Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.21 | 30.86 | 29.80 | 30.41 | 159,958 | +0.10(+0.33%) |
May 27, 2021 | 30.43 | 30.57 | 29.90 | 30.31 | 142,939 | +0.27(+0.90%) |
May 26, 2021 | 29.60 | 30.10 | 29.34 | 30.04 | 164,283 | +0.47(+1.58%) |
May 25, 2021 | 30.59 | 30.80 | 29.52 | 29.58 | 427,056 | -1.05(-3.44%) |
May 24, 2021 | 30.65 | 30.66 | 30.17 | 30.63 | 223,862 | +0.03(+0.09%) |
May 21, 2021 | 30.45 | 30.75 | 30.32 | 30.60 | 176,862 | +0.43(+1.43%) |
May 20, 2021 | 30.10 | 30.28 | 29.76 | 30.17 | 181,979 | -0.05(-0.18%) |
May 19, 2021 | 29.74 | 30.23 | 29.49 | 30.22 | 179,648 | -0.05(-0.18%) |
May 18, 2021 | 30.94 | 31.05 | 30.26 | 30.28 | 185,206 | -0.77(-2.49%) |
May 17, 2021 | 30.94 | 31.19 | 30.75 | 31.05 | 123,492 | +0.04(+0.12%) |
May 14, 2021 | 30.84 | 31.11 | 30.64 | 31.02 | 158,229 | +0.37(+1.20%) |
May 13, 2021 | 29.44 | 30.84 | 29.44 | 30.65 | 297,350 | +1.10(+3.72%) |
May 12, 2021 | 30.39 | 30.62 | 29.42 | 29.55 | 260,645 | -0.62(-2.06%) |
May 11, 2021 | 29.92 | 30.44 | 29.79 | 30.17 | 203,115 | +0.06(+0.21%) |
May 10, 2021 | 30.30 | 30.88 | 30.08 | 30.11 | 270,813 | -0.13(-0.42%) |
May 07, 2021 | 29.85 | 30.30 | 29.75 | 30.23 | 138,410 | -0.05(-0.18%) |
May 06, 2021 | 30.12 | 30.33 | 29.67 | 30.29 | 148,006 | +0.31(+1.02%) |
May 05, 2021 | 29.55 | 30.01 | 29.27 | 29.98 | 224,158 | +0.25(+0.85%) |
May 04, 2021 | 29.35 | 29.87 | 29.17 | 29.73 | 288,220 | +0.05(+0.18%) |
May 03, 2021 | 29.45 | 29.85 | 29.19 | 29.67 | 249,289 | +0.50(+1.70%) |
Apr 30, 2021 | 29.27 | 29.68 | 29.01 | 29.18 | 354,763 | -0.40(-1.34%) |
Apr 29, 2021 | 29.90 | 30.07 | 29.35 | 29.58 | 194,842 | -0.03(-0.09%) |
Apr 28, 2021 | 30.07 | 30.84 | 29.21 | 29.60 | 207,420 | -0.47(-1.56%) |
Apr 27, 2021 | 29.78 | 30.75 | 29.49 | 30.07 | 158,166 | +0.30(+1.00%) |
Apr 26, 2021 | 29.95 | 30.52 | 29.70 | 29.77 | 186,368 | -0.25(-0.84%) |
Apr 23, 2021 | 29.05 | 30.25 | 29.05 | 30.03 | 346,433 | +1.07(+3.70%) |
Apr 22, 2021 | 29.48 | 29.51 | 28.80 | 28.95 | 179,389 | -0.59(-1.98%) |
Apr 21, 2021 | 28.88 | 29.60 | 28.88 | 29.54 | 144,279 | +0.50(+1.70%) |
Apr 20, 2021 | 29.54 | 29.62 | 28.93 | 29.04 | 226,358 | -0.75(-2.51%) |
Apr 19, 2021 | 29.94 | 30.21 | 29.51 | 29.79 | 189,883 | -0.22(-0.72%) |
Apr 16, 2021 | 30.23 | 30.23 | 29.80 | 30.01 | 156,611 | +0.13(+0.42%) |
