Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.92 | 28.37 | 27.82 | 28.35 | 67,061 | +0.32(+1.14%) |
Aug 30, 2021 | 28.00 | 28.19 | 27.66 | 28.03 | 71,461 | +0.04(+0.14%) |
Aug 27, 2021 | 27.74 | 28.66 | 27.48 | 27.99 | 120,760 | +0.47(+1.71%) |
Aug 26, 2021 | 27.24 | 27.70 | 26.88 | 27.52 | 163,462 | +0.33(+1.21%) |
Aug 25, 2021 | 27.13 | 28.07 | 26.68 | 27.19 | 103,304 | -0.09(-0.33%) |
Aug 24, 2021 | 28.42 | 28.42 | 26.93 | 27.28 | 165,829 | -0.88(-3.12%) |
Aug 23, 2021 | 26.28 | 28.21 | 26.08 | 28.16 | 161,460 | +2.15(+8.27%) |
Aug 20, 2021 | 24.71 | 26.25 | 24.46 | 26.01 | 336,290 | +1.25(+5.05%) |
Aug 19, 2021 | 25.00 | 25.10 | 24.23 | 24.76 | 468,565 | -0.15(-0.60%) |
Aug 18, 2021 | 24.30 | 25.10 | 24.17 | 24.91 | 465,282 | +0.46(+1.88%) |
Aug 17, 2021 | 24.19 | 24.62 | 23.95 | 24.45 | 73,875 | +0.08(+0.33%) |
Aug 16, 2021 | 24.56 | 25.02 | 23.98 | 24.37 | 100,138 | -0.27(-1.10%) |
Aug 13, 2021 | 24.93 | 25.11 | 24.50 | 24.64 | 203,605 | -0.27(-1.08%) |
Aug 12, 2021 | 24.84 | 25.16 | 24.51 | 24.91 | 298,695 | -0.11(-0.44%) |
Aug 11, 2021 | 24.40 | 25.06 | 23.75 | 25.02 | 150,044 | +0.60(+2.46%) |
Aug 10, 2021 | 25.01 | 25.40 | 23.96 | 24.42 | 154,803 | -0.57(-2.28%) |
Aug 09, 2021 | 24.90 | 25.23 | 24.87 | 24.99 | 134,680 | -0.02(-0.08%) |
Aug 06, 2021 | 24.98 | 25.15 | 24.55 | 25.01 | 213,305 | +0.00(+0.00%) |
Aug 05, 2021 | 24.92 | 25.25 | 24.37 | 25.01 | 217,475 | +0.08(+0.32%) |
Aug 04, 2021 | 24.52 | 25.10 | 24.52 | 24.93 | 164,756 | +0.14(+0.56%) |
Aug 03, 2021 | 24.64 | 24.86 | 23.88 | 24.79 | 199,620 | +0.10(+0.41%) |
Aug 02, 2021 | 24.13 | 25.08 | 24.00 | 24.69 | 290,705 | +0.60(+2.49%) |
Jul 30, 2021 | 24.00 | 24.45 | 23.86 | 24.09 | 149,988 | -0.08(-0.33%) |
Jul 29, 2021 | 25.26 | 25.40 | 24.00 | 24.17 | 98,039 | -0.91(-3.63%) |
Jul 28, 2021 | 23.87 | 25.36 | 23.87 | 25.08 | 142,840 | +1.17(+4.89%) |
Jul 27, 2021 | 24.36 | 24.52 | 23.42 | 23.91 | 276,758 | -0.52(-2.13%) |
Jul 26, 2021 | 24.21 | 24.65 | 24.08 | 24.43 | 167,119 | +0.11(+0.45%) |
Jul 23, 2021 | 25.14 | 25.14 | 24.03 | 24.32 | 117,393 | -0.82(-3.26%) |
Jul 22, 2021 | 25.12 | 25.39 | 24.41 | 25.14 | 157,885 | -0.01(-0.04%) |
Jul 21, 2021 | 25.51 | 25.51 | 24.69 | 25.15 | 185,270 | -0.16(-0.63%) |
Jul 20, 2021 | 24.00 | 25.50 | 23.75 | 25.31 | 331,720 | +1.26(+5.24%) |
