Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.29 | 38.68 | 37.88 | 37.96 | 250,335 | -0.30(-0.78%) |
May 27, 2021 | 38.42 | 38.85 | 38.00 | 38.26 | 184,972 | +0.16(+0.42%) |
May 26, 2021 | 38.36 | 38.61 | 37.83 | 38.10 | 224,825 | +0.08(+0.21%) |
May 25, 2021 | 39.50 | 39.50 | 38.00 | 38.02 | 233,872 | -1.39(-3.52%) |
May 24, 2021 | 39.69 | 39.88 | 38.50 | 39.41 | 87,965 | +0.44(+1.13%) |
May 21, 2021 | 39.57 | 39.60 | 38.25 | 38.97 | 204,885 | +0.17(+0.44%) |
May 20, 2021 | 39.28 | 39.54 | 38.75 | 38.80 | 168,047 | -0.20(-0.51%) |
May 19, 2021 | 39.42 | 40.30 | 38.55 | 39.00 | 194,205 | -1.01(-2.52%) |
May 18, 2021 | 40.50 | 40.77 | 39.70 | 40.01 | 181,478 | -0.01(-0.02%) |
May 17, 2021 | 39.59 | 40.96 | 39.27 | 40.02 | 275,003 | +0.67(+1.71%) |
May 14, 2021 | 39.59 | 39.76 | 38.75 | 39.35 | 211,900 | +0.41(+1.05%) |
May 13, 2021 | 39.98 | 40.33 | 38.07 | 38.94 | 423,534 | -0.64(-1.62%) |
May 12, 2021 | 40.00 | 40.50 | 38.25 | 39.58 | 312,199 | -0.23(-0.58%) |
May 11, 2021 | 38.47 | 40.25 | 37.00 | 39.81 | 501,617 | +1.20(+3.11%) |
May 10, 2021 | 39.31 | 41.48 | 38.24 | 38.61 | 544,994 | -2.31(-5.65%) |
May 07, 2021 | 39.30 | 41.15 | 39.00 | 40.92 | 197,524 | +1.72(+4.39%) |
May 06, 2021 | 40.93 | 42.00 | 39.20 | 39.20 | 305,919 | -1.73(-4.23%) |
May 05, 2021 | 41.37 | 42.20 | 40.45 | 40.93 | 260,832 | -0.44(-1.06%) |
May 04, 2021 | 43.02 | 43.06 | 40.20 | 41.37 | 491,375 | -1.98(-4.57%) |
May 03, 2021 | 43.05 | 44.00 | 42.00 | 43.35 | 400,145 | +1.76(+4.23%) |
Apr 30, 2021 | 39.33 | 41.80 | 39.22 | 41.59 | 420,700 | +2.24(+5.69%) |
Apr 29, 2021 | 40.65 | 40.88 | 39.27 | 39.35 | 189,748 | -1.22(-3.00%) |
Apr 28, 2021 | 39.88 | 40.79 | 39.81 | 40.57 | 225,479 | +0.69(+1.73%) |
Apr 27, 2021 | 38.36 | 39.91 | 38.18 | 39.88 | 207,715 | +1.66(+4.34%) |
Apr 26, 2021 | 38.40 | 38.77 | 37.27 | 38.22 | 319,911 | +0.10(+0.26%) |
Apr 23, 2021 | 38.50 | 40.30 | 37.85 | 38.12 | 348,600 | -0.38(-0.99%) |
Apr 22, 2021 | 38.70 | 39.95 | 36.50 | 38.50 | 491,885 | +0.30(+0.79%) |
Apr 21, 2021 | 35.50 | 38.28 | 35.06 | 38.20 | 510,130 | +2.77(+7.82%) |
Apr 20, 2021 | 38.00 | 38.35 | 34.52 | 35.43 | 699,067 | -2.07(-5.52%) |
Apr 19, 2021 | 39.00 | 39.31 | 36.25 | 37.50 | 761,879 | -1.50(-3.85%) |
Apr 16, 2021 | 41.47 | 41.47 | 39.00 | 39.00 | 285,100 | -0.85(-2.13%) |
