Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.34 | 37.80 | 37.03 | 37.72 | 15,548 | +0.37(+1.00%) |
May 27, 2021 | 37.37 | 37.78 | 37.21 | 37.35 | 7,377 | +0.32(+0.87%) |
May 26, 2021 | 36.82 | 37.25 | 36.81 | 37.03 | 14,450 | +0.38(+1.04%) |
May 25, 2021 | 38.91 | 38.91 | 36.65 | 36.65 | 15,390 | -1.72(-4.47%) |
May 24, 2021 | 38.98 | 38.98 | 37.96 | 38.37 | 13,028 | -0.49(-1.25%) |
May 21, 2021 | 39.00 | 39.09 | 37.85 | 38.85 | 9,924 | +0.13(+0.34%) |
May 20, 2021 | 37.92 | 38.72 | 37.66 | 38.72 | 6,868 | +0.69(+1.82%) |
May 19, 2021 | 37.82 | 38.29 | 37.21 | 38.03 | 15,755 | -0.23(-0.61%) |
May 18, 2021 | 39.32 | 39.32 | 38.26 | 38.26 | 9,962 | -1.33(-3.37%) |
May 17, 2021 | 39.01 | 39.60 | 38.37 | 39.60 | 11,449 | +0.50(+1.29%) |
May 14, 2021 | 38.37 | 39.09 | 38.33 | 39.09 | 12,841 | +0.93(+2.43%) |
May 13, 2021 | 37.90 | 38.25 | 37.26 | 38.17 | 19,635 | +1.00(+2.70%) |
May 12, 2021 | 37.39 | 37.46 | 36.78 | 37.16 | 17,226 | -0.05(-0.14%) |
May 11, 2021 | 37.31 | 37.60 | 36.84 | 37.21 | 18,209 | -0.53(-1.40%) |
May 10, 2021 | 38.04 | 38.26 | 37.64 | 37.74 | 17,705 | -0.29(-0.75%) |
May 07, 2021 | 37.60 | 38.03 | 37.60 | 38.03 | 7,451 | -0.03(-0.07%) |
May 06, 2021 | 37.21 | 38.06 | 37.21 | 38.05 | 14,038 | +0.88(+2.38%) |
May 05, 2021 | 37.87 | 37.92 | 37.14 | 37.17 | 11,368 | -0.61(-1.60%) |
May 04, 2021 | 38.07 | 38.43 | 37.61 | 37.78 | 11,270 | -0.94(-2.42%) |
May 03, 2021 | 37.22 | 38.82 | 37.18 | 38.71 | 31,363 | +1.77(+4.78%) |
Apr 30, 2021 | 37.00 | 37.25 | 36.78 | 36.95 | 39,134 | -0.03(-0.07%) |
Apr 29, 2021 | 37.14 | 37.42 | 36.96 | 36.97 | 13,949 | +0.14(+0.38%) |
Apr 28, 2021 | 36.50 | 37.09 | 36.50 | 36.83 | 12,018 | +0.45(+1.24%) |
Apr 27, 2021 | 36.18 | 36.88 | 36.15 | 36.38 | 23,956 | +0.31(+0.86%) |
Apr 26, 2021 | 37.14 | 37.20 | 36.07 | 36.07 | 11,327 | -0.67(-1.82%) |
Apr 23, 2021 | 36.56 | 36.84 | 36.33 | 36.74 | 18,816 | +0.59(+1.63%) |
Apr 22, 2021 | 36.48 | 36.70 | 35.81 | 36.15 | 12,227 | -0.60(-1.63%) |
Apr 21, 2021 | 36.16 | 37.03 | 36.16 | 36.75 | 12,394 | +0.64(+1.78%) |
Apr 20, 2021 | 36.18 | 36.43 | 35.91 | 36.10 | 28,317 | -0.39(-1.07%) |
Apr 19, 2021 | 37.08 | 37.08 | 36.15 | 36.49 | 14,207 | -0.57(-1.54%) |
Apr 16, 2021 | 37.38 | 37.67 | 36.38 | 37.07 | 12,813 | +0.02(+0.05%) |
