Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.38 | 37.28 | 36.02 | 36.80 | 620,285 | +0.45(+1.24%) |
Aug 30, 2021 | 35.68 | 36.49 | 35.25 | 36.35 | 340,184 | +0.67(+1.88%) |
Aug 27, 2021 | 34.58 | 35.87 | 34.20 | 35.68 | 345,393 | +0.96(+2.76%) |
Aug 26, 2021 | 34.61 | 34.90 | 34.05 | 34.72 | 278,297 | -0.13(-0.37%) |
Aug 25, 2021 | 34.81 | 35.94 | 34.62 | 34.85 | 575,808 | -0.10(-0.29%) |
Aug 24, 2021 | 34.27 | 35.04 | 33.83 | 34.95 | 383,290 | +0.67(+1.95%) |
Aug 23, 2021 | 34.39 | 34.67 | 33.90 | 34.28 | 347,688 | -0.11(-0.32%) |
Aug 20, 2021 | 32.44 | 34.74 | 32.41 | 34.39 | 425,783 | +1.67(+5.10%) |
Aug 19, 2021 | 33.27 | 34.25 | 32.46 | 32.72 | 395,917 | -0.71(-2.12%) |
Aug 18, 2021 | 34.55 | 34.88 | 33.39 | 33.43 | 353,105 | -1.34(-3.85%) |
Aug 17, 2021 | 33.94 | 34.98 | 33.84 | 34.77 | 388,128 | +0.47(+1.37%) |
Aug 16, 2021 | 33.65 | 34.64 | 33.63 | 34.30 | 617,903 | +0.53(+1.57%) |
Aug 13, 2021 | 34.00 | 34.40 | 33.52 | 33.77 | 280,582 | -0.26(-0.76%) |
Aug 12, 2021 | 34.23 | 34.68 | 33.64 | 34.03 | 271,217 | -0.20(-0.58%) |
Aug 11, 2021 | 33.98 | 34.31 | 33.44 | 34.23 | 264,218 | +0.17(+0.50%) |
Aug 10, 2021 | 34.01 | 34.63 | 33.62 | 34.06 | 333,790 | +0.56(+1.67%) |
Aug 09, 2021 | 33.60 | 33.80 | 33.15 | 33.50 | 298,879 | +0.25(+0.75%) |
Aug 06, 2021 | 34.09 | 34.28 | 33.09 | 33.25 | 314,751 | -0.32(-0.95%) |
Aug 05, 2021 | 32.78 | 34.07 | 32.36 | 33.57 | 706,241 | +1.30(+4.03%) |
Aug 04, 2021 | 32.65 | 32.65 | 31.83 | 32.27 | 396,543 | -0.83(-2.51%) |
Aug 03, 2021 | 32.67 | 33.46 | 31.99 | 33.10 | 454,779 | +0.55(+1.69%) |
Aug 02, 2021 | 33.25 | 33.58 | 32.41 | 32.55 | 431,047 | -0.57(-1.72%) |
Jul 30, 2021 | 33.29 | 33.75 | 32.48 | 33.12 | 363,354 | -0.21(-0.63%) |
Jul 29, 2021 | 32.86 | 34.15 | 32.86 | 33.33 | 454,769 | +0.37(+1.12%) |
Jul 28, 2021 | 32.59 | 33.26 | 32.14 | 32.96 | 549,576 | +0.57(+1.76%) |
Jul 27, 2021 | 32.28 | 32.54 | 31.83 | 32.39 | 223,408 | -0.12(-0.37%) |
Jul 26, 2021 | 32.10 | 33.18 | 32.02 | 32.51 | 465,207 | +0.60(+1.88%) |
Jul 23, 2021 | 31.87 | 32.00 | 31.09 | 31.91 | 382,451 | +0.30(+0.95%) |
Jul 22, 2021 | 32.44 | 32.44 | 31.20 | 31.61 | 506,305 | -1.03(-3.16%) |
Jul 21, 2021 | 32.77 | 33.32 | 32.56 | 32.64 | 307,955 | +0.21(+0.65%) |
Jul 20, 2021 | 32.01 | 32.95 | 31.39 | 32.43 | 558,038 | +0.67(+2.11%) |
