Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.38 | 28.36 | 27.20 | 28.13 | 140,887 | +0.76(+2.78%) |
Jun 29, 2021 | 27.92 | 28.21 | 27.33 | 27.37 | 52,200 | -0.41(-1.48%) |
Jun 28, 2021 | 28.23 | 28.23 | 27.57 | 27.78 | 82,088 | -0.44(-1.56%) |
Jun 25, 2021 | 28.08 | 28.73 | 27.95 | 28.22 | 266,335 | +0.08(+0.28%) |
Jun 24, 2021 | 28.16 | 28.41 | 27.71 | 28.14 | 49,563 | +0.19(+0.68%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.93 | 27.95 | 73,459 | -0.28(-0.99%) |
Jun 22, 2021 | 29.21 | 29.21 | 27.74 | 28.23 | 60,921 | -0.49(-1.71%) |
Jun 21, 2021 | 28.24 | 28.73 | 27.92 | 28.72 | 97,558 | +0.82(+2.94%) |
Jun 18, 2021 | 28.39 | 28.60 | 27.59 | 27.90 | 237,933 | -0.97(-3.36%) |
Jun 17, 2021 | 30.49 | 30.49 | 28.79 | 28.87 | 56,352 | -0.92(-3.09%) |
Jun 16, 2021 | 29.43 | 29.96 | 29.09 | 29.79 | 65,463 | +0.09(+0.30%) |
Jun 15, 2021 | 29.46 | 29.92 | 28.85 | 29.70 | 63,838 | +0.52(+1.78%) |
Jun 14, 2021 | 30.67 | 30.70 | 29.11 | 29.18 | 75,870 | -1.50(-4.89%) |
Jun 11, 2021 | 30.83 | 31.19 | 30.38 | 30.68 | 75,418 | -0.12(-0.39%) |
Jun 10, 2021 | 30.67 | 31.26 | 30.45 | 30.80 | 96,789 | +0.40(+1.32%) |
Jun 09, 2021 | 30.21 | 30.89 | 30.14 | 30.40 | 100,091 | +0.30(+1.00%) |
Jun 08, 2021 | 29.70 | 30.60 | 29.57 | 30.10 | 66,920 | +0.49(+1.65%) |
Jun 07, 2021 | 29.13 | 29.85 | 29.04 | 29.61 | 93,972 | +0.75(+2.60%) |
Jun 04, 2021 | 29.03 | 29.06 | 28.30 | 28.86 | 43,474 | -0.09(-0.31%) |
Jun 03, 2021 | 28.67 | 29.17 | 28.28 | 28.95 | 72,354 | +0.23(+0.80%) |
Jun 02, 2021 | 29.11 | 29.14 | 28.68 | 28.72 | 58,969 | -0.32(-1.10%) |
Jun 01, 2021 | 30.74 | 30.86 | 26.27 | 29.04 | 423,853 | -1.49(-4.88%) |
May 28, 2021 | 30.54 | 30.94 | 29.86 | 30.53 | 79,758 | +0.30(+0.99%) |
May 27, 2021 | 30.58 | 30.69 | 30.02 | 30.23 | 59,205 | +0.03(+0.10%) |
May 26, 2021 | 29.57 | 30.47 | 29.37 | 30.20 | 53,630 | +0.59(+1.99%) |
May 25, 2021 | 30.73 | 31.07 | 29.36 | 29.61 | 72,217 | -1.10(-3.58%) |
May 24, 2021 | 30.71 | 30.93 | 30.18 | 30.71 | 54,362 | +0.06(+0.20%) |
May 21, 2021 | 30.27 | 30.90 | 30.25 | 30.65 | 51,869 | +0.73(+2.44%) |
May 20, 2021 | 30.36 | 30.36 | 29.27 | 29.92 | 65,683 | -0.49(-1.61%) |
May 19, 2021 | 29.92 | 30.58 | 29.24 | 30.41 | 60,154 | -0.06(-0.20%) |
May 18, 2021 | 31.06 | 31.27 | 30.32 | 30.47 | 45,771 | -0.43(-1.39%) |