Apr 15, 2021 | 30.07 | 30.29 | 29.24 | 29.88 | 217,181 | -0.17(-0.57%) |
Apr 14, 2021 | 29.57 | 30.48 | 29.57 | 30.05 | 243,749 | +0.45(+1.52%) |
Apr 13, 2021 | 30.47 | 30.77 | 29.58 | 29.60 | 154,575 | -0.85(-2.78%) |
Apr 12, 2021 | 30.33 | 30.61 | 30.20 | 30.45 | 156,580 | +0.14(+0.48%) |
Apr 09, 2021 | 30.13 | 30.37 | 29.92 | 30.30 | 245,357 | +0.34(+1.14%) |
Apr 08, 2021 | 29.97 | 30.04 | 29.46 | 29.96 | 195,398 | -0.06(-0.21%) |
Apr 07, 2021 | 30.50 | 30.63 | 29.98 | 30.03 | 167,919 | -0.39(-1.27%) |
Apr 06, 2021 | 30.80 | 30.97 | 30.31 | 30.41 | 133,158 | -0.39(-1.26%) |
Apr 05, 2021 | 30.93 | 30.93 | 30.44 | 30.80 | 174,587 | +0.27(+0.88%) |
Apr 01, 2021 | 30.26 | 30.69 | 29.96 | 30.53 | 211,481 | +0.23(+0.74%) |
Mar 31, 2021 | 30.57 | 31.04 | 30.22 | 30.30 | 287,417 | -0.44(-1.43%) |
Mar 30, 2021 | 30.64 | 31.31 | 30.47 | 30.75 | 183,197 | +0.36(+1.17%) |
Mar 29, 2021 | 30.87 | 31.41 | 30.26 | 30.39 | 289,382 | -0.94(-3.00%) |
Mar 26, 2021 | 30.92 | 31.37 | 30.47 | 31.33 | 203,483 | +0.85(+2.78%) |
Mar 25, 2021 | 29.62 | 30.66 | 29.38 | 30.48 | 209,342 | +0.84(+2.82%) |
Mar 24, 2021 | 29.99 | 30.97 | 29.61 | 29.65 | 251,942 | -0.03(-0.09%) |
Mar 23, 2021 | 30.39 | 30.88 | 29.47 | 29.67 | 357,460 | -1.02(-3.31%) |
Mar 22, 2021 | 31.51 | 31.51 | 30.44 | 30.69 | 244,568 | -1.13(-3.54%) |
Mar 19, 2021 | 31.33 | 32.02 | 30.64 | 31.82 | 1,066,068 | +0.20(+0.63%) |
Mar 18, 2021 | 31.79 | 32.69 | 31.46 | 31.62 | 239,674 | +0.17(+0.54%) |
Mar 17, 2021 | 31.75 | 31.85 | 31.12 | 31.45 | 220,697 | +0.01(+0.03%) |
Mar 16, 2021 | 31.22 | 31.48 | 30.77 | 31.44 | 236,884 | -0.12(-0.37%) |
Mar 15, 2021 | 32.26 | 32.26 | 31.06 | 31.56 | 272,158 | -0.41(-1.27%) |
Mar 12, 2021 | 30.88 | 32.01 | 30.88 | 31.96 | 318,443 | +1.12(+3.62%) |
Mar 11, 2021 | 30.69 | 30.91 | 30.10 | 30.84 | 292,039 | +0.13(+0.41%) |
Mar 10, 2021 | 30.00 | 30.94 | 30.00 | 30.72 | 231,575 | +0.48(+1.58%) |
Mar 09, 2021 | 30.62 | 30.80 | 29.46 | 30.24 | 260,504 | -0.41(-1.32%) |
Mar 08, 2021 | 30.43 | 31.03 | 30.33 | 30.65 | 296,434 | +0.65(+2.16%) |
Mar 05, 2021 | 29.48 | 30.15 | 29.31 | 30.00 | 373,535 | +1.24(+4.32%) |
Mar 04, 2021 | 28.91 | 29.74 | 28.59 | 28.76 | 292,771 | -0.02(-0.06%) |
Mar 03, 2021 | 28.09 | 29.32 | 28.09 | 28.77 | 262,479 | +0.95(+3.40%) |