Jul 19, 2021 | 30.81 | 31.81 | 30.61 | 31.76 | 775,203 | -0.18(-0.56%) |
Jul 16, 2021 | 33.67 | 33.85 | 31.73 | 31.94 | 665,398 | -1.39(-4.17%) |
Jul 15, 2021 | 32.30 | 33.55 | 31.82 | 33.33 | 587,474 | +1.32(+4.12%) |
Jul 14, 2021 | 34.00 | 34.10 | 31.84 | 32.01 | 1,169,587 | -1.89(-5.58%) |
Jul 13, 2021 | 34.29 | 34.85 | 33.40 | 33.90 | 1,478,853 | -0.58(-1.68%) |
Jul 12, 2021 | 35.94 | 36.11 | 34.35 | 34.48 | 1,133,082 | -1.81(-4.99%) |
Jul 09, 2021 | 36.18 | 36.88 | 35.99 | 36.29 | 332,975 | +0.49(+1.37%) |
Jul 08, 2021 | 34.56 | 36.93 | 34.02 | 35.80 | 594,872 | +0.51(+1.45%) |
Jul 07, 2021 | 35.70 | 35.83 | 34.36 | 35.29 | 570,247 | -0.30(-0.84%) |
Jul 06, 2021 | 35.34 | 35.73 | 34.40 | 35.59 | 556,559 | +0.33(+0.94%) |
Jul 02, 2021 | 36.75 | 36.83 | 35.01 | 35.26 | 1,175,568 | -1.63(-4.42%) |
Jul 01, 2021 | 37.30 | 37.71 | 36.77 | 36.89 | 536,544 | -0.09(-0.24%) |
Jun 30, 2021 | 36.41 | 37.37 | 36.11 | 36.98 | 470,921 | +0.35(+0.96%) |
Jun 29, 2021 | 37.00 | 37.48 | 36.10 | 36.63 | 850,336 | -0.36(-0.97%) |
Jun 28, 2021 | 38.60 | 39.00 | 36.07 | 36.99 | 1,571,140 | -2.01(-5.15%) |
Jun 25, 2021 | 38.62 | 39.73 | 38.19 | 39.00 | 2,456,400 | +1.05(+2.77%) |
Jun 24, 2021 | 37.51 | 39.31 | 36.50 | 37.95 | 1,214,227 | +0.21(+0.56%) |
Jun 23, 2021 | 36.63 | 38.27 | 36.17 | 37.74 | 1,351,034 | +1.84(+5.13%) |
Jun 22, 2021 | 36.07 | 36.38 | 35.12 | 35.90 | 553,881 | -0.10(-0.28%) |
Jun 21, 2021 | 35.50 | 36.65 | 35.50 | 36.00 | 774,801 | +0.74(+2.10%) |
Jun 18, 2021 | 36.32 | 36.90 | 35.06 | 35.26 | 1,364,514 | -1.41(-3.85%) |
Jun 17, 2021 | 36.82 | 37.55 | 36.00 | 36.67 | 445,810 | -0.37(-1.00%) |
Jun 16, 2021 | 37.47 | 37.67 | 36.31 | 37.04 | 691,209 | -0.75(-1.98%) |
Jun 15, 2021 | 37.02 | 39.09 | 36.83 | 37.79 | 1,383,865 | +0.92(+2.50%) |
Jun 14, 2021 | 35.65 | 37.30 | 35.50 | 36.87 | 2,036,530 | +1.46(+4.12%) |
Jun 11, 2021 | 35.30 | 36.33 | 34.90 | 35.41 | 1,073,645 | +0.70(+2.02%) |
Jun 10, 2021 | 34.30 | 35.15 | 32.95 | 34.71 | 1,959,066 | +0.45(+1.31%) |
Jun 09, 2021 | 36.79 | 37.00 | 32.01 | 34.26 | 7,618,034 | -6.36(-15.66%) |
Jun 08, 2021 | 40.14 | 40.77 | 38.90 | 40.62 | 990,999 | +0.72(+1.80%) |
Jun 07, 2021 | 39.33 | 40.13 | 38.74 | 39.90 | 1,030,391 | +0.60(+1.53%) |
Jun 04, 2021 | 39.49 | 39.87 | 38.43 | 39.30 | 642,841 | -0.16(-0.41%) |
Jun 03, 2021 | 41.21 | 41.81 | 38.81 | 39.46 | 1,339,621 | -2.11(-5.08%) |
