Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.68 | 24.72 | 23.44 | 23.60 | 50,595 | -0.08(-0.34%) |
May 27, 2021 | 24.00 | 24.56 | 23.68 | 23.68 | 82,098 | -0.72(-2.95%) |
May 26, 2021 | 23.36 | 25.12 | 22.96 | 24.40 | 77,019 | +0.88(+3.74%) |
May 25, 2021 | 24.32 | 24.80 | 23.52 | 23.52 | 44,505 | -0.72(-2.97%) |
May 24, 2021 | 24.48 | 24.80 | 23.28 | 24.24 | 119,543 | -0.64(-2.57%) |
May 21, 2021 | 25.92 | 25.92 | 24.80 | 24.88 | 60,666 | -0.48(-1.89%) |
May 20, 2021 | 24.96 | 26.16 | 24.48 | 25.36 | 80,323 | +0.00(+0.00%) |
May 19, 2021 | 27.12 | 27.22 | 24.56 | 25.36 | 191,572 | -2.72(-9.69%) |
May 18, 2021 | 26.88 | 28.28 | 25.12 | 28.08 | 272,942 | +1.44(+5.41%) |
May 17, 2021 | 23.60 | 26.96 | 23.36 | 26.64 | 269,922 | +3.20(+13.65%) |
May 14, 2021 | 21.60 | 23.84 | 20.88 | 23.44 | 395,216 | +1.92(+8.92%) |
May 13, 2021 | 20.48 | 22.00 | 19.52 | 21.52 | 494,212 | +0.88(+4.26%) |
May 12, 2021 | 20.96 | 23.92 | 20.16 | 20.64 | 7,143,460 | +2.80(+15.70%) |
May 11, 2021 | 17.76 | 18.48 | 17.20 | 17.84 | 792,946 | -0.40(-2.19%) |
May 10, 2021 | 18.32 | 18.76 | 17.76 | 18.24 | 33,754 | +0.16(+0.88%) |
May 07, 2021 | 18.08 | 18.32 | 17.92 | 18.08 | 22,215 | +0.08(+0.44%) |
May 06, 2021 | 18.80 | 18.80 | 17.92 | 18.00 | 38,378 | -1.04(-5.46%) |
May 05, 2021 | 18.88 | 19.36 | 18.00 | 19.04 | 42,241 | +0.48(+2.59%) |
May 04, 2021 | 19.68 | 19.68 | 18.56 | 18.56 | 37,973 | -1.20(-6.07%) |
May 03, 2021 | 19.12 | 20.00 | 19.12 | 19.76 | 31,666 | +0.72(+3.78%) |
Apr 30, 2021 | 19.36 | 19.69 | 18.68 | 19.04 | 37,575 | -0.40(-2.06%) |
Apr 29, 2021 | 20.24 | 20.32 | 19.36 | 19.44 | 21,171 | -0.56(-2.80%) |
Apr 28, 2021 | 20.40 | 20.40 | 19.76 | 20.00 | 34,542 | -0.24(-1.19%) |
Apr 27, 2021 | 20.48 | 20.56 | 19.92 | 20.24 | 15,953 | +0.00(+0.00%) |
Apr 26, 2021 | 19.36 | 20.56 | 19.36 | 20.24 | 51,163 | +0.00(+0.00%) |
Apr 23, 2021 | 20.24 | 20.40 | 19.84 | 20.24 | 24,150 | +0.08(+0.40%) |
Apr 22, 2021 | 20.16 | 20.80 | 19.60 | 20.16 | 22,737 | +0.00(+0.00%) |
Apr 21, 2021 | 19.28 | 20.32 | 18.88 | 20.16 | 28,505 | +0.88(+4.56%) |
Apr 20, 2021 | 19.20 | 19.68 | 18.90 | 19.28 | 34,833 | +0.00(+0.00%) |
Apr 19, 2021 | 20.24 | 20.24 | 19.12 | 19.28 | 40,967 | -1.04(-5.12%) |
Apr 16, 2021 | 20.08 | 20.40 | 19.01 | 20.32 | 50,137 | +0.24(+1.20%) |
