Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.59 | 50.43 | 48.81 | 49.06 | 239,472 | -0.61(-1.23%) |
Jul 29, 2021 | 50.40 | 52.35 | 48.72 | 49.67 | 213,612 | +1.13(+2.32%) |
Jul 28, 2021 | 48.11 | 48.77 | 47.29 | 48.55 | 126,837 | +0.57(+1.19%) |
Jul 27, 2021 | 47.44 | 48.07 | 46.97 | 47.98 | 104,302 | +0.03(+0.06%) |
Jul 26, 2021 | 47.96 | 48.62 | 47.63 | 47.95 | 68,822 | +0.07(+0.14%) |
Jul 23, 2021 | 47.76 | 48.06 | 47.23 | 47.88 | 90,782 | +0.71(+1.51%) |
Jul 22, 2021 | 48.15 | 48.15 | 46.86 | 47.17 | 97,896 | -1.18(-2.45%) |
Jul 21, 2021 | 48.20 | 48.95 | 47.72 | 48.35 | 107,426 | +0.66(+1.39%) |
Jul 20, 2021 | 46.41 | 48.35 | 46.34 | 47.69 | 184,917 | +1.31(+2.83%) |
Jul 19, 2021 | 46.55 | 47.34 | 45.82 | 46.38 | 138,606 | -1.46(-3.05%) |
Jul 16, 2021 | 49.60 | 49.60 | 47.57 | 47.84 | 132,988 | -1.25(-2.55%) |
Jul 15, 2021 | 48.37 | 49.46 | 47.92 | 49.09 | 90,322 | +0.27(+0.55%) |
Jul 14, 2021 | 48.86 | 49.69 | 48.28 | 48.82 | 141,504 | -0.34(-0.68%) |
Jul 13, 2021 | 50.77 | 50.87 | 48.93 | 49.16 | 210,824 | -1.88(-3.67%) |
Jul 12, 2021 | 49.44 | 51.17 | 49.08 | 51.04 | 243,776 | +1.05(+2.09%) |
Jul 09, 2021 | 48.40 | 50.08 | 48.00 | 49.99 | 211,032 | +2.51(+5.28%) |
Jul 08, 2021 | 47.98 | 48.52 | 46.78 | 47.48 | 195,153 | -1.56(-3.18%) |
Jul 07, 2021 | 49.08 | 50.04 | 48.98 | 49.04 | 178,357 | -0.24(-0.48%) |
Jul 06, 2021 | 49.25 | 50.30 | 48.65 | 49.28 | 131,060 | -1.11(-2.19%) |
Jul 02, 2021 | 50.91 | 50.91 | 50.21 | 50.38 | 100,475 | -0.46(-0.91%) |
Jul 01, 2021 | 50.47 | 51.19 | 50.05 | 50.85 | 91,688 | +0.87(+1.74%) |
Jun 30, 2021 | 49.84 | 50.45 | 49.70 | 49.98 | 96,112 | -0.17(-0.33%) |
Jun 29, 2021 | 50.94 | 51.32 | 50.08 | 50.15 | 135,158 | -0.38(-0.74%) |
Jun 28, 2021 | 51.13 | 51.85 | 50.03 | 50.52 | 215,244 | -1.22(-2.37%) |
Jun 25, 2021 | 50.53 | 52.39 | 50.01 | 51.75 | 733,983 | +1.39(+2.76%) |
Jun 24, 2021 | 49.35 | 50.54 | 48.87 | 50.35 | 159,531 | +1.41(+2.88%) |
Jun 23, 2021 | 49.97 | 49.97 | 48.93 | 48.94 | 199,970 | -0.85(-1.70%) |
Jun 22, 2021 | 49.92 | 49.92 | 48.72 | 49.79 | 115,310 | -0.14(-0.28%) |
Jun 21, 2021 | 48.67 | 50.55 | 47.99 | 49.93 | 186,660 | +1.83(+3.80%) |
Jun 18, 2021 | 50.32 | 50.65 | 47.83 | 48.10 | 516,088 | -3.40(-6.59%) |
Jun 17, 2021 | 52.93 | 53.01 | 50.88 | 51.50 | 175,438 | -1.24(-2.36%) |