Jul 19, 2021 | 23.85 | 24.45 | 23.50 | 24.05 | 208,158 | -0.13(-0.54%) |
Jul 16, 2021 | 24.37 | 25.19 | 23.83 | 24.18 | 339,236 | +0.04(+0.17%) |
Jul 15, 2021 | 24.33 | 24.71 | 23.81 | 24.14 | 360,527 | -0.12(-0.49%) |
Jul 14, 2021 | 25.69 | 25.69 | 24.05 | 24.26 | 388,196 | -1.11(-4.38%) |
Jul 13, 2021 | 25.21 | 25.66 | 24.84 | 25.37 | 206,922 | +0.10(+0.40%) |
Jul 12, 2021 | 25.89 | 25.89 | 24.79 | 25.27 | 147,925 | -0.60(-2.32%) |
Jul 09, 2021 | 25.81 | 26.35 | 25.52 | 25.87 | 258,723 | +0.10(+0.39%) |
Jul 08, 2021 | 24.17 | 25.95 | 24.13 | 25.77 | 462,054 | +1.16(+4.71%) |
Jul 07, 2021 | 24.53 | 25.21 | 24.16 | 24.61 | 310,658 | -0.03(-0.12%) |
Jul 06, 2021 | 25.18 | 25.35 | 24.45 | 24.64 | 538,792 | -0.63(-2.49%) |
Jul 02, 2021 | 25.99 | 25.99 | 25.15 | 25.27 | 418,589 | -0.65(-2.51%) |
Jul 01, 2021 | 25.76 | 26.10 | 25.31 | 25.92 | 540,269 | +0.27(+1.05%) |
Jun 30, 2021 | 25.00 | 26.04 | 24.45 | 25.65 | 397,748 | +0.60(+2.40%) |
Jun 29, 2021 | 25.35 | 26.00 | 24.86 | 25.05 | 386,190 | -0.42(-1.65%) |
Jun 28, 2021 | 25.08 | 25.75 | 24.90 | 25.47 | 579,415 | +0.01(+0.04%) |
Jun 25, 2021 | 24.00 | 25.75 | 23.83 | 25.46 | 2,123,370 | +1.65(+6.93%) |
Jun 24, 2021 | 25.07 | 25.20 | 23.55 | 23.81 | 1,133,200 | +0.62(+2.67%) |
Jun 23, 2021 | 22.87 | 23.80 | 22.52 | 23.19 | 541,270 | +0.42(+1.84%) |
Jun 22, 2021 | 24.48 | 24.65 | 21.21 | 22.77 | 1,867,340 | -1.71(-6.99%) |
Jun 21, 2021 | 25.26 | 25.59 | 24.21 | 24.48 | 564,915 | -0.59(-2.35%) |
Jun 18, 2021 | 25.61 | 26.39 | 25.02 | 25.07 | 1,028,962 | -1.41(-5.32%) |
Jun 17, 2021 | 26.55 | 27.61 | 25.75 | 26.48 | 796,207 | +0.45(+1.73%) |
Jun 16, 2021 | 26.47 | 27.44 | 25.25 | 26.03 | 575,131 | -0.37(-1.40%) |
Jun 15, 2021 | 27.30 | 27.46 | 25.30 | 26.40 | 1,603,038 | -1.10(-4.00%) |
Jun 14, 2021 | 29.60 | 29.77 | 25.60 | 27.50 | 4,360,623 | +7.47(+37.29%) |
Jun 11, 2021 | 19.84 | 20.19 | 19.50 | 20.03 | 186,236 | +0.17(+0.86%) |
Jun 10, 2021 | 19.89 | 20.10 | 19.28 | 19.86 | 197,277 | +0.22(+1.12%) |
Jun 09, 2021 | 21.03 | 22.21 | 19.31 | 19.64 | 293,844 | -0.61(-3.01%) |
Jun 08, 2021 | 19.35 | 20.41 | 19.29 | 20.25 | 416,542 | +1.47(+7.83%) |
Jun 07, 2021 | 18.27 | 19.20 | 18.12 | 18.78 | 601,849 | +0.88(+4.92%) |
Jun 04, 2021 | 19.03 | 19.28 | 17.43 | 17.90 | 518,244 | -1.15(-6.04%) |