May 17, 2021 | 30.65 | 31.19 | 30.37 | 30.90 | 66,990 | +0.08(+0.26%) |
May 14, 2021 | 30.29 | 30.95 | 30.04 | 30.82 | 64,830 | +0.93(+3.11%) |
May 13, 2021 | 27.59 | 30.27 | 27.59 | 29.89 | 121,905 | +1.35(+4.73%) |
May 12, 2021 | 29.66 | 29.82 | 28.28 | 28.54 | 139,166 | -1.31(-4.39%) |
May 11, 2021 | 30.87 | 31.29 | 29.23 | 29.85 | 100,160 | -1.44(-4.60%) |
May 10, 2021 | 32.31 | 32.50 | 31.06 | 31.29 | 144,644 | -1.02(-3.16%) |
May 07, 2021 | 31.50 | 32.31 | 31.17 | 32.31 | 30,823 | +0.76(+2.41%) |
May 06, 2021 | 31.15 | 31.70 | 30.82 | 31.55 | 53,162 | +0.38(+1.22%) |
May 05, 2021 | 31.23 | 31.69 | 30.57 | 31.17 | 69,954 | +0.12(+0.39%) |
May 04, 2021 | 31.08 | 31.77 | 30.42 | 31.05 | 60,729 | -0.08(-0.26%) |
May 03, 2021 | 30.68 | 31.94 | 29.90 | 31.13 | 135,255 | +0.90(+2.98%) |
Apr 30, 2021 | 29.38 | 32.48 | 29.38 | 30.23 | 261,600 | +0.64(+2.16%) |
Apr 29, 2021 | 29.80 | 30.06 | 29.48 | 29.59 | 51,594 | +0.02(+0.07%) |
Apr 28, 2021 | 29.26 | 29.69 | 29.01 | 29.57 | 70,033 | +0.31(+1.06%) |
Apr 27, 2021 | 29.28 | 29.34 | 28.59 | 29.26 | 73,047 | -0.01(-0.03%) |
Apr 26, 2021 | 29.92 | 30.05 | 29.13 | 29.27 | 83,873 | -0.33(-1.11%) |
Apr 23, 2021 | 29.45 | 30.17 | 29.40 | 29.60 | 72,400 | +0.32(+1.09%) |
Apr 22, 2021 | 30.12 | 30.37 | 29.28 | 29.28 | 55,525 | -0.55(-1.84%) |
Apr 21, 2021 | 30.33 | 30.78 | 29.17 | 29.83 | 61,342 | -0.35(-1.16%) |
Apr 20, 2021 | 30.54 | 31.41 | 29.86 | 30.18 | 99,737 | -0.51(-1.66%) |
Apr 19, 2021 | 30.17 | 30.69 | 29.82 | 30.69 | 101,133 | +0.22(+0.72%) |
Apr 16, 2021 | 29.75 | 30.64 | 29.57 | 30.47 | 56,100 | +0.77(+2.59%) |
Apr 15, 2021 | 29.58 | 29.78 | 29.08 | 29.70 | 70,381 | +0.53(+1.82%) |
Apr 14, 2021 | 28.75 | 29.45 | 28.75 | 29.17 | 81,488 | +0.43(+1.50%) |
Apr 13, 2021 | 29.13 | 29.13 | 28.50 | 28.74 | 39,001 | -0.30(-1.03%) |
Apr 12, 2021 | 29.90 | 29.90 | 28.87 | 29.04 | 43,281 | -0.74(-2.48%) |
Apr 09, 2021 | 30.32 | 30.32 | 29.53 | 29.78 | 47,200 | -0.48(-1.59%) |
Apr 08, 2021 | 29.96 | 30.36 | 29.51 | 30.26 | 50,219 | +0.40(+1.34%) |
Apr 07, 2021 | 30.80 | 30.80 | 29.66 | 29.86 | 58,901 | -0.93(-3.02%) |
Apr 06, 2021 | 31.35 | 31.59 | 30.79 | 30.79 | 44,247 | -0.25(-0.81%) |
Apr 05, 2021 | 30.90 | 31.25 | 30.45 | 31.04 | 70,772 | +0.53(+1.74%) |