Mar 02, 2021 | 28.04 | 28.14 | 26.79 | 27.83 | 208,097 | -0.36(-1.28%) |
Mar 01, 2021 | 27.61 | 28.23 | 27.29 | 28.19 | 206,040 | +1.04(+3.81%) |
Feb 26, 2021 | 27.68 | 27.93 | 26.99 | 27.15 | 280,567 | -0.77(-2.77%) |
Feb 25, 2021 | 28.69 | 28.70 | 27.91 | 27.93 | 195,315 | -0.50(-1.76%) |
Feb 24, 2021 | 28.28 | 28.71 | 28.18 | 28.43 | 210,626 | +0.36(+1.27%) |
Feb 23, 2021 | 27.83 | 28.86 | 27.65 | 28.07 | 241,660 | +0.28(+1.00%) |
Feb 22, 2021 | 26.98 | 27.93 | 26.93 | 27.79 | 485,582 | +0.84(+3.12%) |
Feb 19, 2021 | 26.69 | 27.02 | 26.59 | 26.95 | 285,781 | +0.49(+1.86%) |
Feb 18, 2021 | 26.78 | 27.08 | 26.46 | 26.46 | 166,207 | -0.40(-1.50%) |
Feb 17, 2021 | 27.03 | 27.12 | 26.73 | 26.86 | 158,611 | -0.19(-0.71%) |
Feb 16, 2021 | 27.00 | 27.13 | 26.73 | 27.06 | 157,786 | +0.42(+1.59%) |
Feb 12, 2021 | 26.31 | 26.71 | 26.27 | 26.63 | 177,578 | +0.08(+0.30%) |
Feb 11, 2021 | 26.87 | 27.29 | 26.36 | 26.55 | 257,125 | -0.35(-1.30%) |
Feb 10, 2021 | 27.18 | 27.28 | 26.79 | 26.90 | 132,413 | -0.07(-0.27%) |
Feb 09, 2021 | 26.46 | 26.99 | 26.19 | 26.97 | 200,082 | +0.42(+1.58%) |
Feb 08, 2021 | 26.19 | 26.58 | 25.85 | 26.55 | 217,452 | +0.53(+2.03%) |
Feb 05, 2021 | 26.13 | 26.22 | 25.51 | 26.02 | 303,908 | +0.27(+1.04%) |
Feb 04, 2021 | 24.99 | 25.80 | 24.88 | 25.76 | 194,120 | +0.80(+3.19%) |
Feb 03, 2021 | 24.94 | 25.07 | 24.54 | 24.96 | 196,010 | -0.05(-0.21%) |
Feb 02, 2021 | 25.22 | 25.39 | 24.83 | 25.01 | 325,347 | +0.05(+0.21%) |
Feb 01, 2021 | 24.69 | 25.03 | 24.34 | 24.96 | 225,259 | +0.41(+1.67%) |
Jan 29, 2021 | 24.95 | 25.35 | 24.52 | 24.55 | 282,760 | -0.62(-2.45%) |
Jan 28, 2021 | 25.90 | 25.91 | 25.13 | 25.17 | 215,267 | -0.24(-0.95%) |
Jan 27, 2021 | 26.29 | 26.89 | 25.33 | 25.41 | 367,114 | -1.57(-5.83%) |
Jan 26, 2021 | 27.63 | 27.63 | 26.95 | 26.98 | 164,511 | -0.37(-1.34%) |
Jan 25, 2021 | 26.99 | 27.41 | 26.46 | 27.35 | 173,604 | +0.07(+0.26%) |
Jan 22, 2021 | 26.63 | 27.34 | 26.56 | 27.28 | 194,474 | +0.47(+1.77%) |
Jan 21, 2021 | 27.30 | 27.44 | 26.61 | 26.80 | 210,401 | -0.52(-1.90%) |
Jan 20, 2021 | 27.33 | 27.81 | 26.87 | 27.32 | 213,409 | +0.20(+0.72%) |
Jan 19, 2021 | 27.00 | 27.40 | 26.93 | 27.12 | 231,291 | -0.18(-0.65%) |
Jan 15, 2021 | 27.11 | 28.04 | 26.95 | 27.30 | 199,174 | -0.22(-0.81%) |
Jan 14, 2021 | 27.46 | 27.90 | 27.11 | 27.53 | 178,433 | +0.36(+1.32%) |