Apr 15, 2021 | 37.48 | 37.48 | 36.61 | 37.05 | 12,031 | -0.29(-0.77%) |
Apr 14, 2021 | 36.41 | 37.59 | 36.41 | 37.34 | 18,702 | +0.59(+1.60%) |
Apr 13, 2021 | 37.34 | 37.34 | 36.69 | 36.75 | 13,100 | -0.59(-1.58%) |
Apr 12, 2021 | 37.66 | 37.88 | 36.97 | 37.34 | 16,974 | -0.03(-0.07%) |
Apr 09, 2021 | 38.24 | 38.24 | 37.04 | 37.36 | 18,355 | -0.89(-2.33%) |
Apr 08, 2021 | 37.36 | 38.25 | 37.27 | 38.25 | 24,712 | +1.00(+2.67%) |
Apr 07, 2021 | 37.98 | 38.08 | 37.25 | 37.26 | 18,761 | -0.49(-1.29%) |
Apr 06, 2021 | 37.80 | 38.28 | 37.69 | 37.74 | 19,103 | -0.09(-0.23%) |
Apr 05, 2021 | 37.81 | 37.98 | 37.72 | 37.83 | 13,242 | +0.00(+0.00%) |
Apr 01, 2021 | 36.55 | 37.95 | 36.13 | 37.83 | 19,163 | +1.00(+2.73%) |
Mar 31, 2021 | 37.10 | 37.14 | 36.68 | 36.82 | 33,532 | -0.23(-0.61%) |
Mar 30, 2021 | 37.13 | 37.65 | 37.05 | 37.05 | 12,460 | +0.16(+0.42%) |
Mar 29, 2021 | 37.87 | 37.88 | 36.89 | 36.89 | 23,155 | -1.11(-2.92%) |
Mar 26, 2021 | 37.62 | 38.22 | 37.47 | 38.00 | 14,891 | +0.86(+2.31%) |
Mar 25, 2021 | 36.22 | 37.22 | 35.52 | 37.14 | 27,905 | +1.02(+2.83%) |
Mar 24, 2021 | 36.89 | 38.66 | 36.12 | 36.12 | 19,764 | -0.38(-1.04%) |
Mar 23, 2021 | 37.53 | 38.29 | 36.28 | 36.50 | 28,042 | -1.59(-4.18%) |
Mar 22, 2021 | 38.66 | 40.44 | 37.59 | 38.10 | 28,764 | -0.75(-1.94%) |
Mar 19, 2021 | 39.23 | 40.44 | 38.12 | 38.85 | 64,993 | -0.59(-1.49%) |
Mar 18, 2021 | 39.85 | 41.02 | 39.23 | 39.44 | 30,184 | -0.24(-0.61%) |
Mar 17, 2021 | 39.72 | 39.85 | 39.21 | 39.68 | 29,153 | +0.23(+0.57%) |
Mar 16, 2021 | 40.35 | 40.35 | 39.10 | 39.46 | 26,693 | -0.72(-1.79%) |
Mar 15, 2021 | 41.47 | 41.48 | 39.66 | 40.18 | 19,307 | -1.14(-2.77%) |
Mar 12, 2021 | 40.50 | 41.74 | 40.50 | 41.32 | 35,555 | +1.06(+2.62%) |
Mar 11, 2021 | 40.29 | 40.63 | 39.41 | 40.26 | 34,709 | +0.29(+0.72%) |
Mar 10, 2021 | 39.85 | 40.62 | 39.28 | 39.98 | 37,447 | +0.38(+0.96%) |
Mar 09, 2021 | 40.35 | 40.58 | 39.09 | 39.60 | 39,507 | -1.25(-3.05%) |
Mar 08, 2021 | 38.34 | 40.86 | 38.34 | 40.84 | 50,025 | +2.79(+7.34%) |
Mar 05, 2021 | 36.46 | 38.37 | 36.46 | 38.05 | 34,214 | +2.24(+6.26%) |
Mar 04, 2021 | 36.80 | 37.37 | 35.26 | 35.81 | 44,394 | -1.12(-3.03%) |
Mar 03, 2021 | 35.55 | 38.07 | 35.55 | 36.92 | 47,201 | +1.46(+4.12%) |