Jun 16, 2021 | 52.46 | 53.29 | 51.82 | 52.74 | 196,699 | +0.06(+0.11%) |
Jun 15, 2021 | 52.15 | 53.20 | 51.94 | 52.68 | 186,237 | +0.68(+1.31%) |
Jun 14, 2021 | 51.12 | 52.03 | 50.92 | 52.00 | 301,124 | +0.90(+1.76%) |
Jun 11, 2021 | 52.25 | 52.35 | 50.93 | 51.10 | 167,190 | -0.80(-1.54%) |
Jun 10, 2021 | 53.43 | 53.43 | 51.83 | 51.90 | 173,271 | -1.13(-2.12%) |
Jun 09, 2021 | 53.33 | 53.33 | 52.43 | 53.03 | 161,698 | -0.12(-0.22%) |
Jun 08, 2021 | 52.89 | 53.44 | 52.35 | 53.15 | 177,162 | +0.27(+0.50%) |
Jun 07, 2021 | 53.26 | 53.27 | 52.32 | 52.88 | 232,416 | +0.38(+0.73%) |
Jun 04, 2021 | 52.54 | 52.84 | 51.99 | 52.50 | 94,545 | +0.08(+0.15%) |
Jun 03, 2021 | 52.32 | 52.93 | 51.76 | 52.42 | 133,629 | -0.07(-0.13%) |
Jun 02, 2021 | 53.04 | 53.58 | 52.23 | 52.49 | 185,929 | -0.60(-1.13%) |
Jun 01, 2021 | 52.55 | 53.90 | 52.29 | 53.09 | 426,698 | +0.81(+1.55%) |
May 28, 2021 | 52.10 | 52.61 | 51.57 | 52.28 | 218,463 | +0.39(+0.76%) |
May 27, 2021 | 50.91 | 51.99 | 50.83 | 51.89 | 288,682 | +1.50(+2.98%) |
May 26, 2021 | 49.50 | 50.42 | 49.23 | 50.39 | 122,186 | +1.10(+2.24%) |
May 25, 2021 | 50.82 | 51.14 | 49.19 | 49.28 | 318,365 | -1.09(-2.17%) |
May 24, 2021 | 49.92 | 50.47 | 49.15 | 50.38 | 143,933 | +0.45(+0.91%) |
May 21, 2021 | 50.29 | 50.42 | 49.62 | 49.92 | 163,509 | +0.09(+0.18%) |
May 20, 2021 | 49.52 | 50.08 | 48.51 | 49.83 | 144,307 | +0.36(+0.74%) |
May 19, 2021 | 48.97 | 49.57 | 47.27 | 49.47 | 171,752 | -0.16(-0.32%) |
May 18, 2021 | 49.69 | 51.15 | 49.62 | 49.63 | 235,538 | +0.14(+0.28%) |
May 17, 2021 | 49.31 | 49.59 | 48.87 | 49.49 | 113,654 | +0.18(+0.36%) |
May 14, 2021 | 49.46 | 49.65 | 49.01 | 49.31 | 190,984 | +0.05(+0.10%) |
May 13, 2021 | 47.36 | 49.40 | 47.34 | 49.26 | 131,072 | +1.70(+3.57%) |
May 12, 2021 | 49.06 | 49.57 | 47.52 | 47.57 | 105,425 | -1.34(-2.74%) |
May 11, 2021 | 47.74 | 49.23 | 47.17 | 48.91 | 115,819 | +0.28(+0.57%) |
May 10, 2021 | 49.47 | 49.80 | 48.48 | 48.63 | 232,959 | -0.89(-1.79%) |
May 07, 2021 | 49.00 | 49.60 | 49.00 | 49.52 | 99,004 | +0.05(+0.10%) |
May 06, 2021 | 49.20 | 49.75 | 48.60 | 49.47 | 349,297 | +0.10(+0.20%) |
May 05, 2021 | 48.92 | 49.84 | 48.48 | 49.37 | 180,689 | +0.68(+1.40%) |
May 04, 2021 | 47.96 | 49.00 | 47.20 | 48.69 | 216,205 | +0.36(+0.76%) |
