Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.56 | 32.11 | 31.56 | 32.11 | 23,535 | -0.29(-0.90%) |
May 27, 2021 | 31.93 | 32.62 | 31.73 | 32.40 | 36,646 | +0.36(+1.12%) |
May 26, 2021 | 32.12 | 32.12 | 31.83 | 32.04 | 2,736 | -0.26(-0.80%) |
May 25, 2021 | 32.51 | 32.56 | 32.30 | 32.30 | 7,221 | -0.83(-2.51%) |
May 24, 2021 | 32.45 | 33.14 | 32.45 | 33.13 | 1,206 | +0.33(+1.01%) |
May 21, 2021 | 32.69 | 32.86 | 32.69 | 32.80 | 2,374 | +1.00(+3.14%) |
May 20, 2021 | 31.63 | 31.80 | 30.63 | 31.80 | 3,222 | +0.17(+0.54%) |
May 19, 2021 | 31.49 | 31.63 | 31.46 | 31.63 | 1,317 | -1.06(-3.24%) |
May 18, 2021 | 32.89 | 32.89 | 32.69 | 32.69 | 3,508 | -0.32(-0.97%) |
May 17, 2021 | 33.16 | 33.16 | 32.87 | 33.01 | 1,779 | +0.81(+2.52%) |
May 14, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 1,578 | -0.95(-2.87%) |
May 13, 2021 | 33.15 | 33.15 | 33.15 | 33.15 | 879 | +0.33(+1.01%) |
May 12, 2021 | 32.89 | 33.00 | 32.82 | 32.82 | 6,065 | +0.04(+0.12%) |
May 11, 2021 | 32.19 | 32.78 | 32.19 | 32.78 | 3,420 | +1.57(+5.03%) |
May 10, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 1,025 | -0.14(-0.45%) |
May 07, 2021 | 31.30 | 31.35 | 31.30 | 31.35 | 1,188 | +0.73(+2.38%) |
May 06, 2021 | 30.36 | 30.62 | 30.36 | 30.62 | 1,932 | +0.42(+1.38%) |
May 05, 2021 | 30.12 | 30.20 | 30.12 | 30.20 | 1,271 | +0.14(+0.48%) |
May 04, 2021 | 30.27 | 30.27 | 30.06 | 30.06 | 2,359 | -0.91(-2.94%) |
May 03, 2021 | 30.77 | 30.97 | 30.77 | 30.97 | 1,292 | +0.17(+0.55%) |
Apr 30, 2021 | 30.90 | 30.90 | 30.80 | 30.80 | 15,100 | -0.77(-2.44%) |
Apr 29, 2021 | 31.57 | 31.57 | 31.57 | 427 | +0.00(+0.00%) | |
Apr 28, 2021 | 30.99 | 31.57 | 30.99 | 31.57 | 3,643 | +0.20(+0.64%) |
Apr 27, 2021 | 31.18 | 31.37 | 31.18 | 31.37 | 1,469 | +0.03(+0.10%) |
Apr 26, 2021 | 31.40 | 31.40 | 31.34 | 31.34 | 1,113 | +0.93(+3.06%) |
Apr 23, 2021 | 30.41 | 30.41 | 30.41 | 300 | +0.00(+0.00%) | |
Apr 22, 2021 | 29.64 | 30.63 | 29.64 | 30.41 | 2,567 | -0.21(-0.69%) |
Apr 21, 2021 | 30.31 | 30.71 | 30.31 | 30.62 | 1,395 | +0.35(+1.16%) |
Apr 20, 2021 | 30.56 | 30.56 | 30.27 | 30.27 | 1,409 | -1.42(-4.48%) |
Apr 19, 2021 | 31.79 | 31.84 | 31.69 | 31.69 | 2,007 | -0.05(-0.16%) |