Apr 15, 2021 | 19.76 | 20.32 | 19.20 | 20.08 | 36,789 | +0.64(+3.29%) |
Apr 14, 2021 | 19.52 | 20.40 | 19.36 | 19.44 | 25,892 | +0.08(+0.41%) |
Apr 13, 2021 | 19.52 | 19.60 | 19.04 | 19.36 | 25,290 | +0.00(+0.00%) |
Apr 12, 2021 | 21.20 | 21.20 | 19.28 | 19.36 | 39,286 | -2.00(-9.36%) |
Apr 09, 2021 | 21.68 | 22.32 | 21.12 | 21.36 | 29,750 | -0.56(-2.55%) |
Apr 08, 2021 | 21.12 | 21.92 | 20.96 | 21.92 | 27,228 | +0.80(+3.79%) |
Apr 07, 2021 | 22.32 | 22.72 | 20.96 | 21.12 | 40,462 | -0.96(-4.35%) |
Apr 06, 2021 | 23.04 | 23.20 | 21.92 | 22.08 | 31,419 | -0.96(-4.17%) |
Apr 05, 2021 | 24.00 | 24.00 | 22.72 | 23.04 | 28,708 | -0.72(-3.03%) |
Apr 01, 2021 | 23.68 | 24.16 | 23.29 | 23.76 | 18,750 | +0.40(+1.71%) |
Mar 31, 2021 | 23.52 | 24.00 | 22.96 | 23.36 | 41,775 | -0.16(-0.68%) |
Mar 30, 2021 | 22.00 | 23.68 | 21.36 | 23.52 | 46,580 | +1.76(+8.09%) |
Mar 29, 2021 | 23.12 | 23.60 | 21.76 | 21.76 | 31,279 | -1.60(-6.85%) |
Mar 26, 2021 | 23.60 | 23.60 | 22.40 | 23.36 | 33,237 | +0.08(+0.34%) |
Mar 25, 2021 | 22.64 | 23.60 | 22.32 | 23.28 | 22,054 | +0.32(+1.39%) |
Mar 24, 2021 | 24.40 | 24.48 | 22.80 | 22.96 | 27,750 | -1.20(-4.97%) |
Mar 23, 2021 | 24.16 | 24.80 | 23.36 | 24.16 | 42,385 | +0.32(+1.34%) |
Mar 22, 2021 | 24.48 | 24.96 | 23.68 | 23.84 | 65,512 | -0.56(-2.30%) |
Mar 19, 2021 | 25.04 | 25.48 | 24.24 | 24.40 | 70,612 | -0.40(-1.61%) |
Mar 18, 2021 | 25.52 | 25.92 | 24.72 | 24.80 | 28,142 | -0.56(-2.21%) |
Mar 17, 2021 | 25.12 | 25.52 | 24.48 | 25.36 | 33,417 | -0.08(-0.31%) |
Mar 16, 2021 | 26.72 | 26.72 | 24.88 | 25.44 | 36,502 | -1.12(-4.22%) |
Mar 15, 2021 | 26.96 | 27.12 | 26.16 | 26.56 | 25,238 | -0.16(-0.60%) |
Mar 12, 2021 | 26.16 | 26.96 | 25.20 | 26.72 | 41,800 | +0.40(+1.52%) |
Mar 11, 2021 | 25.28 | 26.32 | 24.80 | 26.32 | 42,377 | +1.52(+6.13%) |
Mar 10, 2021 | 25.36 | 25.60 | 24.48 | 24.80 | 34,158 | -0.08(-0.32%) |
Mar 09, 2021 | 25.76 | 26.80 | 24.80 | 24.88 | 39,330 | -0.64(-2.51%) |
Mar 08, 2021 | 23.36 | 26.88 | 22.88 | 25.52 | 71,675 | +2.64(+11.54%) |
Mar 05, 2021 | 22.72 | 23.36 | 21.20 | 22.88 | 51,125 | +0.24(+1.06%) |
Mar 04, 2021 | 24.24 | 24.80 | 22.08 | 22.64 | 117,084 | -1.84(-7.52%) |
Mar 03, 2021 | 25.44 | 25.44 | 24.16 | 24.48 | 38,576 | -0.72(-2.86%) |
Mar 02, 2021 | 24.80 | 25.60 | 24.80 | 25.20 | 37,457 | +0.08(+0.32%) |