Apr 15, 2021 | 42.49 | 42.50 | 39.50 | 39.85 | 329,104 | -1.46(-3.53%) |
Apr 14, 2021 | 40.99 | 41.86 | 40.75 | 41.31 | 223,551 | +0.71(+1.75%) |
Apr 13, 2021 | 39.70 | 40.75 | 39.48 | 40.60 | 239,737 | +0.99(+2.50%) |
Apr 12, 2021 | 40.59 | 41.00 | 38.35 | 39.61 | 633,985 | -1.39(-3.39%) |
Apr 09, 2021 | 41.05 | 41.42 | 40.12 | 41.00 | 393,300 | -0.17(-0.41%) |
Apr 08, 2021 | 40.85 | 42.55 | 40.50 | 41.17 | 848,645 | -1.73(-4.03%) |
Apr 07, 2021 | 43.47 | 43.71 | 42.49 | 42.90 | 322,077 | -0.68(-1.56%) |
Apr 06, 2021 | 44.12 | 44.22 | 42.79 | 43.58 | 736,576 | -1.52(-3.37%) |
Apr 05, 2021 | 46.09 | 46.97 | 45.00 | 45.10 | 328,374 | -0.14(-0.31%) |
Apr 01, 2021 | 46.17 | 47.49 | 45.00 | 45.24 | 258,000 | -0.26(-0.57%) |
Mar 31, 2021 | 43.47 | 46.36 | 43.46 | 45.50 | 390,062 | +2.10(+4.84%) |
Mar 30, 2021 | 45.97 | 46.00 | 42.49 | 43.40 | 1,034,110 | -2.70(-5.86%) |
Mar 29, 2021 | 48.35 | 48.70 | 46.10 | 46.10 | 244,717 | -2.20(-4.55%) |
Mar 26, 2021 | 49.73 | 50.30 | 47.07 | 48.30 | 221,900 | -0.78(-1.60%) |
Mar 25, 2021 | 47.50 | 49.61 | 46.50 | 49.08 | 337,455 | +1.08(+2.26%) |
Mar 24, 2021 | 47.55 | 49.63 | 47.37 | 48.00 | 246,475 | -0.05(-0.10%) |
Mar 23, 2021 | 49.78 | 50.40 | 46.37 | 48.05 | 569,667 | -1.72(-3.46%) |
Mar 22, 2021 | 51.00 | 51.88 | 49.69 | 49.77 | 321,533 | -0.65(-1.29%) |
Mar 19, 2021 | 52.00 | 53.38 | 49.60 | 50.42 | 291,900 | -1.86(-3.55%) |
Mar 18, 2021 | 51.57 | 53.73 | 51.46 | 52.28 | 406,714 | +0.48(+0.92%) |
Mar 17, 2021 | 51.72 | 52.39 | 50.20 | 51.80 | 408,559 | -0.98(-1.86%) |
Mar 16, 2021 | 51.95 | 53.04 | 48.98 | 52.78 | 439,471 | +1.55(+3.03%) |
Mar 15, 2021 | 49.64 | 51.61 | 49.63 | 51.23 | 283,580 | +1.85(+3.74%) |
Mar 12, 2021 | 48.56 | 49.55 | 48.00 | 49.38 | 213,400 | +0.02(+0.04%) |
Mar 11, 2021 | 46.33 | 49.55 | 45.60 | 49.36 | 304,900 | +3.26(+7.07%) |
Mar 10, 2021 | 47.49 | 48.25 | 44.73 | 46.10 | 286,165 | -0.86(-1.84%) |
Mar 09, 2021 | 44.88 | 47.35 | 44.10 | 46.96 | 242,451 | +3.46(+7.96%) |
Mar 08, 2021 | 45.61 | 46.10 | 43.23 | 43.50 | 419,094 | -1.81(-3.99%) |
Mar 05, 2021 | 46.05 | 46.47 | 42.10 | 45.31 | 766,600 | -1.16(-2.50%) |
Mar 04, 2021 | 49.70 | 49.95 | 44.24 | 46.47 | 650,013 | -3.03(-6.12%) |
Mar 03, 2021 | 48.65 | 50.25 | 48.65 | 49.50 | 413,419 | +1.00(+2.06%) |