Jun 03, 2021 | 20.15 | 21.30 | 19.00 | 19.05 | 524,360 | -0.41(-2.11%) |
Jun 02, 2021 | 19.67 | 20.29 | 19.17 | 19.46 | 445,737 | -0.31(-1.57%) |
Jun 01, 2021 | 20.93 | 21.80 | 19.55 | 19.77 | 406,108 | -0.77(-3.75%) |
May 28, 2021 | 21.11 | 21.31 | 20.47 | 20.54 | 160,677 | -0.34(-1.63%) |
May 27, 2021 | 21.27 | 21.51 | 20.75 | 20.88 | 492,148 | +0.08(+0.38%) |
May 26, 2021 | 20.80 | 21.17 | 20.40 | 20.80 | 618,713 | +0.11(+0.53%) |
May 25, 2021 | 21.90 | 22.31 | 20.44 | 20.69 | 426,980 | -1.04(-4.79%) |
May 24, 2021 | 22.32 | 22.32 | 21.43 | 21.73 | 389,656 | -0.60(-2.69%) |
May 21, 2021 | 22.57 | 22.86 | 22.14 | 22.33 | 238,316 | -0.17(-0.76%) |
May 20, 2021 | 22.16 | 23.40 | 21.87 | 22.50 | 312,887 | +0.35(+1.58%) |
May 19, 2021 | 23.13 | 23.49 | 22.10 | 22.15 | 266,549 | -1.61(-6.78%) |
May 18, 2021 | 24.95 | 26.20 | 23.56 | 23.76 | 341,443 | -1.18(-4.73%) |
May 17, 2021 | 24.20 | 26.01 | 24.00 | 24.94 | 246,813 | +0.46(+1.88%) |
May 14, 2021 | 22.87 | 24.77 | 22.14 | 24.48 | 288,428 | +2.12(+9.48%) |
May 13, 2021 | 22.92 | 22.92 | 21.75 | 22.36 | 202,690 | -0.20(-0.89%) |
May 12, 2021 | 22.23 | 23.50 | 22.23 | 22.56 | 167,679 | -0.03(-0.13%) |
May 11, 2021 | 21.85 | 22.78 | 21.77 | 22.59 | 141,795 | +0.28(+1.26%) |
May 10, 2021 | 22.86 | 22.90 | 22.00 | 22.31 | 222,724 | -0.79(-3.42%) |
May 07, 2021 | 24.27 | 24.67 | 22.80 | 23.10 | 161,405 | -0.87(-3.63%) |
May 06, 2021 | 24.28 | 24.89 | 23.51 | 23.97 | 198,132 | -0.56(-2.28%) |
May 05, 2021 | 24.03 | 24.94 | 23.10 | 24.53 | 252,585 | +1.50(+6.51%) |
May 04, 2021 | 23.53 | 23.53 | 22.03 | 23.03 | 222,894 | -0.45(-1.92%) |
May 03, 2021 | 23.56 | 23.79 | 22.95 | 23.48 | 195,518 | -0.03(-0.13%) |
Apr 30, 2021 | 23.60 | 23.87 | 23.20 | 23.51 | 155,000 | -0.40(-1.67%) |
Apr 29, 2021 | 24.11 | 24.21 | 23.55 | 23.91 | 104,249 | -0.20(-0.83%) |
Apr 28, 2021 | 23.62 | 24.64 | 23.32 | 24.11 | 188,379 | +0.65(+2.77%) |
Apr 27, 2021 | 24.65 | 25.33 | 23.07 | 23.46 | 240,743 | -0.78(-3.22%) |
Apr 26, 2021 | 24.03 | 24.37 | 23.72 | 24.24 | 213,165 | +0.40(+1.68%) |
Apr 23, 2021 | 23.92 | 24.35 | 23.29 | 23.84 | 148,700 | +0.11(+0.46%) |
Apr 22, 2021 | 23.63 | 24.92 | 22.89 | 23.73 | 211,410 | +0.07(+0.30%) |
Apr 21, 2021 | 22.51 | 23.67 | 21.54 | 23.66 | 119,515 | +1.38(+6.19%) |
Apr 20, 2021 | 20.75 | 22.71 | 20.72 | 22.28 | 173,439 | +1.26(+5.99%) |