Jun 02, 2021 | 39.11 | 42.40 | 38.44 | 41.57 | 1,803,978 | +2.52(+6.45%) |
Jun 01, 2021 | 38.28 | 39.28 | 38.10 | 39.05 | 1,443,122 | +1.09(+2.87%) |
May 28, 2021 | 37.41 | 38.22 | 37.15 | 37.96 | 595,690 | +0.44(+1.17%) |
May 27, 2021 | 36.22 | 38.74 | 35.90 | 37.52 | 1,350,045 | +2.13(+6.02%) |
May 26, 2021 | 36.63 | 37.49 | 35.21 | 35.39 | 1,177,263 | -1.13(-3.09%) |
May 25, 2021 | 36.51 | 37.13 | 36.13 | 36.52 | 685,646 | +0.01(+0.03%) |
May 24, 2021 | 36.95 | 37.58 | 36.50 | 36.51 | 645,044 | -0.28(-0.76%) |
May 21, 2021 | 36.98 | 37.89 | 36.60 | 36.79 | 821,889 | +0.37(+1.02%) |
May 20, 2021 | 35.82 | 36.58 | 34.66 | 36.42 | 748,707 | +0.35(+0.97%) |
May 19, 2021 | 35.91 | 36.26 | 34.65 | 36.07 | 836,622 | -0.46(-1.26%) |
May 18, 2021 | 35.86 | 37.49 | 35.60 | 36.53 | 813,806 | +0.96(+2.70%) |
May 17, 2021 | 37.49 | 40.00 | 34.63 | 35.57 | 1,763,155 | -1.66(-4.46%) |
May 14, 2021 | 36.00 | 37.46 | 35.47 | 37.23 | 1,252,322 | +1.46(+4.08%) |
May 13, 2021 | 34.94 | 36.42 | 34.22 | 35.77 | 1,106,141 | +1.02(+2.94%) |
May 12, 2021 | 34.54 | 35.49 | 33.91 | 34.75 | 1,401,236 | -0.28(-0.80%) |
May 11, 2021 | 34.53 | 35.35 | 33.41 | 35.03 | 774,523 | -0.50(-1.41%) |
May 10, 2021 | 36.33 | 36.61 | 34.71 | 35.53 | 799,129 | -1.15(-3.14%) |
May 07, 2021 | 36.33 | 37.37 | 35.84 | 36.68 | 590,434 | +0.32(+0.88%) |
May 06, 2021 | 34.77 | 36.58 | 34.37 | 36.36 | 914,402 | +1.59(+4.57%) |
May 05, 2021 | 34.82 | 34.91 | 33.61 | 34.77 | 681,795 | +0.15(+0.43%) |
May 04, 2021 | 36.96 | 36.98 | 33.52 | 34.62 | 2,227,372 | -2.59(-6.96%) |
May 03, 2021 | 37.14 | 37.90 | 36.18 | 37.21 | 1,773,651 | +0.35(+0.95%) |
Apr 30, 2021 | 35.66 | 37.60 | 35.63 | 36.86 | 1,342,800 | +0.81(+2.25%) |
Apr 29, 2021 | 35.82 | 36.97 | 35.00 | 36.05 | 713,663 | +0.60(+1.69%) |
Apr 28, 2021 | 34.80 | 35.77 | 34.25 | 35.45 | 755,738 | +0.29(+0.82%) |
Apr 27, 2021 | 35.23 | 36.82 | 34.71 | 35.16 | 1,339,325 | -0.27(-0.76%) |
Apr 26, 2021 | 35.79 | 35.89 | 34.04 | 35.43 | 975,749 | -0.18(-0.51%) |
Apr 23, 2021 | 35.28 | 36.07 | 34.80 | 35.61 | 623,700 | +0.32(+0.91%) |
Apr 22, 2021 | 35.42 | 35.87 | 34.10 | 35.29 | 849,933 | -0.12(-0.34%) |
Apr 21, 2021 | 33.44 | 35.45 | 33.03 | 35.41 | 1,037,238 | +1.93(+5.76%) |
Apr 20, 2021 | 34.49 | 35.11 | 31.96 | 33.48 | 1,638,685 | -1.16(-3.35%) |