Jan 13, 2021 | 27.40 | 27.40 | 27.01 | 27.17 | 174,252 | -0.33(-1.19%) |
Jan 12, 2021 | 27.23 | 27.86 | 26.94 | 27.49 | 196,711 | +0.55(+2.04%) |
Jan 11, 2021 | 26.27 | 26.98 | 25.93 | 26.94 | 180,795 | +0.32(+1.21%) |
Jan 08, 2021 | 26.92 | 26.92 | 26.30 | 26.62 | 278,955 | -0.29(-1.06%) |
Jan 07, 2021 | 26.83 | 27.10 | 26.64 | 26.91 | 264,194 | +0.38(+1.45%) |
Jan 06, 2021 | 25.04 | 26.92 | 25.04 | 26.52 | 606,008 | +2.16(+8.88%) |
Jan 05, 2021 | 24.19 | 24.70 | 24.02 | 24.36 | 242,152 | +0.20(+0.81%) |
Jan 04, 2021 | 24.60 | 24.71 | 23.77 | 24.17 | 247,132 | -0.24(-0.99%) |
Dec 31, 2020 | 24.41 | 24.41 | 24.41 | 161,219 | +0.05(+0.22%) | |
Dec 30, 2020 | 24.08 | 24.52 | 23.97 | 24.35 | 161,219 | +0.25(+1.04%) |
Dec 29, 2020 | 24.48 | 24.53 | 23.95 | 24.10 | 193,101 | -0.43(-1.75%) |
Dec 28, 2020 | 24.45 | 24.84 | 24.45 | 24.53 | 131,257 | +0.10(+0.40%) |
Dec 24, 2020 | 24.27 | 24.47 | 24.00 | 24.43 | 143,226 | +0.18(+0.74%) |
Dec 23, 2020 | 23.71 | 24.41 | 23.71 | 24.25 | 175,392 | +0.74(+3.15%) |
Dec 22, 2020 | 24.01 | 24.01 | 23.46 | 23.51 | 189,865 | -0.42(-1.75%) |
Dec 21, 2020 | 24.20 | 24.50 | 23.59 | 23.93 | 282,297 | -0.34(-1.40%) |
Dec 18, 2020 | 24.79 | 25.35 | 24.19 | 24.27 | 1,049,244 | -0.46(-1.84%) |
Dec 17, 2020 | 24.70 | 24.75 | 24.32 | 24.73 | 301,773 | +0.10(+0.40%) |
Dec 16, 2020 | 24.84 | 24.88 | 24.60 | 24.63 | 317,577 | -0.13(-0.54%) |
Dec 15, 2020 | 24.34 | 24.84 | 23.72 | 24.76 | 369,731 | +0.76(+3.15%) |
Dec 14, 2020 | 24.48 | 24.67 | 23.82 | 24.01 | 361,632 | -0.34(-1.38%) |
Dec 11, 2020 | 23.75 | 24.46 | 23.55 | 24.34 | 397,900 | +0.24(+1.00%) |
Dec 10, 2020 | 23.71 | 24.15 | 23.58 | 24.10 | 232,586 | +0.20(+0.82%) |
Dec 09, 2020 | 23.83 | 24.23 | 23.49 | 23.91 | 317,390 | +0.35(+1.48%) |
Dec 08, 2020 | 23.08 | 23.60 | 23.08 | 23.56 | 252,725 | +0.14(+0.61%) |
Dec 07, 2020 | 23.06 | 23.68 | 22.68 | 23.41 | 284,138 | +0.11(+0.46%) |
Dec 04, 2020 | 22.98 | 23.38 | 22.59 | 23.31 | 242,813 | +0.61(+2.68%) |
Dec 03, 2020 | 22.74 | 22.87 | 22.39 | 22.70 | 154,300 | -0.04(-0.20%) |
Dec 02, 2020 | 22.41 | 22.85 | 22.25 | 22.74 | 308,952 | +0.21(+0.95%) |
Dec 01, 2020 | 22.50 | 23.00 | 22.41 | 22.53 | 222,694 | +0.35(+1.57%) |
Nov 30, 2020 | 22.82 | 23.12 | 22.12 | 22.18 | 380,227 | -0.80(-3.50%) |