May 03, 2021 | 49.16 | 49.69 | 48.16 | 48.33 | 292,070 | -0.26(-0.53%) |
Apr 30, 2021 | 48.46 | 49.36 | 48.26 | 48.58 | 255,214 | -0.47(-0.97%) |
Apr 29, 2021 | 50.32 | 50.32 | 48.41 | 49.05 | 414,298 | -0.43(-0.88%) |
Apr 28, 2021 | 46.27 | 50.32 | 46.25 | 49.49 | 566,316 | +3.64(+7.94%) |
Apr 27, 2021 | 44.71 | 46.02 | 44.22 | 45.85 | 282,566 | +0.99(+2.20%) |
Apr 26, 2021 | 45.37 | 45.85 | 44.20 | 44.86 | 168,316 | -0.36(-0.79%) |
Apr 23, 2021 | 44.61 | 45.66 | 43.98 | 45.22 | 170,041 | +0.74(+1.66%) |
Apr 22, 2021 | 44.61 | 45.51 | 43.93 | 44.48 | 148,430 | -0.20(-0.44%) |
Apr 21, 2021 | 43.04 | 44.77 | 43.04 | 44.68 | 126,688 | +1.34(+3.09%) |
Apr 20, 2021 | 44.82 | 45.61 | 43.11 | 43.33 | 134,164 | -1.57(-3.49%) |
Apr 19, 2021 | 44.46 | 45.67 | 44.46 | 44.90 | 97,463 | -0.83(-1.81%) |
Apr 16, 2021 | 45.07 | 46.06 | 44.89 | 45.73 | 91,155 | +1.13(+2.54%) |
Apr 15, 2021 | 44.50 | 44.87 | 43.43 | 44.60 | 121,799 | +0.01(+0.02%) |
Apr 14, 2021 | 44.67 | 45.84 | 44.00 | 44.59 | 232,151 | +0.14(+0.31%) |
Apr 13, 2021 | 46.31 | 46.31 | 44.35 | 44.45 | 247,637 | -1.81(-3.92%) |
Apr 12, 2021 | 46.45 | 46.64 | 46.12 | 46.26 | 140,779 | -0.08(-0.17%) |
Apr 09, 2021 | 46.51 | 46.51 | 45.80 | 46.34 | 73,512 | +0.43(+0.95%) |
Apr 08, 2021 | 46.01 | 46.23 | 45.17 | 45.91 | 233,131 | -0.11(-0.24%) |
Apr 07, 2021 | 46.32 | 46.73 | 45.71 | 46.02 | 106,755 | -0.19(-0.41%) |
Apr 06, 2021 | 46.56 | 47.18 | 46.17 | 46.20 | 158,126 | -0.27(-0.57%) |
Apr 05, 2021 | 46.34 | 46.60 | 45.81 | 46.47 | 178,636 | +0.76(+1.66%) |
Apr 01, 2021 | 44.45 | 45.92 | 44.45 | 45.71 | 119,343 | +1.03(+2.30%) |
Mar 31, 2021 | 44.74 | 45.42 | 44.41 | 44.69 | 215,720 | -0.25(-0.55%) |
Mar 30, 2021 | 44.41 | 45.34 | 44.22 | 44.93 | 119,977 | +1.04(+2.36%) |
Mar 29, 2021 | 44.89 | 45.85 | 43.60 | 43.90 | 155,675 | -1.59(-3.49%) |
Mar 26, 2021 | 45.11 | 45.95 | 44.30 | 45.48 | 217,900 | +1.22(+2.76%) |
Mar 25, 2021 | 43.26 | 44.63 | 42.43 | 44.26 | 140,202 | +0.83(+1.91%) |
Mar 24, 2021 | 44.81 | 46.32 | 43.24 | 43.43 | 128,096 | -0.90(-2.02%) |
Mar 23, 2021 | 45.93 | 46.09 | 43.91 | 44.33 | 235,721 | -2.10(-4.52%) |
Mar 22, 2021 | 47.98 | 48.10 | 45.70 | 46.43 | 309,952 | -1.79(-3.70%) |
Mar 19, 2021 | 46.45 | 48.22 | 45.51 | 48.22 | 1,112,622 | +1.77(+3.80%) |