Apr 19, 2021 | 35.76 | 35.76 | 33.95 | 34.64 | 768,177 | -1.34(-3.72%) |
Apr 16, 2021 | 35.91 | 36.42 | 35.15 | 35.98 | 662,800 | +0.60(+1.70%) |
Apr 15, 2021 | 35.30 | 35.55 | 34.17 | 35.38 | 705,541 | +0.10(+0.28%) |
Apr 14, 2021 | 37.40 | 37.69 | 35.21 | 35.28 | 1,229,857 | -2.04(-5.47%) |
Apr 13, 2021 | 36.25 | 38.30 | 35.86 | 37.32 | 1,140,405 | +0.88(+2.41%) |
Apr 12, 2021 | 35.42 | 36.70 | 35.18 | 36.44 | 930,275 | +1.14(+3.23%) |
Apr 09, 2021 | 35.36 | 36.06 | 34.74 | 35.30 | 678,800 | +0.07(+0.20%) |
Apr 08, 2021 | 34.84 | 35.44 | 33.90 | 35.23 | 607,983 | +0.42(+1.21%) |
Apr 07, 2021 | 34.82 | 35.50 | 33.42 | 34.81 | 1,088,619 | +0.14(+0.40%) |
Apr 06, 2021 | 36.14 | 37.27 | 34.02 | 34.67 | 1,371,804 | -1.67(-4.60%) |
Apr 05, 2021 | 32.80 | 36.55 | 32.80 | 36.34 | 1,458,111 | +3.46(+10.52%) |
Apr 01, 2021 | 32.94 | 33.20 | 31.81 | 32.88 | 810,200 | -0.06(-0.18%) |
Mar 31, 2021 | 33.75 | 34.02 | 32.85 | 32.94 | 1,037,158 | -0.68(-2.02%) |
Mar 30, 2021 | 32.72 | 33.90 | 31.91 | 33.62 | 868,029 | +1.19(+3.67%) |
Mar 29, 2021 | 33.82 | 34.80 | 32.31 | 32.43 | 733,593 | -1.56(-4.59%) |
Mar 26, 2021 | 34.25 | 35.18 | 32.69 | 33.99 | 942,400 | +0.63(+1.89%) |
Mar 25, 2021 | 32.12 | 34.20 | 32.02 | 33.36 | 1,027,610 | +0.36(+1.09%) |
Mar 24, 2021 | 35.26 | 35.43 | 32.75 | 33.00 | 881,183 | -1.54(-4.46%) |
Mar 23, 2021 | 34.71 | 35.52 | 33.04 | 34.54 | 877,089 | -0.71(-2.01%) |
Mar 22, 2021 | 35.30 | 37.22 | 34.78 | 35.25 | 1,001,202 | +0.19(+0.54%) |
Mar 19, 2021 | 33.19 | 35.48 | 33.00 | 35.06 | 1,967,100 | +1.95(+5.89%) |
Mar 18, 2021 | 34.65 | 35.28 | 32.83 | 33.11 | 805,516 | -1.54(-4.44%) |
Mar 17, 2021 | 34.42 | 34.79 | 33.52 | 34.65 | 1,118,505 | -0.24(-0.69%) |
Mar 16, 2021 | 36.40 | 37.65 | 34.82 | 34.89 | 1,188,879 | -1.89(-5.14%) |
Mar 15, 2021 | 39.20 | 41.37 | 36.36 | 36.78 | 1,772,632 | -2.40(-6.13%) |
Mar 12, 2021 | 38.69 | 40.70 | 38.10 | 39.18 | 2,819,600 | -0.06(-0.15%) |
Mar 11, 2021 | 37.14 | 40.24 | 36.61 | 39.24 | 4,380,905 | +3.18(+8.82%) |
Mar 10, 2021 | 34.66 | 37.31 | 33.40 | 36.06 | 5,387,312 | +5.54(+18.15%) |
Mar 09, 2021 | 31.94 | 32.43 | 30.36 | 30.52 | 1,731,945 | -1.31(-4.12%) |
Mar 08, 2021 | 31.17 | 32.96 | 31.13 | 31.83 | 1,397,432 | +0.33(+1.05%) |
Mar 05, 2021 | 31.90 | 32.30 | 29.57 | 31.50 | 1,878,100 | +1.60(+5.35%) |
Mar 04, 2021 | 30.89 | 32.88 | 28.93 | 29.90 | 3,136,008 | +1.50(+5.28%) |