Mar 02, 2021 | 34.34 | 35.72 | 34.12 | 35.46 | 39,452 | +1.34(+3.93%) |
Mar 01, 2021 | 33.88 | 34.59 | 33.02 | 34.12 | 80,811 | +1.05(+3.17%) |
Feb 26, 2021 | 31.60 | 33.29 | 31.57 | 33.07 | 42,360 | +1.67(+5.31%) |
Feb 25, 2021 | 32.01 | 32.19 | 31.01 | 31.41 | 40,369 | -0.16(-0.52%) |
Feb 24, 2021 | 31.36 | 32.34 | 30.73 | 31.57 | 43,721 | +0.37(+1.18%) |
Feb 23, 2021 | 31.36 | 31.36 | 30.63 | 31.20 | 36,443 | +0.28(+0.89%) |
Feb 22, 2021 | 30.56 | 31.11 | 30.56 | 30.93 | 58,661 | +0.05(+0.17%) |
Feb 19, 2021 | 29.92 | 30.87 | 29.92 | 30.87 | 33,981 | +0.85(+2.83%) |
Feb 18, 2021 | 30.63 | 30.87 | 29.92 | 30.02 | 20,434 | -0.76(-2.48%) |
Feb 17, 2021 | 31.04 | 31.04 | 30.41 | 30.79 | 31,575 | +0.30(+0.99%) |
Feb 16, 2021 | 30.85 | 30.97 | 30.35 | 30.49 | 33,033 | -0.02(-0.06%) |
Feb 12, 2021 | 30.07 | 30.57 | 29.86 | 30.50 | 14,197 | +0.38(+1.26%) |
Feb 11, 2021 | 30.55 | 30.65 | 30.05 | 30.13 | 18,514 | -0.34(-1.10%) |
Feb 10, 2021 | 30.91 | 30.91 | 30.38 | 30.46 | 22,127 | -0.25(-0.81%) |
Feb 09, 2021 | 30.51 | 30.99 | 30.50 | 30.71 | 33,116 | -0.15(-0.47%) |
Feb 08, 2021 | 30.09 | 30.87 | 29.93 | 30.86 | 21,310 | +1.00(+3.34%) |
Feb 05, 2021 | 30.07 | 30.07 | 29.20 | 29.86 | 30,257 | -0.31(-1.03%) |
Feb 04, 2021 | 29.62 | 30.17 | 29.56 | 30.17 | 20,478 | +0.55(+1.86%) |
Feb 03, 2021 | 28.67 | 29.63 | 28.67 | 29.62 | 23,874 | +0.77(+2.68%) |
Feb 02, 2021 | 29.02 | 29.36 | 28.44 | 28.85 | 29,906 | +0.31(+1.08%) |
Feb 01, 2021 | 27.57 | 28.63 | 27.42 | 28.54 | 32,376 | +0.94(+3.39%) |
Jan 29, 2021 | 27.97 | 28.08 | 27.50 | 27.60 | 24,438 | -0.17(-0.62%) |
Jan 28, 2021 | 28.13 | 28.39 | 27.27 | 27.77 | 24,406 | +0.00(+0.00%) |
Jan 27, 2021 | 29.30 | 29.47 | 27.46 | 27.77 | 41,170 | -1.10(-3.81%) |
Jan 26, 2021 | 29.34 | 29.61 | 28.60 | 28.87 | 17,394 | -0.53(-1.81%) |
Jan 25, 2021 | 29.77 | 29.77 | 29.04 | 29.40 | 29,125 | -0.45(-1.50%) |
Jan 22, 2021 | 28.70 | 30.93 | 28.70 | 29.85 | 25,835 | +0.71(+2.45%) |
Jan 21, 2021 | 30.18 | 30.34 | 28.73 | 29.14 | 32,618 | -0.86(-2.86%) |
Jan 20, 2021 | 29.98 | 30.70 | 29.94 | 30.00 | 39,560 | -0.14(-0.46%) |
Jan 19, 2021 | 30.01 | 30.48 | 29.43 | 30.14 | 27,087 | +0.28(+0.95%) |
Jan 15, 2021 | 29.98 | 30.38 | 29.77 | 29.85 | 21,296 | -0.77(-2.53%) |
Jan 14, 2021 | 29.92 | 30.70 | 29.85 | 30.62 | 16,177 | +0.52(+1.71%) |