Mar 02, 2021 | 47.99 | 49.70 | 46.55 | 48.50 | 445,766 | +1.80(+3.85%) |
Mar 01, 2021 | 47.01 | 48.89 | 46.58 | 46.70 | 366,342 | +0.33(+0.72%) |
Feb 26, 2021 | 46.10 | 46.74 | 43.79 | 46.37 | 310,500 | +0.37(+0.80%) |
Feb 25, 2021 | 46.55 | 47.50 | 43.29 | 46.00 | 427,333 | -0.94(-2.00%) |
Feb 24, 2021 | 47.41 | 47.77 | 46.28 | 46.94 | 196,811 | +0.12(+0.26%) |
Feb 23, 2021 | 45.88 | 47.86 | 41.04 | 46.82 | 703,738 | +0.34(+0.74%) |
Feb 22, 2021 | 47.52 | 47.79 | 46.48 | 46.48 | 333,316 | -1.31(-2.75%) |
Feb 19, 2021 | 48.41 | 49.00 | 47.22 | 47.79 | 411,100 | +0.46(+0.97%) |
Feb 18, 2021 | 46.96 | 49.67 | 46.96 | 47.33 | 261,185 | -0.65(-1.35%) |
Feb 17, 2021 | 50.00 | 50.54 | 47.01 | 47.98 | 456,106 | -2.07(-4.14%) |
Feb 16, 2021 | 48.18 | 50.60 | 48.18 | 50.05 | 354,077 | +2.20(+4.60%) |
Feb 12, 2021 | 47.20 | 50.42 | 46.75 | 47.85 | 539,900 | +0.60(+1.27%) |
Feb 11, 2021 | 50.09 | 51.00 | 46.10 | 47.25 | 1,101,192 | -3.75(-7.35%) |
Feb 10, 2021 | 52.00 | 53.00 | 48.21 | 51.00 | 844,504 | +0.69(+1.38%) |
Feb 09, 2021 | 48.01 | 50.50 | 48.01 | 50.31 | 592,745 | +0.82(+1.65%) |
Feb 08, 2021 | 47.18 | 49.52 | 46.38 | 49.49 | 501,498 | +3.17(+6.84%) |
Feb 05, 2021 | 47.00 | 47.34 | 45.44 | 46.32 | 436,000 | +1.13(+2.50%) |
Feb 04, 2021 | 42.85 | 45.35 | 42.85 | 45.19 | 378,470 | +2.43(+5.68%) |
Feb 03, 2021 | 43.43 | 45.00 | 42.70 | 42.76 | 552,882 | +0.42(+0.99%) |
Feb 02, 2021 | 40.78 | 43.56 | 40.78 | 42.34 | 704,760 | +2.31(+5.77%) |
Feb 01, 2021 | 39.13 | 40.51 | 38.50 | 40.03 | 424,575 | +0.07(+0.18%) |
Jan 29, 2021 | 41.00 | 41.45 | 38.44 | 39.96 | 435,700 | +0.00(+0.00%) |
Jan 28, 2021 | 39.30 | 41.58 | 38.00 | 39.96 | 514,418 | +0.10(+0.25%) |
Jan 27, 2021 | 41.82 | 42.18 | 39.11 | 39.86 | 994,926 | -2.52(-5.95%) |
Jan 26, 2021 | 43.20 | 44.13 | 42.20 | 42.38 | 235,891 | -0.96(-2.22%) |
Jan 25, 2021 | 44.48 | 44.48 | 41.74 | 43.34 | 466,871 | +0.34(+0.79%) |
Jan 22, 2021 | 43.50 | 44.00 | 41.33 | 43.00 | 411,800 | -0.93(-2.12%) |
Jan 21, 2021 | 44.40 | 44.60 | 43.50 | 43.93 | 250,491 | -0.47(-1.06%) |
Jan 20, 2021 | 45.77 | 45.77 | 43.77 | 44.40 | 233,432 | +0.90(+2.07%) |
Jan 19, 2021 | 44.70 | 44.91 | 42.43 | 43.50 | 373,016 | +0.19(+0.44%) |
Jan 15, 2021 | 45.50 | 47.98 | 41.22 | 43.31 | 838,200 | -1.92(-4.25%) |
Jan 14, 2021 | 48.98 | 48.98 | 44.73 | 45.23 | 620,661 | -0.47(-1.03%) |