Apr 19, 2021 | 22.07 | 22.18 | 20.79 | 21.02 | 155,008 | -1.27(-5.70%) |
Apr 16, 2021 | 22.98 | 23.99 | 21.64 | 22.29 | 184,800 | -0.76(-3.30%) |
Apr 15, 2021 | 24.08 | 24.57 | 22.74 | 23.05 | 262,170 | -0.94(-3.92%) |
Apr 14, 2021 | 25.37 | 25.71 | 23.90 | 23.99 | 247,174 | -0.97(-3.89%) |
Apr 13, 2021 | 24.05 | 25.60 | 23.65 | 24.96 | 287,490 | +0.69(+2.84%) |
Apr 12, 2021 | 26.85 | 27.01 | 24.00 | 24.27 | 305,914 | -2.74(-10.14%) |
Apr 09, 2021 | 29.99 | 29.99 | 26.70 | 27.01 | 507,400 | -2.99(-9.97%) |
Apr 08, 2021 | 31.19 | 31.36 | 29.93 | 30.00 | 481,087 | -0.94(-3.04%) |
Apr 07, 2021 | 34.24 | 34.37 | 30.93 | 30.94 | 242,915 | -3.60(-10.42%) |
Apr 06, 2021 | 36.88 | 36.88 | 34.41 | 34.54 | 202,703 | -1.56(-4.32%) |
Apr 05, 2021 | 36.22 | 36.65 | 35.10 | 36.10 | 260,567 | +0.79(+2.24%) |
Apr 01, 2021 | 34.17 | 35.87 | 33.85 | 35.31 | 338,600 | +1.13(+3.31%) |
Mar 31, 2021 | 32.69 | 35.03 | 32.65 | 34.18 | 284,463 | +1.81(+5.59%) |
Mar 30, 2021 | 32.44 | 33.83 | 31.87 | 32.37 | 242,028 | +0.04(+0.12%) |
Mar 29, 2021 | 34.35 | 35.72 | 32.11 | 32.33 | 182,753 | -1.24(-3.69%) |
Mar 26, 2021 | 32.21 | 34.42 | 31.03 | 33.57 | 175,000 | +1.48(+4.61%) |
Mar 25, 2021 | 30.72 | 32.48 | 30.00 | 32.09 | 329,639 | +1.23(+3.99%) |
Mar 24, 2021 | 36.22 | 37.87 | 30.52 | 30.86 | 1,179,579 | -5.23(-14.49%) |
Mar 23, 2021 | 38.98 | 39.61 | 35.53 | 36.09 | 159,258 | -3.61(-9.09%) |
Mar 22, 2021 | 38.04 | 39.99 | 35.74 | 39.70 | 189,959 | +0.15(+0.38%) |
Mar 19, 2021 | 37.25 | 44.07 | 36.50 | 39.55 | 1,885,800 | +2.97(+8.12%) |
Mar 18, 2021 | 34.81 | 37.23 | 33.61 | 36.58 | 218,870 | +1.63(+4.66%) |
Mar 17, 2021 | 34.62 | 35.91 | 32.52 | 34.95 | 103,183 | +0.81(+2.37%) |
Mar 16, 2021 | 35.00 | 37.05 | 33.62 | 34.14 | 142,878 | -0.70(-2.01%) |
Mar 15, 2021 | 38.93 | 39.35 | 34.62 | 34.84 | 108,679 | -4.30(-10.99%) |
Mar 12, 2021 | 40.12 | 40.12 | 37.95 | 39.14 | 62,500 | -0.76(-1.90%) |
Mar 11, 2021 | 40.00 | 40.75 | 36.68 | 39.90 | 229,755 | +0.60(+1.53%) |
Mar 10, 2021 | 38.62 | 40.11 | 36.95 | 39.30 | 110,381 | +1.22(+3.20%) |
Mar 09, 2021 | 34.45 | 38.25 | 33.66 | 38.08 | 138,315 | +4.05(+11.90%) |
Mar 08, 2021 | 34.91 | 36.90 | 33.01 | 34.03 | 182,734 | -0.61(-1.76%) |
Mar 05, 2021 | 37.09 | 37.09 | 31.01 | 34.64 | 204,100 | -2.13(-5.79%) |