Apr 01, 2021 | 30.22 | 30.88 | 30.03 | 30.51 | 70,100 | +0.56(+1.87%) |
Mar 31, 2021 | 30.57 | 32.20 | 29.83 | 29.95 | 172,874 | -0.56(-1.84%) |
Mar 30, 2021 | 31.00 | 31.09 | 29.89 | 30.51 | 72,007 | -0.19(-0.62%) |
Mar 29, 2021 | 32.28 | 32.75 | 30.40 | 30.70 | 95,503 | -1.18(-3.70%) |
Mar 26, 2021 | 31.56 | 31.91 | 30.75 | 31.88 | 97,000 | +0.74(+2.38%) |
Mar 25, 2021 | 29.10 | 31.44 | 29.10 | 31.14 | 123,425 | +1.26(+4.22%) |
Mar 24, 2021 | 29.74 | 30.81 | 29.38 | 29.88 | 108,128 | +0.55(+1.88%) |
Mar 23, 2021 | 29.76 | 30.43 | 29.04 | 29.33 | 123,817 | -0.79(-2.62%) |
Mar 22, 2021 | 31.32 | 31.32 | 29.85 | 30.12 | 95,607 | -0.88(-2.82%) |
Mar 19, 2021 | 31.52 | 31.80 | 30.45 | 31.00 | 385,500 | -0.64(-2.04%) |
Mar 18, 2021 | 31.98 | 32.86 | 31.32 | 31.64 | 62,660 | -0.47(-1.46%) |
Mar 17, 2021 | 31.54 | 32.33 | 31.30 | 32.11 | 62,331 | +0.46(+1.45%) |
Mar 16, 2021 | 32.71 | 32.71 | 31.26 | 31.65 | 83,228 | -1.35(-4.09%) |
Mar 15, 2021 | 32.87 | 33.05 | 31.74 | 33.00 | 63,841 | -0.12(-0.36%) |
Mar 12, 2021 | 32.77 | 33.28 | 32.20 | 33.12 | 69,000 | +0.49(+1.50%) |
Mar 11, 2021 | 32.67 | 32.77 | 31.75 | 32.63 | 93,696 | +0.14(+0.43%) |
Mar 10, 2021 | 31.57 | 32.64 | 31.57 | 32.49 | 71,640 | +1.09(+3.47%) |
Mar 09, 2021 | 32.00 | 32.00 | 30.80 | 31.40 | 76,071 | -0.30(-0.95%) |
Mar 08, 2021 | 31.35 | 32.11 | 30.74 | 31.70 | 150,206 | +0.37(+1.18%) |
Mar 05, 2021 | 30.34 | 31.52 | 29.73 | 31.33 | 123,300 | +1.65(+5.56%) |
Mar 04, 2021 | 31.02 | 31.02 | 29.12 | 29.68 | 104,894 | -0.50(-1.66%) |
Mar 03, 2021 | 29.90 | 30.90 | 29.62 | 30.18 | 82,236 | +0.65(+2.20%) |
Mar 02, 2021 | 29.00 | 30.38 | 28.90 | 29.53 | 106,561 | +0.42(+1.44%) |
Mar 01, 2021 | 29.00 | 29.56 | 27.38 | 29.11 | 226,314 | +0.67(+2.36%) |
Feb 26, 2021 | 28.36 | 29.44 | 27.56 | 28.44 | 127,400 | +0.31(+1.10%) |
Feb 25, 2021 | 30.28 | 30.51 | 28.02 | 28.13 | 77,252 | -2.55(-8.31%) |
Feb 24, 2021 | 29.49 | 30.73 | 29.49 | 30.68 | 79,002 | +1.42(+4.85%) |
Feb 23, 2021 | 28.32 | 29.44 | 27.95 | 29.26 | 95,118 | +0.71(+2.49%) |
Feb 22, 2021 | 27.84 | 28.75 | 27.84 | 28.55 | 199,228 | +0.18(+0.63%) |
Feb 19, 2021 | 28.18 | 28.51 | 27.75 | 28.37 | 169,800 | +0.31(+1.10%) |
Feb 18, 2021 | 28.04 | 29.23 | 27.97 | 28.06 | 159,843 | -0.30(-1.06%) |
Feb 17, 2021 | 28.35 | 28.89 | 28.16 | 28.36 | 41,826 | -0.25(-0.87%) |