Jan 13, 2021 | 30.81 | 30.81 | 29.95 | 30.11 | 14,425 | -0.64(-2.07%) |
Jan 12, 2021 | 30.21 | 30.79 | 29.49 | 30.75 | 31,302 | +0.84(+2.82%) |
Jan 11, 2021 | 29.48 | 29.98 | 28.79 | 29.90 | 25,668 | +0.16(+0.55%) |
Jan 08, 2021 | 30.77 | 30.77 | 29.15 | 29.74 | 50,506 | -1.13(-3.67%) |
Jan 07, 2021 | 31.49 | 31.49 | 30.71 | 30.87 | 41,745 | -0.13(-0.42%) |
Jan 06, 2021 | 29.57 | 31.90 | 29.53 | 31.00 | 112,204 | +1.98(+6.81%) |
Jan 05, 2021 | 28.80 | 29.59 | 28.80 | 29.03 | 91,401 | +0.19(+0.66%) |
Jan 04, 2021 | 29.40 | 29.50 | 28.65 | 28.84 | 32,174 | -0.34(-1.15%) |
Dec 31, 2020 | 29.17 | 29.17 | 29.17 | 20,953 | +0.30(+1.04%) | |
Dec 30, 2020 | 28.54 | 29.25 | 28.54 | 28.87 | 20,953 | +0.08(+0.27%) |
Dec 29, 2020 | 29.30 | 29.31 | 28.54 | 28.79 | 17,476 | -0.43(-1.47%) |
Dec 28, 2020 | 28.61 | 29.50 | 28.61 | 29.22 | 25,259 | +0.91(+3.22%) |
Dec 24, 2020 | 28.30 | 28.44 | 28.14 | 28.31 | 9,077 | +0.04(+0.15%) |
Dec 23, 2020 | 28.60 | 28.80 | 27.98 | 28.27 | 19,206 | -0.35(-1.23%) |
Dec 22, 2020 | 28.22 | 28.85 | 28.04 | 28.62 | 28,972 | +0.26(+0.91%) |
Dec 21, 2020 | 29.23 | 29.23 | 27.94 | 28.37 | 25,907 | -1.21(-4.10%) |
Dec 18, 2020 | 29.04 | 29.59 | 28.60 | 29.58 | 107,181 | +0.62(+2.14%) |
Dec 17, 2020 | 29.03 | 29.03 | 28.41 | 28.96 | 21,958 | -0.09(-0.33%) |
Dec 16, 2020 | 29.34 | 29.37 | 28.80 | 29.05 | 21,479 | -0.03(-0.09%) |
Dec 15, 2020 | 28.75 | 29.25 | 28.54 | 29.08 | 42,643 | +0.70(+2.46%) |
Dec 14, 2020 | 28.30 | 28.57 | 28.08 | 28.38 | 35,869 | +0.54(+1.92%) |
Dec 11, 2020 | 27.77 | 27.96 | 27.50 | 27.85 | 26,220 | -0.24(-0.85%) |
Dec 10, 2020 | 27.83 | 28.53 | 27.60 | 28.08 | 15,632 | -0.04(-0.15%) |
Dec 09, 2020 | 28.07 | 28.79 | 27.87 | 28.13 | 28,084 | +0.06(+0.21%) |
Dec 08, 2020 | 27.81 | 28.07 | 27.73 | 28.07 | 31,015 | +0.16(+0.58%) |
Dec 07, 2020 | 27.85 | 28.24 | 27.73 | 27.90 | 74,216 | -0.31(-1.12%) |
Dec 04, 2020 | 27.65 | 28.30 | 27.22 | 28.22 | 39,271 | +0.80(+2.92%) |
Dec 03, 2020 | 27.29 | 27.55 | 27.01 | 27.42 | 22,524 | +0.13(+0.47%) |
Dec 02, 2020 | 26.71 | 27.65 | 26.45 | 27.29 | 44,676 | +0.55(+2.07%) |
Dec 01, 2020 | 27.33 | 27.82 | 26.25 | 26.74 | 46,019 | -0.28(-1.04%) |
Nov 30, 2020 | 28.54 | 28.54 | 26.89 | 27.02 | 33,775 | -1.80(-6.26%) |
