Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.60 | 44.80 | 43.60 | 44.00 | 4,448 | -0.60(-1.35%) |
May 27, 2021 | 44.60 | 45.00 | 44.03 | 44.60 | 3,080 | +0.20(+0.45%) |
May 26, 2021 | 44.50 | 44.90 | 44.10 | 44.40 | 3,942 | +0.10(+0.23%) |
May 25, 2021 | 45.40 | 45.54 | 43.20 | 44.30 | 11,324 | -1.10(-2.42%) |
May 24, 2021 | 43.45 | 45.90 | 43.45 | 45.40 | 10,134 | +0.40(+0.89%) |
May 21, 2021 | 44.40 | 45.00 | 43.10 | 45.00 | 6,657 | +1.00(+2.27%) |
May 20, 2021 | 43.70 | 44.90 | 42.70 | 44.00 | 6,874 | +0.30(+0.69%) |
May 19, 2021 | 41.70 | 43.80 | 41.10 | 43.70 | 9,081 | +0.90(+2.10%) |
May 18, 2021 | 41.70 | 44.10 | 41.40 | 42.80 | 13,006 | +0.90(+2.15%) |
May 17, 2021 | 42.29 | 42.29 | 40.80 | 41.90 | 10,283 | -0.30(-0.71%) |
May 14, 2021 | 40.00 | 44.70 | 39.10 | 42.20 | 90,782 | +6.20(+17.22%) |
May 13, 2021 | 35.90 | 37.00 | 35.00 | 36.00 | 23,780 | -0.20(-0.55%) |
May 12, 2021 | 37.30 | 37.30 | 35.80 | 36.20 | 14,894 | -1.30(-3.47%) |
May 11, 2021 | 37.50 | 37.90 | 36.90 | 37.50 | 16,426 | -0.10(-0.27%) |
May 10, 2021 | 38.60 | 38.90 | 37.55 | 37.60 | 5,860 | -1.30(-3.34%) |
May 07, 2021 | 38.50 | 39.58 | 38.40 | 38.90 | 14,735 | +0.40(+1.04%) |
May 06, 2021 | 39.30 | 39.30 | 38.30 | 38.50 | 5,904 | -1.00(-2.53%) |
May 05, 2021 | 38.50 | 40.00 | 38.30 | 39.50 | 7,906 | +0.80(+2.07%) |
May 04, 2021 | 38.80 | 39.29 | 38.00 | 38.70 | 11,656 | -0.50(-1.28%) |
May 03, 2021 | 39.80 | 40.00 | 37.80 | 39.20 | 14,184 | -0.50(-1.26%) |
Apr 30, 2021 | 40.20 | 40.30 | 39.60 | 39.70 | 8,210 | -0.60(-1.49%) |
Apr 29, 2021 | 41.40 | 41.60 | 39.90 | 40.30 | 11,629 | -0.50(-1.23%) |
Apr 28, 2021 | 42.20 | 42.50 | 40.50 | 40.80 | 14,876 | -1.10(-2.63%) |
Apr 27, 2021 | 42.00 | 42.24 | 41.00 | 41.90 | 8,911 | -0.10(-0.24%) |
Apr 26, 2021 | 40.40 | 43.30 | 40.40 | 42.00 | 27,150 | +1.60(+3.96%) |
Apr 23, 2021 | 39.20 | 40.80 | 39.20 | 40.40 | 5,260 | +1.20(+3.06%) |
Apr 22, 2021 | 39.00 | 40.10 | 38.80 | 39.20 | 14,821 | +0.60(+1.55%) |
Apr 21, 2021 | 38.10 | 39.50 | 37.73 | 38.60 | 16,872 | +0.30(+0.78%) |
Apr 20, 2021 | 41.40 | 41.40 | 38.07 | 38.30 | 13,106 | -3.30(-7.93%) |
Apr 19, 2021 | 40.00 | 41.90 | 38.30 | 41.60 | 18,444 | +1.50(+3.74%) |
Apr 16, 2021 | 38.60 | 40.80 | 38.15 | 40.10 | 14,490 | +1.50(+3.89%) |