Nov 27, 2020 | 23.29 | 23.47 | 22.77 | 22.99 | 155,796 | -0.43(-1.85%) |
Nov 25, 2020 | 23.57 | 23.67 | 23.16 | 23.42 | 194,971 | -0.43(-1.78%) |
Nov 24, 2020 | 23.16 | 23.92 | 23.12 | 23.84 | 223,292 | +1.00(+4.38%) |
Nov 23, 2020 | 22.84 | 23.21 | 22.58 | 22.84 | 232,883 | +0.27(+1.18%) |
Nov 20, 2020 | 22.49 | 22.93 | 22.26 | 22.58 | 199,148 | -0.31(-1.35%) |
Nov 19, 2020 | 22.84 | 22.95 | 22.16 | 22.89 | 362,559 | -0.00(-0.02%) |
Nov 18, 2020 | 23.61 | 23.61 | 22.87 | 22.89 | 276,308 | -0.62(-2.62%) |
Nov 17, 2020 | 23.34 | 23.53 | 22.93 | 23.51 | 328,988 | -0.19(-0.82%) |
Nov 16, 2020 | 23.45 | 23.84 | 22.91 | 23.70 | 271,309 | +0.98(+4.33%) |
Nov 13, 2020 | 22.24 | 22.93 | 22.17 | 22.72 | 221,389 | +0.66(+3.01%) |
Nov 12, 2020 | 22.15 | 22.54 | 21.62 | 22.06 | 356,042 | -0.34(-1.50%) |
Nov 11, 2020 | 23.20 | 23.20 | 22.11 | 22.39 | 253,686 | -0.76(-3.29%) |
Nov 10, 2020 | 23.25 | 23.56 | 22.74 | 23.15 | 325,844 | +0.29(+1.28%) |
Nov 09, 2020 | 21.54 | 23.61 | 21.05 | 22.86 | 682,695 | +2.57(+12.66%) |
Nov 06, 2020 | 20.54 | 20.73 | 20.15 | 20.29 | 201,519 | -0.14(-0.69%) |
Nov 05, 2020 | 19.91 | 20.55 | 19.91 | 20.43 | 276,950 | +0.54(+2.72%) |
Nov 04, 2020 | 20.98 | 21.04 | 19.85 | 19.89 | 256,997 | -1.58(-7.34%) |
Nov 03, 2020 | 21.52 | 21.84 | 21.30 | 21.47 | 325,641 | +0.41(+1.96%) |
Nov 02, 2020 | 21.01 | 21.51 | 20.55 | 21.06 | 323,037 | +0.34(+1.65%) |
Oct 30, 2020 | 20.43 | 20.92 | 20.37 | 20.72 | 305,045 | +0.24(+1.17%) |
Oct 29, 2020 | 20.28 | 20.68 | 20.03 | 20.48 | 296,087 | +0.13(+0.65%) |
Oct 28, 2020 | 20.51 | 21.37 | 20.28 | 20.35 | 343,377 | -0.54(-2.59%) |
Oct 27, 2020 | 21.51 | 21.60 | 20.86 | 20.89 | 250,942 | -0.62(-2.88%) |
Oct 26, 2020 | 21.31 | 21.54 | 21.12 | 21.51 | 216,320 | -0.17(-0.78%) |
Oct 23, 2020 | 21.78 | 22.13 | 21.43 | 21.67 | 173,747 | +0.06(+0.29%) |
Oct 22, 2020 | 20.88 | 21.67 | 20.88 | 21.61 | 204,570 | +0.78(+3.74%) |
Oct 21, 2020 | 20.61 | 21.05 | 20.59 | 20.83 | 173,350 | +0.19(+0.94%) |
Oct 20, 2020 | 20.43 | 20.93 | 20.42 | 20.64 | 231,928 | +0.43(+2.10%) |
Oct 19, 2020 | 20.34 | 20.60 | 20.18 | 20.21 | 129,663 | -0.11(-0.52%) |
Oct 16, 2020 | 20.30 | 20.75 | 20.07 | 20.32 | 154,893 | -0.12(-0.56%) |
Oct 15, 2020 | 19.77 | 20.49 | 19.77 | 20.43 | 168,796 | +0.47(+2.35%) |
Oct 14, 2020 | 20.27 | 20.54 | 19.95 | 19.97 | 126,902 | -0.36(-1.79%) |