Nov 27, 2020 | 29.29 | 29.29 | 28.20 | 28.82 | 10,582 | -0.19(-0.64%) |
Nov 25, 2020 | 29.04 | 29.33 | 28.48 | 29.01 | 26,925 | -0.37(-1.24%) |
Nov 24, 2020 | 28.60 | 29.50 | 28.18 | 29.38 | 34,770 | +1.22(+4.32%) |
Nov 23, 2020 | 28.49 | 28.52 | 27.73 | 28.16 | 42,553 | +0.14(+0.49%) |
Nov 20, 2020 | 28.31 | 28.50 | 27.82 | 28.02 | 34,921 | -0.14(-0.48%) |
Nov 19, 2020 | 28.07 | 28.28 | 26.81 | 28.16 | 27,057 | +0.05(+0.18%) |
Nov 18, 2020 | 28.52 | 28.59 | 28.07 | 28.11 | 34,983 | -0.49(-1.72%) |
Nov 17, 2020 | 29.25 | 29.25 | 28.16 | 28.60 | 24,936 | -0.88(-3.00%) |
Nov 16, 2020 | 28.49 | 29.49 | 28.08 | 29.49 | 36,284 | +1.35(+4.81%) |
Nov 13, 2020 | 28.30 | 28.49 | 27.96 | 28.13 | 22,457 | -0.11(-0.39%) |
Nov 12, 2020 | 28.98 | 29.42 | 27.81 | 28.24 | 31,753 | -0.86(-2.95%) |
Nov 11, 2020 | 29.61 | 29.77 | 28.59 | 29.10 | 30,344 | -0.24(-0.81%) |
Nov 10, 2020 | 28.08 | 29.34 | 27.65 | 29.34 | 25,521 | +1.44(+5.15%) |
Nov 09, 2020 | 27.45 | 28.47 | 26.97 | 27.90 | 56,233 | +2.38(+9.33%) |
Nov 06, 2020 | 25.62 | 25.87 | 25.46 | 25.52 | 34,215 | +0.03(+0.13%) |
Nov 05, 2020 | 24.70 | 25.73 | 24.23 | 25.49 | 30,629 | +0.70(+2.81%) |
Nov 04, 2020 | 24.88 | 25.04 | 24.41 | 24.79 | 33,387 | -0.62(-2.44%) |
Nov 03, 2020 | 25.10 | 26.63 | 24.85 | 25.41 | 26,396 | +0.63(+2.54%) |
Nov 02, 2020 | 24.70 | 25.05 | 24.57 | 24.78 | 25,509 | +0.49(+2.03%) |
Oct 30, 2020 | 24.39 | 24.92 | 24.21 | 24.29 | 25,161 | -0.24(-0.97%) |
Oct 29, 2020 | 24.43 | 24.65 | 23.83 | 24.53 | 18,756 | -0.03(-0.14%) |
Oct 28, 2020 | 26.29 | 26.29 | 24.43 | 24.56 | 39,886 | -1.83(-6.93%) |
Oct 27, 2020 | 26.58 | 27.00 | 26.35 | 26.39 | 16,568 | +0.15(+0.58%) |
Oct 26, 2020 | 26.75 | 26.77 | 26.11 | 26.24 | 24,063 | -0.55(-2.06%) |
Oct 23, 2020 | 27.28 | 27.84 | 25.74 | 26.79 | 25,514 | -0.29(-1.07%) |
Oct 22, 2020 | 25.51 | 27.39 | 25.51 | 27.08 | 31,198 | +1.47(+5.75%) |
Oct 21, 2020 | 25.48 | 25.74 | 25.43 | 25.61 | 9,826 | +0.13(+0.50%) |
Oct 20, 2020 | 25.57 | 25.66 | 25.31 | 25.48 | 37,471 | +0.17(+0.67%) |
Oct 19, 2020 | 25.40 | 25.71 | 25.30 | 25.31 | 22,796 | +0.12(+0.47%) |
Oct 16, 2020 | 25.09 | 25.36 | 24.75 | 25.19 | 12,228 | -0.09(-0.34%) |
Oct 15, 2020 | 24.54 | 25.28 | 24.26 | 25.28 | 35,721 | +0.34(+1.36%) |
Oct 14, 2020 | 24.35 | 24.98 | 24.35 | 24.94 | 27,434 | +0.14(+0.55%) |
