Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.74 | 21.59 | 20.40 | 20.74 | 63,505 | -0.34(-1.61%) |
May 27, 2021 | 20.57 | 21.25 | 20.57 | 21.08 | 48,540 | +0.51(+2.48%) |
May 26, 2021 | 19.04 | 21.08 | 18.53 | 20.57 | 263,725 | -2.72(-11.68%) |
May 25, 2021 | 23.80 | 24.14 | 23.29 | 23.29 | 18,218 | -0.51(-2.14%) |
May 24, 2021 | 24.31 | 24.82 | 23.63 | 23.80 | 29,056 | -0.85(-3.45%) |
May 21, 2021 | 23.80 | 24.82 | 23.46 | 24.65 | 51,246 | +1.02(+4.32%) |
May 20, 2021 | 23.46 | 23.80 | 22.95 | 23.63 | 20,708 | +0.17(+0.72%) |
May 19, 2021 | 22.44 | 23.46 | 22.44 | 23.46 | 26,275 | +0.68(+2.99%) |
May 18, 2021 | 22.61 | 23.80 | 22.44 | 22.78 | 29,882 | +0.00(+0.00%) |
May 17, 2021 | 21.76 | 22.95 | 21.59 | 22.78 | 26,643 | +0.68(+3.08%) |
May 14, 2021 | 21.42 | 22.44 | 21.34 | 22.10 | 37,743 | +0.85(+4.00%) |
May 13, 2021 | 22.44 | 22.78 | 21.25 | 21.25 | 63,532 | -0.85(-3.85%) |
May 12, 2021 | 23.12 | 23.97 | 21.91 | 22.10 | 69,886 | -1.36(-5.80%) |
May 11, 2021 | 22.10 | 26.52 | 21.25 | 23.46 | 459,447 | +0.51(+2.22%) |
May 10, 2021 | 23.12 | 23.63 | 22.46 | 22.95 | 48,965 | -0.68(-2.88%) |
May 07, 2021 | 23.12 | 23.80 | 23.12 | 23.63 | 34,200 | +0.51(+2.21%) |
May 06, 2021 | 23.46 | 24.14 | 22.95 | 23.12 | 49,115 | -0.51(-2.16%) |
May 05, 2021 | 23.29 | 23.97 | 22.95 | 23.63 | 60,347 | +0.17(+0.72%) |
May 04, 2021 | 23.46 | 24.14 | 22.95 | 23.46 | 46,950 | -0.85(-3.50%) |
May 03, 2021 | 24.14 | 24.48 | 23.46 | 24.31 | 27,862 | +0.34(+1.42%) |
Apr 30, 2021 | 24.14 | 24.82 | 23.80 | 23.97 | 41,388 | -0.34(-1.40%) |
Apr 29, 2021 | 25.16 | 25.16 | 24.14 | 24.31 | 33,384 | -0.68(-2.72%) |
Apr 28, 2021 | 24.82 | 25.84 | 24.31 | 24.99 | 37,196 | +0.34(+1.38%) |
Apr 27, 2021 | 25.33 | 25.67 | 24.65 | 24.65 | 20,342 | -0.68(-2.68%) |
Apr 26, 2021 | 24.65 | 26.18 | 24.65 | 25.33 | 54,715 | +0.34(+1.36%) |
Apr 23, 2021 | 23.97 | 26.01 | 23.80 | 24.99 | 67,023 | +0.68(+2.80%) |
Apr 22, 2021 | 24.48 | 25.50 | 23.97 | 24.31 | 40,955 | +0.00(+0.00%) |
Apr 21, 2021 | 23.80 | 24.65 | 23.29 | 24.31 | 40,166 | +0.34(+1.42%) |
Apr 20, 2021 | 23.80 | 24.31 | 22.78 | 23.97 | 61,301 | +0.34(+1.44%) |
Apr 19, 2021 | 24.14 | 24.99 | 23.12 | 23.63 | 69,297 | -1.19(-4.79%) |
Apr 16, 2021 | 23.80 | 24.99 | 22.95 | 24.82 | 78,417 | +0.68(+2.82%) |