Feb 16, 2021 | 29.07 | 29.28 | 28.48 | 28.61 | 47,559 | -0.29(-1.00%) |
Feb 12, 2021 | 29.48 | 29.69 | 28.61 | 28.90 | 37,500 | -0.86(-2.89%) |
Feb 11, 2021 | 29.13 | 29.97 | 28.78 | 29.76 | 74,136 | +0.81(+2.80%) |
Feb 10, 2021 | 30.02 | 30.47 | 28.72 | 28.95 | 74,479 | -0.98(-3.27%) |
Feb 09, 2021 | 29.48 | 30.40 | 29.40 | 29.93 | 85,426 | +0.16(+0.54%) |
Feb 08, 2021 | 29.72 | 30.44 | 29.39 | 29.77 | 61,679 | +0.57(+1.95%) |
Feb 05, 2021 | 29.96 | 30.75 | 28.34 | 29.20 | 91,200 | -0.78(-2.60%) |
Feb 04, 2021 | 28.84 | 29.98 | 28.84 | 29.98 | 57,377 | +1.01(+3.49%) |
Feb 03, 2021 | 27.90 | 29.27 | 27.25 | 28.97 | 109,897 | +2.41(+9.07%) |
Feb 02, 2021 | 26.40 | 27.05 | 25.59 | 26.56 | 108,349 | +0.83(+3.23%) |
Feb 01, 2021 | 24.21 | 27.49 | 23.77 | 25.73 | 128,227 | +1.54(+6.37%) |
Jan 29, 2021 | 24.37 | 24.83 | 23.69 | 24.19 | 121,100 | +0.33(+1.38%) |
Jan 28, 2021 | 25.00 | 25.00 | 23.81 | 23.86 | 109,289 | -0.68(-2.77%) |
Jan 27, 2021 | 24.42 | 25.69 | 23.47 | 24.54 | 122,842 | -0.66(-2.62%) |
Jan 26, 2021 | 26.31 | 26.31 | 24.92 | 25.20 | 86,252 | -0.94(-3.60%) |
Jan 25, 2021 | 26.73 | 26.73 | 25.80 | 26.14 | 34,878 | -0.50(-1.88%) |
Jan 22, 2021 | 26.44 | 26.89 | 25.96 | 26.64 | 56,600 | +0.00(+0.00%) |
Jan 21, 2021 | 26.96 | 27.21 | 26.24 | 26.64 | 97,334 | -0.15(-0.56%) |
Jan 20, 2021 | 26.54 | 27.25 | 26.50 | 26.79 | 62,830 | +0.32(+1.21%) |
Jan 19, 2021 | 26.99 | 26.99 | 26.13 | 26.47 | 84,125 | +0.04(+0.15%) |
Jan 15, 2021 | 27.74 | 27.74 | 26.32 | 26.43 | 60,300 | -1.05(-3.82%) |
Jan 14, 2021 | 27.94 | 28.71 | 27.20 | 27.48 | 63,062 | +0.10(+0.37%) |
Jan 13, 2021 | 27.87 | 28.04 | 27.38 | 27.38 | 59,945 | -0.66(-2.35%) |
Jan 12, 2021 | 27.73 | 28.23 | 27.00 | 28.04 | 68,172 | +0.58(+2.11%) |
Jan 11, 2021 | 27.65 | 28.07 | 27.37 | 27.46 | 73,545 | -0.72(-2.56%) |
Jan 08, 2021 | 29.26 | 29.83 | 27.94 | 28.18 | 60,800 | -0.95(-3.26%) |
Jan 07, 2021 | 28.79 | 29.22 | 28.39 | 29.13 | 87,176 | +0.44(+1.53%) |
Jan 06, 2021 | 27.71 | 28.82 | 27.41 | 28.69 | 147,754 | +1.61(+5.95%) |
Jan 05, 2021 | 26.71 | 28.30 | 26.71 | 27.08 | 157,910 | +0.37(+1.39%) |
Jan 04, 2021 | 26.73 | 34.10 | 26.34 | 26.71 | 307,360 | +0.33(+1.25%) |
Dec 31, 2020 | 26.38 | 26.38 | 26.38 | 54,190 | +0.27(+1.03%) | |
