.80 | 3,759 | -0.40(-1.24%) |
Nov 30, 2020 | 33.60 | 33.60 | 31.00 | 32.20 | 4,348 | -1.20(-3.59%) |
Nov 27, 2020 | 31.80 | 34.40 | 31.50 | 33.40 | 7,325 | +2.06(+6.59%) |
Nov 25, 2020 | 30.00 | 31.49 | 29.60 | 31.34 | 9,865 | +1.54(+5.15%) |
Nov 24, 2020 | 28.80 | 30.00 | 28.20 | 29.80 | 7,837 | +1.00(+3.47%) |
Nov 23, 2020 | 28.80 | 28.80 | 28.00 | 28.80 | 4,664 | -0.20(-0.69%) |
Nov 20, 2020 | 28.66 | 30.00 | 28.40 | 29.00 | 8,970 | +0.20(+0.69%) |
Nov 19, 2020 | 28.40 | 28.80 | 27.80 | 28.80 | 1,902 | +0.60(+2.13%) |
Nov 18, 2020 | 27.60 | 28.40 | 27.50 | 28.20 | 3,855 | +0.80(+2.92%) |
Nov 17, 2020 | 28.00 | 28.00 | 27.20 | 27.40 | 1,918 | -0.60(-2.14%) |
Nov 16, 2020 | 28.80 | 28.80 | 27.40 | 28.00 | 4,222 | +0.20(+0.72%) |
Nov 13, 2020 | 28.00 | 28.50 | 27.20 | 27.80 | 6,530 | -0.40(-1.42%) |
Nov 12, 2020 | 28.00 | 28.60 | 27.60 | 28.20 | 2,878 | +0.00(+0.00%) |
Nov 11, 2020 | 29.00 | 29.00 | 27.60 | 28.20 | 5,919 | -0.80(-2.76%) |
Nov 10, 2020 | 28.60 | 29.40 | 28.40 | 29.00 | 4,430 | +0.40(+1.40%) |
Nov 09, 2020 | 28.40 | 28.80 | 27.40 | 28.60 | 4,674 | +0.60(+2.14%) |
Nov 06, 2020 | 28.80 | 29.00 | 27.20 | 28.00 | 6,150 | -0.20(-0.71%) |
Nov 05, 2020 | 27.60 | 28.63 | 27.20 | 28.20 | 4,058 | +0.20(+0.71%) |
Nov 04, 2020 | 27.80 | 29.00 | 27.20 | 28.00 | 3,045 | +0.00(+0.00%) |
Nov 03, 2020 | 27.60 | 28.80 | 27.30 | 28.00 | 3,909 | +0.00(+0.00%) |
Nov 02, 2020 | 28.20 | 28.60 | 27.00 | 28.00 | 2,362 | -0.20(-0.71%) |
Oct 30, 2020 | 29.00 | 29.40 | 27.60 | 28.20 | 4,320 | -1.00(-3.42%) |
Oct 29, 2020 | 28.40 | 29.20 | 27.60 | 29.20 | 4,793 | +2.00(+7.35%) |
Oct 28, 2020 | 28.00 | 28.60 | 26.60 | 27.20 | 13,235 | -1.80(-6.21%) |
Oct 27, 2020 | 30.00 | 31.20 | 28.40 | 29.00 | 10,006 | -0.40(-1.36%) |
Oct 26, 2020 | 34.00 | 34.20 | 27.80 | 29.40 | 36,753 | -5.60(-16.00%) |
Oct 23, 2020 | 34.00 | 64.00 | 33.60 | 35.00 | 577,090 | +3.00(+9.38%) |
Oct 22, 2020 | 35.60 | 35.60 | 30.00 | 32.00 | 6,266 | -2.80(-8.05%) |
Oct 21, 2020 | 34.00 | 35.40 | 33.70 | 34.80 | 1,286 | +1.60(+4.83%) |
Oct 20, 2020 | 34.60 | 35.40 | 33.00 | 33.20 | 2,745 | -1.40(-4.05%) |
Oct 19, 2020 | 36.60 | 36.60 | 34.00 | 34.60 | 1,434 | -2.00(-5.46%) |
Oct 16, 2020 | 36.00 | 38.00 | 36.00 | 36.60 | 1,275 | +0.20(+0.55%) |
Oct 15, 2020 | 38.00 | 38.00 | 36.00 | 36.40 | 924 | -1.20(-3.19%) |
Oct 14, 2020 | 38.60 | 39.00 | 37.20 | 37.60 | 397 | +0.00(+0.00%) |
Oct 13, 2020 | 38.00 | 39.80 | 36.40 | 37.60 | 1,092 | -0.40(-1.05%) |
Oct 12, 2020 | 40.40 | 41.40 | 38.00 | 38.00 | 1,725 | -0.40(-1.04%) |
Oct 09, 2020 | 40.40 | 40.40 | 38.20 | 38.40 | 2,675 | -1.80(-4.48%) |
Oct 08, 2020 | 40.80 | 41.20 | 36.00 | 40.20 | 6,586 | +0.40(+1.01%) |
Oct 07, 2020 | 44.20 | 44.20 | 39.00 | 39.80 | 8,773 | -2.60(-6.13%) |
Oct 06, 2020 | 35.20 | 42.60 | 35.20 | 42.40 | 19,345 | +7.20(+20.45%) |
Oct 05, 2020 | 35.60 | 37.36 | 34.80 | 35.20 | 1,789 | -0.40(-1.12%) |
Oct 02, 2020 | 34.00 | 36.40 | 32.60 | 35.60 | 4,645 | +0.40(+1.14%) |