Apr 16, 2021 | 31.74 | 31.74 | 31.45 | 31.74 | 1,900 | +0.24(+0.76%) |
Apr 15, 2021 | 31.99 | 31.99 | 31.50 | 31.50 | 1,616 | -0.65(-2.02%) |
Apr 14, 2021 | 32.50 | 32.50 | 32.15 | 32.15 | 1,400 | +0.53(+1.68%) |
Apr 13, 2021 | 31.91 | 31.91 | 31.62 | 31.62 | 688 | -4.14(-11.58%) |
Apr 12, 2021 | 34.80 | 35.76 | 34.80 | 35.76 | 627 | +0.15(+0.42%) |
Apr 09, 2021 | 35.61 | 35.61 | 35.61 | 35.61 | 500 | -0.27(-0.75%) |
Apr 08, 2021 | 35.88 | 35.88 | 35.88 | 158 | +0.00(+0.00%) | |
Apr 07, 2021 | 35.38 | 35.88 | 35.22 | 35.88 | 1,123 | +0.65(+1.85%) |
Apr 06, 2021 | 34.94 | 35.23 | 34.94 | 35.23 | 6,096 | +0.28(+0.80%) |
Apr 05, 2021 | 35.45 | 36.00 | 34.95 | 34.95 | 1,430 | -0.09(-0.26%) |
Apr 01, 2021 | 34.42 | 35.04 | 34.42 | 35.04 | 19,800 | +0.74(+2.15%) |
Mar 31, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 2,012 | -0.11(-0.31%) |
Mar 30, 2021 | 34.26 | 34.41 | 34.26 | 34.41 | 437 | -0.27(-0.78%) |
Mar 29, 2021 | 34.77 | 34.87 | 34.68 | 34.68 | 2,050 | +0.27(+0.78%) |
Mar 26, 2021 | 34.68 | 34.68 | 34.41 | 34.41 | 1,600 | -0.01(-0.03%) |
Mar 25, 2021 | 34.35 | 34.56 | 34.20 | 34.42 | 1,750 | -0.44(-1.26%) |
Mar 24, 2021 | 34.88 | 34.88 | 34.86 | 34.86 | 1,102 | -1.54(-4.23%) |
Mar 23, 2021 | 36.79 | 36.79 | 36.10 | 36.40 | 2,787 | -0.91(-2.44%) |
Mar 22, 2021 | 37.31 | 37.31 | 37.31 | 37.31 | 617 | -0.22(-0.59%) |
Mar 19, 2021 | 37.53 | 37.53 | 37.53 | 37.53 | 400 | +0.46(+1.24%) |
Mar 18, 2021 | 37.07 | 37.07 | 37.07 | 194 | +0.00(+0.00%) | |
Mar 17, 2021 | 37.17 | 37.17 | 37.07 | 37.07 | 768 | -0.73(-1.92%) |
Mar 16, 2021 | 37.67 | 37.94 | 37.35 | 37.80 | 2,974 | -0.09(-0.22%) |
Mar 15, 2021 | 37.95 | 37.95 | 37.80 | 37.88 | 2,025 | -0.34(-0.89%) |
Mar 12, 2021 | 37.91 | 38.23 | 37.82 | 38.22 | 2,200 | +0.23(+0.61%) |
Mar 11, 2021 | 37.99 | 37.99 | 37.99 | 37.99 | 321 | -1.15(-2.94%) |
Mar 10, 2021 | 39.03 | 39.14 | 39.03 | 39.14 | 726 | +0.42(+1.08%) |
Mar 09, 2021 | 38.64 | 38.72 | 38.58 | 38.72 | 9,769 | +0.78(+2.06%) |
Mar 08, 2021 | 37.92 | 38.00 | 37.92 | 37.94 | 3,561 | +0.38(+1.01%) |
Mar 05, 2021 | 37.38 | 37.56 | 37.38 | 37.56 | 1,600 | -0.20(-0.53%) |
Mar 04, 2021 | 38.12 | 38.12 | 37.76 | 37.76 | 2,128 | -0.73(-1.90%) |
Mar 03, 2021 | 38.43 | 38.55 | 38.39 | 38.49 | 4,738 | -0.50(-1.28%) |