Apr 15, 2021 | 24.99 | 25.67 | 23.97 | 24.14 | 43,104 | -0.85(-3.40%) |
Apr 14, 2021 | 24.65 | 26.86 | 24.48 | 24.99 | 121,840 | -0.17(-0.68%) |
Apr 13, 2021 | 24.82 | 25.33 | 24.14 | 25.16 | 56,835 | +0.17(+0.68%) |
Apr 12, 2021 | 26.18 | 26.18 | 24.48 | 24.99 | 80,326 | -1.19(-4.55%) |
Apr 09, 2021 | 26.35 | 27.37 | 25.84 | 26.18 | 60,188 | -0.51(-1.91%) |
Apr 08, 2021 | 26.52 | 27.20 | 26.18 | 26.69 | 49,755 | +0.17(+0.64%) |
Apr 07, 2021 | 26.52 | 27.71 | 26.35 | 26.52 | 57,640 | -0.51(-1.89%) |
Apr 06, 2021 | 26.86 | 28.05 | 26.35 | 27.03 | 88,763 | +0.17(+0.63%) |
Apr 05, 2021 | 26.52 | 27.37 | 26.01 | 26.86 | 67,210 | +0.51(+1.94%) |
Apr 01, 2021 | 26.01 | 26.86 | 25.84 | 26.35 | 52,676 | +0.68(+2.65%) |
Mar 31, 2021 | 24.48 | 26.18 | 24.48 | 25.67 | 52,119 | +1.19(+4.86%) |
Mar 30, 2021 | 23.46 | 24.82 | 22.95 | 24.48 | 60,673 | +1.02(+4.35%) |
Mar 29, 2021 | 24.48 | 25.33 | 23.46 | 23.46 | 100,739 | -1.53(-6.12%) |
Mar 26, 2021 | 24.99 | 26.01 | 24.65 | 24.99 | 72,629 | -0.51(-2.00%) |
Mar 25, 2021 | 24.31 | 26.52 | 23.46 | 25.50 | 111,294 | +0.51(+2.04%) |
Mar 24, 2021 | 26.52 | 26.52 | 24.65 | 24.99 | 85,697 | -1.36(-5.16%) |
Mar 23, 2021 | 28.39 | 28.39 | 25.84 | 26.35 | 143,060 | -2.04(-7.19%) |
Mar 22, 2021 | 29.24 | 29.24 | 27.88 | 28.39 | 108,841 | +0.00(+0.00%) |
Mar 19, 2021 | 29.07 | 30.09 | 28.05 | 28.39 | 153,741 | -0.51(-1.76%) |
Mar 18, 2021 | 29.75 | 30.43 | 28.39 | 28.90 | 345,845 | -3.57(-10.99%) |
Mar 17, 2021 | 26.18 | 34.51 | 25.84 | 32.47 | 3,383,112 | +6.29(+24.03%) |
Mar 16, 2021 | 28.56 | 28.56 | 25.84 | 26.18 | 118,972 | -1.87(-6.67%) |
Mar 15, 2021 | 29.07 | 29.24 | 27.88 | 28.05 | 68,264 | -0.17(-0.60%) |
Mar 12, 2021 | 27.37 | 28.72 | 26.61 | 28.22 | 74,458 | -0.17(-0.60%) |
Mar 11, 2021 | 25.33 | 28.56 | 25.33 | 28.39 | 141,575 | +3.06(+12.08%) |
Mar 10, 2021 | 24.65 | 26.01 | 24.48 | 25.33 | 176,271 | +0.34(+1.36%) |
Mar 09, 2021 | 25.16 | 25.33 | 23.29 | 24.99 | 88,770 | +0.85(+3.52%) |
Mar 08, 2021 | 23.46 | 24.99 | 23.46 | 24.14 | 58,867 | -0.17(-0.70%) |
Mar 05, 2021 | 23.46 | 24.31 | 21.08 | 24.31 | 156,282 | +0.51(+2.14%) |
Mar 04, 2021 | 25.84 | 26.01 | 21.76 | 23.80 | 348,524 | -0.51(-2.10%) |
Mar 03, 2021 | 26.52 | 26.52 | 23.97 | 24.31 | 180,554 | -2.04(-7.74%) |
Mar 02, 2021 | 26.86 | 27.20 | 25.84 | 26.35 | 69,781 | +0.00(+0.00%) |