Apr 15, 2021 | 38.40 | 38.90 | 36.60 | 38.60 | 26,968 | +0.30(+0.78%) |
Apr 14, 2021 | 39.30 | 39.40 | 37.60 | 38.30 | 14,905 | +1.40(+3.79%) |
Apr 13, 2021 | 37.20 | 37.50 | 36.50 | 36.90 | 19,269 | -0.60(-1.60%) |
Apr 12, 2021 | 37.50 | 37.70 | 36.80 | 37.50 | 11,226 | +0.30(+0.81%) |
Apr 09, 2021 | 37.50 | 38.00 | 36.95 | 37.20 | 10,110 | -0.30(-0.80%) |
Apr 08, 2021 | 37.30 | 37.70 | 37.10 | 37.50 | 9,010 | +0.20(+0.54%) |
Apr 07, 2021 | 38.20 | 38.60 | 37.00 | 37.30 | 14,582 | -0.90(-2.36%) |
Apr 06, 2021 | 37.60 | 39.00 | 37.60 | 38.20 | 9,420 | +0.55(+1.46%) |
Apr 05, 2021 | 39.10 | 39.50 | 37.40 | 37.65 | 22,737 | -1.75(-4.44%) |
Apr 01, 2021 | 39.40 | 39.90 | 38.70 | 39.40 | 11,390 | +0.60(+1.55%) |
Mar 31, 2021 | 40.30 | 40.50 | 38.80 | 38.80 | 9,266 | -0.90(-2.27%) |
Mar 30, 2021 | 40.60 | 40.60 | 39.35 | 39.70 | 19,026 | -0.80(-1.98%) |
Mar 29, 2021 | 41.00 | 43.50 | 40.30 | 40.50 | 8,655 | -0.70(-1.70%) |
Mar 26, 2021 | 41.00 | 43.30 | 40.70 | 41.20 | 10,780 | -0.20(-0.48%) |
Mar 25, 2021 | 41.80 | 42.30 | 40.00 | 41.40 | 23,370 | -0.50(-1.19%) |
Mar 24, 2021 | 44.60 | 45.80 | 41.50 | 41.90 | 18,372 | -2.80(-6.26%) |
Mar 23, 2021 | 48.00 | 48.40 | 44.20 | 44.70 | 15,326 | -3.20(-6.68%) |
Mar 22, 2021 | 44.90 | 50.00 | 44.90 | 47.90 | 56,563 | +2.90(+6.44%) |
Mar 19, 2021 | 42.90 | 45.10 | 41.90 | 45.00 | 58,530 | +2.70(+6.38%) |
Mar 18, 2021 | 40.50 | 47.60 | 38.50 | 42.30 | 228,375 | +5.40(+14.63%) |
Mar 17, 2021 | 37.70 | 38.50 | 36.90 | 36.90 | 26,518 | -0.60(-1.60%) |
Mar 16, 2021 | 39.60 | 40.45 | 36.20 | 37.50 | 32,804 | -3.20(-7.86%) |
Mar 15, 2021 | 40.10 | 40.70 | 39.60 | 40.70 | 11,147 | +1.00(+2.52%) |
Mar 12, 2021 | 39.50 | 40.90 | 38.50 | 39.70 | 18,840 | +0.70(+1.79%) |
Mar 11, 2021 | 38.10 | 39.50 | 37.80 | 39.00 | 27,466 | +0.90(+2.36%) |
Mar 10, 2021 | 38.50 | 38.80 | 37.50 | 38.10 | 19,998 | +0.00(+0.00%) |
Mar 09, 2021 | 38.40 | 38.40 | 37.00 | 38.10 | 14,729 | +0.00(+0.00%) |
Mar 08, 2021 | 36.70 | 38.90 | 36.30 | 38.10 | 18,537 | +1.80(+4.96%) |
Mar 05, 2021 | 36.20 | 37.20 | 34.20 | 36.30 | 10,260 | +1.20(+3.42%) |
Mar 04, 2021 | 37.50 | 38.20 | 34.10 | 35.10 | 22,671 | -2.90(-7.63%) |
Mar 03, 2021 | 36.60 | 38.60 | 36.60 | 38.00 | 17,594 | +1.10(+2.98%) |