Jan 13, 2021 | 42.79 | 46.50 | 42.48 | 45.70 | 686,111 | +3.85(+9.19%) |
Jan 12, 2021 | 40.68 | 42.70 | 40.41 | 41.85 | 437,531 | +1.26(+3.11%) |
Jan 11, 2021 | 40.40 | 40.59 | 38.50 | 40.59 | 488,934 | +0.45(+1.12%) |
Jan 08, 2021 | 39.00 | 40.50 | 36.74 | 40.14 | 1,051,600 | +1.15(+2.95%) |
Jan 07, 2021 | 38.59 | 39.93 | 37.70 | 38.99 | 589,029 | +1.32(+3.50%) |
Jan 06, 2021 | 38.01 | 39.30 | 35.91 | 37.67 | 996,042 | +3.09(+8.94%) |
Jan 05, 2021 | 35.22 | 35.35 | 33.02 | 34.58 | 350,597 | +1.16(+3.47%) |
Jan 04, 2021 | 32.48 | 33.50 | 31.62 | 33.42 | 488,277 | +1.80(+5.69%) |
Dec 31, 2020 | 31.62 | 31.62 | 31.62 | 168,568 | -0.81(-2.50%) | |
Dec 30, 2020 | 33.20 | 33.20 | 32.35 | 32.43 | 168,568 | +0.08(+0.25%) |
Dec 29, 2020 | 32.31 | 32.62 | 32.01 | 32.35 | 328,364 | +0.00(+0.00%) |
Dec 28, 2020 | 32.13 | 32.71 | 31.89 | 32.35 | 482,709 | +0.46(+1.44%) |
Dec 24, 2020 | 32.32 | 32.32 | 31.66 | 31.89 | 116,500 | +0.07(+0.22%) |
Dec 23, 2020 | 33.45 | 33.45 | 31.40 | 31.82 | 210,902 | +0.40(+1.27%) |
Dec 22, 2020 | 32.00 | 32.00 | 31.12 | 31.42 | 309,176 | -0.14(-0.45%) |
Dec 21, 2020 | 31.00 | 32.60 | 31.00 | 31.56 | 359,076 | -1.24(-3.77%) |
Dec 18, 2020 | 33.11 | 33.11 | 32.40 | 32.80 | 222,300 | -0.12(-0.36%) |
Dec 17, 2020 | 32.50 | 33.13 | 32.27 | 32.92 | 312,402 | +0.75(+2.32%) |
Dec 16, 2020 | 30.84 | 32.28 | 30.62 | 32.17 | 418,631 | +1.37(+4.45%) |
Dec 15, 2020 | 30.00 | 30.90 | 30.00 | 30.80 | 359,559 | +0.57(+1.89%) |
Dec 14, 2020 | 30.86 | 31.22 | 30.09 | 30.23 | 338,722 | -0.36(-1.18%) |
Dec 11, 2020 | 30.15 | 31.35 | 29.77 | 30.59 | 486,100 | +0.44(+1.45%) |
Dec 10, 2020 | 30.50 | 30.50 | 29.49 | 30.15 | 330,480 | -0.22(-0.73%) |
Dec 09, 2020 | 31.13 | 31.13 | 29.00 | 30.38 | 578,578 | +0.91(+3.11%) |
Dec 08, 2020 | 29.29 | 30.37 | 28.23 | 29.46 | 813,263 | +0.08(+0.26%) |
Dec 07, 2020 | 30.30 | 30.88 | 29.38 | 29.38 | 331,098 | -0.98(-3.21%) |
Dec 04, 2020 | 30.18 | 30.43 | 29.81 | 30.36 | 467,200 | +0.71(+2.39%) |
Dec 03, 2020 | 30.00 | 30.48 | 29.56 | 29.65 | 315,633 | -0.19(-0.63%) |
Dec 02, 2020 | 30.15 | 30.19 | 29.69 | 29.84 | 269,288 | -0.31(-1.04%) |
Dec 01, 2020 | 30.00 | 30.55 | 29.82 | 30.15 | 476,852 | +0.33(+1.11%) |
Nov 30, 2020 | 29.20 | 30.00 | 28.70 | 29.82 | 585,358 | +0.86(+2.98%) |