Mar 04, 2021 | 43.49 | 43.87 | 36.70 | 36.77 | 205,378 | -6.72(-15.45%) |
Mar 03, 2021 | 44.11 | 47.61 | 41.72 | 43.49 | 187,204 | -0.71(-1.61%) |
Mar 02, 2021 | 42.79 | 44.66 | 42.41 | 44.20 | 215,349 | +1.73(+4.07%) |
Mar 01, 2021 | 41.83 | 42.74 | 41.07 | 42.47 | 327,097 | +0.89(+2.14%) |
Feb 26, 2021 | 41.77 | 42.98 | 39.45 | 41.58 | 321,500 | -0.21(-0.50%) |
Feb 25, 2021 | 40.89 | 42.99 | 38.98 | 41.79 | 218,382 | +1.04(+2.55%) |
Feb 24, 2021 | 40.12 | 41.99 | 39.54 | 40.75 | 204,437 | +0.82(+2.05%) |
Feb 23, 2021 | 41.26 | 41.90 | 38.94 | 39.93 | 250,633 | -1.78(-4.27%) |
Feb 22, 2021 | 39.93 | 43.69 | 39.93 | 41.71 | 416,319 | +1.28(+3.17%) |
Feb 19, 2021 | 38.72 | 41.40 | 38.72 | 40.43 | 105,900 | +1.40(+3.59%) |
Feb 18, 2021 | 40.59 | 40.98 | 38.36 | 39.03 | 88,482 | -1.25(-3.10%) |
Feb 17, 2021 | 37.32 | 40.52 | 37.01 | 40.28 | 87,994 | +2.86(+7.64%) |
Feb 16, 2021 | 35.74 | 37.88 | 35.24 | 37.42 | 107,851 | +1.42(+3.94%) |
Feb 12, 2021 | 36.50 | 37.24 | 34.36 | 36.00 | 70,200 | -0.31(-0.85%) |
Feb 11, 2021 | 39.67 | 39.75 | 36.23 | 36.31 | 47,481 | -3.08(-7.82%) |
Feb 10, 2021 | 40.88 | 42.90 | 38.34 | 39.39 | 50,441 | -1.62(-3.95%) |
Feb 09, 2021 | 41.07 | 42.39 | 39.16 | 41.01 | 148,366 | -0.05(-0.12%) |
Feb 08, 2021 | 38.69 | 42.28 | 38.03 | 41.06 | 131,759 | +2.81(+7.35%) |
Feb 05, 2021 | 38.38 | 39.81 | 37.77 | 38.25 | 96,900 | +0.62(+1.65%) |
Feb 04, 2021 | 33.95 | 38.00 | 33.80 | 37.63 | 94,742 | +3.63(+10.68%) |
Feb 03, 2021 | 33.45 | 34.93 | 33.12 | 34.00 | 90,801 | +0.94(+2.84%) |
Feb 02, 2021 | 32.76 | 33.93 | 32.43 | 33.06 | 45,254 | +0.83(+2.58%) |
Feb 01, 2021 | 32.05 | 32.66 | 31.21 | 32.23 | 219,189 | +0.23(+0.72%) |
Jan 29, 2021 | 32.35 | 34.27 | 31.87 | 32.00 | 1,991,300 | -0.15(-0.47%) |
Jan 28, 2021 | 32.34 | 32.99 | 31.51 | 32.15 | 500,657 | +0.38(+1.20%) |
Jan 27, 2021 | 30.49 | 32.20 | 30.22 | 31.77 | 302,979 | +0.23(+0.73%) |
Jan 26, 2021 | 32.00 | 32.45 | 30.61 | 31.54 | 154,555 | -0.10(-0.32%) |
Jan 25, 2021 | 32.41 | 33.27 | 30.50 | 31.64 | 1,935,936 | -1.11(-3.39%) |
Jan 22, 2021 | 33.49 | 33.49 | 31.80 | 32.75 | 128,200 | -1.17(-3.45%) |
Jan 21, 2021 | 36.10 | 36.10 | 33.74 | 33.92 | 51,662 | -2.31(-6.38%) |
Jan 20, 2021 | 36.89 | 39.39 | 35.51 | 36.23 | 77,429 | -0.17(-0.47%) |