Mar 02, 2021 | 38.00 | 38.00 | 36.40 | 36.90 | 11,163 | -0.80(-2.12%) |
Mar 01, 2021 | 37.10 | 38.74 | 37.10 | 37.70 | 18,970 | +0.80(+2.17%) |
Feb 26, 2021 | 38.00 | 38.40 | 35.60 | 36.90 | 15,320 | -1.10(-2.89%) |
Feb 25, 2021 | 39.90 | 39.90 | 37.50 | 38.00 | 17,824 | -1.20(-3.06%) |
Feb 24, 2021 | 38.30 | 39.80 | 38.30 | 39.20 | 18,757 | +0.60(+1.55%) |
Feb 23, 2021 | 38.80 | 39.40 | 36.40 | 38.60 | 32,189 | -0.90(-2.28%) |
Feb 22, 2021 | 39.60 | 40.10 | 38.80 | 39.50 | 20,684 | +0.50(+1.28%) |
Feb 19, 2021 | 40.60 | 41.80 | 38.70 | 39.00 | 18,640 | -2.30(-5.57%) |
Feb 18, 2021 | 43.20 | 44.08 | 41.20 | 41.30 | 18,803 | -2.30(-5.28%) |
Feb 17, 2021 | 41.10 | 44.00 | 40.60 | 43.60 | 25,652 | +2.90(+7.13%) |
Feb 16, 2021 | 39.50 | 40.80 | 38.20 | 40.70 | 31,348 | +2.20(+5.71%) |
Feb 12, 2021 | 39.90 | 39.90 | 38.20 | 38.50 | 18,000 | -1.40(-3.51%) |
Feb 11, 2021 | 40.20 | 40.60 | 38.80 | 39.90 | 15,630 | -0.50(-1.24%) |
Feb 10, 2021 | 39.80 | 40.60 | 38.20 | 40.40 | 34,867 | +0.60(+1.51%) |
Feb 09, 2021 | 40.70 | 41.50 | 38.90 | 39.80 | 31,966 | -0.40(-1.00%) |
Feb 08, 2021 | 43.30 | 43.60 | 39.00 | 40.20 | 55,242 | -2.40(-5.63%) |
Feb 05, 2021 | 41.50 | 44.10 | 40.80 | 42.60 | 32,560 | +1.40(+3.40%) |
Feb 04, 2021 | 38.70 | 43.30 | 38.60 | 41.20 | 49,294 | +2.30(+5.91%) |
Feb 03, 2021 | 38.10 | 39.50 | 37.93 | 38.90 | 18,674 | +0.40(+1.04%) |
Feb 02, 2021 | 39.50 | 39.50 | 36.80 | 38.50 | 41,316 | -0.90(-2.28%) |
Feb 01, 2021 | 36.00 | 47.90 | 35.50 | 39.40 | 187,615 | +3.40(+9.44%) |
Jan 29, 2021 | 36.30 | 36.40 | 35.54 | 36.00 | 17,990 | +0.30(+0.84%) |
Jan 28, 2021 | 36.10 | 37.88 | 35.40 | 35.70 | 17,711 | -0.30(-0.83%) |
Jan 27, 2021 | 36.30 | 37.40 | 35.50 | 36.00 | 32,044 | -1.20(-3.23%) |
Jan 26, 2021 | 35.90 | 39.20 | 35.61 | 37.20 | 54,006 | +1.90(+5.38%) |
Jan 25, 2021 | 35.40 | 35.70 | 34.20 | 35.30 | 30,285 | -0.20(-0.56%) |
Jan 22, 2021 | 35.20 | 35.70 | 34.60 | 35.50 | 12,660 | +0.10(+0.28%) |
Jan 21, 2021 | 34.00 | 36.50 | 33.50 | 35.40 | 39,452 | +1.60(+4.73%) |
Jan 20, 2021 | 35.90 | 35.90 | 33.20 | 33.80 | 34,198 | -1.70(-4.79%) |
Jan 19, 2021 | 36.90 | 37.00 | 35.20 | 35.50 | 21,727 | -0.60(-1.66%) |
Jan 15, 2021 | 35.80 | 36.40 | 33.60 | 36.10 | 13,510 | +0.50(+1.40%) |
Jan 14, 2021 | 34.50 | 36.40 | 34.10 | 35.60 | 35,815 | +1.10(+3.19%) |