Mar 01, 2021 | 27.37 | 28.05 | 26.01 | 26.35 | 102,702 | -0.68(-2.52%) |
Feb 26, 2021 | 26.01 | 28.05 | 24.99 | 27.03 | 149,817 | +1.19(+4.61%) |
Feb 25, 2021 | 27.88 | 28.22 | 25.67 | 25.84 | 131,228 | -2.04(-7.32%) |
Feb 24, 2021 | 28.56 | 29.07 | 27.54 | 27.88 | 81,720 | +0.17(+0.61%) |
Feb 23, 2021 | 28.90 | 29.24 | 25.67 | 27.71 | 223,819 | -2.72(-8.94%) |
Feb 22, 2021 | 30.60 | 31.11 | 29.41 | 30.43 | 130,245 | +0.17(+0.56%) |
Feb 19, 2021 | 30.60 | 31.28 | 30.09 | 30.26 | 136,405 | -0.17(-0.56%) |
Feb 18, 2021 | 31.62 | 32.30 | 29.75 | 30.43 | 143,729 | -1.70(-5.29%) |
Feb 17, 2021 | 32.64 | 33.15 | 30.94 | 32.13 | 162,882 | -1.53(-4.55%) |
Feb 16, 2021 | 33.49 | 33.83 | 32.13 | 33.66 | 156,479 | +0.17(+0.51%) |
Feb 12, 2021 | 33.83 | 34.51 | 30.60 | 33.49 | 156,829 | -0.68(-1.99%) |
Feb 11, 2021 | 35.87 | 36.38 | 32.81 | 34.17 | 265,127 | -1.87(-5.19%) |
Feb 10, 2021 | 35.87 | 38.76 | 34.00 | 36.04 | 446,749 | +1.36(+3.92%) |
Feb 09, 2021 | 34.00 | 35.02 | 33.15 | 34.68 | 361,999 | +1.70(+5.15%) |
Feb 08, 2021 | 32.30 | 33.83 | 31.28 | 32.98 | 328,835 | +1.53(+4.86%) |
Feb 05, 2021 | 32.13 | 32.47 | 30.60 | 31.45 | 172,670 | +0.17(+0.54%) |
Feb 04, 2021 | 31.28 | 31.79 | 30.26 | 31.28 | 266,736 | +1.19(+3.95%) |
Feb 03, 2021 | 29.24 | 31.45 | 29.07 | 30.09 | 289,566 | +1.02(+3.51%) |
Feb 02, 2021 | 29.75 | 29.92 | 28.22 | 29.07 | 327,641 | +0.00(+0.00%) |
Feb 01, 2021 | 31.45 | 31.96 | 28.39 | 29.07 | 390,441 | -1.02(-3.39%) |
Jan 29, 2021 | 31.45 | 31.45 | 29.07 | 30.09 | 356,494 | -0.68(-2.21%) |
Jan 28, 2021 | 34.17 | 34.34 | 29.75 | 30.77 | 505,376 | -2.04(-6.22%) |
Jan 27, 2021 | 33.83 | 37.06 | 31.96 | 32.81 | 1,059,911 | -0.85(-2.53%) |
Jan 26, 2021 | 32.30 | 34.68 | 30.60 | 33.66 | 1,606,347 | -3.74(-10.00%) |
Jan 25, 2021 | 39.27 | 40.12 | 35.53 | 37.40 | 335,143 | -0.51(-1.35%) |
Jan 22, 2021 | 37.06 | 41.14 | 36.72 | 37.91 | 312,276 | -0.85(-2.19%) |
Jan 21, 2021 | 39.10 | 39.95 | 36.04 | 38.76 | 719,262 | +3.57(+10.14%) |
Jan 20, 2021 | 30.77 | 36.55 | 28.73 | 35.19 | 632,561 | +5.27(+17.61%) |
Jan 19, 2021 | 28.05 | 33.66 | 28.05 | 29.92 | 585,082 | +2.38(+8.64%) |
Jan 15, 2021 | 28.39 | 28.54 | 26.52 | 27.54 | 107,182 | -0.51(-1.82%) |
Jan 14, 2021 | 26.86 | 28.56 | 26.18 | 28.05 | 200,933 | +2.04(+7.84%) |