Mar 01, 2021 | 25.20 | 25.74 | 24.72 | 25.12 | 26,506 | +0.32(+1.29%) |
Feb 26, 2021 | 25.60 | 26.03 | 24.40 | 24.80 | 38,875 | -0.96(-3.73%) |
Feb 25, 2021 | 27.36 | 27.76 | 25.44 | 25.76 | 51,044 | -1.60(-5.85%) |
Feb 24, 2021 | 26.72 | 27.76 | 25.52 | 27.36 | 102,267 | +0.80(+3.01%) |
Feb 23, 2021 | 26.88 | 28.08 | 24.88 | 26.56 | 74,061 | -1.36(-4.87%) |
Feb 22, 2021 | 28.64 | 28.80 | 27.68 | 27.92 | 38,284 | -0.80(-2.79%) |
Feb 19, 2021 | 27.84 | 29.54 | 27.60 | 28.72 | 54,225 | +0.48(+1.70%) |
Feb 18, 2021 | 27.92 | 29.12 | 26.64 | 28.24 | 70,520 | +0.08(+0.28%) |
Feb 17, 2021 | 27.60 | 28.48 | 26.64 | 28.16 | 65,902 | +0.32(+1.15%) |
Feb 16, 2021 | 28.48 | 28.48 | 27.60 | 27.84 | 65,486 | -0.32(-1.14%) |
Feb 12, 2021 | 28.64 | 28.64 | 27.76 | 28.16 | 25,600 | -0.24(-0.85%) |
Feb 11, 2021 | 27.44 | 29.28 | 27.20 | 28.40 | 69,051 | +1.60(+5.97%) |
Feb 10, 2021 | 28.32 | 28.48 | 26.56 | 26.80 | 123,380 | -1.12(-4.01%) |
Feb 09, 2021 | 28.32 | 28.72 | 27.84 | 27.92 | 100,094 | -0.32(-1.13%) |
Feb 08, 2021 | 27.20 | 28.88 | 26.96 | 28.24 | 113,195 | +0.96(+3.52%) |
Feb 05, 2021 | 27.52 | 27.76 | 26.70 | 27.28 | 59,875 | -0.16(-0.58%) |
Feb 04, 2021 | 27.44 | 27.76 | 26.48 | 27.44 | 62,961 | +0.40(+1.48%) |
Feb 03, 2021 | 26.40 | 27.44 | 26.32 | 27.04 | 53,971 | +0.56(+2.11%) |
Feb 02, 2021 | 27.12 | 27.20 | 26.08 | 26.48 | 49,286 | -0.64(-2.36%) |
Feb 01, 2021 | 25.44 | 27.32 | 25.28 | 27.12 | 98,309 | +1.60(+6.27%) |
Jan 29, 2021 | 25.44 | 26.24 | 24.40 | 25.52 | 61,325 | +0.08(+0.31%) |
Jan 28, 2021 | 25.60 | 26.16 | 24.96 | 25.44 | 63,620 | -0.32(-1.24%) |
Jan 27, 2021 | 26.00 | 27.04 | 25.20 | 25.76 | 103,441 | -1.60(-5.85%) |
Jan 26, 2021 | 27.44 | 27.92 | 26.24 | 27.36 | 88,276 | -0.24(-0.87%) |
Jan 25, 2021 | 27.20 | 27.83 | 25.60 | 27.60 | 112,935 | +1.36(+5.18%) |
Jan 22, 2021 | 25.12 | 26.56 | 25.04 | 26.24 | 72,237 | +0.72(+2.82%) |
Jan 21, 2021 | 26.00 | 27.12 | 25.44 | 25.52 | 95,394 | -0.88(-3.33%) |
Jan 20, 2021 | 27.36 | 27.44 | 24.96 | 26.40 | 175,908 | -1.20(-4.35%) |
Jan 19, 2021 | 29.20 | 30.00 | 26.08 | 27.60 | 1,402,701 | +5.92(+27.31%) |
Jan 15, 2021 | 21.92 | 22.46 | 21.52 | 21.68 | 57,400 | +0.16(+0.74%) |
Jan 14, 2021 | 21.20 | 22.16 | 20.96 | 21.52 | 74,666 | +0.32(+1.51%) |