Jan 19, 2021 | 36.10 | 37.61 | 34.89 | 36.40 | 126,986 | +1.27(+3.62%) |
Jan 15, 2021 | 32.89 | 35.94 | 31.10 | 35.13 | 126,000 | +1.91(+5.75%) |
Jan 14, 2021 | 32.10 | 33.99 | 32.10 | 33.22 | 405,547 | +1.14(+3.55%) |
Jan 13, 2021 | 32.45 | 32.60 | 32.00 | 32.08 | 44,344 | -0.46(-1.41%) |
Jan 12, 2021 | 32.51 | 32.98 | 32.28 | 32.54 | 51,611 | +0.00(+0.00%) |
Jan 11, 2021 | 32.75 | 33.40 | 30.53 | 32.54 | 43,301 | -0.46(-1.39%) |
Jan 08, 2021 | 33.15 | 33.33 | 32.59 | 33.00 | 93,300 | -0.11(-0.33%) |
Jan 07, 2021 | 33.16 | 33.84 | 32.50 | 33.11 | 104,395 | +0.02(+0.06%) |
Jan 06, 2021 | 32.88 | 33.50 | 32.63 | 33.09 | 193,477 | +0.19(+0.58%) |
Jan 05, 2021 | 33.18 | 33.40 | 32.47 | 32.90 | 419,805 | -0.29(-0.87%) |
Jan 04, 2021 | 34.22 | 34.22 | 32.67 | 33.19 | 236,816 | -0.63(-1.86%) |
Dec 31, 2020 | 33.82 | 33.82 | 33.82 | 237,286 | +0.61(+1.84%) | |
Dec 30, 2020 | 32.83 | 33.39 | 32.15 | 33.21 | 237,286 | +0.23(+0.70%) |
Dec 29, 2020 | 33.98 | 34.30 | 32.71 | 32.98 | 167,475 | -0.97(-2.86%) |
Dec 28, 2020 | 33.95 | 34.20 | 32.69 | 33.95 | 185,157 | +0.61(+1.83%) |
Dec 24, 2020 | 33.41 | 33.73 | 33.34 | 33.34 | 58,700 | -0.16(-0.48%) |
Dec 23, 2020 | 33.99 | 33.99 | 33.07 | 33.50 | 125,880 | +0.29(+0.87%) |
Dec 22, 2020 | 33.05 | 33.70 | 31.61 | 33.21 | 121,820 | +0.10(+0.30%) |
Dec 21, 2020 | 32.04 | 33.31 | 31.79 | 33.11 | 122,426 | -0.01(-0.03%) |
Dec 18, 2020 | 33.09 | 34.84 | 32.37 | 33.12 | 771,900 | +0.25(+0.76%) |
Dec 17, 2020 | 31.59 | 33.00 | 31.07 | 32.87 | 105,461 | +1.49(+4.75%) |
Dec 16, 2020 | 31.43 | 32.85 | 30.66 | 31.38 | 179,380 | +0.15(+0.48%) |
Dec 15, 2020 | 29.96 | 31.23 | 29.12 | 31.23 | 126,432 | +1.48(+4.97%) |
Dec 14, 2020 | 28.49 | 30.59 | 28.43 | 29.75 | 77,537 | +1.20(+4.20%) |
Dec 11, 2020 | 29.82 | 30.19 | 28.23 | 28.55 | 59,400 | -1.20(-4.03%) |
Dec 10, 2020 | 29.94 | 30.78 | 28.50 | 29.75 | 80,118 | -0.45(-1.49%) |
Dec 09, 2020 | 29.26 | 30.40 | 28.25 | 30.20 | 128,596 | +1.07(+3.67%) |
Dec 08, 2020 | 27.94 | 29.83 | 27.94 | 29.13 | 113,066 | +0.99(+3.52%) |
Dec 07, 2020 | 29.32 | 29.84 | 28.05 | 28.14 | 39,526 | -1.28(-4.35%) |
Dec 04, 2020 | 28.75 | 30.76 | 28.42 | 29.42 | 58,900 | +0.93(+3.26%) |
Dec 03, 2020 | 27.26 | 29.50 | 27.17 | 28.49 | 62,352 | +1.57(+5.83%) |
Dec 02, 2020 | 27.15 | 27.77 | 26.79 | 26.92 | 66,040 | -0.16(-0.59%) |