Jan 13, 2021 | 33.20 | 35.00 | 32.60 | 34.50 | 33,623 | +1.20(+3.60%) |
Jan 12, 2021 | 33.50 | 35.00 | 33.30 | 33.30 | 13,949 | -0.20(-0.60%) |
Jan 11, 2021 | 34.10 | 36.20 | 33.10 | 33.50 | 20,823 | -0.20(-0.59%) |
Jan 08, 2021 | 33.70 | 34.10 | 33.05 | 33.70 | 8,470 | -0.30(-0.88%) |
Jan 07, 2021 | 34.10 | 34.80 | 33.60 | 34.00 | 10,819 | +0.60(+1.80%) |
Jan 06, 2021 | 32.70 | 35.50 | 32.60 | 33.40 | 26,492 | +1.20(+3.73%) |
Jan 05, 2021 | 32.60 | 33.30 | 31.30 | 32.20 | 23,031 | -0.70(-2.13%) |
Jan 04, 2021 | 35.30 | 36.00 | 32.40 | 32.90 | 29,208 | -2.70(-7.58%) |
Dec 31, 2020 | 35.60 | 35.60 | 35.60 | 8,905 | +2.30(+6.91%) | |
Dec 30, 2020 | 33.50 | 33.60 | 33.00 | 33.30 | 8,905 | +0.20(+0.60%) |
Dec 29, 2020 | 33.90 | 34.00 | 33.00 | 33.10 | 8,250 | -0.70(-2.07%) |
Dec 28, 2020 | 33.60 | 34.80 | 32.90 | 33.80 | 25,362 | +0.80(+2.42%) |
Dec 24, 2020 | 33.30 | 33.40 | 32.50 | 33.00 | 3,310 | -0.10(-0.30%) |
Dec 23, 2020 | 33.50 | 33.82 | 33.00 | 33.10 | 6,680 | -0.10(-0.30%) |
Dec 22, 2020 | 32.80 | 34.00 | 32.40 | 33.20 | 14,478 | +0.20(+0.61%) |
Dec 21, 2020 | 33.00 | 33.70 | 32.20 | 33.00 | 12,443 | -0.10(-0.30%) |
Dec 18, 2020 | 33.50 | 34.10 | 33.00 | 33.10 | 12,350 | -0.10(-0.30%) |
Dec 17, 2020 | 33.60 | 33.60 | 32.80 | 33.20 | 8,595 | +0.00(+0.00%) |
Dec 16, 2020 | 33.60 | 34.10 | 33.00 | 33.20 | 6,182 | -0.70(-2.06%) |
Dec 15, 2020 | 34.40 | 34.50 | 33.20 | 33.90 | 7,110 | -0.50(-1.45%) |
Dec 14, 2020 | 33.70 | 35.00 | 33.10 | 34.40 | 21,445 | +0.70(+2.08%) |
Dec 11, 2020 | 32.80 | 33.70 | 32.10 | 33.70 | 10,650 | +0.80(+2.43%) |
Dec 10, 2020 | 32.90 | 33.50 | 32.30 | 32.90 | 10,702 | -0.10(-0.30%) |
Dec 09, 2020 | 33.80 | 34.00 | 32.80 | 33.00 | 12,784 | -0.90(-2.65%) |
Dec 08, 2020 | 34.30 | 34.42 | 33.20 | 33.90 | 12,644 | +0.00(+0.00%) |
Dec 07, 2020 | 34.90 | 35.30 | 33.10 | 33.90 | 11,748 | -0.90(-2.59%) |
Dec 04, 2020 | 34.70 | 35.40 | 34.20 | 34.80 | 12,790 | +0.70(+2.05%) |
Dec 03, 2020 | 34.70 | 35.50 | 33.80 | 34.10 | 13,584 | -0.30(-0.87%) |
Dec 02, 2020 | 33.40 | 34.60 | 32.50 | 34.40 | 16,706 | +1.40(+4.24%) |
Dec 01, 2020 | 33.40 | 34.53 | 32.80 | 33.00 | 19,045 | +0.70(+2.17%) |
Nov 30, 2020 | 34.20 | 34.40 | 32.00 | 32.30 | 25,563 | -1.50(-4.44%) |