Oct 13, 2020 | 20.71 | 20.83 | 20.32 | 20.33 | 178,130 | -0.62(-2.96%) |
Oct 12, 2020 | 20.33 | 21.00 | 20.32 | 20.95 | 177,548 | +0.52(+2.56%) |
Oct 09, 2020 | 20.84 | 20.84 | 20.35 | 20.43 | 193,165 | -0.26(-1.24%) |
Oct 08, 2020 | 20.66 | 20.84 | 20.48 | 20.68 | 175,095 | +0.18(+0.86%) |
Oct 07, 2020 | 20.31 | 20.82 | 19.78 | 20.51 | 219,667 | +0.39(+1.94%) |
Oct 06, 2020 | 20.45 | 20.93 | 20.07 | 20.12 | 350,271 | -0.05(-0.26%) |
Oct 05, 2020 | 19.81 | 20.24 | 19.76 | 20.17 | 196,017 | +0.59(+3.03%) |
Oct 02, 2020 | 18.72 | 19.67 | 18.72 | 19.58 | 205,245 | +0.58(+3.08%) |
Oct 01, 2020 | 18.83 | 19.09 | 18.65 | 18.99 | 265,178 | +0.03(+0.14%) |
Sep 30, 2020 | 18.81 | 19.23 | 18.75 | 18.96 | 221,303 | +0.09(+0.47%) |
Sep 29, 2020 | 19.00 | 19.00 | 18.18 | 18.88 | 231,476 | -0.10(-0.51%) |
Sep 28, 2020 | 18.86 | 19.18 | 18.83 | 18.97 | 206,594 | +0.39(+2.10%) |
Sep 25, 2020 | 18.01 | 18.65 | 18.01 | 18.58 | 241,259 | +0.35(+1.89%) |
Sep 24, 2020 | 17.95 | 18.56 | 17.79 | 18.24 | 259,139 | +0.32(+1.78%) |
Sep 23, 2020 | 18.39 | 18.76 | 17.91 | 17.92 | 312,333 | -0.47(-2.55%) |
Sep 22, 2020 | 18.80 | 19.06 | 18.29 | 18.39 | 242,478 | -0.40(-2.12%) |
Sep 21, 2020 | 19.32 | 20.11 | 18.58 | 18.79 | 427,534 | -0.99(-5.02%) |
Sep 18, 2020 | 20.22 | 20.29 | 19.72 | 19.78 | 944,263 | -0.19(-0.93%) |
Sep 17, 2020 | 19.84 | 20.10 | 19.80 | 19.97 | 235,158 | -0.17(-0.84%) |
Sep 16, 2020 | 19.92 | 20.39 | 19.89 | 20.13 | 226,452 | +0.12(+0.62%) |
Sep 15, 2020 | 20.42 | 20.56 | 19.94 | 20.01 | 221,441 | -0.21(-1.05%) |
Sep 14, 2020 | 19.93 | 20.35 | 19.82 | 20.22 | 224,868 | +0.32(+1.60%) |
Sep 11, 2020 | 20.04 | 20.25 | 19.74 | 19.90 | 198,584 | -0.11(-0.53%) |
Sep 10, 2020 | 20.32 | 20.39 | 19.84 | 20.01 | 346,021 | -0.17(-0.83%) |
Sep 09, 2020 | 20.54 | 20.54 | 19.99 | 20.18 | 321,399 | -0.27(-1.34%) |
Sep 08, 2020 | 21.19 | 21.31 | 20.15 | 20.45 | 452,635 | -0.96(-4.47%) |
Sep 04, 2020 | 21.44 | 21.75 | 21.06 | 21.41 | 247,919 | +0.35(+1.68%) |
Sep 03, 2020 | 21.18 | 21.91 | 20.96 | 21.05 | 221,915 | -0.04(-0.19%) |
Sep 02, 2020 | 20.78 | 21.24 | 20.72 | 21.09 | 239,582 | +0.25(+1.21%) |
Sep 01, 2020 | 20.65 | 21.00 | 20.57 | 20.84 | 175,130 | +0.04(+0.21%) |
Aug 31, 2020 | 20.90 | 21.21 | 20.79 | 20.80 | 323,614 | -0.20(-0.97%) |