Dec 30, 2020 | 25.70 | 26.41 | 25.53 | 26.11 | 54,190 | +0.49(+1.91%) |
Dec 29, 2020 | 26.31 | 26.43 | 25.33 | 25.62 | 56,466 | -0.48(-1.84%) |
Dec 28, 2020 | 26.54 | 26.74 | 25.94 | 26.10 | 111,087 | -0.10(-0.38%) |
Dec 24, 2020 | 25.30 | 26.35 | 25.09 | 26.20 | 46,400 | +1.03(+4.09%) |
Dec 23, 2020 | 24.54 | 25.22 | 24.54 | 25.17 | 60,623 | +0.69(+2.82%) |
Dec 22, 2020 | 24.75 | 24.75 | 24.24 | 24.48 | 71,890 | -0.20(-0.81%) |
Dec 21, 2020 | 24.18 | 24.74 | 24.07 | 24.68 | 86,429 | -0.08(-0.32%) |
Dec 18, 2020 | 27.04 | 27.04 | 24.70 | 24.76 | 370,900 | -2.21(-8.19%) |
Dec 17, 2020 | 27.75 | 27.75 | 26.69 | 26.97 | 74,889 | -0.53(-1.93%) |
Dec 16, 2020 | 28.10 | 28.11 | 27.25 | 27.50 | 69,897 | -0.41(-1.47%) |
Dec 15, 2020 | 27.23 | 28.13 | 26.94 | 27.91 | 81,939 | +1.13(+4.22%) |
Dec 14, 2020 | 26.96 | 27.48 | 26.72 | 26.78 | 101,717 | -0.11(-0.41%) |
Dec 11, 2020 | 27.11 | 27.64 | 26.45 | 26.89 | 43,900 | -0.59(-2.15%) |
Dec 10, 2020 | 28.08 | 28.19 | 27.37 | 27.48 | 56,226 | -0.82(-2.90%) |
Dec 09, 2020 | 28.58 | 29.06 | 28.11 | 28.30 | 99,313 | +0.13(+0.46%) |
Dec 08, 2020 | 27.35 | 28.24 | 26.66 | 28.17 | 115,066 | +0.49(+1.77%) |
Dec 07, 2020 | 27.32 | 27.83 | 26.81 | 27.68 | 66,200 | +0.17(+0.62%) |
Dec 04, 2020 | 26.49 | 27.56 | 25.48 | 27.51 | 89,800 | +1.22(+4.64%) |
Dec 03, 2020 | 25.72 | 26.38 | 25.66 | 26.29 | 59,022 | +0.57(+2.22%) |
Dec 02, 2020 | 25.64 | 25.77 | 25.30 | 25.72 | 45,149 | +0.15(+0.59%) |
Dec 01, 2020 | 25.53 | 26.40 | 25.20 | 25.57 | 88,385 | +0.47(+1.87%) |
Nov 30, 2020 | 25.06 | 25.87 | 25.05 | 25.10 | 144,632 | -0.84(-3.24%) |
Nov 27, 2020 | 25.93 | 26.59 | 25.51 | 25.94 | 47,700 | -0.59(-2.22%) |
Nov 25, 2020 | 26.93 | 26.93 | 26.04 | 26.53 | 70,600 | -0.61(-2.25%) |
Nov 24, 2020 | 26.07 | 27.35 | 25.61 | 27.14 | 84,464 | +1.82(+7.19%) |
Nov 23, 2020 | 25.10 | 25.70 | 25.04 | 25.32 | 95,397 | +0.61(+2.47%) |
Nov 20, 2020 | 24.41 | 25.99 | 24.23 | 24.71 | 62,500 | +0.03(+0.12%) |
Nov 19, 2020 | 24.83 | 25.21 | 24.14 | 24.68 | 55,746 | -0.58(-2.30%) |
Nov 18, 2020 | 26.43 | 26.62 | 25.26 | 25.26 | 53,752 | -1.15(-4.35%) |
Nov 17, 2020 | 26.16 | 26.75 | 26.11 | 26.41 | 106,900 | +0.01(+0.04%) |
Nov 16, 2020 | 25.60 | 26.64 | 25.32 | 26.40 | 71,004 | +1.18(+4.68%) |
Nov 13, 2020 | 24.87 | 25.52 | 24.48 | 25.22 | 72,500 | +0.96(+3.96%) |