Mar 03, 2021 | 28.26 | 28.72 | 27.36 | 28.40 | 765,972 | +0.56(+2.01%) |
Mar 02, 2021 | 28.24 | 28.94 | 27.75 | 27.84 | 567,657 | -0.61(-2.14%) |
Mar 01, 2021 | 26.76 | 28.90 | 26.42 | 28.45 | 894,817 | +2.00(+7.56%) |
Feb 26, 2021 | 26.40 | 27.37 | 25.23 | 26.45 | 868,900 | +0.14(+0.53%) |
Feb 25, 2021 | 27.38 | 29.25 | 26.24 | 26.31 | 895,394 | -0.74(-2.74%) |
Feb 24, 2021 | 26.80 | 28.18 | 26.33 | 27.05 | 799,602 | +0.24(+0.90%) |
Feb 23, 2021 | 26.27 | 27.22 | 24.42 | 26.81 | 771,113 | -0.05(-0.19%) |
Feb 22, 2021 | 26.83 | 27.53 | 26.00 | 26.86 | 607,441 | -0.05(-0.19%) |
Feb 19, 2021 | 26.19 | 27.60 | 26.19 | 26.91 | 637,400 | +0.51(+1.93%) |
Feb 18, 2021 | 26.72 | 27.55 | 25.91 | 26.40 | 850,664 | -0.74(-2.73%) |
Feb 17, 2021 | 27.30 | 27.58 | 26.43 | 27.14 | 695,148 | -0.17(-0.62%) |
Feb 16, 2021 | 27.81 | 28.02 | 26.63 | 27.31 | 692,435 | -0.31(-1.12%) |
Feb 12, 2021 | 27.11 | 28.00 | 26.89 | 27.62 | 474,300 | +0.43(+1.58%) |
Feb 11, 2021 | 28.77 | 28.82 | 26.70 | 27.19 | 936,709 | -1.12(-3.96%) |
Feb 10, 2021 | 28.25 | 28.76 | 27.00 | 28.31 | 661,111 | +0.26(+0.93%) |
Feb 09, 2021 | 27.55 | 28.62 | 27.20 | 28.05 | 577,991 | +0.27(+0.97%) |
Feb 08, 2021 | 27.02 | 28.12 | 26.77 | 27.78 | 899,119 | +1.34(+5.07%) |
Feb 05, 2021 | 26.76 | 26.97 | 25.83 | 26.44 | 573,800 | +0.38(+1.46%) |
Feb 04, 2021 | 26.68 | 26.83 | 25.56 | 26.06 | 940,005 | -0.80(-2.98%) |
Feb 03, 2021 | 25.08 | 26.95 | 24.98 | 26.86 | 1,312,097 | +2.06(+8.31%) |
Feb 02, 2021 | 26.70 | 26.93 | 24.34 | 24.80 | 1,882,664 | -1.92(-7.19%) |
Feb 01, 2021 | 27.08 | 27.40 | 26.35 | 26.72 | 1,571,909 | -0.36(-1.33%) |
Jan 29, 2021 | 27.04 | 28.75 | 26.60 | 27.08 | 1,969,300 | +0.54(+2.03%) |
Jan 28, 2021 | 29.37 | 29.37 | 25.94 | 26.54 | 3,692,329 | -3.28(-11.00%) |
Jan 27, 2021 | 29.76 | 32.18 | 29.66 | 29.82 | 2,811,039 | -1.49(-4.76%) |
Jan 26, 2021 | 28.25 | 31.81 | 28.15 | 31.31 | 3,057,192 | +3.20(+11.38%) |
Jan 25, 2021 | 25.40 | 32.14 | 25.35 | 28.11 | 5,563,145 | +3.09(+12.35%) |
Jan 22, 2021 | 23.66 | 25.10 | 23.40 | 25.02 | 1,101,100 | +1.00(+4.16%) |
Jan 21, 2021 | 23.61 | 24.58 | 23.24 | 24.02 | 1,385,084 | +0.42(+1.78%) |
Jan 20, 2021 | 22.86 | 23.98 | 22.37 | 23.60 | 1,725,804 | +0.67(+2.92%) |
Jan 19, 2021 | 22.42 | 23.47 | 21.78 | 22.93 | 1,773,365 | +0.73(+3.29%) |