Aug 28, 2020 | 21.27 | 21.27 | 20.84 | 21.00 | 192,417 | -0.11(-0.54%) |
Aug 27, 2020 | 20.77 | 21.37 | 20.77 | 21.12 | 210,530 | +0.39(+1.86%) |
Aug 26, 2020 | 21.40 | 21.40 | 20.69 | 20.73 | 243,771 | -0.64(-3.00%) |
Aug 25, 2020 | 21.69 | 21.79 | 21.20 | 21.37 | 242,450 | -0.04(-0.20%) |
Aug 24, 2020 | 21.05 | 21.51 | 20.71 | 21.41 | 233,015 | +0.61(+2.95%) |
Aug 21, 2020 | 20.62 | 20.95 | 20.58 | 20.80 | 1,577,867 | +0.10(+0.47%) |
Aug 20, 2020 | 20.58 | 20.79 | 20.50 | 20.70 | 458,923 | -0.20(-0.97%) |
Aug 19, 2020 | 20.69 | 21.16 | 20.46 | 20.91 | 300,468 | +0.23(+1.10%) |
Aug 18, 2020 | 21.13 | 21.64 | 20.61 | 20.68 | 341,470 | -0.53(-2.48%) |
Aug 17, 2020 | 21.34 | 21.44 | 20.99 | 21.20 | 323,718 | -0.27(-1.27%) |
Aug 14, 2020 | 20.92 | 21.73 | 20.84 | 21.48 | 330,118 | +0.34(+1.62%) |
Aug 13, 2020 | 21.19 | 21.73 | 21.00 | 21.13 | 248,429 | -0.29(-1.35%) |
Aug 12, 2020 | 22.32 | 22.32 | 21.22 | 21.42 | 236,210 | -0.39(-1.77%) |
Aug 11, 2020 | 21.85 | 22.37 | 21.68 | 21.81 | 321,211 | +0.37(+1.72%) |
Aug 10, 2020 | 21.16 | 22.02 | 20.58 | 21.44 | 367,266 | +0.39(+1.83%) |
Aug 07, 2020 | 20.09 | 21.06 | 19.92 | 21.05 | 253,174 | +0.78(+3.85%) |
Aug 06, 2020 | 20.18 | 20.44 | 20.13 | 20.27 | 202,406 | +0.01(+0.04%) |
Aug 05, 2020 | 19.98 | 20.30 | 19.76 | 20.26 | 445,797 | +0.54(+2.76%) |
Aug 04, 2020 | 19.78 | 19.99 | 19.41 | 19.72 | 288,041 | -0.15(-0.77%) |
Aug 03, 2020 | 19.84 | 20.07 | 19.52 | 19.87 | 370,367 | +0.12(+0.60%) |
Jul 31, 2020 | 19.74 | 19.87 | 19.29 | 19.76 | 468,390 | -0.18(-0.92%) |
Jul 30, 2020 | 20.94 | 20.94 | 19.62 | 19.94 | 658,670 | -0.87(-4.17%) |
Jul 29, 2020 | 21.70 | 21.70 | 20.24 | 20.81 | 504,428 | +0.96(+4.82%) |
Jul 28, 2020 | 19.62 | 20.14 | 19.49 | 19.85 | 358,336 | +0.10(+0.49%) |
Jul 27, 2020 | 20.11 | 20.96 | 19.65 | 19.76 | 331,120 | -0.54(-2.68%) |
Jul 24, 2020 | 20.56 | 20.81 | 20.23 | 20.30 | 245,765 | -0.19(-0.94%) |
Jul 23, 2020 | 20.12 | 20.71 | 20.12 | 20.49 | 292,551 | +0.36(+1.81%) |
Jul 22, 2020 | 20.34 | 20.47 | 19.90 | 20.13 | 351,052 | -0.44(-2.15%) |
Jul 21, 2020 | 19.76 | 20.60 | 19.76 | 20.57 | 296,294 | +1.04(+5.30%) |
Jul 20, 2020 | 19.84 | 20.19 | 19.51 | 19.54 | 294,640 | -0.53(-2.62%) |
Jul 17, 2020 | 20.57 | 20.83 | 20.05 | 20.06 | 226,728 | -0.55(-2.68%) |
Jul 16, 2020 | 20.43 | 20.94 | 20.28 | 20.62 | 210,054 | -0.03(-0.13%) |