Oct 13, 2020 | 25.16 | 25.16 | 24.57 | 24.80 | 23,883 | -0.57(-2.25%) |
Oct 12, 2020 | 24.93 | 25.37 | 24.93 | 25.37 | 17,204 | +0.44(+1.77%) |
Oct 09, 2020 | 25.21 | 25.21 | 24.62 | 24.93 | 16,343 | +0.09(+0.38%) |
Oct 08, 2020 | 24.83 | 25.13 | 24.15 | 24.83 | 38,471 | +0.04(+0.17%) |
Oct 07, 2020 | 23.84 | 25.08 | 23.84 | 24.79 | 37,677 | +1.34(+5.73%) |
Oct 06, 2020 | 23.64 | 24.79 | 22.80 | 23.45 | 37,416 | +0.14(+0.62%) |
Oct 05, 2020 | 23.17 | 23.40 | 22.61 | 23.30 | 32,369 | +0.70(+3.09%) |
Oct 02, 2020 | 21.32 | 22.67 | 21.27 | 22.61 | 31,276 | +0.94(+4.32%) |
Oct 01, 2020 | 21.81 | 21.81 | 21.19 | 21.67 | 48,052 | -0.01(-0.04%) |
Sep 30, 2020 | 21.39 | 21.96 | 21.39 | 21.68 | 21,280 | +0.16(+0.75%) |
Sep 29, 2020 | 21.56 | 21.56 | 20.88 | 21.52 | 38,149 | +0.07(+0.32%) |
Sep 28, 2020 | 20.90 | 21.69 | 20.69 | 21.45 | 70,469 | +1.04(+5.08%) |
Sep 25, 2020 | 20.55 | 21.13 | 20.26 | 20.41 | 51,029 | -0.13(-0.62%) |
Sep 24, 2020 | 20.21 | 20.89 | 20.08 | 20.54 | 54,069 | +0.57(+2.85%) |
Sep 23, 2020 | 21.23 | 21.45 | 19.94 | 19.97 | 45,981 | -1.13(-5.36%) |
Sep 22, 2020 | 21.35 | 21.55 | 20.68 | 21.10 | 70,164 | -0.07(-0.32%) |
Sep 21, 2020 | 21.93 | 21.96 | 20.85 | 21.17 | 89,819 | -0.85(-3.86%) |
Sep 18, 2020 | 23.98 | 23.98 | 21.83 | 22.02 | 125,927 | -1.77(-7.44%) |
Sep 17, 2020 | 24.03 | 24.20 | 23.56 | 23.79 | 22,788 | -0.65(-2.68%) |
Sep 16, 2020 | 24.66 | 25.09 | 24.38 | 24.44 | 52,194 | -0.08(-0.31%) |
Sep 15, 2020 | 24.91 | 25.03 | 24.31 | 24.52 | 27,867 | -0.20(-0.83%) |
Sep 14, 2020 | 24.40 | 24.73 | 24.22 | 24.72 | 20,228 | +0.45(+1.86%) |
Sep 11, 2020 | 24.21 | 24.54 | 24.12 | 24.27 | 29,865 | +0.26(+1.06%) |
Sep 10, 2020 | 24.02 | 24.25 | 23.40 | 24.02 | 26,123 | +0.15(+0.64%) |
Sep 09, 2020 | 24.52 | 24.52 | 23.58 | 23.86 | 29,112 | -0.35(-1.44%) |
Sep 08, 2020 | 24.34 | 24.83 | 23.33 | 24.21 | 35,402 | -0.13(-0.55%) |
Sep 04, 2020 | 24.00 | 24.86 | 23.72 | 24.35 | 34,636 | +1.00(+4.28%) |
Sep 03, 2020 | 23.52 | 24.57 | 23.26 | 23.35 | 33,567 | -0.17(-0.71%) |
Sep 02, 2020 | 22.90 | 23.69 | 22.86 | 23.52 | 29,666 | +0.64(+2.79%) |
Sep 01, 2020 | 22.68 | 23.10 | 22.47 | 22.88 | 28,424 | +0.27(+1.19%) |
Aug 31, 2020 | 22.46 | 22.73 | 22.14 | 22.61 | 38,602 | +0.29(+1.28%) |