Nov 27, 2020 | 34.20 | 34.80 | 33.30 | 33.80 | 7,120 | -0.20(-0.59%) |
Nov 25, 2020 | 34.30 | 34.50 | 33.00 | 34.00 | 16,390 | +0.00(+0.00%) |
Nov 24, 2020 | 33.50 | 35.80 | 33.50 | 34.00 | 30,539 | +1.10(+3.34%) |
Nov 23, 2020 | 33.30 | 34.10 | 32.20 | 32.90 | 28,605 | +0.10(+0.30%) |
Nov 20, 2020 | 34.30 | 34.40 | 32.00 | 32.80 | 17,720 | -1.30(-3.81%) |
Nov 19, 2020 | 35.60 | 35.60 | 33.20 | 34.10 | 19,348 | -1.10(-3.13%) |
Nov 18, 2020 | 34.30 | 36.50 | 34.30 | 35.20 | 26,290 | +1.20(+3.53%) |
Nov 17, 2020 | 36.30 | 36.30 | 32.10 | 34.00 | 39,977 | -2.90(-7.86%) |
Nov 16, 2020 | 34.20 | 38.70 | 33.40 | 36.90 | 51,318 | +4.00(+12.16%) |
Nov 13, 2020 | 30.50 | 33.90 | 30.50 | 32.90 | 30,960 | +2.40(+7.87%) |
Nov 12, 2020 | 31.20 | 31.20 | 29.50 | 30.50 | 12,844 | -0.80(-2.56%) |
Nov 11, 2020 | 30.70 | 31.40 | 29.10 | 31.30 | 15,414 | +1.10(+3.64%) |
Nov 10, 2020 | 30.00 | 30.90 | 29.10 | 30.20 | 19,093 | +0.40(+1.34%) |
Nov 09, 2020 | 29.80 | 31.16 | 28.00 | 29.80 | 41,698 | +2.40(+8.76%) |
Nov 06, 2020 | 28.40 | 28.40 | 27.00 | 27.40 | 29,990 | -2.20(-7.43%) |
Nov 05, 2020 | 28.40 | 30.20 | 28.30 | 29.60 | 7,881 | +1.30(+4.59%) |
Nov 04, 2020 | 29.30 | 29.40 | 28.20 | 28.30 | 4,783 | -0.90(-3.08%) |
Nov 03, 2020 | 28.50 | 30.00 | 28.50 | 29.20 | 8,994 | +1.00(+3.55%) |
Nov 02, 2020 | 27.40 | 28.20 | 26.80 | 28.20 | 11,928 | +1.10(+4.06%) |
Oct 30, 2020 | 28.30 | 28.80 | 26.70 | 27.10 | 14,550 | -1.00(-3.56%) |
Oct 29, 2020 | 26.90 | 29.20 | 26.50 | 28.10 | 9,741 | +0.90(+3.31%) |
Oct 28, 2020 | 27.40 | 27.90 | 26.10 | 27.20 | 28,319 | -1.00(-3.55%) |
Oct 27, 2020 | 29.50 | 29.50 | 27.80 | 28.20 | 23,665 | -1.40(-4.73%) |
Oct 26, 2020 | 30.70 | 31.00 | 29.30 | 29.60 | 16,464 | -1.50(-4.82%) |
Oct 23, 2020 | 30.20 | 33.30 | 30.20 | 31.10 | 22,560 | +0.60(+1.97%) |
Oct 22, 2020 | 31.70 | 31.70 | 29.40 | 30.50 | 15,321 | -0.90(-2.87%) |
Oct 21, 2020 | 29.70 | 32.50 | 28.20 | 31.40 | 33,364 | +3.30(+11.74%) |
Oct 20, 2020 | 28.00 | 29.60 | 27.70 | 28.10 | 11,453 | +0.00(+0.00%) |
Oct 19, 2020 | 28.80 | 28.80 | 27.50 | 28.10 | 9,452 | -0.30(-1.06%) |
Oct 16, 2020 | 27.20 | 28.90 | 26.60 | 28.40 | 17,930 | +1.30(+4.80%) |
Oct 15, 2020 | 26.90 | 27.50 | 26.45 | 27.10 | 6,677 | +0.30(+1.12%) |
Oct 14, 2020 | 27.30 | 27.80 | 26.70 | 26.80 | 6,644 | -0.30(-1.11%) |