Nov 12, 2020 | 25.74 | 25.74 | 24.00 | 24.26 | 132,947 | -1.78(-6.84%) |
Nov 11, 2020 | 27.28 | 27.28 | 25.45 | 26.04 | 73,004 | -1.27(-4.65%) |
Nov 10, 2020 | 25.40 | 27.59 | 23.52 | 27.31 | 153,212 | +2.87(+11.74%) |
Nov 09, 2020 | 25.79 | 26.31 | 23.13 | 24.44 | 147,729 | +1.30(+5.62%) |
Nov 06, 2020 | 22.77 | 23.22 | 22.63 | 23.14 | 86,800 | +0.14(+0.61%) |
Nov 05, 2020 | 21.90 | 23.16 | 21.06 | 23.00 | 130,381 | +1.25(+5.75%) |
Nov 04, 2020 | 21.57 | 22.04 | 20.14 | 21.75 | 135,953 | -0.17(-0.78%) |
Nov 03, 2020 | 20.83 | 22.00 | 20.83 | 21.92 | 83,229 | +1.48(+7.24%) |
Nov 02, 2020 | 20.44 | 20.85 | 20.11 | 20.44 | 87,252 | +0.34(+1.69%) |
Oct 30, 2020 | 20.37 | 20.86 | 19.84 | 20.10 | 117,400 | +0.11(+0.55%) |
Oct 29, 2020 | 19.81 | 21.07 | 19.81 | 19.99 | 116,021 | +0.03(+0.15%) |
Oct 28, 2020 | 19.92 | 20.25 | 19.44 | 19.96 | 90,836 | -0.45(-2.20%) |
Oct 27, 2020 | 20.34 | 21.41 | 20.25 | 20.41 | 97,306 | +0.12(+0.59%) |
Oct 26, 2020 | 20.70 | 20.70 | 19.81 | 20.29 | 62,135 | -0.52(-2.50%) |
Oct 23, 2020 | 21.21 | 21.21 | 20.66 | 20.81 | 47,200 | -0.24(-1.14%) |
Oct 22, 2020 | 20.52 | 21.18 | 20.49 | 21.05 | 55,623 | +0.32(+1.54%) |
Oct 21, 2020 | 20.52 | 21.10 | 20.52 | 20.73 | 39,589 | -0.06(-0.29%) |
Oct 20, 2020 | 21.29 | 21.51 | 20.61 | 20.79 | 56,336 | -0.21(-1.00%) |
Oct 19, 2020 | 21.70 | 21.77 | 20.89 | 21.00 | 65,236 | -0.61(-2.82%) |
Oct 16, 2020 | 21.67 | 22.16 | 21.55 | 21.61 | 58,300 | -0.23(-1.05%) |
Oct 15, 2020 | 21.04 | 21.86 | 20.83 | 21.84 | 65,490 | +0.46(+2.15%) |
Oct 14, 2020 | 21.28 | 21.64 | 20.67 | 21.38 | 56,378 | +0.18(+0.85%) |
Oct 13, 2020 | 20.52 | 21.68 | 20.52 | 21.20 | 55,427 | -0.71(-3.24%) |
Oct 12, 2020 | 21.41 | 22.02 | 21.14 | 21.91 | 59,633 | +0.55(+2.57%) |
Oct 09, 2020 | 21.88 | 21.88 | 21.20 | 21.36 | 81,500 | -0.20(-0.93%) |
Oct 08, 2020 | 21.72 | 21.75 | 21.23 | 21.56 | 55,664 | +0.21(+0.98%) |
Oct 07, 2020 | 21.16 | 21.85 | 19.04 | 21.35 | 116,913 | +0.43(+2.06%) |
Oct 06, 2020 | 21.13 | 21.82 | 20.84 | 20.92 | 159,845 | +0.00(+0.00%) |
Oct 05, 2020 | 20.11 | 21.00 | 20.11 | 20.92 | 98,673 | +0.82(+4.08%) |
Oct 02, 2020 | 19.64 | 20.27 | 19.50 | 20.10 | 75,400 | -0.05(-0.25%) |
Oct 01, 2020 | 19.91 | 20.31 | 19.76 | 20.15 | 95,755 | +0.32(+1.61%) |
