Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.47 | 25.59 | 24.76 | 24.91 | 106,624 | -0.41(-1.64%) |
May 27, 2021 | 25.27 | 25.54 | 24.96 | 25.33 | 57,467 | +0.22(+0.87%) |
May 26, 2021 | 24.56 | 25.53 | 24.56 | 25.11 | 75,644 | +0.63(+2.58%) |
May 25, 2021 | 24.95 | 25.64 | 24.47 | 24.48 | 76,308 | -0.52(-2.09%) |
May 24, 2021 | 25.72 | 25.72 | 24.90 | 25.00 | 137,075 | -0.42(-1.67%) |
May 21, 2021 | 26.32 | 26.53 | 25.30 | 25.43 | 106,222 | -0.81(-3.09%) |
May 20, 2021 | 25.40 | 26.33 | 25.21 | 26.24 | 105,749 | +0.90(+3.55%) |
May 19, 2021 | 25.02 | 25.47 | 24.62 | 25.34 | 102,740 | -0.23(-0.89%) |
May 18, 2021 | 25.45 | 26.45 | 25.37 | 25.56 | 157,646 | +0.22(+0.86%) |
May 17, 2021 | 25.37 | 25.95 | 25.29 | 25.35 | 105,205 | -0.36(-1.38%) |
May 14, 2021 | 25.20 | 25.71 | 24.97 | 25.70 | 95,521 | +0.74(+2.97%) |
May 13, 2021 | 24.83 | 25.60 | 24.30 | 24.96 | 164,834 | +0.18(+0.72%) |
May 12, 2021 | 25.16 | 25.51 | 24.50 | 24.78 | 129,694 | -0.59(-2.34%) |
May 11, 2021 | 25.42 | 25.69 | 24.50 | 25.38 | 164,165 | -0.51(-1.98%) |
May 10, 2021 | 26.52 | 26.75 | 25.72 | 25.89 | 150,253 | -0.61(-2.31%) |
May 07, 2021 | 26.73 | 27.19 | 26.42 | 26.50 | 101,215 | +0.28(+1.05%) |
May 06, 2021 | 26.84 | 26.84 | 25.80 | 26.23 | 105,541 | -0.75(-2.78%) |
May 05, 2021 | 26.94 | 27.10 | 26.41 | 26.98 | 94,353 | +0.10(+0.37%) |
May 04, 2021 | 27.76 | 27.76 | 26.47 | 26.88 | 141,736 | -1.09(-3.89%) |
May 03, 2021 | 27.89 | 28.13 | 27.23 | 27.96 | 131,338 | +0.10(+0.35%) |
Apr 30, 2021 | 28.16 | 29.08 | 27.67 | 27.87 | 179,692 | -1.09(-3.75%) |
Apr 29, 2021 | 28.78 | 29.09 | 28.39 | 28.95 | 133,074 | +0.39(+1.35%) |
Apr 28, 2021 | 28.74 | 29.14 | 28.46 | 28.57 | 110,613 | +0.12(+0.42%) |
Apr 27, 2021 | 28.79 | 29.28 | 28.45 | 28.45 | 135,516 | -0.35(-1.20%) |
Apr 26, 2021 | 28.89 | 29.25 | 28.55 | 28.79 | 146,900 | +0.08(+0.28%) |
Apr 23, 2021 | 28.32 | 28.78 | 27.99 | 28.72 | 168,860 | +0.34(+1.18%) |
Apr 22, 2021 | 28.25 | 29.21 | 28.00 | 28.38 | 196,326 | +0.26(+0.91%) |
Apr 21, 2021 | 27.02 | 28.15 | 26.77 | 28.12 | 151,619 | +1.01(+3.72%) |
Apr 20, 2021 | 27.76 | 28.64 | 26.92 | 27.12 | 151,163 | -0.53(-1.93%) |