Mar 02, 2021 | 38.80 | 39.09 | 38.80 | 38.99 | 2,102 | -0.06(-0.15%) |
Mar 01, 2021 | 39.14 | 39.25 | 38.66 | 39.05 | 5,801 | +0.69(+1.80%) |
Feb 26, 2021 | 38.19 | 38.58 | 38.19 | 38.36 | 2,800 | -0.74(-1.89%) |
Feb 25, 2021 | 39.18 | 39.18 | 39.10 | 39.10 | 567 | -0.28(-0.71%) |
Feb 24, 2021 | 39.38 | 39.54 | 39.38 | 39.38 | 1,060 | -0.22(-0.57%) |
Feb 23, 2021 | 39.65 | 39.65 | 39.58 | 39.60 | 1,276 | -0.98(-2.40%) |
Feb 22, 2021 | 40.58 | 40.58 | 39.55 | 40.58 | 664 | -0.64(-1.55%) |
Feb 19, 2021 | 41.00 | 41.22 | 41.00 | 41.22 | 1,400 | -0.01(-0.02%) |
Feb 18, 2021 | 41.23 | 41.23 | 41.23 | 41.23 | 450 | -0.37(-0.89%) |
Feb 17, 2021 | 41.64 | 41.64 | 41.34 | 41.60 | 2,281 | -1.45(-3.37%) |
Feb 16, 2021 | 43.04 | 43.05 | 43.04 | 43.05 | 558 | +1.25(+2.99%) |
Feb 12, 2021 | 41.80 | 41.80 | 41.80 | 41.80 | 200 | +0.85(+2.08%) |
Feb 11, 2021 | 40.95 | 41.23 | 40.95 | 40.95 | 1,527 | +0.63(+1.56%) |
Feb 10, 2021 | 40.40 | 40.45 | 40.32 | 40.32 | 910 | -0.28(-0.69%) |
Feb 09, 2021 | 40.48 | 40.64 | 40.48 | 40.60 | 5,767 | +0.44(+1.10%) |
Feb 08, 2021 | 40.50 | 40.50 | 39.25 | 40.16 | 2,517 | -0.46(-1.13%) |
Feb 05, 2021 | 41.00 | 41.00 | 40.44 | 40.62 | 3,200 | +2.12(+5.51%) |
Feb 04, 2021 | 38.55 | 38.55 | 38.50 | 38.50 | 723 | +2.43(+6.74%) |
Feb 03, 2021 | 35.61 | 36.07 | 35.61 | 36.07 | 421 | +0.34(+0.95%) |
Feb 02, 2021 | 35.73 | 35.73 | 35.73 | 35.73 | 606 | -0.07(-0.20%) |
Feb 01, 2021 | 36.09 | 36.09 | 34.55 | 35.80 | 8,429 | +0.04(+0.11%) |
Jan 29, 2021 | 35.76 | 36.23 | 35.76 | 35.76 | 300 | +0.73(+2.07%) |
Jan 28, 2021 | 35.03 | 35.03 | 35.03 | 580 | +0.00(+0.00%) | |
Jan 27, 2021 | 35.03 | 35.03 | 35.03 | 35.03 | 344 | -1.14(-3.14%) |
Jan 26, 2021 | 36.17 | 36.17 | 36.17 | 36.17 | 327 | -0.48(-1.31%) |
Jan 25, 2021 | 36.54 | 36.65 | 36.54 | 36.65 | 6,773 | -0.66(-1.77%) |
Jan 22, 2021 | 37.31 | 37.31 | 37.31 | 156 | +0.00(+0.00%) | |
Jan 21, 2021 | 37.25 | 37.31 | 37.25 | 37.31 | 1,050 | -0.10(-0.27%) |
Jan 20, 2021 | 37.12 | 37.41 | 37.12 | 37.41 | 481 | -0.56(-1.47%) |
Jan 19, 2021 | 37.95 | 38.02 | 37.93 | 37.97 | 1,520 | +1.76(+4.87%) |
Jan 15, 2021 | 36.28 | 36.28 | 36.21 | 36.21 | 500 | +0.21(+0.57%) |