Nov 27, 2020 | 29.00 | 29.75 | 28.13 | 28.96 | 321,900 | +0.98(+3.50%) |
Nov 25, 2020 | 27.65 | 28.78 | 26.92 | 27.98 | 555,200 | +0.40(+1.44%) |
Nov 24, 2020 | 26.10 | 28.01 | 26.10 | 27.58 | 587,367 | +1.60(+6.16%) |
Nov 23, 2020 | 24.96 | 25.98 | 24.55 | 25.98 | 527,018 | +1.03(+4.13%) |
Nov 20, 2020 | 26.81 | 26.81 | 24.60 | 24.95 | 1,045,900 | -1.60(-6.03%) |
Nov 19, 2020 | 26.77 | 27.51 | 26.50 | 26.55 | 309,469 | -0.50(-1.85%) |
Nov 18, 2020 | 27.30 | 28.61 | 26.91 | 27.05 | 670,215 | -0.02(-0.07%) |
Nov 17, 2020 | 27.00 | 27.43 | 25.29 | 27.07 | 694,261 | +0.12(+0.45%) |
Nov 16, 2020 | 27.55 | 27.55 | 26.88 | 26.95 | 416,795 | -0.31(-1.13%) |
Nov 13, 2020 | 27.00 | 27.40 | 26.71 | 27.25 | 372,600 | +0.40(+1.47%) |
Nov 12, 2020 | 26.73 | 27.49 | 25.89 | 26.86 | 373,975 | +0.46(+1.74%) |
Nov 11, 2020 | 26.00 | 26.60 | 25.68 | 26.40 | 326,794 | -0.09(-0.35%) |
Nov 10, 2020 | 27.15 | 27.15 | 25.75 | 26.49 | 366,234 | -0.19(-0.70%) |
Nov 09, 2020 | 26.99 | 27.79 | 26.61 | 26.68 | 561,083 | +0.93(+3.61%) |
Nov 06, 2020 | 26.00 | 26.00 | 24.96 | 25.75 | 430,200 | +0.85(+3.41%) |
Nov 05, 2020 | 24.35 | 25.25 | 24.25 | 24.90 | 473,197 | +0.99(+4.15%) |
Nov 04, 2020 | 23.61 | 25.10 | 22.70 | 23.91 | 746,050 | -0.12(-0.51%) |
Nov 03, 2020 | 25.00 | 25.00 | 23.61 | 24.03 | 445,591 | -0.67(-2.71%) |
Nov 02, 2020 | 24.10 | 24.87 | 23.54 | 24.70 | 598,253 | +1.16(+4.94%) |
Oct 30, 2020 | 22.80 | 23.77 | 22.80 | 23.54 | 358,200 | +0.14(+0.59%) |
Oct 29, 2020 | 22.49 | 23.43 | 22.20 | 23.40 | 396,441 | +0.85(+3.77%) |
Oct 28, 2020 | 23.23 | 23.99 | 21.95 | 22.55 | 508,463 | -1.24(-5.21%) |
Oct 27, 2020 | 24.24 | 24.24 | 23.54 | 23.79 | 234,172 | +0.11(+0.46%) |
Oct 26, 2020 | 24.00 | 24.23 | 22.51 | 23.68 | 539,605 | -0.32(-1.33%) |
Oct 23, 2020 | 23.97 | 24.24 | 23.28 | 24.00 | 353,400 | +0.30(+1.27%) |
Oct 22, 2020 | 22.50 | 23.80 | 22.17 | 23.70 | 779,353 | +1.29(+5.76%) |
Oct 21, 2020 | 21.50 | 22.50 | 21.10 | 22.41 | 453,692 | +1.10(+5.16%) |
Oct 20, 2020 | 21.18 | 22.19 | 21.06 | 21.31 | 300,563 | +0.13(+0.61%) |
Oct 19, 2020 | 22.19 | 22.19 | 21.00 | 21.18 | 348,702 | -0.52(-2.40%) |
Oct 16, 2020 | 21.65 | 21.90 | 21.60 | 21.70 | 246,100 | +0.05(+0.23%) |
Oct 15, 2020 | 21.61 | 22.18 | 21.18 | 21.65 | 313,487 | -0.24(-1.10%) |
Oct 14, 2020 | 22.25 | 22.44 | 21.61 | 21.89 | 317,034 | -0.10(-0.45%) |