Dec 01, 2020 | 26.80 | 28.04 | 26.34 | 27.08 | 107,852 | +0.29(+1.08%) |
Nov 30, 2020 | 28.22 | 28.50 | 26.50 | 26.79 | 397,088 | -1.78(-6.23%) |
Nov 27, 2020 | 29.96 | 30.13 | 27.56 | 28.57 | 78,000 | -0.72(-2.46%) |
Nov 25, 2020 | 26.68 | 29.45 | 26.50 | 29.29 | 93,200 | +2.75(+10.36%) |
Nov 24, 2020 | 26.46 | 26.78 | 25.33 | 26.54 | 75,161 | +0.42(+1.61%) |
Nov 23, 2020 | 25.47 | 26.29 | 25.25 | 26.12 | 138,021 | +0.72(+2.83%) |
Nov 20, 2020 | 24.09 | 25.73 | 23.50 | 25.40 | 117,700 | +1.05(+4.31%) |
Nov 19, 2020 | 25.07 | 25.07 | 24.18 | 24.35 | 74,952 | -0.32(-1.30%) |
Nov 18, 2020 | 24.12 | 25.37 | 23.66 | 24.67 | 63,616 | +0.72(+3.01%) |
Nov 17, 2020 | 24.03 | 24.03 | 23.01 | 23.95 | 92,311 | -0.07(-0.29%) |
Nov 16, 2020 | 23.95 | 24.39 | 23.55 | 24.02 | 83,033 | +0.66(+2.83%) |
Nov 13, 2020 | 23.27 | 23.96 | 22.54 | 23.36 | 51,300 | +0.17(+0.73%) |
Nov 12, 2020 | 24.29 | 24.39 | 22.32 | 23.19 | 140,225 | -1.20(-4.92%) |
Nov 11, 2020 | 25.76 | 26.07 | 23.93 | 24.39 | 80,675 | -1.08(-4.24%) |
Nov 10, 2020 | 26.25 | 26.64 | 25.14 | 25.47 | 145,868 | -0.88(-3.34%) |
Nov 09, 2020 | 25.38 | 26.92 | 25.38 | 26.35 | 77,891 | +0.90(+3.54%) |
Nov 06, 2020 | 25.59 | 25.92 | 25.00 | 25.45 | 94,300 | -0.11(-0.43%) |
Nov 05, 2020 | 24.96 | 25.58 | 24.07 | 25.56 | 83,081 | +0.87(+3.52%) |
Nov 04, 2020 | 23.97 | 25.13 | 23.97 | 24.69 | 55,448 | +0.96(+4.05%) |
Nov 03, 2020 | 25.25 | 25.73 | 22.84 | 23.73 | 284,597 | -1.17(-4.70%) |
Nov 02, 2020 | 23.21 | 25.30 | 22.88 | 24.90 | 161,824 | +2.13(+9.35%) |
Oct 30, 2020 | 21.62 | 23.17 | 21.10 | 22.77 | 202,200 | +1.18(+5.47%) |
Oct 29, 2020 | 22.75 | 22.76 | 21.23 | 21.59 | 240,224 | -1.15(-5.06%) |
Oct 28, 2020 | 24.06 | 24.18 | 22.33 | 22.74 | 70,280 | -1.76(-7.18%) |
Oct 27, 2020 | 23.68 | 25.38 | 23.68 | 24.50 | 103,155 | +1.01(+4.30%) |
Oct 26, 2020 | 24.47 | 24.89 | 23.44 | 23.49 | 107,414 | -0.81(-3.33%) |
Oct 23, 2020 | 23.75 | 24.46 | 23.03 | 24.30 | 50,200 | +0.73(+3.10%) |
Oct 22, 2020 | 22.71 | 23.75 | 22.64 | 23.57 | 76,159 | +0.70(+3.06%) |
Oct 21, 2020 | 23.75 | 23.75 | 22.06 | 22.87 | 57,980 | +0.18(+0.79%) |
Oct 20, 2020 | 22.79 | 23.15 | 22.16 | 22.69 | 47,661 | +0.35(+1.57%) |
Oct 19, 2020 | 22.74 | 23.28 | 21.79 | 22.34 | 106,339 | -0.08(-0.36%) |
Oct 16, 2020 | 23.08 | 23.80 | 21.12 | 22.42 | 181,000 | -0.56(-2.44%) |