Jan 14, 2021 | 35.95 | 36.00 | 35.95 | 36.00 | 744 | +0.90(+2.55%) |
Jan 13, 2021 | 35.10 | 35.10 | 35.10 | 35.10 | 256 | +0.24(+0.70%) |
Jan 12, 2021 | 34.86 | 34.86 | 34.86 | 324 | +0.00(+0.00%) | |
Jan 11, 2021 | 34.86 | 35.00 | 34.86 | 34.86 | 1,515 | +1.12(+3.32%) |
Jan 08, 2021 | 33.74 | 33.74 | 33.74 | 332 | +0.00(+0.00%) | |
Jan 07, 2021 | 33.74 | 33.74 | 33.74 | 33.74 | 596 | +1.09(+3.34%) |
Jan 06, 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 621 | -1.05(-3.12%) |
Jan 05, 2021 | 33.55 | 33.70 | 33.55 | 33.70 | 2,984 | -0.61(-1.77%) |
Jan 04, 2021 | 34.81 | 35.05 | 34.31 | 34.31 | 1,912 | +0.18(+0.51%) |
Dec 31, 2020 | 34.13 | 34.13 | 34.13 | 2,998 | -0.43(-1.23%) | |
Dec 30, 2020 | 34.30 | 34.56 | 34.30 | 34.56 | 2,998 | -0.44(-1.26%) |
Dec 29, 2020 | 35.00 | 35.00 | 35.00 | 337 | +0.00(+0.00%) | |
Dec 28, 2020 | 35.36 | 35.36 | 35.00 | 35.00 | 1,350 | -0.23(-0.65%) |
Dec 24, 2020 | 35.23 | 35.23 | 35.23 | 35.23 | 1,100 | +0.25(+0.71%) |
Dec 23, 2020 | 34.88 | 35.27 | 34.88 | 34.98 | 696 | -0.11(-0.31%) |
Dec 22, 2020 | 35.09 | 35.09 | 35.09 | 35.09 | 369 | +0.14(+0.40%) |
Dec 21, 2020 | 34.72 | 35.18 | 34.35 | 34.95 | 8,462 | +0.10(+0.29%) |
Dec 18, 2020 | 34.75 | 34.85 | 34.65 | 34.85 | 1,200 | +0.07(+0.20%) |
Dec 17, 2020 | 34.97 | 34.97 | 34.78 | 34.78 | 893 | +0.40(+1.16%) |
Dec 16, 2020 | 34.65 | 34.65 | 34.37 | 34.38 | 820 | +1.48(+4.50%) |
Dec 15, 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 526 | -0.65(-1.94%) |
Dec 14, 2020 | 33.55 | 33.55 | 33.55 | 33.55 | 708 | +1.34(+4.16%) |
Dec 11, 2020 | 32.20 | 32.29 | 31.87 | 32.21 | 4,400 | +0.85(+2.71%) |
Dec 10, 2020 | 31.36 | 31.36 | 31.36 | 1,428 | +0.00(+0.00%) | |
Dec 09, 2020 | 31.36 | 31.36 | 31.36 | 372 | +0.00(+0.00%) | |
Dec 08, 2020 | 31.20 | 31.45 | 31.12 | 31.36 | 8,021 | -0.69(-2.15%) |
Dec 07, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 779 | -0.50(-1.54%) |
Dec 04, 2020 | 32.34 | 32.55 | 32.27 | 32.55 | 9,200 | +2.36(+7.82%) |
Dec 03, 2020 | 29.98 | 30.19 | 29.98 | 30.19 | 963 | -0.58(-1.90%) |
Dec 02, 2020 | 30.70 | 30.77 | 30.55 | 30.77 | 3,867 | +0.20(+0.65%) |
Dec 01, 2020 | 30.71 | 30.71 | 30.50 | 30.58 | 1,536 | +0.09(+0.29%) |