Mar 18, 2021 | 46.03 | 47.34 | 46.00 | 46.45 | 295,853 | +0.66(+1.44%) |
Mar 17, 2021 | 45.03 | 45.94 | 44.94 | 45.79 | 210,335 | +1.07(+2.40%) |
Mar 16, 2021 | 45.84 | 45.96 | 44.19 | 44.72 | 223,079 | -1.14(-2.49%) |
Mar 15, 2021 | 46.36 | 46.36 | 45.04 | 45.86 | 212,670 | -0.68(-1.46%) |
Mar 12, 2021 | 45.54 | 47.00 | 45.38 | 46.54 | 292,427 | +1.19(+2.63%) |
Mar 11, 2021 | 45.90 | 46.43 | 44.87 | 45.35 | 265,864 | -0.70(-1.52%) |
Mar 10, 2021 | 45.65 | 46.68 | 45.41 | 46.05 | 218,873 | +0.39(+0.86%) |
Mar 09, 2021 | 46.05 | 46.49 | 44.75 | 45.65 | 149,228 | -0.22(-0.47%) |
Mar 08, 2021 | 45.32 | 46.31 | 45.10 | 45.87 | 199,388 | +1.34(+3.01%) |
Mar 05, 2021 | 44.74 | 45.22 | 43.42 | 44.53 | 261,071 | +0.35(+0.80%) |
Mar 04, 2021 | 44.20 | 45.54 | 43.08 | 44.17 | 225,737 | -0.05(-0.11%) |
Mar 03, 2021 | 43.76 | 45.79 | 43.76 | 44.22 | 194,880 | +0.78(+1.79%) |
Mar 02, 2021 | 44.47 | 44.89 | 43.40 | 43.45 | 125,527 | -1.04(-2.35%) |
Mar 01, 2021 | 44.56 | 44.97 | 44.13 | 44.49 | 227,017 | +0.86(+1.96%) |
Feb 26, 2021 | 43.49 | 44.05 | 42.28 | 43.63 | 183,521 | +0.20(+0.45%) |
Feb 25, 2021 | 44.11 | 45.31 | 42.81 | 43.44 | 209,099 | -0.77(-1.74%) |
Feb 24, 2021 | 44.27 | 45.14 | 43.99 | 44.20 | 214,950 | +0.16(+0.36%) |
Feb 23, 2021 | 43.25 | 44.40 | 43.12 | 44.05 | 186,818 | +0.66(+1.52%) |
Feb 22, 2021 | 42.88 | 43.71 | 42.57 | 43.39 | 167,035 | +0.53(+1.24%) |
Feb 19, 2021 | 42.40 | 42.93 | 42.15 | 42.85 | 97,242 | +0.65(+1.54%) |
Feb 18, 2021 | 42.75 | 43.53 | 42.15 | 42.20 | 188,285 | -0.92(-2.12%) |
Feb 17, 2021 | 42.43 | 43.72 | 41.89 | 43.12 | 217,979 | +0.71(+1.67%) |
Feb 16, 2021 | 42.46 | 43.09 | 42.33 | 42.41 | 208,068 | +0.32(+0.75%) |
Feb 12, 2021 | 41.64 | 42.40 | 41.38 | 42.10 | 136,829 | +0.42(+1.02%) |
Feb 11, 2021 | 42.46 | 43.15 | 41.55 | 41.67 | 636,059 | -0.76(-1.79%) |
Feb 10, 2021 | 42.90 | 43.44 | 42.19 | 42.43 | 169,991 | -0.57(-1.33%) |
Feb 09, 2021 | 43.41 | 43.51 | 42.32 | 43.00 | 164,978 | -0.25(-0.57%) |
Feb 08, 2021 | 41.87 | 43.38 | 41.63 | 43.25 | 185,742 | +1.71(+4.13%) |
Feb 05, 2021 | 42.02 | 42.54 | 41.05 | 41.53 | 132,160 | -0.52(-1.24%) |
Feb 04, 2021 | 40.28 | 42.11 | 40.28 | 42.06 | 321,668 | +1.86(+4.63%) |
Feb 03, 2021 | 40.18 | 40.95 | 39.77 | 40.19 | 199,468 | -0.02(-0.05%) |
Feb 02, 2021 | 39.53 | 40.32 | 39.04 | 40.21 | 228,584 | +1.25(+3.21%) |