Apr 19, 2021 | 27.16 | 28.39 | 26.60 | 27.65 | 265,214 | +0.62(+2.30%) |
Apr 16, 2021 | 28.64 | 28.82 | 25.66 | 27.03 | 538,268 | -0.93(-3.32%) |
Apr 15, 2021 | 27.44 | 28.05 | 27.00 | 27.95 | 302,218 | +0.51(+1.87%) |
Apr 14, 2021 | 27.72 | 27.99 | 27.35 | 27.44 | 164,517 | -0.41(-1.45%) |
Apr 13, 2021 | 27.48 | 28.15 | 27.31 | 27.85 | 103,412 | +0.27(+0.97%) |
Apr 12, 2021 | 27.91 | 28.45 | 27.48 | 27.58 | 122,684 | -0.16(-0.57%) |
Apr 09, 2021 | 27.74 | 27.90 | 27.49 | 27.74 | 105,385 | -0.05(-0.18%) |
Apr 08, 2021 | 27.71 | 27.95 | 27.06 | 27.79 | 95,290 | +0.04(+0.14%) |
Apr 07, 2021 | 28.05 | 28.31 | 27.34 | 27.75 | 128,162 | -0.41(-1.47%) |
Apr 06, 2021 | 27.41 | 28.58 | 27.37 | 28.16 | 203,444 | +0.89(+3.26%) |
Apr 05, 2021 | 27.44 | 27.59 | 26.47 | 27.27 | 156,099 | +0.12(+0.44%) |
Apr 01, 2021 | 27.56 | 28.02 | 26.78 | 27.15 | 115,104 | -0.37(-1.33%) |
Mar 31, 2021 | 26.72 | 27.59 | 26.47 | 27.52 | 135,392 | +0.82(+3.07%) |
Mar 30, 2021 | 26.36 | 27.11 | 26.13 | 26.70 | 99,858 | +0.22(+0.82%) |
Mar 29, 2021 | 27.00 | 27.60 | 26.22 | 26.48 | 143,651 | -0.45(-1.69%) |
Mar 26, 2021 | 26.94 | 27.12 | 25.60 | 26.94 | 119,862 | +0.43(+1.64%) |
Mar 25, 2021 | 25.83 | 26.72 | 25.11 | 26.50 | 188,110 | +0.30(+1.13%) |
Mar 24, 2021 | 27.57 | 28.19 | 26.10 | 26.21 | 167,761 | -1.01(-3.70%) |
Mar 23, 2021 | 28.50 | 28.57 | 27.03 | 27.21 | 147,466 | -1.36(-4.77%) |
Mar 22, 2021 | 29.03 | 29.09 | 28.24 | 28.58 | 144,694 | -0.48(-1.67%) |
Mar 19, 2021 | 28.61 | 29.60 | 28.40 | 29.06 | 210,265 | +0.35(+1.20%) |
Mar 18, 2021 | 28.25 | 29.53 | 28.17 | 28.72 | 144,706 | -0.04(-0.14%) |
Mar 17, 2021 | 28.48 | 29.13 | 27.03 | 28.75 | 189,032 | -0.15(-0.51%) |
Mar 16, 2021 | 29.00 | 29.53 | 28.36 | 28.90 | 170,949 | -0.15(-0.51%) |
Mar 15, 2021 | 29.45 | 29.80 | 28.77 | 29.05 | 151,122 | -0.74(-2.49%) |
Mar 12, 2021 | 29.72 | 30.55 | 29.24 | 29.79 | 153,877 | -0.43(-1.44%) |
Mar 11, 2021 | 30.73 | 30.89 | 29.93 | 30.23 | 171,348 | -0.09(-0.29%) |
Mar 10, 2021 | 30.23 | 31.17 | 29.79 | 30.32 | 173,090 | +0.68(+2.30%) |
Mar 09, 2021 | 28.89 | 30.13 | 28.62 | 29.63 | 157,469 | +0.88(+3.06%) |