Oct 13, 2020 | 21.91 | 22.13 | 21.50 | 21.99 | 590,395 | +0.08(+0.37%) |
Oct 12, 2020 | 21.88 | 22.10 | 21.75 | 21.91 | 437,852 | +0.51(+2.38%) |
Oct 09, 2020 | 21.94 | 21.94 | 20.91 | 21.40 | 649,300 | +0.06(+0.28%) |
Oct 08, 2020 | 21.11 | 21.34 | 19.95 | 21.34 | 657,152 | +1.36(+6.81%) |
Oct 07, 2020 | 18.77 | 20.00 | 18.52 | 19.98 | 438,324 | +1.23(+6.56%) |
Oct 06, 2020 | 19.00 | 19.36 | 18.71 | 18.75 | 319,388 | -0.24(-1.29%) |
Oct 05, 2020 | 18.30 | 19.19 | 18.30 | 18.99 | 377,892 | +0.42(+2.28%) |
Oct 02, 2020 | 17.37 | 18.72 | 17.37 | 18.57 | 319,300 | +0.17(+0.92%) |
Oct 01, 2020 | 18.64 | 18.82 | 18.12 | 18.40 | 247,603 | -0.10(-0.54%) |
Sep 30, 2020 | 18.80 | 18.83 | 18.44 | 18.50 | 178,396 | -0.21(-1.12%) |
Sep 29, 2020 | 18.89 | 18.94 | 18.32 | 18.71 | 292,551 | -0.17(-0.90%) |
Sep 28, 2020 | 18.44 | 18.92 | 18.28 | 18.88 | 362,391 | +0.71(+3.91%) |
Sep 25, 2020 | 17.00 | 18.31 | 16.91 | 18.17 | 395,100 | +1.15(+6.74%) |
Sep 24, 2020 | 17.24 | 17.40 | 16.70 | 17.02 | 572,682 | -0.38(-2.21%) |
Sep 23, 2020 | 18.00 | 18.21 | 17.30 | 17.41 | 406,638 | -0.60(-3.35%) |
Sep 22, 2020 | 18.10 | 18.39 | 17.84 | 18.01 | 382,680 | -0.13(-0.72%) |
Sep 21, 2020 | 19.09 | 19.94 | 17.44 | 18.14 | 956,575 | -1.00(-5.23%) |
Sep 18, 2020 | 19.31 | 19.68 | 18.67 | 19.14 | 482,500 | -0.33(-1.69%) |
Sep 17, 2020 | 19.12 | 20.00 | 18.93 | 19.47 | 897,920 | -0.99(-4.84%) |
Sep 16, 2020 | 20.40 | 20.62 | 20.25 | 20.46 | 184,754 | +0.06(+0.29%) |
Sep 15, 2020 | 20.90 | 20.92 | 20.40 | 20.40 | 199,599 | -0.37(-1.76%) |
Sep 14, 2020 | 20.30 | 20.80 | 20.30 | 20.77 | 167,946 | +0.37(+1.80%) |
Sep 11, 2020 | 20.45 | 20.51 | 20.11 | 20.40 | 148,400 | +0.20(+0.99%) |
Sep 10, 2020 | 20.30 | 20.90 | 20.07 | 20.20 | 283,471 | -0.36(-1.75%) |
Sep 09, 2020 | 20.76 | 20.78 | 20.32 | 20.56 | 220,505 | +0.27(+1.33%) |
Sep 08, 2020 | 20.00 | 20.51 | 19.85 | 20.29 | 269,972 | -0.31(-1.50%) |
Sep 04, 2020 | 20.00 | 20.72 | 18.94 | 20.60 | 664,700 | +0.52(+2.59%) |
Sep 03, 2020 | 21.15 | 21.50 | 20.03 | 20.08 | 540,276 | -1.11(-5.24%) |
Sep 02, 2020 | 22.15 | 22.23 | 21.18 | 21.19 | 485,618 | -0.72(-3.29%) |
Sep 01, 2020 | 22.80 | 23.75 | 21.75 | 21.91 | 466,049 | -0.89(-3.90%) |
Aug 31, 2020 | 22.76 | 23.28 | 22.33 | 22.80 | 592,095 | -0.07(-0.31%) |