Feb 01, 2021 | 38.22 | 39.34 | 37.28 | 38.96 | 164,968 | +0.91(+2.38%) |
Jan 29, 2021 | 38.66 | 39.11 | 38.05 | 38.06 | 310,403 | -0.83(-2.13%) |
Jan 28, 2021 | 35.62 | 39.90 | 35.62 | 38.88 | 291,260 | +2.25(+6.13%) |
Jan 27, 2021 | 36.52 | 37.19 | 35.80 | 36.64 | 197,174 | -0.94(-2.49%) |
Jan 26, 2021 | 38.33 | 38.72 | 37.47 | 37.57 | 122,007 | -0.43(-1.14%) |
Jan 25, 2021 | 38.34 | 38.91 | 37.65 | 38.01 | 244,271 | -0.44(-1.15%) |
Jan 22, 2021 | 37.54 | 38.50 | 36.53 | 38.45 | 212,856 | +0.61(+1.61%) |
Jan 21, 2021 | 38.81 | 38.81 | 37.77 | 37.84 | 151,187 | -0.92(-2.36%) |
Jan 20, 2021 | 39.00 | 39.34 | 38.14 | 38.76 | 238,946 | -0.07(-0.18%) |
Jan 19, 2021 | 38.62 | 39.14 | 38.26 | 38.83 | 285,093 | +0.20(+0.51%) |
Jan 15, 2021 | 35.16 | 39.04 | 32.28 | 38.63 | 257,823 | +0.47(+1.24%) |
Jan 14, 2021 | 38.04 | 38.59 | 37.43 | 38.16 | 201,300 | +0.20(+0.52%) |
Jan 13, 2021 | 38.18 | 38.46 | 36.58 | 37.96 | 176,511 | -0.46(-1.21%) |
Jan 12, 2021 | 38.20 | 39.10 | 37.84 | 38.42 | 205,880 | +0.52(+1.36%) |
Jan 11, 2021 | 37.63 | 38.22 | 37.30 | 37.90 | 229,137 | -0.05(-0.14%) |
Jan 08, 2021 | 38.89 | 38.89 | 37.16 | 37.96 | 180,882 | -0.77(-1.98%) |
Jan 07, 2021 | 40.39 | 40.39 | 38.70 | 38.73 | 352,438 | -1.00(-2.53%) |
Jan 06, 2021 | 36.42 | 40.22 | 36.42 | 39.73 | 860,829 | +3.60(+9.95%) |
Jan 05, 2021 | 35.86 | 36.95 | 35.80 | 36.14 | 343,663 | +0.27(+0.74%) |
Jan 04, 2021 | 36.14 | 36.48 | 35.12 | 35.87 | 351,017 | -0.15(-0.41%) |
Dec 31, 2020 | 36.02 | 36.02 | 36.02 | 184,617 | +0.37(+1.05%) | |
Dec 30, 2020 | 35.22 | 35.92 | 34.95 | 35.64 | 184,617 | +0.41(+1.17%) |
Dec 29, 2020 | 36.45 | 36.45 | 34.94 | 35.23 | 225,121 | -1.00(-2.75%) |
Dec 28, 2020 | 36.23 | 36.76 | 35.88 | 36.22 | 256,617 | +0.11(+0.30%) |
Dec 24, 2020 | 36.35 | 36.35 | 35.56 | 36.12 | 63,542 | -0.16(-0.43%) |
Dec 23, 2020 | 35.47 | 36.42 | 35.47 | 36.27 | 281,893 | +0.95(+2.68%) |
Dec 22, 2020 | 35.27 | 35.76 | 34.86 | 35.33 | 249,656 | +0.38(+1.10%) |
Dec 21, 2020 | 35.07 | 35.25 | 34.52 | 34.94 | 391,370 | -0.09(-0.25%) |
Dec 18, 2020 | 34.97 | 35.96 | 32.32 | 35.03 | 1,003,178 | +0.26(+0.74%) |
Dec 17, 2020 | 34.76 | 35.20 | 33.71 | 34.78 | 236,672 | +0.23(+0.66%) |
Dec 16, 2020 | 34.87 | 35.92 | 34.45 | 34.55 | 272,359 | -0.14(-0.40%) |