Mar 08, 2021 | 28.95 | 29.92 | 28.35 | 28.75 | 206,661 | -0.04(-0.14%) |
Mar 05, 2021 | 27.98 | 29.06 | 25.98 | 28.79 | 358,474 | +0.06(+0.21%) |
Mar 04, 2021 | 30.31 | 30.86 | 27.64 | 28.73 | 351,988 | -2.11(-6.85%) |
Mar 03, 2021 | 32.60 | 32.96 | 30.71 | 30.85 | 235,922 | -1.85(-5.65%) |
Mar 02, 2021 | 32.76 | 33.27 | 32.06 | 32.70 | 168,095 | -0.09(-0.27%) |
Mar 01, 2021 | 31.36 | 33.16 | 31.36 | 32.78 | 171,625 | +1.78(+5.73%) |
Feb 26, 2021 | 31.57 | 32.23 | 30.27 | 31.01 | 256,327 | -0.55(-1.75%) |
Feb 25, 2021 | 33.59 | 34.44 | 31.21 | 31.56 | 286,252 | -2.11(-6.28%) |
Feb 24, 2021 | 32.30 | 34.92 | 31.71 | 33.67 | 262,415 | +2.04(+6.46%) |
Feb 23, 2021 | 31.27 | 31.88 | 28.84 | 31.63 | 488,808 | -1.21(-3.67%) |
Feb 22, 2021 | 34.83 | 35.48 | 32.36 | 32.83 | 330,822 | -2.03(-5.84%) |
Feb 19, 2021 | 35.90 | 36.33 | 34.26 | 34.87 | 355,133 | -0.96(-2.67%) |
Feb 18, 2021 | 35.28 | 36.34 | 34.36 | 35.83 | 218,159 | +0.09(+0.25%) |
Feb 17, 2021 | 36.60 | 36.69 | 34.18 | 35.74 | 337,224 | -0.82(-2.24%) |
Feb 16, 2021 | 40.15 | 41.27 | 34.43 | 36.56 | 822,809 | -3.89(-9.62%) |
Feb 12, 2021 | 39.09 | 40.85 | 37.92 | 40.45 | 313,728 | +0.89(+2.25%) |
Feb 11, 2021 | 38.45 | 42.27 | 38.45 | 39.56 | 510,087 | -0.28(-0.69%) |
Feb 10, 2021 | 46.11 | 46.18 | 37.31 | 39.84 | 1,192,623 | -4.05(-9.23%) |
Feb 09, 2021 | 42.19 | 47.36 | 41.08 | 43.89 | 1,007,923 | +3.01(+7.37%) |
Feb 08, 2021 | 37.95 | 41.90 | 37.48 | 40.88 | 812,704 | +4.82(+13.37%) |
Feb 05, 2021 | 34.49 | 36.32 | 34.18 | 36.05 | 617,130 | +2.44(+7.26%) |
Feb 04, 2021 | 31.64 | 33.78 | 31.39 | 33.61 | 432,970 | +2.31(+7.38%) |
Feb 03, 2021 | 30.30 | 32.00 | 30.11 | 31.30 | 340,363 | +1.11(+3.66%) |
Feb 02, 2021 | 30.56 | 30.68 | 29.17 | 30.20 | 362,461 | -0.01(-0.03%) |
Feb 01, 2021 | 27.67 | 30.58 | 27.66 | 30.21 | 642,139 | +2.75(+10.00%) |
Jan 29, 2021 | 27.96 | 28.15 | 26.95 | 27.46 | 239,725 | -0.26(-0.93%) |
Jan 28, 2021 | 27.67 | 27.98 | 26.63 | 27.72 | 264,180 | +0.36(+1.30%) |
Jan 27, 2021 | 26.40 | 28.14 | 26.01 | 27.36 | 383,840 | +0.55(+2.06%) |
Jan 26, 2021 | 26.80 | 26.94 | 26.03 | 26.81 | 190,426 | +0.17(+0.63%) |