Jan 13, 2021 | 28.05 | 28.05 | 25.33 | 26.01 | 186,040 | -1.70(-6.13%) |
Jan 12, 2021 | 30.60 | 30.60 | 26.52 | 27.71 | 526,650 | -0.68(-2.40%) |
Jan 11, 2021 | 25.84 | 29.75 | 25.67 | 28.39 | 233,642 | +2.21(+8.44%) |
Jan 08, 2021 | 24.82 | 26.35 | 24.14 | 26.18 | 131,641 | +1.36(+5.48%) |
Jan 07, 2021 | 24.31 | 24.99 | 23.97 | 24.82 | 92,420 | +0.85(+3.55%) |
Jan 06, 2021 | 24.82 | 25.67 | 23.63 | 23.97 | 116,849 | -1.19(-4.73%) |
Jan 05, 2021 | 24.48 | 25.33 | 23.63 | 25.16 | 149,451 | +0.85(+3.50%) |
Jan 04, 2021 | 23.12 | 24.65 | 22.27 | 24.31 | 256,471 | +1.19(+5.15%) |
Dec 31, 2020 | 23.12 | 23.12 | 23.12 | 81,290 | +0.85(+3.82%) | |
Dec 30, 2020 | 22.78 | 22.95 | 22.10 | 22.27 | 81,290 | -0.34(-1.50%) |
Dec 29, 2020 | 22.95 | 23.29 | 21.42 | 22.61 | 138,862 | -1.02(-4.32%) |
Dec 28, 2020 | 23.80 | 24.14 | 23.12 | 23.63 | 101,272 | -0.51(-2.11%) |
Dec 24, 2020 | 23.80 | 24.31 | 23.29 | 24.14 | 84,594 | +0.17(+0.71%) |
Dec 23, 2020 | 23.97 | 24.31 | 23.29 | 23.97 | 85,344 | -0.34(-1.40%) |
Dec 22, 2020 | 23.97 | 24.48 | 23.46 | 24.31 | 86,275 | +0.17(+0.70%) |
Dec 21, 2020 | 23.46 | 24.31 | 23.12 | 24.14 | 84,012 | +0.51(+2.16%) |
Dec 18, 2020 | 23.80 | 23.97 | 23.12 | 23.63 | 115,158 | -0.34(-1.42%) |
Dec 17, 2020 | 23.80 | 24.31 | 23.46 | 23.97 | 113,408 | +0.51(+2.17%) |
Dec 16, 2020 | 22.95 | 23.80 | 22.78 | 23.46 | 110,678 | +0.17(+0.73%) |
Dec 15, 2020 | 22.27 | 24.14 | 22.27 | 23.29 | 264,357 | +0.51(+2.24%) |
Dec 14, 2020 | 22.44 | 23.46 | 21.76 | 22.78 | 242,908 | +0.51(+2.29%) |
Dec 11, 2020 | 23.63 | 23.63 | 21.50 | 22.27 | 297,847 | -0.85(-3.68%) |
Dec 10, 2020 | 22.95 | 26.86 | 21.25 | 23.12 | 1,291,462 | +0.68(+3.03%) |
Dec 09, 2020 | 25.33 | 26.69 | 22.10 | 22.44 | 1,012,307 | -6.12(-21.43%) |
Dec 08, 2020 | 28.39 | 28.90 | 27.54 | 28.56 | 289,142 | -0.17(-0.59%) |
Dec 07, 2020 | 26.69 | 29.41 | 26.52 | 28.73 | 119,810 | +2.55(+9.74%) |
Dec 04, 2020 | 27.03 | 27.20 | 25.93 | 26.18 | 77,017 | -0.85(-3.14%) |
Dec 03, 2020 | 25.84 | 27.54 | 25.16 | 27.03 | 68,198 | +1.19(+4.61%) |
Dec 02, 2020 | 25.33 | 26.01 | 23.97 | 25.84 | 39,280 | +0.51(+2.01%) |
Dec 01, 2020 | 27.37 | 27.37 | 23.80 | 25.33 | 108,815 | -1.87(-6.88%) |
Nov 30, 2020 | 28.05 | 28.39 | 26.35 | 27.20 | 94,902 | +0.17(+0.63%) |