Oct 13, 2020 | 27.90 | 28.20 | 26.80 | 27.10 | 16,324 | -0.60(-2.17%) |
Oct 12, 2020 | 27.50 | 28.07 | 27.10 | 27.70 | 8,038 | +0.10(+0.36%) |
Oct 09, 2020 | 28.30 | 28.43 | 27.10 | 27.60 | 9,760 | -0.90(-3.16%) |
Oct 08, 2020 | 27.60 | 28.70 | 27.50 | 28.50 | 19,951 | +1.20(+4.40%) |
Oct 07, 2020 | 27.70 | 28.00 | 26.70 | 27.30 | 7,725 | +0.10(+0.37%) |
Oct 06, 2020 | 28.70 | 29.50 | 27.20 | 27.20 | 20,243 | -1.30(-4.56%) |
Oct 05, 2020 | 27.30 | 28.80 | 26.60 | 28.50 | 10,835 | +1.20(+4.40%) |
Oct 02, 2020 | 26.20 | 27.70 | 25.70 | 27.30 | 15,430 | +0.60(+2.25%) |
Oct 01, 2020 | 26.30 | 28.30 | 25.90 | 26.70 | 41,965 | +0.50(+1.91%) |
Sep 30, 2020 | 27.50 | 28.30 | 26.00 | 26.20 | 18,696 | -1.30(-4.73%) |
Sep 29, 2020 | 26.80 | 29.50 | 25.80 | 27.50 | 47,428 | +0.80(+3.00%) |
Sep 28, 2020 | 27.50 | 28.35 | 26.20 | 26.70 | 33,056 | -0.30(-1.11%) |
Sep 25, 2020 | 26.10 | 27.30 | 25.90 | 27.00 | 19,550 | +1.00(+3.85%) |
Sep 24, 2020 | 26.60 | 27.00 | 25.70 | 26.00 | 23,097 | -0.40(-1.52%) |
Sep 23, 2020 | 28.40 | 29.10 | 26.30 | 26.40 | 28,303 | -2.00(-7.04%) |
Sep 22, 2020 | 29.30 | 30.10 | 27.50 | 28.40 | 17,685 | -0.90(-3.07%) |
Sep 21, 2020 | 29.40 | 29.50 | 27.60 | 29.30 | 27,551 | +0.20(+0.69%) |
Sep 18, 2020 | 30.00 | 30.55 | 29.10 | 29.10 | 20,000 | -1.10(-3.64%) |
Sep 17, 2020 | 31.00 | 31.40 | 29.50 | 30.20 | 23,039 | +0.30(+1.00%) |
Sep 16, 2020 | 29.70 | 30.70 | 29.30 | 29.90 | 20,218 | +0.20(+0.67%) |
Sep 15, 2020 | 30.30 | 30.40 | 29.10 | 29.70 | 35,449 | -0.50(-1.66%) |
Sep 14, 2020 | 30.10 | 30.60 | 29.60 | 30.20 | 9,788 | +0.20(+0.67%) |
Sep 11, 2020 | 30.50 | 31.00 | 29.70 | 30.00 | 22,610 | -0.40(-1.32%) |
Sep 10, 2020 | 30.50 | 30.79 | 29.90 | 30.40 | 15,076 | -0.10(-0.33%) |
Sep 09, 2020 | 30.90 | 31.40 | 29.90 | 30.50 | 10,743 | -0.20(-0.65%) |
Sep 08, 2020 | 31.46 | 31.46 | 29.50 | 30.70 | 17,373 | +0.10(+0.33%) |
Sep 04, 2020 | 30.80 | 32.00 | 30.10 | 30.60 | 15,340 | -0.60(-1.92%) |
Sep 03, 2020 | 31.40 | 32.70 | 29.60 | 31.20 | 39,066 | -0.20(-0.64%) |
Sep 02, 2020 | 31.50 | 32.70 | 31.00 | 31.40 | 20,727 | -0.50(-1.57%) |
Sep 01, 2020 | 33.30 | 33.38 | 30.60 | 31.90 | 37,468 | -1.50(-4.49%) |
Aug 31, 2020 | 34.10 | 34.10 | 33.00 | 33.40 | 16,671 | -0.40(-1.18%) |