Sep 30, 2020 | 20.23 | 20.60 | 19.75 | 19.83 | 117,305 | -0.25(-1.25%) |
Sep 29, 2020 | 19.87 | 20.19 | 19.60 | 20.08 | 100,098 | +0.10(+0.50%) |
Sep 28, 2020 | 19.17 | 20.33 | 19.17 | 19.98 | 106,752 | +0.95(+4.99%) |
Sep 25, 2020 | 18.82 | 19.12 | 18.80 | 19.03 | 105,800 | +0.00(+0.00%) |
Sep 24, 2020 | 18.81 | 19.38 | 18.46 | 19.03 | 86,129 | +0.14(+0.74%) |
Sep 23, 2020 | 19.20 | 19.61 | 18.80 | 18.89 | 127,987 | -0.33(-1.72%) |
Sep 22, 2020 | 19.35 | 19.61 | 18.92 | 19.22 | 139,178 | -0.08(-0.41%) |
Sep 21, 2020 | 19.35 | 19.79 | 18.80 | 19.30 | 120,894 | -0.60(-3.02%) |
Sep 18, 2020 | 19.58 | 19.95 | 19.35 | 19.90 | 385,600 | +0.74(+3.89%) |
Sep 17, 2020 | 18.40 | 19.32 | 18.25 | 19.16 | 203,896 | +0.62(+3.37%) |
Sep 16, 2020 | 18.66 | 18.87 | 18.37 | 18.53 | 128,393 | +0.05(+0.27%) |
Sep 15, 2020 | 19.25 | 19.29 | 18.45 | 18.48 | 84,474 | -0.54(-2.84%) |
Sep 14, 2020 | 18.92 | 19.18 | 18.77 | 19.02 | 82,732 | +0.38(+2.04%) |
Sep 11, 2020 | 18.57 | 18.85 | 18.44 | 18.64 | 90,100 | +0.30(+1.64%) |
Sep 10, 2020 | 19.35 | 19.43 | 18.32 | 18.34 | 133,508 | -0.94(-4.88%) |
Sep 09, 2020 | 20.29 | 20.30 | 19.23 | 19.28 | 125,765 | -0.75(-3.74%) |
Sep 08, 2020 | 20.25 | 20.45 | 19.69 | 20.03 | 126,143 | -0.45(-2.20%) |
Sep 04, 2020 | 21.40 | 21.40 | 19.87 | 20.48 | 125,000 | -0.61(-2.89%) |
Sep 03, 2020 | 22.09 | 22.12 | 21.02 | 21.09 | 105,147 | -1.15(-5.17%) |
Sep 02, 2020 | 21.41 | 22.70 | 21.41 | 22.24 | 136,340 | +0.84(+3.93%) |
Sep 01, 2020 | 22.01 | 22.42 | 20.25 | 21.40 | 537,056 | -3.29(-13.33%) |
Aug 31, 2020 | 25.19 | 25.37 | 24.19 | 24.69 | 232,405 | +0.03(+0.12%) |
Aug 28, 2020 | 24.21 | 24.73 | 23.60 | 24.66 | 66,700 | +0.63(+2.62%) |
Aug 27, 2020 | 24.41 | 24.68 | 23.87 | 24.03 | 72,766 | -0.17(-0.70%) |
Aug 26, 2020 | 25.01 | 25.06 | 24.15 | 24.20 | 77,253 | -0.68(-2.73%) |
Aug 25, 2020 | 25.66 | 25.69 | 24.32 | 24.88 | 116,318 | -0.59(-2.32%) |
Aug 24, 2020 | 25.21 | 25.70 | 24.99 | 25.47 | 78,664 | +0.64(+2.58%) |
Aug 21, 2020 | 25.22 | 25.22 | 24.61 | 24.83 | 79,100 | -0.39(-1.55%) |
Aug 20, 2020 | 24.67 | 25.27 | 24.67 | 25.22 | 69,988 | +0.21(+0.84%) |
Aug 19, 2020 | 24.72 | 25.39 | 24.70 | 25.01 | 66,471 | +0.35(+1.42%) |
Aug 18, 2020 | 25.71 | 25.71 | 24.34 | 24.66 | 64,602 | -1.05(-4.08%) |