Aug 28, 2020 | 21.27 | 22.87 | 21.11 | 22.87 | 496,800 | +1.64(+7.72%) |
Aug 27, 2020 | 20.60 | 21.24 | 20.35 | 21.23 | 324,669 | +0.89(+4.40%) |
Aug 26, 2020 | 20.50 | 21.00 | 20.28 | 20.34 | 269,419 | -0.50(-2.42%) |
Aug 25, 2020 | 20.77 | 20.84 | 20.50 | 20.84 | 291,973 | +0.07(+0.34%) |
Aug 24, 2020 | 20.05 | 20.78 | 20.01 | 20.77 | 560,394 | +0.46(+2.26%) |
Aug 21, 2020 | 21.01 | 21.31 | 19.55 | 20.31 | 945,600 | -0.99(-4.67%) |
Aug 20, 2020 | 22.22 | 22.22 | 21.20 | 21.30 | 365,996 | -0.68(-3.08%) |
Aug 19, 2020 | 21.50 | 22.90 | 21.50 | 21.98 | 338,878 | -0.44(-1.96%) |
Aug 18, 2020 | 23.50 | 23.65 | 21.59 | 22.42 | 1,141,245 | -1.22(-5.16%) |
Aug 17, 2020 | 24.76 | 25.50 | 23.50 | 23.64 | 858,234 | -1.42(-5.67%) |
Aug 14, 2020 | 23.48 | 26.50 | 22.77 | 25.06 | 870,000 | +2.29(+10.06%) |
Aug 13, 2020 | 22.92 | 23.29 | 21.18 | 22.77 | 722,534 | +0.27(+1.20%) |
Aug 12, 2020 | 21.88 | 23.35 | 21.88 | 22.50 | 709,625 | +2.00(+9.76%) |
Aug 11, 2020 | 22.77 | 22.77 | 20.25 | 20.50 | 551,885 | -1.05(-4.85%) |
Aug 10, 2020 | 19.49 | 21.73 | 19.22 | 21.55 | 604,200 | +2.72(+14.42%) |
Aug 07, 2020 | 19.99 | 20.50 | 18.55 | 18.83 | 562,400 | -0.80(-4.08%) |
Aug 06, 2020 | 18.98 | 19.94 | 18.62 | 19.63 | 457,364 | +1.10(+5.95%) |
Aug 05, 2020 | 18.65 | 18.90 | 18.37 | 18.53 | 268,187 | +0.28(+1.56%) |
Aug 04, 2020 | 16.85 | 18.61 | 16.67 | 18.24 | 455,292 | +1.42(+8.46%) |
Aug 03, 2020 | 16.98 | 16.98 | 16.50 | 16.82 | 207,512 | +0.62(+3.83%) |
Jul 31, 2020 | 16.10 | 16.90 | 16.09 | 16.20 | 217,300 | -0.06(-0.34%) |
Jul 30, 2020 | 16.97 | 16.97 | 16.00 | 16.26 | 168,493 | +0.02(+0.10%) |
Jul 29, 2020 | 15.23 | 16.49 | 15.23 | 16.24 | 201,753 | -0.16(-0.98%) |
Jul 28, 2020 | 15.82 | 16.53 | 15.71 | 16.40 | 425,330 | +0.67(+4.26%) |
Jul 27, 2020 | 14.89 | 15.76 | 14.66 | 15.73 | 372,945 | +0.80(+5.36%) |
Jul 24, 2020 | 14.98 | 15.24 | 14.72 | 14.93 | 249,100 | -0.17(-1.13%) |
Jul 23, 2020 | 16.01 | 16.01 | 15.00 | 15.10 | 189,762 | -0.08(-0.53%) |
Jul 22, 2020 | 15.09 | 15.40 | 15.00 | 15.18 | 399,385 | +0.18(+1.20%) |
Jul 21, 2020 | 14.41 | 15.21 | 14.41 | 15.00 | 355,453 | +0.60(+4.17%) |
Jul 20, 2020 | 15.08 | 15.08 | 14.31 | 14.40 | 185,508 | +0.04(+0.24%) |
Jul 17, 2020 | 15.30 | 15.30 | 14.06 | 14.37 | 274,900 | -0.46(-3.07%) |
Jul 16, 2020 | 15.10 | 15.49 | 14.67 | 14.82 | 256,636 | -0.47(-3.07%) |