Nov 27, 2020 | 27.98 | 27.98 | 26.52 | 27.03 | 90,570 | -0.68(-2.45%) |
Nov 25, 2020 | 26.69 | 28.90 | 26.35 | 27.71 | 150,700 | +0.68(+2.52%) |
Nov 24, 2020 | 26.86 | 27.20 | 25.84 | 27.03 | 96,776 | +0.17(+0.63%) |
Nov 23, 2020 | 26.86 | 27.20 | 25.84 | 26.86 | 109,734 | +1.70(+6.76%) |
Nov 20, 2020 | 23.80 | 25.50 | 23.46 | 25.16 | 111,688 | +1.70(+7.25%) |
Nov 19, 2020 | 23.97 | 24.14 | 23.46 | 23.46 | 40,627 | +0.00(+0.00%) |
Nov 18, 2020 | 24.31 | 24.48 | 23.46 | 23.46 | 47,329 | -1.02(-4.17%) |
Nov 17, 2020 | 23.63 | 24.65 | 23.29 | 24.48 | 43,701 | +0.68(+2.86%) |
Nov 16, 2020 | 24.65 | 24.82 | 23.46 | 23.80 | 70,135 | -0.85(-3.45%) |
Nov 13, 2020 | 24.99 | 25.67 | 24.31 | 24.65 | 61,135 | -0.34(-1.36%) |
Nov 12, 2020 | 25.33 | 25.50 | 23.80 | 24.99 | 45,702 | -0.51(-2.00%) |
Nov 11, 2020 | 23.46 | 25.50 | 23.46 | 25.50 | 52,715 | +1.70(+7.14%) |
Nov 10, 2020 | 23.80 | 23.80 | 21.42 | 23.80 | 71,489 | -0.51(-2.10%) |
Nov 09, 2020 | 24.99 | 25.50 | 23.80 | 24.31 | 84,685 | -0.68(-2.72%) |
Nov 06, 2020 | 21.76 | 25.50 | 21.76 | 24.99 | 207,070 | +2.55(+11.36%) |
Nov 05, 2020 | 22.44 | 22.44 | 21.08 | 22.44 | 35,528 | +0.51(+2.33%) |
Nov 04, 2020 | 21.76 | 22.61 | 21.59 | 21.93 | 30,422 | +0.34(+1.57%) |
Nov 03, 2020 | 20.40 | 22.95 | 20.40 | 21.59 | 61,181 | +1.19(+5.83%) |
Nov 02, 2020 | 20.40 | 20.57 | 20.06 | 20.40 | 36,413 | +0.00(+0.00%) |
Oct 30, 2020 | 21.25 | 21.25 | 19.55 | 20.40 | 60,988 | -1.02(-4.76%) |
Oct 29, 2020 | 21.59 | 21.76 | 20.74 | 21.42 | 29,560 | -0.51(-2.33%) |
Oct 28, 2020 | 22.27 | 22.44 | 20.91 | 21.93 | 53,686 | -0.85(-3.73%) |
Oct 27, 2020 | 22.44 | 22.95 | 22.27 | 22.78 | 21,801 | +0.17(+0.75%) |
Oct 26, 2020 | 22.44 | 22.95 | 22.27 | 22.61 | 43,248 | -0.68(-2.92%) |
Oct 23, 2020 | 23.29 | 23.46 | 21.93 | 23.29 | 37,900 | +0.00(+0.00%) |
Oct 22, 2020 | 22.27 | 23.97 | 22.27 | 23.29 | 54,059 | +0.68(+3.01%) |
Oct 21, 2020 | 22.95 | 22.95 | 22.10 | 22.61 | 34,839 | -0.51(-2.21%) |
Oct 20, 2020 | 22.95 | 23.29 | 21.93 | 23.12 | 40,195 | -0.17(-0.73%) |
Oct 19, 2020 | 23.29 | 23.46 | 22.27 | 23.29 | 43,900 | -0.17(-0.72%) |
Oct 16, 2020 | 23.80 | 24.14 | 23.29 | 23.46 | 36,552 | -0.68(-2.82%) |
Oct 15, 2020 | 23.63 | 24.14 | 23.29 | 24.14 | 42,105 | -0.34(-1.39%) |
Oct 14, 2020 | 24.31 | 24.48 | 23.46 | 24.48 | 65,828 | +0.34(+1.41%) |