Jan 13, 2021 | 20.96 | 21.36 | 20.80 | 21.20 | 51,412 | +0.00(+0.00%) |
Jan 12, 2021 | 20.48 | 21.36 | 20.40 | 21.20 | 70,673 | +0.72(+3.52%) |
Jan 11, 2021 | 20.56 | 20.80 | 20.24 | 20.48 | 42,907 | -0.16(-0.78%) |
Jan 08, 2021 | 20.24 | 20.80 | 20.08 | 20.64 | 43,512 | +0.16(+0.78%) |
Jan 07, 2021 | 20.08 | 20.64 | 19.76 | 20.48 | 38,642 | +0.56(+2.81%) |
Jan 06, 2021 | 19.20 | 20.16 | 19.12 | 19.92 | 69,916 | +0.96(+5.06%) |
Jan 05, 2021 | 19.04 | 19.20 | 18.80 | 18.96 | 46,774 | -0.08(-0.42%) |
Jan 04, 2021 | 18.64 | 19.20 | 18.16 | 19.04 | 54,120 | +0.32(+1.71%) |
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 92,989 | -0.40(-2.09%) | |
Dec 30, 2020 | 18.00 | 19.36 | 18.00 | 19.12 | 92,989 | +1.04(+5.75%) |
Dec 29, 2020 | 18.88 | 19.04 | 17.92 | 18.08 | 117,422 | -0.80(-4.24%) |
Dec 28, 2020 | 19.76 | 19.76 | 18.72 | 18.88 | 117,721 | -0.80(-4.07%) |
Dec 24, 2020 | 20.00 | 20.40 | 19.68 | 19.68 | 50,837 | -0.40(-1.99%) |
Dec 23, 2020 | 20.88 | 20.88 | 19.36 | 20.08 | 161,963 | -0.72(-3.46%) |
Dec 22, 2020 | 20.80 | 21.04 | 20.56 | 20.80 | 59,290 | +0.16(+0.78%) |
Dec 21, 2020 | 20.64 | 21.12 | 20.56 | 20.64 | 68,698 | +0.00(+0.00%) |
Dec 18, 2020 | 21.12 | 21.40 | 20.64 | 20.64 | 97,325 | -0.48(-2.27%) |
Dec 17, 2020 | 21.12 | 21.52 | 20.72 | 21.12 | 54,846 | +0.16(+0.76%) |
Dec 16, 2020 | 21.60 | 21.68 | 20.88 | 20.96 | 54,358 | -0.48(-2.24%) |
Dec 15, 2020 | 21.28 | 21.60 | 20.88 | 21.44 | 80,235 | +0.24(+1.13%) |
Dec 14, 2020 | 20.88 | 21.68 | 20.88 | 21.20 | 77,138 | +0.32(+1.53%) |
Dec 11, 2020 | 20.96 | 21.44 | 20.72 | 20.88 | 67,612 | -0.32(-1.51%) |
Dec 10, 2020 | 21.12 | 21.44 | 20.48 | 21.20 | 77,115 | -0.08(-0.38%) |
Dec 09, 2020 | 21.68 | 21.68 | 20.60 | 21.28 | 152,303 | -0.24(-1.12%) |
Dec 08, 2020 | 21.20 | 21.52 | 20.40 | 21.52 | 115,855 | +0.32(+1.51%) |
Dec 07, 2020 | 22.00 | 22.24 | 20.88 | 21.20 | 140,780 | -0.72(-3.28%) |
Dec 04, 2020 | 21.04 | 23.04 | 20.08 | 21.92 | 240,787 | +1.20(+5.79%) |
Dec 03, 2020 | 22.32 | 22.64 | 20.16 | 20.72 | 294,176 | -1.28(-5.82%) |
Dec 02, 2020 | 23.20 | 23.20 | 21.84 | 22.00 | 210,512 | -1.12(-4.84%) |
Dec 01, 2020 | 24.56 | 26.00 | 22.96 | 23.12 | 472,895 | -8.00(-25.71%) |
Nov 30, 2020 | 32.00 | 32.24 | 30.72 | 31.12 | 61,550 | -0.96(-2.99%) |