Nov 30, 2020 | 30.65 | 30.95 | 30.49 | 30.49 | 5,284 | -0.45(-1.44%) |
Nov 27, 2020 | 30.93 | 30.93 | 30.93 | 441 | +0.00(+0.00%) | |
Nov 25, 2020 | 30.43 | 31.15 | 30.43 | 30.93 | 6,300 | +0.55(+1.81%) |
Nov 24, 2020 | 30.14 | 30.39 | 30.14 | 30.39 | 2,315 | -0.33(-1.07%) |
Nov 23, 2020 | 30.62 | 30.87 | 30.62 | 30.71 | 1,920 | -0.34(-1.11%) |
Nov 20, 2020 | 30.80 | 31.20 | 30.80 | 31.06 | 1,600 | +0.16(+0.52%) |
Nov 19, 2020 | 30.90 | 30.90 | 30.64 | 30.90 | 5,502 | +0.04(+0.13%) |
Nov 18, 2020 | 30.61 | 31.00 | 30.61 | 30.86 | 1,459 | -0.78(-2.46%) |
Nov 17, 2020 | 31.35 | 31.70 | 31.35 | 31.64 | 3,474 | -0.61(-1.90%) |
Nov 16, 2020 | 32.04 | 32.25 | 31.95 | 32.25 | 1,520 | +1.10(+3.53%) |
Nov 13, 2020 | 30.65 | 31.15 | 30.65 | 31.15 | 2,200 | +0.46(+1.50%) |
Nov 12, 2020 | 30.93 | 30.95 | 30.69 | 30.69 | 4,282 | -0.07(-0.23%) |
Nov 11, 2020 | 30.50 | 30.80 | 30.50 | 30.76 | 1,500 | +0.54(+1.79%) |
Nov 10, 2020 | 30.40 | 30.40 | 29.80 | 30.22 | 4,778 | -0.52(-1.68%) |
Nov 09, 2020 | 30.50 | 30.73 | 30.50 | 30.73 | 1,686 | +2.04(+7.09%) |
Nov 06, 2020 | 28.58 | 28.90 | 28.50 | 28.70 | 2,500 | +0.01(+0.03%) |
Nov 05, 2020 | 28.90 | 28.90 | 28.35 | 28.69 | 5,131 | +0.22(+0.77%) |
Nov 04, 2020 | 28.40 | 28.75 | 28.16 | 28.47 | 14,790 | -0.03(-0.11%) |
Nov 03, 2020 | 27.92 | 28.65 | 27.92 | 28.50 | 28,155 | -0.67(-2.28%) |
Nov 02, 2020 | 28.88 | 29.20 | 28.88 | 29.17 | 20,147 | +1.01(+3.59%) |
Oct 30, 2020 | 28.27 | 28.29 | 28.08 | 28.16 | 7,400 | -0.25(-0.89%) |
Oct 29, 2020 | 28.00 | 28.45 | 28.00 | 28.41 | 15,003 | -0.27(-0.94%) |
Oct 28, 2020 | 28.28 | 29.15 | 28.28 | 28.68 | 5,928 | -0.77(-2.61%) |
Oct 27, 2020 | 29.54 | 29.70 | 29.22 | 29.45 | 8,095 | -0.16(-0.54%) |
Oct 26, 2020 | 30.31 | 30.31 | 29.61 | 29.61 | 2,917 | -1.34(-4.33%) |
Oct 23, 2020 | 30.98 | 30.98 | 30.95 | 30.95 | 1,100 | +0.00(+0.00%) |
Oct 22, 2020 | 30.64 | 30.95 | 30.64 | 30.95 | 953 | -0.29(-0.93%) |
Oct 21, 2020 | 30.99 | 31.24 | 30.76 | 31.24 | 4,307 | +0.01(+0.03%) |
Oct 20, 2020 | 31.28 | 31.35 | 30.75 | 31.23 | 5,278 | +0.46(+1.48%) |
Oct 19, 2020 | 31.09 | 31.09 | 30.77 | 30.77 | 4,467 | -0.28(-0.89%) |
Oct 16, 2020 | 30.92 | 31.05 | 30.74 | 31.05 | 1,800 | -0.05(-0.16%) |
Oct 15, 2020 | 30.98 | 31.10 | 30.70 | 31.10 | 2,923 | -0.63(-2.00%) |