Jan 15, 2021 | 21.78 | 22.80 | 21.35 | 22.20 | 1,761,000 | +0.01(+0.05%) |
Jan 14, 2021 | 19.42 | 22.51 | 19.28 | 22.19 | 3,716,173 | +2.97(+15.45%) |
Jan 13, 2021 | 17.69 | 19.34 | 17.27 | 19.22 | 2,238,757 | +1.51(+8.53%) |
Jan 12, 2021 | 16.73 | 17.72 | 16.55 | 17.71 | 1,687,242 | +1.47(+9.05%) |
Jan 11, 2021 | 16.38 | 16.98 | 16.22 | 16.24 | 892,839 | -0.35(-2.11%) |
Jan 08, 2021 | 16.95 | 16.97 | 15.80 | 16.59 | 1,928,200 | -0.16(-0.96%) |
Jan 07, 2021 | 16.88 | 17.36 | 16.35 | 16.75 | 2,208,385 | -1.23(-6.84%) |
Jan 06, 2021 | 17.39 | 18.39 | 17.30 | 17.98 | 1,606,219 | +0.82(+4.78%) |
Jan 05, 2021 | 16.75 | 17.45 | 16.67 | 17.16 | 991,849 | +0.28(+1.66%) |
Jan 04, 2021 | 16.28 | 17.25 | 16.06 | 16.88 | 1,957,805 | +0.91(+5.70%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,029,709 | +0.12(+0.76%) | |
Dec 30, 2020 | 15.82 | 16.00 | 15.53 | 15.85 | 1,029,709 | -0.05(-0.31%) |
Dec 29, 2020 | 16.16 | 16.30 | 15.63 | 15.90 | 1,247,523 | -0.40(-2.45%) |
Dec 28, 2020 | 16.45 | 16.65 | 16.15 | 16.30 | 1,006,834 | -0.04(-0.24%) |
Dec 24, 2020 | 16.45 | 16.48 | 15.98 | 16.34 | 658,000 | -0.08(-0.49%) |
Dec 23, 2020 | 15.70 | 16.64 | 15.70 | 16.42 | 1,035,709 | +0.57(+3.60%) |
Dec 22, 2020 | 16.02 | 16.43 | 15.68 | 15.85 | 842,551 | -0.02(-0.13%) |
Dec 21, 2020 | 15.80 | 16.11 | 15.55 | 15.87 | 1,097,814 | -0.07(-0.44%) |
Dec 18, 2020 | 16.37 | 16.65 | 15.68 | 15.94 | 2,592,300 | -0.41(-2.51%) |
Dec 17, 2020 | 16.21 | 16.50 | 15.85 | 16.35 | 1,278,224 | +0.14(+0.86%) |
Dec 16, 2020 | 15.24 | 16.80 | 14.90 | 16.21 | 5,330,522 | +1.10(+7.28%) |
Dec 15, 2020 | 15.32 | 15.35 | 14.55 | 15.11 | 1,791,339 | +0.17(+1.14%) |
Dec 14, 2020 | 15.76 | 15.77 | 14.91 | 14.94 | 2,330,864 | -0.64(-4.11%) |
Dec 11, 2020 | 16.77 | 16.77 | 15.41 | 15.58 | 2,606,800 | -1.43(-8.41%) |
Dec 10, 2020 | 16.00 | 17.01 | 15.65 | 17.01 | 2,337,265 | +0.90(+5.59%) |
Dec 09, 2020 | 16.37 | 16.93 | 15.45 | 16.11 | 7,558,224 | -2.69(-14.31%) |
Dec 08, 2020 | 18.17 | 18.90 | 18.17 | 18.80 | 1,314,329 | +0.57(+3.13%) |
Dec 07, 2020 | 18.37 | 18.60 | 17.86 | 18.23 | 838,796 | -0.10(-0.55%) |
Dec 04, 2020 | 17.90 | 18.44 | 17.82 | 18.33 | 811,700 | +0.56(+3.15%) |
Dec 03, 2020 | 17.34 | 17.98 | 17.33 | 17.77 | 674,959 | +0.42(+2.42%) |
Dec 02, 2020 | 18.34 | 18.34 | 17.30 | 17.35 | 872,713 | -0.89(-4.88%) |