Nov 27, 2020 | 31.44 | 32.92 | 31.44 | 32.08 | 80,275 | +0.64(+2.04%) |
Nov 25, 2020 | 30.00 | 32.60 | 30.00 | 31.44 | 110,750 | +1.76(+5.93%) |
Nov 24, 2020 | 31.76 | 32.00 | 29.20 | 29.68 | 87,265 | -1.76(-5.60%) |
Nov 23, 2020 | 29.28 | 31.60 | 29.04 | 31.44 | 127,669 | +2.00(+6.79%) |
Nov 20, 2020 | 28.56 | 29.68 | 28.48 | 29.44 | 61,962 | +0.64(+2.22%) |
Nov 19, 2020 | 28.24 | 28.88 | 28.16 | 28.80 | 32,828 | +0.48(+1.69%) |
Nov 18, 2020 | 28.88 | 29.44 | 28.32 | 28.32 | 37,143 | -0.56(-1.94%) |
Nov 17, 2020 | 28.32 | 29.20 | 28.00 | 28.88 | 49,300 | +0.32(+1.11%) |
Nov 16, 2020 | 29.04 | 29.12 | 28.16 | 28.56 | 57,605 | +0.08(+0.29%) |
Nov 13, 2020 | 28.80 | 29.04 | 28.40 | 28.48 | 27,462 | -0.24(-0.84%) |
Nov 12, 2020 | 28.24 | 28.88 | 28.00 | 28.72 | 40,663 | +0.40(+1.41%) |
Nov 11, 2020 | 28.16 | 28.40 | 27.60 | 28.32 | 26,384 | -0.08(-0.28%) |
Nov 10, 2020 | 27.76 | 28.56 | 27.12 | 28.40 | 34,312 | +1.04(+3.80%) |
Nov 09, 2020 | 28.08 | 28.88 | 27.20 | 27.36 | 41,666 | -0.24(-0.87%) |
Nov 06, 2020 | 27.52 | 27.92 | 27.12 | 27.60 | 35,137 | +0.00(+0.00%) |
Nov 05, 2020 | 27.36 | 28.00 | 26.56 | 27.60 | 48,921 | +0.24(+0.88%) |
Nov 04, 2020 | 24.80 | 27.58 | 24.80 | 27.36 | 85,406 | +2.40(+9.62%) |
Nov 03, 2020 | 25.04 | 25.22 | 24.24 | 24.96 | 35,722 | +0.16(+0.65%) |
Nov 02, 2020 | 25.44 | 25.76 | 24.08 | 24.80 | 64,468 | -0.88(-3.43%) |
Oct 30, 2020 | 25.68 | 25.92 | 24.96 | 25.68 | 61,325 | -0.24(-0.93%) |
Oct 29, 2020 | 25.84 | 26.40 | 25.12 | 25.92 | 47,695 | +0.40(+1.57%) |
Oct 28, 2020 | 25.92 | 26.24 | 25.31 | 25.52 | 47,478 | -1.12(-4.20%) |
Oct 27, 2020 | 25.92 | 27.20 | 25.60 | 26.64 | 54,439 | +0.48(+1.83%) |
Oct 26, 2020 | 27.52 | 27.52 | 25.28 | 26.16 | 52,612 | -0.16(-0.61%) |
Oct 23, 2020 | 26.00 | 26.56 | 25.44 | 26.32 | 23,787 | +0.64(+2.49%) |
Oct 22, 2020 | 26.00 | 26.80 | 25.36 | 25.68 | 40,829 | +0.16(+0.63%) |
Oct 21, 2020 | 25.92 | 26.08 | 25.20 | 25.52 | 30,729 | -0.16(-0.62%) |
Oct 20, 2020 | 25.84 | 26.28 | 25.04 | 25.68 | 51,878 | -0.16(-0.62%) |
Oct 19, 2020 | 26.56 | 27.12 | 25.76 | 25.84 | 51,188 | -0.72(-2.71%) |
Oct 16, 2020 | 26.64 | 27.52 | 26.32 | 26.56 | 30,475 | -0.16(-0.60%) |
Oct 15, 2020 | 26.88 | 27.36 | 26.40 | 26.72 | 50,190 | -0.16(-0.60%) |
Oct 14, 2020 | 28.24 | 28.48 | 26.80 | 26.88 | 45,253 | -1.12(-4.00%) |