Dec 15, 2020 | 34.26 | 34.76 | 34.22 | 34.69 | 214,160 | +0.75(+2.21%) |
Dec 14, 2020 | 34.48 | 34.61 | 33.80 | 33.94 | 254,248 | -0.30(-0.86%) |
Dec 11, 2020 | 34.15 | 34.74 | 33.84 | 34.23 | 228,590 | -0.19(-0.54%) |
Dec 10, 2020 | 33.47 | 34.63 | 33.02 | 34.42 | 523,977 | +0.54(+1.60%) |
Dec 09, 2020 | 34.69 | 34.76 | 33.64 | 33.88 | 292,782 | -0.43(-1.26%) |
Dec 08, 2020 | 33.92 | 34.43 | 33.92 | 34.31 | 184,537 | +0.05(+0.14%) |
Dec 07, 2020 | 34.09 | 34.49 | 33.63 | 34.26 | 198,370 | +0.00(+0.00%) |
Dec 04, 2020 | 34.61 | 34.92 | 33.60 | 34.26 | 410,467 | +0.23(+0.66%) |
Dec 03, 2020 | 34.52 | 34.52 | 33.80 | 34.04 | 273,616 | -0.21(-0.60%) |
Dec 02, 2020 | 33.54 | 34.43 | 33.54 | 34.24 | 213,760 | +0.52(+1.55%) |
Dec 01, 2020 | 33.50 | 34.28 | 33.09 | 33.72 | 244,481 | +1.16(+3.57%) |
Nov 30, 2020 | 33.85 | 34.21 | 32.37 | 32.56 | 278,151 | -1.79(-5.21%) |
Nov 27, 2020 | 34.22 | 34.90 | 33.85 | 34.35 | 108,665 | +0.19(+0.55%) |
Nov 25, 2020 | 35.06 | 35.51 | 34.00 | 34.17 | 282,590 | -1.25(-3.53%) |
Nov 24, 2020 | 34.90 | 35.42 | 34.39 | 35.42 | 325,227 | +1.29(+3.78%) |
Nov 23, 2020 | 34.72 | 35.05 | 34.07 | 34.13 | 255,744 | +0.03(+0.09%) |
Nov 20, 2020 | 33.44 | 34.30 | 33.40 | 34.10 | 204,318 | +0.17(+0.49%) |
Nov 19, 2020 | 33.35 | 33.99 | 33.09 | 33.93 | 166,942 | +0.41(+1.23%) |
Nov 18, 2020 | 34.09 | 34.89 | 33.49 | 33.52 | 257,444 | -0.35(-1.05%) |
Nov 17, 2020 | 33.45 | 34.09 | 31.80 | 33.87 | 453,169 | -0.15(-0.43%) |
Nov 16, 2020 | 34.43 | 35.20 | 33.78 | 34.02 | 527,620 | +0.98(+2.98%) |
Nov 13, 2020 | 31.58 | 33.52 | 31.51 | 33.03 | 224,649 | +1.76(+5.63%) |
Nov 12, 2020 | 32.49 | 32.49 | 30.92 | 31.27 | 218,741 | -1.47(-4.48%) |
Nov 11, 2020 | 34.17 | 34.17 | 31.82 | 32.74 | 159,384 | -1.06(-3.14%) |
Nov 10, 2020 | 33.03 | 34.02 | 32.72 | 33.80 | 416,576 | +1.39(+4.28%) |
Nov 09, 2020 | 32.36 | 32.96 | 30.40 | 32.41 | 460,626 | +3.60(+12.50%) |
Nov 06, 2020 | 29.85 | 29.98 | 28.69 | 28.81 | 136,720 | -0.82(-2.76%) |
Nov 05, 2020 | 28.77 | 29.95 | 28.48 | 29.63 | 161,937 | +0.82(+2.83%) |
Nov 04, 2020 | 28.26 | 29.05 | 27.48 | 28.81 | 236,471 | -0.11(-0.37%) |
Nov 03, 2020 | 29.51 | 29.51 | 28.59 | 28.92 | 220,657 | -0.13(-0.44%) |
Nov 02, 2020 | 28.85 | 29.42 | 28.42 | 29.05 | 470,909 | +0.19(+0.65%) |