Oct 14, 2020 | 31.92 | 31.92 | 31.73 | 31.73 | 977 | -1.05(-3.19%) |
Oct 13, 2020 | 32.87 | 32.91 | 32.66 | 32.78 | 12,438 | -0.41(-1.24%) |
Oct 12, 2020 | 33.00 | 33.19 | 33.00 | 33.19 | 740 | -0.90(-2.64%) |
Oct 09, 2020 | 34.09 | 34.09 | 34.09 | 34.09 | 300 | +0.55(+1.64%) |
Oct 08, 2020 | 33.46 | 33.54 | 33.46 | 33.54 | 810 | -0.19(-0.55%) |
Oct 07, 2020 | 33.73 | 33.73 | 33.73 | 141 | +0.00(+0.00%) | |
Oct 06, 2020 | 33.81 | 33.94 | 33.69 | 33.73 | 2,253 | -0.25(-0.75%) |
Oct 05, 2020 | 33.55 | 33.98 | 33.46 | 33.98 | 5,140 | +1.14(+3.47%) |
Oct 02, 2020 | 32.62 | 32.84 | 32.55 | 32.84 | 1,700 | -0.01(-0.05%) |
Oct 01, 2020 | 32.62 | 32.85 | 32.62 | 32.85 | 993 | -0.10(-0.29%) |
Sep 30, 2020 | 32.93 | 33.00 | 32.72 | 32.95 | 18,179 | +0.17(+0.53%) |
Sep 29, 2020 | 32.66 | 32.78 | 32.33 | 32.78 | 1,463 | +0.13(+0.39%) |
Sep 28, 2020 | 32.38 | 32.65 | 32.30 | 32.65 | 1,891 | +0.45(+1.40%) |
Sep 25, 2020 | 31.90 | 32.20 | 31.81 | 32.20 | 7,600 | -0.03(-0.09%) |
Sep 24, 2020 | 32.13 | 32.27 | 31.80 | 32.23 | 2,361 | -0.25(-0.77%) |
Sep 23, 2020 | 32.84 | 32.84 | 32.48 | 32.48 | 3,654 | +0.63(+1.98%) |
Sep 22, 2020 | 32.22 | 32.23 | 31.85 | 31.85 | 2,419 | -0.93(-2.84%) |
Sep 21, 2020 | 32.88 | 32.91 | 32.78 | 32.78 | 1,041 | -0.77(-2.30%) |
Sep 18, 2020 | 33.50 | 33.55 | 33.50 | 33.55 | 400 | -0.23(-0.67%) |
Sep 17, 2020 | 33.77 | 33.77 | 33.77 | 33.77 | 639 | -0.43(-1.24%) |
Sep 16, 2020 | 34.20 | 34.20 | 34.20 | 34.20 | 680 | +0.73(+2.18%) |
Sep 15, 2020 | 33.71 | 33.71 | 33.25 | 33.47 | 3,323 | +0.77(+2.35%) |
Sep 14, 2020 | 33.03 | 33.03 | 32.70 | 32.70 | 3,207 | +0.12(+0.37%) |
Sep 11, 2020 | 32.89 | 32.95 | 32.46 | 32.58 | 3,900 | +0.18(+0.56%) |
Sep 10, 2020 | 32.40 | 32.60 | 32.40 | 32.40 | 2,362 | -0.22(-0.66%) |
Sep 09, 2020 | 32.62 | 32.87 | 32.35 | 32.62 | 4,939 | +0.72(+2.24%) |
Sep 08, 2020 | 31.99 | 31.99 | 31.77 | 31.90 | 1,250 | -0.17(-0.53%) |
Sep 04, 2020 | 31.95 | 32.07 | 31.77 | 32.07 | 3,100 | -0.17(-0.53%) |
Sep 03, 2020 | 32.56 | 32.70 | 32.08 | 32.24 | 2,585 | -0.30(-0.94%) |
Sep 02, 2020 | 32.69 | 32.71 | 32.55 | 32.55 | 2,029 | +0.39(+1.20%) |
Sep 01, 2020 | 32.83 | 32.83 | 32.15 | 32.16 | 5,881 | -0.60(-1.82%) |