Oct 13, 2020 | 26.32 | 28.16 | 25.60 | 28.00 | 92,259 | +1.76(+6.71%) |
Oct 12, 2020 | 28.00 | 28.00 | 26.08 | 26.24 | 50,361 | -1.68(-6.02%) |
Oct 09, 2020 | 27.84 | 28.64 | 27.60 | 27.92 | 36,475 | +0.24(+0.87%) |
Oct 08, 2020 | 28.64 | 28.73 | 27.36 | 27.68 | 41,701 | -0.80(-2.81%) |
Oct 07, 2020 | 28.16 | 28.96 | 27.60 | 28.48 | 70,918 | +0.72(+2.59%) |
Oct 06, 2020 | 27.12 | 28.24 | 26.80 | 27.76 | 53,222 | +0.64(+2.36%) |
Oct 05, 2020 | 25.20 | 27.20 | 25.20 | 27.12 | 56,344 | +2.00(+7.96%) |
Oct 02, 2020 | 25.28 | 25.92 | 24.92 | 25.12 | 34,025 | -0.72(-2.79%) |
Oct 01, 2020 | 25.44 | 26.08 | 25.36 | 25.84 | 38,264 | +0.40(+1.57%) |
Sep 30, 2020 | 25.52 | 26.16 | 25.28 | 25.44 | 28,498 | -0.24(-0.93%) |
Sep 29, 2020 | 25.44 | 26.08 | 25.04 | 25.68 | 47,640 | +0.40(+1.58%) |
Sep 28, 2020 | 25.84 | 25.92 | 24.84 | 25.28 | 61,690 | -0.16(-0.63%) |
Sep 25, 2020 | 24.32 | 25.84 | 24.08 | 25.44 | 45,575 | +1.12(+4.61%) |
Sep 24, 2020 | 25.44 | 25.52 | 24.08 | 24.32 | 75,155 | -1.28(-5.00%) |
Sep 23, 2020 | 26.96 | 27.04 | 25.60 | 25.60 | 53,062 | -1.12(-4.19%) |
Sep 22, 2020 | 27.60 | 27.60 | 26.00 | 26.72 | 42,109 | -0.64(-2.34%) |
Sep 21, 2020 | 27.68 | 28.00 | 26.96 | 27.36 | 57,885 | -1.20(-4.20%) |
Sep 18, 2020 | 28.32 | 28.56 | 26.92 | 28.56 | 115,550 | +0.56(+2.00%) |
Sep 17, 2020 | 27.28 | 28.08 | 26.56 | 28.00 | 60,975 | +0.32(+1.16%) |
Sep 16, 2020 | 26.24 | 28.64 | 26.16 | 27.68 | 93,953 | +1.28(+4.85%) |
Sep 15, 2020 | 27.92 | 27.92 | 25.60 | 26.40 | 135,179 | -0.72(-2.65%) |
Sep 14, 2020 | 24.00 | 27.36 | 23.76 | 27.12 | 174,096 | +4.16(+18.12%) |
Sep 11, 2020 | 23.52 | 24.56 | 22.88 | 22.96 | 62,600 | -0.24(-1.03%) |
Sep 10, 2020 | 23.28 | 24.24 | 23.20 | 23.20 | 72,650 | +0.16(+0.69%) |
Sep 09, 2020 | 22.16 | 23.68 | 22.16 | 23.04 | 102,138 | +0.88(+3.97%) |
Sep 08, 2020 | 23.04 | 23.12 | 21.76 | 22.16 | 56,019 | -1.20(-5.14%) |
Sep 04, 2020 | 24.24 | 24.32 | 21.76 | 23.36 | 165,637 | -0.96(-3.95%) |
Sep 03, 2020 | 25.12 | 25.60 | 24.08 | 24.32 | 81,622 | -0.88(-3.49%) |
Sep 02, 2020 | 24.32 | 25.36 | 23.92 | 25.20 | 100,687 | +0.80(+3.28%) |
Sep 01, 2020 | 25.04 | 25.60 | 23.36 | 24.40 | 191,555 | -1.04(-4.09%) |
Aug 31, 2020 | 25.44 | 25.76 | 24.88 | 25.44 | 73,555 | +0.00(+0.00%) |