Jan 25, 2021 | 27.03 | 27.79 | 26.21 | 26.64 | 303,361 | -0.20(-0.74%) |
Jan 22, 2021 | 27.39 | 27.41 | 26.29 | 26.84 | 202,369 | -0.08(-0.29%) |
Jan 21, 2021 | 27.18 | 27.49 | 26.45 | 26.92 | 249,939 | +0.11(+0.41%) |
Jan 20, 2021 | 27.33 | 27.55 | 26.19 | 26.81 | 457,837 | -0.48(-1.77%) |
Jan 19, 2021 | 28.51 | 28.64 | 26.91 | 27.29 | 403,781 | -0.80(-2.85%) |
Jan 15, 2021 | 28.87 | 29.31 | 27.35 | 28.09 | 371,229 | -0.74(-2.57%) |
Jan 14, 2021 | 29.07 | 29.95 | 28.73 | 28.83 | 250,829 | -0.27(-0.92%) |
Jan 13, 2021 | 30.39 | 30.71 | 28.89 | 29.10 | 255,146 | -1.42(-4.66%) |
Jan 12, 2021 | 29.99 | 30.61 | 28.40 | 30.52 | 438,586 | +0.35(+1.15%) |
Jan 11, 2021 | 30.48 | 30.93 | 29.64 | 30.18 | 308,628 | -0.69(-2.24%) |
Jan 08, 2021 | 31.56 | 31.56 | 30.10 | 30.87 | 316,056 | +0.80(+2.66%) |
Jan 07, 2021 | 29.31 | 30.45 | 29.30 | 30.07 | 297,788 | +0.76(+2.60%) |
Jan 06, 2021 | 30.27 | 30.91 | 28.25 | 29.31 | 634,993 | -0.88(-2.91%) |
Jan 05, 2021 | 28.21 | 30.87 | 28.20 | 30.19 | 742,629 | +2.32(+8.33%) |
Jan 04, 2021 | 27.88 | 28.42 | 26.71 | 27.87 | 401,984 | +0.95(+3.52%) |
Dec 31, 2020 | 26.92 | 26.92 | 26.92 | 419,647 | +0.73(+2.79%) | |
Dec 30, 2020 | 27.44 | 27.84 | 25.91 | 26.19 | 419,647 | -1.29(-4.71%) |
Dec 29, 2020 | 28.99 | 29.08 | 26.63 | 27.48 | 432,396 | -1.13(-3.94%) |
Dec 28, 2020 | 27.36 | 30.02 | 26.82 | 28.61 | 870,038 | +1.74(+6.47%) |
Dec 24, 2020 | 26.28 | 27.02 | 26.08 | 26.87 | 208,443 | +0.62(+2.37%) |
Dec 23, 2020 | 25.84 | 26.62 | 25.07 | 26.25 | 439,888 | +0.83(+3.26%) |
Dec 22, 2020 | 24.85 | 25.61 | 24.45 | 25.42 | 482,274 | +1.23(+5.11%) |
Dec 21, 2020 | 22.75 | 24.94 | 22.74 | 24.18 | 564,410 | +1.03(+4.44%) |
Dec 18, 2020 | 22.61 | 23.36 | 22.13 | 23.15 | 490,484 | +0.66(+2.94%) |
Dec 17, 2020 | 22.60 | 23.07 | 22.48 | 22.49 | 244,638 | +0.07(+0.31%) |
Dec 16, 2020 | 22.86 | 23.06 | 22.21 | 22.42 | 282,977 | -0.35(-1.52%) |
Dec 15, 2020 | 22.97 | 23.05 | 21.99 | 22.77 | 296,912 | +0.10(+0.44%) |
Dec 14, 2020 | 22.23 | 23.20 | 22.23 | 22.67 | 538,318 | +0.66(+3.01%) |
Dec 11, 2020 | 23.60 | 23.94 | 21.04 | 22.01 | 1,215,430 | -0.27(-1.20%) |
Dec 10, 2020 | 21.24 | 22.36 | 21.10 | 22.27 | 656,764 | +1.07(+5.03%) |