Aug 31, 2020 | 32.76 | 32.85 | 32.65 | 32.76 | 3,682 | -0.13(-0.41%) |
Aug 28, 2020 | 32.89 | 32.89 | 32.89 | 32.89 | 900 | -0.16(-0.48%) |
Aug 27, 2020 | 33.20 | 33.20 | 33.05 | 33.05 | 853 | -0.50(-1.49%) |
Aug 26, 2020 | 33.54 | 33.77 | 33.25 | 33.55 | 2,465 | +0.55(+1.67%) |
Aug 25, 2020 | 33.08 | 33.08 | 32.78 | 33.00 | 3,989 | -0.41(-1.21%) |
Aug 24, 2020 | 33.45 | 33.45 | 33.30 | 33.41 | 911 | -0.09(-0.28%) |
Aug 21, 2020 | 33.47 | 33.50 | 33.24 | 33.50 | 1,300 | -0.47(-1.39%) |
Aug 20, 2020 | 33.97 | 33.97 | 33.97 | 33.97 | 790 | -0.62(-1.80%) |
Aug 19, 2020 | 34.59 | 34.59 | 34.59 | 34.59 | 680 | -0.36(-1.02%) |
Aug 18, 2020 | 34.85 | 35.10 | 34.55 | 34.95 | 2,118 | -1.60(-4.39%) |
Aug 17, 2020 | 36.49 | 36.55 | 36.49 | 36.55 | 1,125 | +1.26(+3.58%) |
Aug 14, 2020 | 35.39 | 35.39 | 35.29 | 35.29 | 800 | -1.21(-3.31%) |
Aug 13, 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 293 | -1.07(-2.85%) |
Aug 12, 2020 | 37.57 | 37.57 | 37.57 | 161 | +0.00(+0.00%) | |
Aug 11, 2020 | 37.68 | 37.81 | 37.57 | 37.57 | 4,222 | +0.47(+1.27%) |
Aug 10, 2020 | 37.10 | 37.10 | 37.10 | 119 | +0.00(+0.00%) | |
Aug 07, 2020 | 37.10 | 37.10 | 37.10 | 37.10 | 200 | +0.55(+1.50%) |
Aug 06, 2020 | 36.55 | 36.55 | 36.55 | 106 | +0.00(+0.00%) | |
Aug 05, 2020 | 36.55 | 36.55 | 36.55 | 237 | +0.00(+0.00%) | |
Aug 04, 2020 | 36.68 | 36.68 | 36.55 | 36.55 | 590 | -0.67(-1.80%) |
Aug 03, 2020 | 37.22 | 37.22 | 37.22 | 37.22 | 318 | +1.07(+2.96%) |
Jul 31, 2020 | 36.55 | 36.55 | 36.15 | 36.15 | 900 | -0.71(-1.93%) |
Jul 30, 2020 | 36.85 | 36.86 | 36.85 | 36.86 | 499 | +0.55(+1.51%) |
Jul 29, 2020 | 36.31 | 36.31 | 36.31 | 36.31 | 395 | +0.85(+2.40%) |
Jul 28, 2020 | 35.33 | 35.54 | 35.33 | 35.46 | 720 | +0.13(+0.37%) |
Jul 27, 2020 | 35.35 | 35.35 | 35.33 | 35.33 | 496 | +0.31(+0.89%) |
Jul 24, 2020 | 35.01 | 35.02 | 35.01 | 35.02 | 600 | -0.26(-0.74%) |
Jul 23, 2020 | 35.39 | 35.40 | 35.22 | 35.28 | 3,221 | -0.62(-1.73%) |
Jul 22, 2020 | 35.90 | 35.90 | 35.90 | 76 | +0.00(+0.00%) | |
Jul 21, 2020 | 36.15 | 36.15 | 35.90 | 35.90 | 644 | -0.27(-0.75%) |
Jul 20, 2020 | 36.17 | 36.17 | 36.17 | 137 | +0.00(+0.00%) | |
Jul 17, 2020 | 36.17 | 36.17 | 36.17 | 36.17 | 1,700 | -0.68(-1.85%) |