Oct 13, 2020 | 24.14 | 24.31 | 23.29 | 24.14 | 42,317 | -0.34(-1.39%) |
Oct 12, 2020 | 25.16 | 25.33 | 23.97 | 24.48 | 40,637 | -0.68(-2.70%) |
Oct 09, 2020 | 25.50 | 26.35 | 24.31 | 25.16 | 80,364 | -1.36(-5.13%) |
Oct 08, 2020 | 23.80 | 26.69 | 23.63 | 26.52 | 163,442 | +3.06(+13.04%) |
Oct 07, 2020 | 23.46 | 23.97 | 22.44 | 23.46 | 54,886 | +0.00(+0.00%) |
Oct 06, 2020 | 23.29 | 24.14 | 23.12 | 23.46 | 56,851 | -0.34(-1.43%) |
Oct 05, 2020 | 23.97 | 24.14 | 23.12 | 23.80 | 43,348 | +0.00(+0.00%) |
Oct 02, 2020 | 22.27 | 23.80 | 21.59 | 23.80 | 62,200 | +0.68(+2.94%) |
Oct 01, 2020 | 23.80 | 24.31 | 23.12 | 23.12 | 57,459 | -0.85(-3.55%) |
Sep 30, 2020 | 23.46 | 24.48 | 23.46 | 23.97 | 53,859 | +0.51(+2.17%) |
Sep 29, 2020 | 23.46 | 24.31 | 23.12 | 23.46 | 60,212 | -0.34(-1.43%) |
Sep 28, 2020 | 23.63 | 24.31 | 23.46 | 23.80 | 64,486 | -0.34(-1.41%) |
Sep 25, 2020 | 23.12 | 24.65 | 22.95 | 24.14 | 68,129 | +0.85(+3.65%) |
Sep 24, 2020 | 22.95 | 23.46 | 21.59 | 23.29 | 86,204 | -1.02(-4.20%) |
Sep 23, 2020 | 25.67 | 26.35 | 22.78 | 24.31 | 161,245 | -2.04(-7.74%) |
Sep 22, 2020 | 26.69 | 26.86 | 25.67 | 26.35 | 112,766 | -0.85(-3.12%) |
Sep 21, 2020 | 27.37 | 27.54 | 25.50 | 27.20 | 180,712 | -0.17(-0.62%) |
Sep 18, 2020 | 25.67 | 27.54 | 25.16 | 27.37 | 228,529 | +1.53(+5.92%) |
Sep 17, 2020 | 26.01 | 26.01 | 24.31 | 25.84 | 169,011 | -0.17(-0.65%) |
Sep 16, 2020 | 24.99 | 26.69 | 24.65 | 26.01 | 239,478 | +1.36(+5.52%) |
Sep 15, 2020 | 23.29 | 26.69 | 22.95 | 24.65 | 298,063 | +2.04(+9.02%) |
Sep 14, 2020 | 20.57 | 23.63 | 20.57 | 22.61 | 173,462 | +2.04(+9.92%) |
Sep 11, 2020 | 21.93 | 21.93 | 20.14 | 20.57 | 85,700 | -0.85(-3.97%) |
Sep 10, 2020 | 21.59 | 22.10 | 21.42 | 21.42 | 59,001 | -0.51(-2.33%) |
Sep 09, 2020 | 22.10 | 22.78 | 21.59 | 21.93 | 79,317 | +0.17(+0.78%) |
Sep 08, 2020 | 21.42 | 21.93 | 19.55 | 21.76 | 66,894 | -0.17(-0.78%) |
Sep 04, 2020 | 21.08 | 22.27 | 19.21 | 21.93 | 187,417 | +0.51(+2.38%) |
Sep 03, 2020 | 22.78 | 22.78 | 21.08 | 21.42 | 167,432 | -1.70(-7.35%) |
Sep 02, 2020 | 23.29 | 23.97 | 20.57 | 23.12 | 319,102 | -0.68(-2.86%) |
Sep 01, 2020 | 24.48 | 24.82 | 23.12 | 23.80 | 194,636 | -1.36(-5.41%) |
Aug 31, 2020 | 23.29 | 26.18 | 22.78 | 25.16 | 602,105 | -2.89(-10.30%) |