Jul 15, 2020 | 20.21 | 20.75 | 20.17 | 20.64 | 306,084 | +0.94(+4.79%) |
Jul 14, 2020 | 19.78 | 20.06 | 19.32 | 19.70 | 294,563 | -0.17(-0.86%) |
Jul 13, 2020 | 19.74 | 20.30 | 19.33 | 19.87 | 322,353 | +0.38(+1.94%) |
Jul 10, 2020 | 18.70 | 19.51 | 18.70 | 19.49 | 303,102 | +0.80(+4.27%) |
Jul 09, 2020 | 19.33 | 19.84 | 18.62 | 18.69 | 432,796 | -0.77(-3.97%) |
Jul 08, 2020 | 19.74 | 19.98 | 19.12 | 19.47 | 422,001 | -0.41(-2.07%) |
Jul 07, 2020 | 20.18 | 20.79 | 19.83 | 19.88 | 249,709 | -0.57(-2.79%) |
Jul 06, 2020 | 21.18 | 21.32 | 20.35 | 20.45 | 309,960 | -0.07(-0.34%) |
Jul 02, 2020 | 21.20 | 21.29 | 20.41 | 20.52 | 318,947 | -0.05(-0.26%) |
Jul 01, 2020 | 21.47 | 21.58 | 20.50 | 20.57 | 399,458 | -0.94(-4.36%) |
Jun 30, 2020 | 20.95 | 21.67 | 20.79 | 21.51 | 375,865 | +0.47(+2.25%) |
Jun 29, 2020 | 20.33 | 21.18 | 20.22 | 21.04 | 385,026 | +1.05(+5.27%) |
Jun 26, 2020 | 20.26 | 20.34 | 19.70 | 19.98 | 825,524 | -0.68(-3.31%) |
Jun 25, 2020 | 19.71 | 20.67 | 19.71 | 20.67 | 370,336 | +0.83(+4.20%) |
Jun 24, 2020 | 20.77 | 20.77 | 19.83 | 19.83 | 705,338 | -1.15(-5.48%) |
Jun 23, 2020 | 21.94 | 22.05 | 20.91 | 20.98 | 632,435 | -0.60(-2.76%) |
Jun 22, 2020 | 21.20 | 21.78 | 20.77 | 21.58 | 458,158 | +0.03(+0.12%) |
Jun 19, 2020 | 20.98 | 21.55 | 20.42 | 21.55 | 3,550,828 | +0.81(+3.89%) |
Jun 18, 2020 | 20.62 | 21.12 | 20.56 | 20.75 | 480,265 | -0.09(-0.42%) |
Jun 17, 2020 | 21.48 | 21.62 | 20.74 | 20.83 | 440,249 | -0.71(-3.30%) |
Jun 16, 2020 | 21.80 | 21.94 | 21.05 | 21.55 | 410,176 | +0.66(+3.15%) |
Jun 15, 2020 | 20.30 | 21.10 | 20.13 | 20.89 | 707,893 | -0.31(-1.45%) |
Jun 12, 2020 | 21.56 | 21.56 | 20.40 | 21.19 | 761,917 | +0.60(+2.90%) |
Jun 11, 2020 | 20.73 | 21.37 | 20.52 | 20.60 | 670,279 | -1.46(-6.60%) |
Jun 10, 2020 | 23.21 | 23.21 | 21.97 | 22.05 | 486,606 | -1.27(-5.45%) |
Jun 09, 2020 | 22.91 | 23.77 | 22.75 | 23.33 | 332,041 | -0.28(-1.19%) |
Jun 08, 2020 | 24.19 | 24.35 | 23.37 | 23.61 | 400,410 | -0.04(-0.15%) |
Jun 05, 2020 | 22.81 | 24.12 | 22.70 | 23.64 | 586,941 | +1.92(+8.84%) |
Jun 04, 2020 | 21.18 | 21.76 | 20.98 | 21.72 | 523,598 | +0.39(+1.81%) |
Jun 03, 2020 | 20.85 | 21.78 | 20.70 | 21.34 | 518,156 | +1.03(+5.05%) |
Jun 02, 2020 | 20.87 | 21.01 | 20.20 | 20.31 | 383,521 | -0.28(-1.36%) |