Jul 16, 2020 | 36.85 | 36.85 | 36.85 | 178 | +0.00(+0.00%) | |
Jul 15, 2020 | 36.93 | 36.93 | 36.85 | 36.85 | 473 | +0.30(+0.82%) |
Jul 14, 2020 | 36.55 | 36.55 | 36.55 | 257 | +0.00(+0.00%) | |
Jul 13, 2020 | 36.84 | 36.84 | 36.55 | 36.55 | 587 | -1.23(-3.26%) |
Jul 10, 2020 | 37.78 | 37.78 | 37.78 | 216 | +0.00(+0.00%) | |
Jul 09, 2020 | 37.55 | 37.78 | 37.55 | 37.78 | 401 | -1.02(-2.63%) |
Jul 08, 2020 | 38.80 | 38.80 | 38.80 | 30 | +0.00(+0.00%) | |
Jul 07, 2020 | 38.80 | 38.80 | 38.80 | 38.80 | 316 | -0.61(-1.55%) |
Jul 06, 2020 | 38.85 | 39.41 | 38.85 | 39.41 | 2,763 | +0.48(+1.22%) |
Jul 02, 2020 | 38.97 | 39.13 | 38.93 | 38.93 | 4,700 | +0.32(+0.83%) |
Jul 01, 2020 | 38.62 | 38.62 | 38.62 | 38.62 | 250 | +0.21(+0.53%) |
Jun 30, 2020 | 38.41 | 38.41 | 38.41 | 184 | +0.00(+0.00%) | |
Jun 29, 2020 | 38.41 | 38.41 | 38.41 | 121 | +0.00(+0.00%) | |
Jun 26, 2020 | 38.41 | 38.41 | 38.41 | 38.41 | 800 | -0.39(-1.01%) |
Jun 25, 2020 | 38.55 | 38.81 | 38.55 | 38.80 | 6,317 | -0.61(-1.55%) |
Jun 24, 2020 | 39.41 | 39.41 | 39.41 | 132 | +0.00(+0.00%) | |
Jun 23, 2020 | 39.69 | 39.69 | 39.41 | 39.41 | 635 | +0.76(+1.97%) |
Jun 22, 2020 | 38.54 | 38.65 | 38.44 | 38.65 | 2,188 | +0.79(+2.09%) |
Jun 19, 2020 | 37.90 | 37.90 | 37.85 | 37.86 | 2,000 | +0.13(+0.34%) |
Jun 18, 2020 | 37.83 | 37.83 | 37.73 | 37.73 | 2,467 | -0.12(-0.32%) |
Jun 17, 2020 | 37.85 | 37.85 | 37.85 | 272 | +0.00(+0.00%) | |
Jun 16, 2020 | 38.40 | 38.40 | 37.85 | 37.85 | 1,442 | +0.10(+0.26%) |
Jun 15, 2020 | 37.35 | 37.85 | 37.35 | 37.75 | 2,857 | -0.01(-0.03%) |
Jun 12, 2020 | 37.74 | 37.76 | 37.74 | 37.76 | 400 | +0.33(+0.88%) |
Jun 11, 2020 | 37.80 | 37.86 | 37.43 | 37.43 | 2,061 | -1.84(-4.69%) |
Jun 10, 2020 | 39.59 | 39.59 | 39.27 | 39.27 | 639 | -0.42(-1.07%) |
Jun 09, 2020 | 39.80 | 39.80 | 39.56 | 39.70 | 824 | -0.65(-1.60%) |
Jun 08, 2020 | 40.22 | 40.41 | 40.22 | 40.34 | 873 | -0.74(-1.80%) |
Jun 05, 2020 | 40.80 | 41.63 | 40.80 | 41.08 | 9,400 | +0.52(+1.28%) |
Jun 04, 2020 | 40.69 | 40.69 | 40.56 | 40.56 | 10,326 | -0.34(-0.82%) |
Jun 03, 2020 | 40.50 | 40.90 | 40.50 | 40.90 | 2,772 | +0.82(+2.05%) |
Jun 02, 2020 | 39.78 | 40.08 | 39.78 | 40.08 | 415 | +1.24(+3.19%) |