Oct 15, 2020 | 22.44 | 23.13 | 22.00 | 22.98 | 82,144 | +0.32(+1.41%) |
Oct 14, 2020 | 23.36 | 23.36 | 22.37 | 22.66 | 49,516 | -0.34(-1.48%) |
Oct 13, 2020 | 23.38 | 23.82 | 22.76 | 23.00 | 54,199 | -0.50(-2.13%) |
Oct 12, 2020 | 23.28 | 24.74 | 23.11 | 23.50 | 94,893 | +0.50(+2.17%) |
Oct 09, 2020 | 22.19 | 23.58 | 22.10 | 23.00 | 119,300 | +0.98(+4.45%) |
Oct 08, 2020 | 22.00 | 22.59 | 21.85 | 22.02 | 109,066 | +0.06(+0.27%) |
Oct 07, 2020 | 21.78 | 22.99 | 21.25 | 21.96 | 182,401 | +0.37(+1.71%) |
Oct 06, 2020 | 23.09 | 23.30 | 20.74 | 21.59 | 153,521 | -1.29(-5.64%) |
Oct 05, 2020 | 23.30 | 23.88 | 22.64 | 22.88 | 94,223 | -0.17(-0.74%) |
Oct 02, 2020 | 24.09 | 24.77 | 23.03 | 23.05 | 264,900 | -1.45(-5.92%) |
Oct 01, 2020 | 24.83 | 25.50 | 24.23 | 24.50 | 94,027 | -0.17(-0.69%) |
Sep 30, 2020 | 24.08 | 26.49 | 23.02 | 24.67 | 73,507 | +0.67(+2.79%) |
Sep 29, 2020 | 23.98 | 24.25 | 23.74 | 24.00 | 157,791 | -0.21(-0.87%) |
Sep 28, 2020 | 24.53 | 24.59 | 23.51 | 24.21 | 80,312 | +0.03(+0.12%) |
Sep 25, 2020 | 21.50 | 25.31 | 21.50 | 24.18 | 107,300 | +2.35(+10.77%) |
Sep 24, 2020 | 23.47 | 24.05 | 21.54 | 21.83 | 54,147 | -1.71(-7.26%) |
Sep 23, 2020 | 25.34 | 26.57 | 23.48 | 23.54 | 117,950 | -2.04(-7.97%) |
Sep 22, 2020 | 26.69 | 26.95 | 25.51 | 25.58 | 147,132 | -1.24(-4.62%) |
Sep 21, 2020 | 27.77 | 28.12 | 26.20 | 26.82 | 119,948 | -1.51(-5.33%) |
Sep 18, 2020 | 28.93 | 29.40 | 27.93 | 28.33 | 1,761,300 | -0.60(-2.07%) |
Sep 17, 2020 | 28.70 | 29.62 | 27.36 | 28.93 | 272,824 | -0.08(-0.28%) |
Sep 16, 2020 | 29.96 | 31.00 | 28.67 | 29.01 | 260,044 | -1.23(-4.07%) |
Sep 15, 2020 | 29.93 | 30.98 | 29.47 | 30.24 | 177,553 | +0.58(+1.96%) |
Sep 14, 2020 | 29.89 | 30.97 | 29.25 | 29.66 | 352,949 | -0.01(-0.03%) |
Sep 11, 2020 | 29.50 | 31.41 | 28.07 | 29.67 | 240,600 | +0.69(+2.38%) |
Sep 10, 2020 | 27.83 | 30.93 | 27.83 | 28.98 | 177,540 | +1.34(+4.85%) |
Sep 09, 2020 | 27.57 | 29.09 | 27.57 | 27.64 | 96,689 | +0.62(+2.29%) |
Sep 08, 2020 | 25.75 | 29.39 | 25.41 | 27.02 | 233,910 | +1.22(+4.73%) |
Sep 04, 2020 | 28.21 | 29.47 | 24.31 | 25.80 | 141,300 | -2.21(-7.89%) |
Sep 03, 2020 | 29.00 | 29.42 | 27.93 | 28.01 | 100,973 | -1.00(-3.45%) |
Sep 02, 2020 | 28.07 | 29.61 | 27.56 | 29.01 | 210,226 | +0.94(+3.35%) |