Aug 28, 2020 | 28.22 | 29.92 | 26.35 | 28.05 | 742,729 | +0.00(+0.00%) |
Aug 27, 2020 | 29.58 | 29.92 | 27.20 | 28.05 | 492,797 | -2.21(-7.30%) |
Aug 26, 2020 | 26.69 | 32.13 | 25.84 | 30.26 | 1,086,755 | +5.78(+23.61%) |
Aug 25, 2020 | 28.05 | 28.56 | 23.97 | 24.48 | 579,054 | -4.76(-16.28%) |
Aug 24, 2020 | 34.51 | 34.51 | 28.39 | 29.24 | 571,817 | -3.74(-11.34%) |
Aug 21, 2020 | 33.49 | 34.68 | 32.47 | 32.98 | 200,311 | -0.85(-2.51%) |
Aug 20, 2020 | 34.68 | 34.68 | 31.45 | 33.83 | 345,877 | -0.85(-2.45%) |
Aug 19, 2020 | 36.55 | 36.72 | 34.17 | 34.68 | 412,313 | -2.21(-5.99%) |
Aug 18, 2020 | 37.40 | 38.25 | 36.04 | 36.89 | 294,822 | -1.02(-2.69%) |
Aug 17, 2020 | 36.38 | 40.63 | 36.38 | 37.91 | 474,782 | +1.53(+4.21%) |
Aug 14, 2020 | 35.19 | 36.89 | 34.68 | 36.38 | 244,870 | +1.19(+3.38%) |
Aug 13, 2020 | 36.04 | 36.38 | 34.51 | 35.19 | 215,904 | +0.00(+0.00%) |
Aug 12, 2020 | 36.21 | 36.21 | 33.15 | 35.19 | 316,526 | -0.85(-2.36%) |
Aug 11, 2020 | 37.40 | 38.25 | 35.19 | 36.04 | 483,801 | -0.51(-1.40%) |
Aug 10, 2020 | 33.32 | 37.74 | 32.30 | 36.55 | 730,937 | +5.27(+16.85%) |
Aug 07, 2020 | 31.96 | 31.96 | 29.75 | 31.28 | 206,382 | -1.19(-3.66%) |
Aug 06, 2020 | 32.98 | 32.98 | 29.75 | 32.47 | 334,283 | -0.85(-2.55%) |
Aug 05, 2020 | 32.13 | 33.83 | 31.28 | 33.32 | 253,109 | +1.87(+5.95%) |
Aug 04, 2020 | 29.24 | 31.79 | 28.22 | 31.45 | 341,880 | +2.38(+8.19%) |
Aug 03, 2020 | 28.73 | 31.28 | 26.69 | 29.07 | 677,083 | +2.89(+11.04%) |
Jul 31, 2020 | 26.69 | 26.69 | 25.50 | 26.18 | 191,976 | +0.51(+1.99%) |
Jul 30, 2020 | 25.50 | 27.03 | 24.99 | 25.67 | 127,074 | +0.17(+0.67%) |
Jul 29, 2020 | 25.84 | 26.01 | 24.99 | 25.50 | 102,991 | -0.34(-1.32%) |
Jul 28, 2020 | 24.82 | 26.18 | 23.97 | 25.84 | 206,954 | +1.36(+5.56%) |
Jul 27, 2020 | 25.33 | 25.33 | 24.14 | 24.48 | 69,453 | -0.68(-2.70%) |
Jul 24, 2020 | 25.67 | 25.84 | 24.14 | 25.16 | 96,605 | +0.00(+0.00%) |
Jul 23, 2020 | 23.97 | 25.50 | 23.97 | 25.16 | 214,427 | +0.85(+3.50%) |
Jul 22, 2020 | 24.65 | 24.65 | 23.80 | 24.31 | 87,262 | -0.68(-2.72%) |
Jul 21, 2020 | 25.67 | 25.84 | 23.46 | 24.99 | 151,836 | -1.02(-3.92%) |
Jul 20, 2020 | 23.12 | 26.18 | 22.44 | 26.01 | 391,877 | +3.23(+14.18%) |
Jul 17, 2020 | 23.29 | 23.46 | 22.10 | 22.78 | 62,558 | +0.17(+0.75%) |
Jul 16, 2020 | 22.10 | 23.97 | 21.25 | 22.61 | 100,132 | +0.68(+3.10%) |