Aug 28, 2020 | 34.20 | 34.50 | 33.50 | 33.80 | 11,160 | +0.30(+0.90%) |
Aug 27, 2020 | 33.00 | 34.90 | 32.80 | 33.50 | 25,873 | +0.30(+0.90%) |
Aug 26, 2020 | 34.00 | 34.20 | 32.70 | 33.20 | 34,937 | -1.40(-4.05%) |
Aug 25, 2020 | 33.60 | 35.30 | 32.60 | 34.60 | 34,595 | +0.70(+2.06%) |
Aug 24, 2020 | 33.50 | 35.30 | 32.40 | 33.90 | 45,449 | +0.50(+1.50%) |
Aug 21, 2020 | 36.40 | 36.50 | 32.80 | 33.40 | 42,560 | -2.40(-6.70%) |
Aug 20, 2020 | 35.00 | 36.50 | 33.90 | 35.80 | 25,460 | +1.40(+4.07%) |
Aug 19, 2020 | 33.90 | 34.70 | 33.50 | 34.40 | 13,691 | +1.00(+2.99%) |
Aug 18, 2020 | 34.30 | 35.70 | 33.20 | 33.40 | 19,022 | -1.20(-3.47%) |
Aug 17, 2020 | 38.10 | 38.40 | 33.50 | 34.60 | 41,769 | -3.00(-7.98%) |
Aug 14, 2020 | 34.10 | 37.70 | 33.60 | 37.60 | 42,640 | +3.90(+11.57%) |
Aug 13, 2020 | 36.70 | 37.50 | 33.40 | 33.70 | 49,717 | -3.70(-9.89%) |
Aug 12, 2020 | 39.80 | 43.50 | 36.10 | 37.40 | 119,403 | -4.30(-10.31%) |
Aug 11, 2020 | 35.40 | 44.40 | 34.80 | 41.70 | 451,925 | +8.90(+27.13%) |
Aug 10, 2020 | 30.50 | 33.50 | 30.30 | 32.80 | 32,664 | +2.60(+8.61%) |
Aug 07, 2020 | 30.20 | 30.80 | 28.70 | 30.20 | 19,830 | -0.10(-0.33%) |
Aug 06, 2020 | 30.60 | 30.60 | 29.00 | 30.30 | 15,481 | +0.10(+0.33%) |
Aug 05, 2020 | 28.50 | 30.60 | 28.20 | 30.20 | 22,780 | +2.00(+7.09%) |
Aug 04, 2020 | 28.00 | 29.30 | 27.50 | 28.20 | 31,557 | +0.00(+0.00%) |
Aug 03, 2020 | 28.40 | 28.50 | 27.00 | 28.20 | 42,169 | -0.20(-0.70%) |
Jul 31, 2020 | 28.60 | 29.00 | 28.00 | 28.40 | 17,230 | -0.40(-1.39%) |
Jul 30, 2020 | 29.20 | 29.80 | 27.90 | 28.80 | 40,199 | -0.30(-1.03%) |
Jul 29, 2020 | 30.40 | 31.50 | 29.00 | 29.10 | 32,462 | -1.10(-3.64%) |
Jul 28, 2020 | 30.20 | 30.60 | 28.85 | 30.20 | 41,620 | +0.00(+0.00%) |
Jul 27, 2020 | 32.10 | 32.30 | 30.00 | 30.20 | 38,937 | -1.70(-5.33%) |
Jul 24, 2020 | 31.70 | 33.27 | 31.60 | 31.90 | 21,290 | -1.50(-4.49%) |
Jul 23, 2020 | 33.80 | 34.70 | 32.50 | 33.40 | 28,126 | -0.10(-0.30%) |
Jul 22, 2020 | 31.30 | 33.60 | 31.20 | 33.50 | 29,750 | +2.40(+7.72%) |
Jul 21, 2020 | 30.60 | 32.40 | 30.50 | 31.10 | 17,919 | +0.60(+1.97%) |
Jul 20, 2020 | 31.60 | 31.90 | 30.20 | 30.50 | 21,444 | -1.00(-3.17%) |
Jul 17, 2020 | 31.30 | 32.50 | 30.75 | 31.50 | 15,590 | +0.40(+1.29%) |
Jul 16, 2020 | 31.30 | 32.00 | 30.20 | 31.10 | 16,840 | -0.60(-1.89%) |