Aug 28, 2020 | 22.14 | 22.48 | 22.14 | 22.32 | 23,923 | +0.47(+2.15%) |
Aug 27, 2020 | 21.58 | 22.10 | 21.49 | 21.85 | 22,329 | +0.57(+2.68%) |
Aug 26, 2020 | 22.12 | 22.12 | 21.28 | 21.28 | 13,777 | -0.76(-3.43%) |
Aug 25, 2020 | 22.12 | 22.14 | 21.80 | 22.04 | 21,769 | +0.26(+1.20%) |
Aug 24, 2020 | 21.52 | 21.93 | 21.13 | 21.78 | 46,355 | +0.58(+2.73%) |
Aug 21, 2020 | 21.16 | 21.41 | 20.68 | 21.20 | 33,326 | +0.09(+0.44%) |
Aug 20, 2020 | 21.26 | 21.46 | 21.10 | 21.10 | 11,473 | -0.44(-2.03%) |
Aug 19, 2020 | 21.40 | 21.78 | 20.85 | 21.54 | 11,485 | +0.11(+0.51%) |
Aug 18, 2020 | 22.00 | 22.00 | 21.36 | 21.43 | 17,296 | -0.63(-2.86%) |
Aug 17, 2020 | 22.34 | 22.34 | 21.97 | 22.06 | 15,112 | -0.53(-2.34%) |
Aug 14, 2020 | 21.98 | 22.63 | 21.98 | 22.59 | 14,521 | +0.47(+2.13%) |
Aug 13, 2020 | 22.26 | 22.29 | 21.97 | 22.12 | 34,918 | -0.39(-1.75%) |
Aug 12, 2020 | 22.55 | 22.64 | 22.19 | 22.52 | 37,070 | +0.36(+1.63%) |
Aug 11, 2020 | 22.10 | 22.60 | 21.82 | 22.16 | 45,446 | +0.59(+2.73%) |
Aug 10, 2020 | 20.39 | 21.85 | 19.68 | 21.57 | 36,546 | +1.24(+6.07%) |
Aug 07, 2020 | 18.82 | 20.35 | 18.82 | 20.33 | 32,374 | +1.50(+7.94%) |
Aug 06, 2020 | 18.88 | 19.10 | 18.71 | 18.84 | 22,684 | -0.04(-0.22%) |
Aug 05, 2020 | 19.20 | 19.20 | 18.68 | 18.88 | 40,711 | -0.24(-1.23%) |
Aug 04, 2020 | 19.04 | 19.16 | 18.74 | 19.11 | 13,341 | -0.08(-0.44%) |
Aug 03, 2020 | 19.34 | 19.58 | 19.09 | 19.20 | 24,911 | -0.14(-0.74%) |
Jul 31, 2020 | 19.21 | 19.41 | 18.66 | 19.34 | 33,207 | -0.02(-0.09%) |
Jul 30, 2020 | 19.69 | 19.75 | 19.26 | 19.36 | 23,468 | -0.81(-4.00%) |
Jul 29, 2020 | 19.42 | 20.27 | 19.17 | 20.16 | 33,275 | +0.68(+3.49%) |
Jul 28, 2020 | 19.07 | 19.78 | 18.68 | 19.48 | 43,320 | +0.71(+3.81%) |
Jul 27, 2020 | 19.58 | 19.62 | 18.52 | 18.77 | 20,253 | -0.55(-2.83%) |
Jul 24, 2020 | 19.38 | 19.62 | 19.27 | 19.32 | 16,663 | -0.29(-1.50%) |
Jul 23, 2020 | 19.19 | 19.74 | 19.11 | 19.61 | 31,539 | +0.13(+0.69%) |
Jul 22, 2020 | 19.45 | 19.69 | 19.42 | 19.47 | 21,173 | -0.16(-0.81%) |
Jul 21, 2020 | 19.45 | 19.88 | 19.24 | 19.63 | 22,593 | +0.53(+2.77%) |
Jul 20, 2020 | 19.21 | 19.65 | 18.64 | 19.11 | 31,861 | -0.23(-1.17%) |
Jul 17, 2020 | 19.60 | 19.95 | 18.69 | 19.33 | 38,564 | -0.42(-2.13%) |
Jul 16, 2020 | 19.66 | 20.06 | 19.37 | 19.75 | 33,305 | +0.01(+0.04%) |