Jul 15, 2020 | 22.27 | 22.27 | 21.08 | 21.93 | 92,121 | +1.02(+4.88%) |
Jul 14, 2020 | 21.25 | 21.42 | 19.38 | 20.91 | 97,903 | -0.34(-1.60%) |
Jul 13, 2020 | 23.12 | 23.29 | 20.57 | 21.25 | 151,010 | -1.53(-6.72%) |
Jul 10, 2020 | 22.78 | 23.12 | 22.10 | 22.78 | 42,611 | +0.17(+0.75%) |
Jul 09, 2020 | 23.46 | 23.46 | 22.10 | 22.61 | 51,368 | -0.68(-2.92%) |
Jul 08, 2020 | 23.46 | 23.55 | 21.76 | 23.29 | 81,846 | +0.34(+1.48%) |
Jul 07, 2020 | 24.14 | 24.31 | 22.44 | 22.95 | 119,574 | -1.70(-6.90%) |
Jul 06, 2020 | 25.50 | 25.50 | 23.12 | 24.65 | 222,011 | +2.38(+10.69%) |
Jul 02, 2020 | 20.91 | 22.78 | 20.57 | 22.27 | 103,152 | +1.36(+6.50%) |
Jul 01, 2020 | 21.59 | 22.44 | 20.06 | 20.91 | 114,312 | -0.51(-2.38%) |
Jun 30, 2020 | 20.23 | 22.10 | 19.72 | 21.42 | 131,381 | +2.04(+10.53%) |
Jun 29, 2020 | 18.53 | 19.72 | 18.36 | 19.38 | 71,393 | +1.19(+6.54%) |
Jun 26, 2020 | 19.38 | 19.72 | 18.02 | 18.19 | 66,623 | -0.85(-4.46%) |
Jun 25, 2020 | 18.36 | 19.89 | 18.36 | 19.04 | 68,230 | -0.85(-4.27%) |
Jun 24, 2020 | 18.87 | 20.40 | 17.34 | 19.89 | 120,567 | +0.85(+4.46%) |
Jun 23, 2020 | 19.72 | 22.10 | 18.02 | 19.04 | 500,629 | -0.34(-1.75%) |
Jun 22, 2020 | 16.49 | 20.40 | 16.32 | 19.38 | 617,895 | +3.06(+18.75%) |
Jun 19, 2020 | 15.98 | 16.66 | 15.58 | 16.32 | 97,041 | +0.68(+4.35%) |
Jun 18, 2020 | 15.81 | 15.98 | 15.30 | 15.64 | 21,765 | -0.06(-0.36%) |
Jun 17, 2020 | 15.73 | 16.15 | 15.30 | 15.70 | 38,266 | -0.28(-1.77%) |
Jun 16, 2020 | 16.15 | 16.16 | 15.47 | 15.98 | 36,375 | +0.68(+4.43%) |
Jun 15, 2020 | 14.36 | 15.55 | 14.22 | 15.30 | 52,463 | +0.34(+2.27%) |
Jun 12, 2020 | 15.47 | 16.15 | 13.94 | 14.96 | 104,329 | -0.34(-2.22%) |
Jun 11, 2020 | 15.64 | 16.49 | 14.96 | 15.30 | 69,625 | -1.19(-7.22%) |
Jun 10, 2020 | 15.58 | 16.83 | 15.35 | 16.49 | 96,460 | +1.18(+7.71%) |
Jun 09, 2020 | 15.30 | 15.64 | 14.72 | 15.31 | 72,540 | -0.16(-1.03%) |
Jun 08, 2020 | 15.30 | 16.15 | 14.96 | 15.47 | 95,064 | +0.17(+1.11%) |
Jun 05, 2020 | 15.30 | 15.64 | 14.94 | 15.30 | 105,994 | +0.00(+0.00%) |
Jun 04, 2020 | 14.96 | 15.98 | 14.47 | 15.30 | 108,007 | +0.17(+1.12%) |
Jun 03, 2020 | 15.13 | 15.47 | 14.45 | 15.13 | 56,745 | +0.00(+0.00%) |
Jun 02, 2020 | 15.47 | 15.81 | 14.62 | 15.13 | 96,267 | -0.34(-2.20%) |