Aug 28, 2020 | 24.96 | 25.52 | 24.80 | 25.44 | 73,175 | +0.16(+0.63%) |
Aug 27, 2020 | 25.52 | 25.76 | 24.32 | 25.28 | 104,210 | -0.16(-0.63%) |
Aug 26, 2020 | 25.44 | 25.76 | 24.72 | 25.44 | 96,131 | -0.24(-0.93%) |
Aug 25, 2020 | 25.12 | 25.84 | 23.68 | 25.68 | 93,727 | +0.64(+2.56%) |
Aug 24, 2020 | 26.00 | 26.08 | 24.32 | 25.04 | 125,276 | -0.64(-2.49%) |
Aug 21, 2020 | 27.04 | 27.20 | 25.28 | 25.68 | 134,712 | -1.36(-5.03%) |
Aug 20, 2020 | 27.52 | 27.76 | 26.72 | 27.04 | 81,423 | -0.48(-1.74%) |
Aug 19, 2020 | 27.60 | 28.56 | 27.36 | 27.52 | 91,366 | +0.00(+0.00%) |
Aug 18, 2020 | 28.40 | 28.48 | 27.44 | 27.52 | 55,422 | -0.88(-3.10%) |
Aug 17, 2020 | 27.20 | 28.48 | 26.88 | 28.40 | 87,687 | +1.28(+4.72%) |
Aug 14, 2020 | 27.44 | 27.44 | 26.88 | 27.12 | 63,137 | +0.08(+0.30%) |
Aug 13, 2020 | 27.68 | 28.16 | 27.04 | 27.04 | 98,490 | -0.64(-2.31%) |
Aug 12, 2020 | 28.16 | 28.56 | 27.20 | 27.68 | 111,412 | -0.40(-1.42%) |
Aug 11, 2020 | 28.96 | 29.04 | 28.00 | 28.08 | 126,437 | -0.72(-2.50%) |
Aug 10, 2020 | 28.80 | 29.04 | 28.48 | 28.80 | 83,709 | +0.08(+0.28%) |
Aug 07, 2020 | 29.20 | 29.44 | 28.32 | 28.72 | 94,362 | -0.48(-1.64%) |
Aug 06, 2020 | 29.28 | 30.00 | 28.88 | 29.20 | 94,258 | +0.16(+0.55%) |
Aug 05, 2020 | 30.24 | 30.56 | 28.80 | 29.04 | 130,283 | -1.04(-3.46%) |
Aug 04, 2020 | 29.20 | 31.20 | 29.04 | 30.08 | 249,923 | +0.56(+1.90%) |
Aug 03, 2020 | 29.76 | 30.08 | 27.84 | 29.52 | 451,860 | +1.64(+5.88%) |
Jul 31, 2020 | 29.04 | 29.12 | 27.84 | 27.88 | 124,937 | -1.08(-3.73%) |
Jul 30, 2020 | 28.08 | 29.20 | 27.84 | 28.96 | 150,654 | +0.80(+2.84%) |
Jul 29, 2020 | 28.16 | 28.48 | 27.76 | 28.16 | 81,409 | +0.00(+0.00%) |
Jul 28, 2020 | 28.56 | 29.12 | 28.08 | 28.16 | 84,095 | -0.88(-3.03%) |
Jul 27, 2020 | 28.48 | 29.12 | 27.76 | 29.04 | 98,997 | +0.56(+1.97%) |
Jul 24, 2020 | 28.48 | 29.44 | 27.52 | 28.48 | 197,200 | +0.08(+0.28%) |
Jul 23, 2020 | 28.80 | 29.68 | 28.16 | 28.40 | 127,104 | -0.48(-1.66%) |
Jul 22, 2020 | 29.04 | 29.20 | 27.60 | 28.88 | 124,352 | -0.24(-0.82%) |
Jul 21, 2020 | 29.44 | 29.76 | 28.56 | 29.12 | 166,567 | -0.32(-1.09%) |
Jul 20, 2020 | 28.56 | 29.44 | 28.08 | 29.44 | 132,233 | +0.60(+2.08%) |
Jul 17, 2020 | 27.68 | 29.16 | 27.68 | 28.84 | 165,262 | +0.84(+3.00%) |
Jul 16, 2020 | 27.36 | 28.56 | 26.88 | 28.00 | 124,617 | +0.64(+2.34%) |