Jul 15, 2020 | 19.19 | 20.36 | 19.19 | 19.74 | 54,403 | +1.06(+5.67%) |
Jul 14, 2020 | 18.96 | 19.20 | 18.54 | 18.69 | 25,128 | -0.40(-2.11%) |
Jul 13, 2020 | 18.90 | 19.22 | 18.46 | 19.09 | 26,046 | +0.34(+1.84%) |
Jul 10, 2020 | 17.79 | 18.78 | 17.79 | 18.74 | 22,852 | +1.18(+6.75%) |
Jul 09, 2020 | 18.09 | 18.90 | 17.56 | 17.56 | 22,893 | -0.79(-4.30%) |
Jul 08, 2020 | 18.90 | 19.19 | 17.97 | 18.35 | 20,441 | -0.41(-2.19%) |
Jul 07, 2020 | 19.36 | 19.63 | 18.76 | 18.76 | 16,632 | -0.98(-4.98%) |
Jul 06, 2020 | 20.16 | 20.16 | 19.26 | 19.74 | 21,016 | -0.03(-0.13%) |
Jul 02, 2020 | 20.39 | 20.95 | 19.45 | 19.77 | 27,732 | +0.03(+0.13%) |
Jul 01, 2020 | 21.36 | 21.36 | 19.60 | 19.74 | 38,566 | -1.38(-6.52%) |
Jun 30, 2020 | 20.80 | 21.51 | 20.80 | 21.12 | 32,423 | +0.08(+0.40%) |
Jun 29, 2020 | 20.44 | 21.17 | 19.69 | 21.04 | 52,318 | +0.38(+1.83%) |
Jun 26, 2020 | 18.94 | 20.91 | 18.06 | 20.66 | 168,538 | +1.45(+7.52%) |
Jun 25, 2020 | 18.12 | 19.21 | 18.12 | 19.21 | 25,354 | +0.90(+4.91%) |
Jun 24, 2020 | 18.91 | 18.91 | 17.77 | 18.32 | 41,225 | -0.91(-4.72%) |
Jun 23, 2020 | 19.03 | 19.62 | 18.92 | 19.22 | 42,158 | +0.11(+0.57%) |
Jun 22, 2020 | 18.74 | 19.12 | 18.59 | 19.11 | 25,909 | +0.06(+0.31%) |
Jun 19, 2020 | 19.49 | 19.49 | 18.45 | 19.05 | 43,444 | +0.03(+0.18%) |
Jun 18, 2020 | 18.83 | 19.32 | 18.66 | 19.02 | 25,547 | +0.08(+0.44%) |
Jun 17, 2020 | 20.53 | 20.53 | 18.94 | 18.94 | 32,031 | -1.32(-6.51%) |
Jun 16, 2020 | 20.67 | 20.70 | 19.54 | 20.26 | 66,112 | +0.16(+0.79%) |
Jun 15, 2020 | 19.52 | 20.16 | 19.01 | 20.10 | 39,286 | +0.29(+1.49%) |
Jun 12, 2020 | 19.88 | 20.26 | 18.96 | 19.80 | 30,470 | +1.07(+5.70%) |
Jun 11, 2020 | 19.95 | 20.24 | 18.74 | 18.74 | 27,906 | -2.39(-11.30%) |
Jun 10, 2020 | 23.38 | 23.38 | 21.05 | 21.12 | 25,598 | -2.23(-9.57%) |
Jun 09, 2020 | 23.24 | 24.03 | 22.74 | 23.36 | 28,629 | -0.51(-2.12%) |
Jun 08, 2020 | 23.93 | 24.20 | 23.41 | 23.86 | 31,016 | +0.28(+1.20%) |
Jun 05, 2020 | 22.54 | 24.29 | 22.45 | 23.58 | 42,891 | +2.38(+11.24%) |
Jun 04, 2020 | 21.08 | 21.88 | 20.75 | 21.20 | 29,010 | -0.51(-2.33%) |
Jun 03, 2020 | 19.92 | 22.01 | 19.92 | 21.70 | 21,056 | +1.87(+9.41%) |
Jun 02, 2020 | 20.34 | 21.20 | 19.21 | 19.84 | 30,228 | -0.16(-0.79%) |