Oct 30, 2020 | 28.32 | 28.91 | 27.72 | 28.86 | 364,419 | +0.45(+1.59%) |
Oct 29, 2020 | 26.76 | 29.01 | 25.99 | 28.41 | 1,001,133 | +5.76(+25.40%) |
Oct 28, 2020 | 23.00 | 23.46 | 22.64 | 22.66 | 220,049 | -0.91(-3.88%) |
Oct 27, 2020 | 23.84 | 24.23 | 23.55 | 23.57 | 161,635 | -0.35(-1.48%) |
Oct 26, 2020 | 24.67 | 24.71 | 23.81 | 23.93 | 228,902 | -0.98(-3.95%) |
Oct 23, 2020 | 24.98 | 25.42 | 24.73 | 24.91 | 212,959 | +0.25(+1.00%) |
Oct 22, 2020 | 23.95 | 24.75 | 23.89 | 24.66 | 236,878 | +0.80(+3.34%) |
Oct 21, 2020 | 23.84 | 24.17 | 23.54 | 23.87 | 193,937 | +0.16(+0.66%) |
Oct 20, 2020 | 23.36 | 23.87 | 23.36 | 23.71 | 194,988 | +0.66(+2.86%) |
Oct 19, 2020 | 23.03 | 23.40 | 22.85 | 23.05 | 190,852 | +0.22(+0.95%) |
Oct 16, 2020 | 22.36 | 22.94 | 22.11 | 22.83 | 176,161 | +0.39(+1.75%) |
Oct 15, 2020 | 21.34 | 22.68 | 21.34 | 22.44 | 225,521 | +0.81(+3.73%) |
Oct 14, 2020 | 21.47 | 21.82 | 21.47 | 21.63 | 221,738 | +0.22(+1.01%) |
Oct 13, 2020 | 21.84 | 22.13 | 21.33 | 21.42 | 206,495 | -0.40(-1.85%) |
Oct 12, 2020 | 21.69 | 21.93 | 21.57 | 21.82 | 235,599 | +0.13(+0.59%) |
Oct 09, 2020 | 22.40 | 22.59 | 21.64 | 21.69 | 169,045 | -0.45(-2.04%) |
Oct 08, 2020 | 21.50 | 22.18 | 21.40 | 22.14 | 212,625 | +0.90(+4.21%) |
Oct 07, 2020 | 21.30 | 21.66 | 21.07 | 21.25 | 254,638 | +0.30(+1.41%) |
Oct 06, 2020 | 20.92 | 21.69 | 20.79 | 20.95 | 274,304 | +0.25(+1.19%) |
Oct 05, 2020 | 20.36 | 20.85 | 19.53 | 20.71 | 189,289 | +0.59(+2.93%) |
Oct 02, 2020 | 18.98 | 20.26 | 18.98 | 20.12 | 231,358 | +0.66(+3.39%) |
Oct 01, 2020 | 18.88 | 19.49 | 18.78 | 19.46 | 226,320 | +0.55(+2.91%) |
Sep 30, 2020 | 19.07 | 19.44 | 18.79 | 18.91 | 202,450 | -0.07(-0.36%) |
Sep 29, 2020 | 19.21 | 19.21 | 18.61 | 18.98 | 147,761 | -0.31(-1.63%) |
Sep 28, 2020 | 18.54 | 19.44 | 18.54 | 19.29 | 238,543 | +1.04(+5.71%) |
Sep 25, 2020 | 17.93 | 18.42 | 17.93 | 18.25 | 136,619 | +0.06(+0.32%) |
Sep 24, 2020 | 18.07 | 18.58 | 17.86 | 18.19 | 198,721 | +0.08(+0.43%) |
Sep 23, 2020 | 18.54 | 19.30 | 18.04 | 18.11 | 335,012 | -0.31(-1.71%) |
Sep 22, 2020 | 18.86 | 19.10 | 18.21 | 18.43 | 342,885 | -0.36(-1.94%) |
Sep 21, 2020 | 19.57 | 19.90 | 18.45 | 18.79 | 524,272 | -0.96(-4.88%) |
Sep 18, 2020 | 19.17 | 19.82 | 19.17 | 19.75 | 802,637 | +0.75(+3.93%) |
Sep 17, 2020 | 18.13 | 19.08 | 18.00 | 19.01 | 282,412 | +0.57(+3.10%) |