Jul 15, 2020 | 30.60 | 31.90 | 30.00 | 31.70 | 25,660 | +2.10(+7.09%) |
Jul 14, 2020 | 30.50 | 31.30 | 29.30 | 29.60 | 18,373 | -1.10(-3.58%) |
Jul 13, 2020 | 32.80 | 33.00 | 30.30 | 30.70 | 24,970 | -1.70(-5.25%) |
Jul 10, 2020 | 30.10 | 32.70 | 29.20 | 32.40 | 46,810 | +2.70(+9.09%) |
Jul 09, 2020 | 30.10 | 30.20 | 28.60 | 29.70 | 19,657 | -0.70(-2.30%) |
Jul 08, 2020 | 30.20 | 30.90 | 28.80 | 30.40 | 30,454 | +0.00(+0.00%) |
Jul 07, 2020 | 30.10 | 30.70 | 28.20 | 30.40 | 52,669 | +0.40(+1.33%) |
Jul 06, 2020 | 31.20 | 32.00 | 29.70 | 30.00 | 32,260 | -0.40(-1.32%) |
Jul 02, 2020 | 34.10 | 34.10 | 30.10 | 30.40 | 38,530 | -2.40(-7.32%) |
Jul 01, 2020 | 34.70 | 36.00 | 31.60 | 32.80 | 47,909 | -2.10(-6.02%) |
Jun 30, 2020 | 35.40 | 38.30 | 32.10 | 34.90 | 98,224 | +1.30(+3.87%) |
Jun 29, 2020 | 28.00 | 35.70 | 28.00 | 33.60 | 91,965 | +5.40(+19.15%) |
Jun 26, 2020 | 29.30 | 29.80 | 27.30 | 28.20 | 183,800 | -1.30(-4.41%) |
Jun 25, 2020 | 29.80 | 30.90 | 29.00 | 29.50 | 55,117 | -1.30(-4.22%) |
Jun 24, 2020 | 32.40 | 32.40 | 29.50 | 30.80 | 81,288 | -2.00(-6.10%) |
Jun 23, 2020 | 34.00 | 34.30 | 32.40 | 32.80 | 46,186 | -0.20(-0.61%) |
Jun 22, 2020 | 33.40 | 35.00 | 32.00 | 33.00 | 51,894 | -1.50(-4.35%) |
Jun 19, 2020 | 37.60 | 37.60 | 33.50 | 34.50 | 61,800 | -1.40(-3.90%) |
Jun 18, 2020 | 36.00 | 37.90 | 35.70 | 35.90 | 51,975 | -1.50(-4.01%) |
Jun 17, 2020 | 37.80 | 39.10 | 36.10 | 37.40 | 52,449 | -1.60(-4.10%) |
Jun 16, 2020 | 45.00 | 45.00 | 37.60 | 39.00 | 65,225 | -0.80(-2.01%) |
Jun 15, 2020 | 35.10 | 40.90 | 35.00 | 39.80 | 76,644 | +1.00(+2.58%) |
Jun 12, 2020 | 41.20 | 42.90 | 35.35 | 38.80 | 66,890 | +4.20(+12.14%) |
Jun 11, 2020 | 36.10 | 42.90 | 34.20 | 34.60 | 96,083 | -7.60(-18.01%) |
Jun 10, 2020 | 57.10 | 57.90 | 39.00 | 42.20 | 149,379 | -12.30(-22.57%) |
Jun 09, 2020 | 60.90 | 66.40 | 53.50 | 54.50 | 144,150 | -5.20(-8.71%) |
Jun 08, 2020 | 46.80 | 62.10 | 46.70 | 59.70 | 172,506 | +19.10(+47.04%) |
Jun 05, 2020 | 42.90 | 46.50 | 38.50 | 40.60 | 96,000 | +3.10(+8.27%) |
Jun 04, 2020 | 30.90 | 39.00 | 30.00 | 37.50 | 92,008 | +7.60(+25.42%) |
Jun 03, 2020 | 29.10 | 35.20 | 28.60 | 29.90 | 120,972 | +2.00(+7.17%) |
Jun 02, 2020 | 23.80 | 28.00 | 23.10 | 27.90 | 60,994 | +4.90(+21.30%) |