Aug 17, 2020 | 25.65 | 25.77 | 25.32 | 25.71 | 62,906 | +0.15(+0.59%) |
Aug 14, 2020 | 24.94 | 25.67 | 24.83 | 25.56 | 76,500 | +0.38(+1.51%) |
Aug 13, 2020 | 25.26 | 25.40 | 25.02 | 25.18 | 38,472 | -0.33(-1.29%) |
Aug 12, 2020 | 26.01 | 26.06 | 25.33 | 25.51 | 49,843 | -0.07(-0.27%) |
Aug 11, 2020 | 25.60 | 26.88 | 25.29 | 25.58 | 68,788 | +0.27(+1.07%) |
Aug 10, 2020 | 25.23 | 25.68 | 25.21 | 25.31 | 66,449 | +0.25(+1.00%) |
Aug 07, 2020 | 24.41 | 25.07 | 23.58 | 25.06 | 63,500 | +0.64(+2.62%) |
Aug 06, 2020 | 24.63 | 24.73 | 24.24 | 24.42 | 53,972 | -0.31(-1.25%) |
Aug 05, 2020 | 24.34 | 24.73 | 24.07 | 24.73 | 64,760 | +0.58(+2.40%) |
Aug 04, 2020 | 23.43 | 24.23 | 23.43 | 24.15 | 60,976 | +0.71(+3.03%) |
Aug 03, 2020 | 22.95 | 23.57 | 22.94 | 23.44 | 62,061 | +0.49(+2.14%) |
Jul 31, 2020 | 22.97 | 23.12 | 22.08 | 22.95 | 98,100 | -0.19(-0.82%) |
Jul 30, 2020 | 22.64 | 23.22 | 22.38 | 23.14 | 52,714 | +0.07(+0.30%) |
Jul 29, 2020 | 22.32 | 23.28 | 22.24 | 23.07 | 71,457 | +0.74(+3.31%) |
Jul 28, 2020 | 22.58 | 22.90 | 22.24 | 22.33 | 61,725 | -0.48(-2.10%) |
Jul 27, 2020 | 22.38 | 22.84 | 22.10 | 22.81 | 45,283 | +0.29(+1.29%) |
Jul 24, 2020 | 24.59 | 24.87 | 22.43 | 22.52 | 104,900 | -2.20(-8.90%) |
Jul 23, 2020 | 24.89 | 25.48 | 24.60 | 24.72 | 89,145 | -0.19(-0.76%) |
Jul 22, 2020 | 25.11 | 25.53 | 24.66 | 24.91 | 79,483 | -0.24(-0.95%) |
Jul 21, 2020 | 25.34 | 25.71 | 24.93 | 25.15 | 53,605 | +0.15(+0.60%) |
Jul 20, 2020 | 24.65 | 25.18 | 24.32 | 25.00 | 92,082 | +0.17(+0.68%) |
Jul 17, 2020 | 24.63 | 25.14 | 24.63 | 24.83 | 58,500 | +0.13(+0.53%) |
Jul 16, 2020 | 24.39 | 24.79 | 23.95 | 24.70 | 80,875 | +0.09(+0.37%) |
Jul 15, 2020 | 23.60 | 24.73 | 23.60 | 24.61 | 110,929 | +1.60(+6.95%) |
Jul 14, 2020 | 22.49 | 23.06 | 22.10 | 23.01 | 162,040 | +0.55(+2.45%) |
Jul 13, 2020 | 23.05 | 23.28 | 22.30 | 22.46 | 93,154 | -0.32(-1.40%) |
Jul 10, 2020 | 22.38 | 22.99 | 22.38 | 22.78 | 52,100 | +0.43(+1.92%) |
Jul 09, 2020 | 22.72 | 22.72 | 22.09 | 22.35 | 105,227 | -0.43(-1.89%) |
Jul 08, 2020 | 22.55 | 22.91 | 22.51 | 22.78 | 109,185 | +0.09(+0.40%) |
Jul 07, 2020 | 23.10 | 23.32 | 22.51 | 22.69 | 87,008 | -0.72(-3.08%) |
Jul 06, 2020 | 23.90 | 23.90 | 23.13 | 23.41 | 52,881 | +0.20(+0.86%) |
Jul 02, 2020 | 23.81 | 24.04 | 23.05 | 23.21 | 60,900 | +0.01(+0.04%) |