Dec 01, 2020 | 17.34 | 18.34 | 17.11 | 18.24 | 1,369,533 | +0.99(+5.74%) |
Nov 30, 2020 | 18.17 | 18.45 | 17.17 | 17.25 | 1,425,091 | -0.81(-4.49%) |
Nov 27, 2020 | 18.07 | 18.40 | 17.70 | 18.06 | 413,900 | +0.09(+0.50%) |
Nov 25, 2020 | 17.92 | 18.26 | 17.62 | 17.97 | 1,633,200 | -0.05(-0.28%) |
Nov 24, 2020 | 17.20 | 18.14 | 16.61 | 18.02 | 1,813,162 | +0.98(+5.75%) |
Nov 23, 2020 | 16.30 | 17.20 | 16.26 | 17.04 | 957,123 | +0.85(+5.25%) |
Nov 20, 2020 | 16.57 | 17.00 | 16.14 | 16.19 | 817,500 | -0.58(-3.46%) |
Nov 19, 2020 | 16.62 | 17.00 | 16.48 | 16.77 | 540,315 | +0.37(+2.26%) |
Nov 18, 2020 | 16.68 | 16.98 | 16.39 | 16.40 | 694,956 | -0.36(-2.15%) |
Nov 17, 2020 | 16.94 | 17.12 | 16.55 | 16.76 | 517,477 | -0.18(-1.06%) |
Nov 16, 2020 | 16.84 | 17.08 | 16.40 | 16.94 | 643,858 | +0.19(+1.13%) |
Nov 13, 2020 | 16.83 | 16.87 | 16.42 | 16.75 | 650,400 | +0.14(+0.84%) |
Nov 12, 2020 | 15.85 | 16.74 | 15.71 | 16.61 | 748,701 | +0.72(+4.53%) |
Nov 11, 2020 | 16.26 | 16.35 | 15.40 | 15.89 | 1,112,651 | -0.30(-1.85%) |
Nov 10, 2020 | 16.20 | 16.66 | 15.55 | 16.19 | 1,045,823 | +0.08(+0.50%) |
Nov 09, 2020 | 16.13 | 16.44 | 15.61 | 16.11 | 1,333,872 | +0.15(+0.94%) |
Nov 06, 2020 | 15.61 | 16.11 | 15.25 | 15.96 | 816,000 | +0.45(+2.90%) |
Nov 05, 2020 | 15.11 | 15.57 | 15.05 | 15.51 | 661,941 | +0.71(+4.80%) |
Nov 04, 2020 | 15.05 | 15.34 | 14.73 | 14.80 | 722,838 | -0.36(-2.37%) |
Nov 03, 2020 | 15.45 | 15.72 | 14.97 | 15.16 | 889,353 | +0.02(+0.13%) |
Nov 02, 2020 | 14.82 | 15.22 | 14.23 | 15.14 | 1,324,314 | +0.57(+3.91%) |
Oct 30, 2020 | 15.63 | 15.88 | 14.51 | 14.57 | 1,457,800 | -1.27(-8.02%) |
Oct 29, 2020 | 15.35 | 16.06 | 15.02 | 15.84 | 1,193,316 | +0.54(+3.53%) |
Oct 28, 2020 | 15.73 | 16.01 | 15.28 | 15.30 | 960,146 | -0.70(-4.37%) |
Oct 27, 2020 | 16.11 | 16.37 | 15.88 | 16.00 | 887,500 | -0.11(-0.68%) |
Oct 26, 2020 | 15.82 | 16.69 | 15.80 | 16.11 | 1,133,527 | -0.04(-0.25%) |
Oct 23, 2020 | 17.34 | 17.49 | 16.13 | 16.15 | 1,943,100 | -1.29(-7.40%) |
Oct 22, 2020 | 18.34 | 18.50 | 16.86 | 17.44 | 2,170,241 | -1.05(-5.68%) |
Oct 21, 2020 | 18.39 | 19.03 | 18.23 | 18.49 | 1,068,794 | +0.25(+1.37%) |
Oct 20, 2020 | 19.55 | 19.72 | 18.00 | 18.24 | 1,797,591 | -1.13(-5.83%) |
Oct 19, 2020 | 19.51 | 20.36 | 18.98 | 19.37 | 1,582,727 | -0.12(-0.62%) |
Oct 16, 2020 | 18.83 | 19.85 | 18.83 | 19.49 | 1,469,400 | +0.49(+2.58%) |