Jul 15, 2020 | 26.80 | 27.68 | 26.56 | 27.36 | 109,637 | +0.96(+3.64%) |
Jul 14, 2020 | 25.76 | 26.48 | 24.80 | 26.40 | 149,455 | +0.64(+2.48%) |
Jul 13, 2020 | 27.52 | 27.84 | 25.68 | 25.76 | 190,689 | -1.52(-5.57%) |
Jul 10, 2020 | 28.24 | 28.32 | 27.20 | 27.28 | 170,575 | -0.80(-2.85%) |
Jul 09, 2020 | 28.96 | 29.60 | 27.68 | 28.08 | 178,064 | -1.28(-4.36%) |
Jul 08, 2020 | 29.04 | 29.36 | 28.00 | 29.36 | 143,222 | +0.24(+0.82%) |
Jul 07, 2020 | 28.48 | 29.68 | 28.00 | 29.12 | 169,082 | +0.56(+1.96%) |
Jul 06, 2020 | 28.56 | 29.20 | 27.92 | 28.56 | 186,013 | +0.08(+0.28%) |
Jul 02, 2020 | 30.32 | 30.48 | 27.84 | 28.48 | 227,462 | -1.68(-5.57%) |
Jul 01, 2020 | 28.56 | 30.48 | 28.56 | 30.16 | 253,975 | +1.28(+4.43%) |
Jun 30, 2020 | 27.92 | 28.96 | 27.44 | 28.88 | 196,770 | +1.04(+3.74%) |
Jun 29, 2020 | 27.92 | 29.28 | 27.36 | 27.84 | 204,512 | -0.16(-0.57%) |
Jun 26, 2020 | 28.24 | 28.64 | 27.44 | 28.00 | 300,987 | -0.56(-1.96%) |
Jun 25, 2020 | 28.64 | 29.12 | 27.52 | 28.56 | 187,057 | -0.08(-0.28%) |
Jun 24, 2020 | 28.72 | 29.12 | 27.20 | 28.64 | 207,518 | -0.24(-0.83%) |
Jun 23, 2020 | 27.76 | 29.92 | 27.76 | 28.88 | 249,376 | +1.20(+4.34%) |
Jun 22, 2020 | 28.24 | 28.40 | 26.72 | 27.68 | 268,064 | -0.56(-1.98%) |
Jun 19, 2020 | 29.76 | 30.64 | 27.68 | 28.24 | 356,050 | -1.12(-3.81%) |
Jun 18, 2020 | 29.12 | 30.16 | 28.64 | 29.36 | 191,004 | +0.24(+0.82%) |
Jun 17, 2020 | 30.32 | 30.56 | 28.56 | 29.12 | 188,467 | -1.12(-3.70%) |
Jun 16, 2020 | 30.56 | 30.80 | 28.16 | 30.24 | 285,073 | +0.80(+2.72%) |
Jun 15, 2020 | 27.44 | 30.07 | 26.00 | 29.44 | 392,720 | +2.16(+7.92%) |
Jun 12, 2020 | 28.40 | 28.56 | 26.56 | 27.28 | 213,575 | +0.08(+0.29%) |
Jun 11, 2020 | 25.60 | 28.32 | 25.20 | 27.20 | 350,791 | -1.76(-6.08%) |
Jun 10, 2020 | 29.76 | 30.80 | 28.80 | 28.96 | 415,278 | -0.32(-1.09%) |
Jun 09, 2020 | 30.80 | 31.04 | 29.28 | 29.28 | 559,395 | -1.52(-4.94%) |
Jun 08, 2020 | 31.60 | 32.24 | 30.48 | 30.80 | 658,909 | -0.56(-1.79%) |
Jun 05, 2020 | 34.00 | 35.20 | 31.28 | 31.36 | 1,120,700 | -2.72(-7.98%) |
Jun 04, 2020 | 31.60 | 37.04 | 30.64 | 34.08 | 1,005,770 | +2.64(+8.40%) |
Jun 03, 2020 | 31.28 | 32.40 | 28.48 | 31.44 | 824,593 | +0.24(+0.77%) |
Jun 02, 2020 | 33.20 | 33.60 | 30.80 | 31.20 | 1,104,689 | -2.48(-7.36%) |