Sep 16, 2020 | 17.89 | 18.80 | 17.84 | 18.44 | 215,763 | +0.51(+2.85%) |
Sep 15, 2020 | 18.51 | 18.57 | 17.84 | 17.92 | 120,038 | -0.49(-2.67%) |
Sep 14, 2020 | 17.61 | 18.60 | 17.61 | 18.42 | 192,568 | +0.82(+4.64%) |
Sep 11, 2020 | 17.68 | 17.82 | 17.45 | 17.60 | 91,486 | -0.09(-0.50%) |
Sep 10, 2020 | 17.84 | 18.33 | 17.67 | 17.69 | 135,062 | -0.17(-0.94%) |
Sep 09, 2020 | 18.40 | 18.40 | 17.82 | 17.86 | 117,350 | -0.29(-1.57%) |
Sep 08, 2020 | 18.56 | 18.71 | 17.90 | 18.14 | 156,592 | -0.66(-3.50%) |
Sep 04, 2020 | 19.24 | 19.24 | 18.49 | 18.80 | 130,262 | +0.03(+0.16%) |
Sep 03, 2020 | 18.95 | 19.55 | 18.69 | 18.77 | 175,270 | -0.07(-0.36%) |
Sep 02, 2020 | 18.84 | 19.07 | 18.36 | 18.84 | 185,563 | +0.01(+0.05%) |
Sep 01, 2020 | 18.77 | 18.95 | 18.64 | 18.83 | 133,526 | -0.09(-0.47%) |
Aug 31, 2020 | 19.07 | 19.21 | 18.82 | 18.92 | 191,505 | -0.15(-0.77%) |
Aug 28, 2020 | 19.22 | 19.22 | 18.69 | 19.06 | 174,702 | +0.08(+0.41%) |
Aug 27, 2020 | 18.68 | 19.23 | 18.55 | 18.98 | 182,464 | +0.44(+2.38%) |
Aug 26, 2020 | 19.08 | 19.08 | 18.49 | 18.54 | 345,532 | -0.44(-2.33%) |
Aug 25, 2020 | 19.31 | 19.31 | 18.74 | 18.98 | 123,507 | -0.09(-0.46%) |
Aug 24, 2020 | 18.73 | 19.13 | 18.45 | 19.07 | 150,682 | +0.51(+2.75%) |
Aug 21, 2020 | 18.69 | 19.01 | 18.31 | 18.56 | 195,495 | -0.25(-1.30%) |
Aug 20, 2020 | 18.71 | 19.07 | 18.54 | 18.81 | 110,496 | -0.14(-0.73%) |
Aug 19, 2020 | 18.99 | 19.61 | 18.89 | 18.95 | 148,555 | -0.10(-0.52%) |
Aug 18, 2020 | 19.80 | 19.80 | 18.97 | 19.04 | 148,991 | -0.69(-3.48%) |
Aug 17, 2020 | 19.88 | 19.88 | 19.40 | 19.73 | 134,312 | -0.19(-0.94%) |
Aug 14, 2020 | 19.39 | 20.09 | 19.36 | 19.92 | 105,290 | +0.19(+0.94%) |
Aug 13, 2020 | 20.35 | 20.35 | 19.39 | 19.73 | 181,670 | -0.56(-2.76%) |
Aug 12, 2020 | 20.46 | 20.63 | 19.68 | 20.29 | 247,823 | +0.26(+1.32%) |
Aug 11, 2020 | 20.50 | 20.92 | 19.92 | 20.02 | 356,702 | -0.08(-0.39%) |
Aug 10, 2020 | 20.04 | 20.81 | 20.04 | 20.10 | 176,042 | +0.19(+0.94%) |
Aug 07, 2020 | 18.95 | 19.95 | 18.69 | 19.92 | 197,534 | +0.81(+4.26%) |
Aug 06, 2020 | 18.80 | 19.22 | 18.49 | 19.10 | 169,643 | +0.47(+2.53%) |
Aug 05, 2020 | 18.24 | 18.69 | 18.09 | 18.63 | 100,385 | +0.60(+3.32%) |
Aug 04, 2020 | 18.13 | 18.47 | 17.74 | 18.03 | 187,181 | -0.14(-0.76%) |