Oct 15, 2020 | 18.00 | 20.05 | 17.99 | 19.00 | 2,457,524 | +0.82(+4.51%) |
Oct 14, 2020 | 18.27 | 18.60 | 18.06 | 18.18 | 1,001,195 | -0.23(-1.25%) |
Oct 13, 2020 | 17.35 | 18.68 | 17.06 | 18.41 | 1,778,836 | +1.04(+5.99%) |
Oct 12, 2020 | 17.21 | 17.60 | 16.79 | 17.37 | 1,241,423 | +0.31(+1.82%) |
Oct 09, 2020 | 16.90 | 17.84 | 16.89 | 17.06 | 1,958,200 | -0.13(-0.76%) |
Oct 08, 2020 | 17.51 | 17.99 | 16.62 | 17.19 | 1,373,366 | -0.22(-1.26%) |
Oct 07, 2020 | 16.99 | 17.56 | 16.88 | 17.41 | 1,363,167 | +0.62(+3.69%) |
Oct 06, 2020 | 16.94 | 18.00 | 16.77 | 16.79 | 2,202,991 | -0.09(-0.53%) |
Oct 05, 2020 | 16.15 | 17.14 | 16.06 | 16.88 | 1,962,099 | +0.96(+6.03%) |
Oct 02, 2020 | 15.69 | 16.33 | 15.24 | 15.92 | 1,659,700 | +0.08(+0.51%) |
Oct 01, 2020 | 15.05 | 16.00 | 15.00 | 15.84 | 2,373,977 | +0.97(+6.52%) |
Sep 30, 2020 | 16.51 | 16.69 | 14.80 | 14.87 | 5,663,673 | -1.59(-9.66%) |
Sep 29, 2020 | 17.34 | 17.90 | 16.38 | 16.46 | 6,517,320 | -2.72(-14.18%) |
Sep 28, 2020 | 18.51 | 19.43 | 18.00 | 19.18 | 4,066,654 | +1.27(+7.09%) |
Sep 25, 2020 | 17.90 | 18.07 | 17.48 | 17.91 | 1,057,700 | +0.17(+0.96%) |
Sep 24, 2020 | 17.31 | 18.51 | 16.83 | 17.74 | 1,083,749 | +0.36(+2.07%) |
Sep 23, 2020 | 18.05 | 19.24 | 17.16 | 17.38 | 1,247,527 | +0.15(+0.87%) |
Sep 22, 2020 | 17.10 | 17.58 | 16.80 | 17.23 | 884,459 | +0.23(+1.35%) |
Sep 21, 2020 | 17.71 | 17.71 | 16.71 | 17.00 | 1,053,534 | -0.75(-4.23%) |
Sep 18, 2020 | 17.74 | 18.73 | 17.46 | 17.75 | 1,904,900 | +0.43(+2.48%) |
Sep 17, 2020 | 16.90 | 18.13 | 16.82 | 17.32 | 1,413,617 | +0.15(+0.87%) |
Sep 16, 2020 | 17.10 | 17.56 | 16.73 | 17.17 | 834,391 | +0.09(+0.53%) |
Sep 15, 2020 | 17.52 | 17.75 | 16.74 | 17.08 | 1,143,732 | -0.42(-2.40%) |
Sep 14, 2020 | 17.21 | 17.75 | 17.00 | 17.50 | 628,351 | +0.52(+3.06%) |
Sep 11, 2020 | 17.77 | 17.77 | 16.63 | 16.98 | 705,400 | -0.62(-3.52%) |
Sep 10, 2020 | 18.36 | 18.66 | 17.59 | 17.60 | 497,989 | -0.54(-2.98%) |
Sep 09, 2020 | 17.45 | 18.30 | 17.30 | 18.14 | 518,596 | +0.89(+5.16%) |
Sep 08, 2020 | 17.85 | 17.96 | 17.10 | 17.25 | 893,692 | -0.62(-3.47%) |
Sep 04, 2020 | 18.32 | 18.61 | 17.21 | 17.87 | 691,600 | -0.45(-2.46%) |
Sep 03, 2020 | 19.00 | 19.71 | 18.17 | 18.32 | 658,167 | -0.75(-3.93%) |
Sep 02, 2020 | 19.03 | 19.67 | 18.30 | 19.07 | 576,153 | +0.06(+0.32%) |