Jul 15, 2020 | 15.96 | 16.48 | 14.86 | 15.29 | 357,572 | -0.46(-2.92%) |
Jul 14, 2020 | 15.75 | 16.16 | 14.97 | 15.75 | 251,438 | +0.45(+2.94%) |
Jul 13, 2020 | 14.90 | 16.75 | 14.80 | 15.30 | 975,363 | +0.71(+4.87%) |
Jul 10, 2020 | 12.76 | 14.72 | 12.50 | 14.59 | 576,500 | +1.87(+14.70%) |
Jul 09, 2020 | 12.60 | 12.98 | 12.53 | 12.72 | 108,285 | -0.03(-0.24%) |
Jul 08, 2020 | 12.60 | 12.90 | 12.38 | 12.75 | 158,219 | +0.29(+2.36%) |
Jul 07, 2020 | 12.60 | 12.77 | 12.38 | 12.46 | 148,951 | -0.28(-2.19%) |
Jul 06, 2020 | 13.05 | 13.05 | 12.63 | 12.73 | 136,263 | -0.05(-0.43%) |
Jul 02, 2020 | 12.86 | 13.08 | 12.70 | 12.79 | 176,500 | -0.07(-0.54%) |
Jul 01, 2020 | 12.90 | 12.94 | 12.50 | 12.86 | 157,900 | +0.30(+2.39%) |
Jun 30, 2020 | 12.50 | 12.80 | 12.32 | 12.56 | 168,027 | +0.30(+2.48%) |
Jun 29, 2020 | 12.47 | 12.50 | 12.01 | 12.26 | 105,616 | -0.21(-1.72%) |
Jun 26, 2020 | 12.32 | 12.50 | 12.20 | 12.47 | 119,700 | +0.17(+1.38%) |
Jun 25, 2020 | 12.24 | 12.41 | 12.10 | 12.30 | 98,498 | -0.01(-0.08%) |
Jun 24, 2020 | 12.78 | 12.78 | 12.14 | 12.31 | 104,252 | -0.30(-2.41%) |
Jun 23, 2020 | 12.30 | 12.70 | 12.01 | 12.61 | 93,421 | +0.33(+2.71%) |
Jun 22, 2020 | 12.20 | 12.38 | 12.08 | 12.28 | 143,542 | -0.08(-0.64%) |
Jun 19, 2020 | 12.40 | 12.90 | 12.02 | 12.36 | 129,500 | -0.09(-0.70%) |
Jun 18, 2020 | 12.23 | 12.56 | 12.23 | 12.45 | 99,451 | +0.01(+0.07%) |
Jun 17, 2020 | 12.46 | 12.63 | 12.31 | 12.44 | 73,032 | -0.01(-0.09%) |
Jun 16, 2020 | 12.55 | 12.82 | 12.30 | 12.45 | 136,266 | +0.02(+0.16%) |
Jun 15, 2020 | 11.50 | 12.59 | 11.50 | 12.43 | 211,343 | +0.20(+1.64%) |
Jun 12, 2020 | 12.90 | 12.90 | 12.08 | 12.23 | 222,200 | +0.03(+0.25%) |
Jun 11, 2020 | 12.50 | 12.97 | 11.88 | 12.20 | 470,268 | -0.95(-7.22%) |
Jun 10, 2020 | 13.05 | 13.33 | 13.03 | 13.15 | 167,957 | -0.08(-0.60%) |
Jun 09, 2020 | 13.03 | 13.81 | 13.03 | 13.23 | 150,525 | -0.12(-0.90%) |
Jun 08, 2020 | 12.84 | 13.47 | 12.84 | 13.35 | 218,905 | +0.19(+1.44%) |
Jun 05, 2020 | 13.58 | 13.58 | 12.87 | 13.16 | 219,800 | -0.01(-0.06%) |
Jun 04, 2020 | 13.52 | 13.52 | 12.50 | 13.17 | 223,564 | +0.42(+3.28%) |
Jun 03, 2020 | 12.15 | 13.00 | 12.15 | 12.75 | 164,244 | +0.40(+3.24%) |
Jun 02, 2020 | 12.20 | 12.66 | 12.12 | 12.35 | 167,358 | -0.15(-1.20%) |