Dec 09, 2020 | 21.24 | 21.95 | 21.09 | 21.21 | 413,716 | +0.08(+0.37%) |
Dec 08, 2020 | 20.66 | 21.33 | 20.31 | 21.13 | 346,282 | +0.54(+2.64%) |
Dec 07, 2020 | 20.48 | 20.74 | 19.73 | 20.59 | 413,288 | +0.43(+2.16%) |
Dec 04, 2020 | 19.99 | 20.19 | 19.55 | 20.15 | 207,127 | +0.28(+1.39%) |
Dec 03, 2020 | 19.50 | 19.94 | 19.41 | 19.87 | 156,934 | +0.54(+2.81%) |
Dec 02, 2020 | 19.70 | 19.73 | 19.17 | 19.33 | 274,383 | -0.37(-1.86%) |
Dec 01, 2020 | 19.76 | 20.41 | 19.36 | 19.70 | 242,692 | +0.12(+0.61%) |
Nov 30, 2020 | 19.76 | 20.11 | 19.27 | 19.58 | 182,960 | -0.27(-1.34%) |
Nov 27, 2020 | 19.40 | 19.91 | 19.08 | 19.84 | 204,292 | +0.44(+2.29%) |
Nov 25, 2020 | 19.61 | 19.77 | 19.23 | 19.40 | 233,651 | -0.17(-0.86%) |
Nov 24, 2020 | 20.09 | 20.27 | 19.47 | 19.57 | 300,093 | -0.52(-2.61%) |
Nov 23, 2020 | 20.44 | 20.78 | 19.95 | 20.09 | 227,835 | -0.43(-2.12%) |
Nov 20, 2020 | 20.52 | 20.92 | 20.25 | 20.53 | 207,633 | +0.01(+0.05%) |
Nov 19, 2020 | 20.41 | 20.62 | 19.99 | 20.52 | 149,662 | +0.16(+0.78%) |
Nov 18, 2020 | 20.55 | 21.00 | 20.15 | 20.36 | 175,066 | -0.04(-0.19%) |
Nov 17, 2020 | 19.97 | 20.61 | 19.65 | 20.40 | 247,032 | +0.45(+2.28%) |
Nov 16, 2020 | 19.76 | 20.25 | 19.54 | 19.94 | 328,414 | -0.42(-2.09%) |
Nov 13, 2020 | 20.84 | 20.84 | 19.69 | 20.37 | 305,629 | -0.20(-0.96%) |
Nov 12, 2020 | 20.13 | 20.73 | 19.66 | 20.57 | 329,635 | +0.59(+2.97%) |
Nov 11, 2020 | 18.91 | 20.25 | 18.78 | 19.97 | 372,984 | +1.67(+9.12%) |
Nov 10, 2020 | 19.19 | 19.40 | 18.27 | 18.30 | 359,782 | -0.50(-2.68%) |
Nov 09, 2020 | 20.38 | 20.55 | 18.38 | 18.81 | 1,062,387 | -3.77(-16.71%) |
Nov 06, 2020 | 23.21 | 23.47 | 22.44 | 22.58 | 170,783 | -0.74(-3.18%) |
Nov 05, 2020 | 22.48 | 23.78 | 22.43 | 23.32 | 233,164 | +0.99(+4.42%) |
Nov 04, 2020 | 22.61 | 22.61 | 21.68 | 22.33 | 181,527 | -0.08(-0.35%) |
Nov 03, 2020 | 22.33 | 22.82 | 22.08 | 22.41 | 132,202 | +0.34(+1.52%) |
Nov 02, 2020 | 21.56 | 22.63 | 21.39 | 22.08 | 187,194 | +0.77(+3.62%) |
Oct 30, 2020 | 22.54 | 22.69 | 21.20 | 21.31 | 359,992 | -1.45(-6.38%) |
Oct 29, 2020 | 23.09 | 23.43 | 22.39 | 22.76 | 214,351 | -0.38(-1.62%) |
Oct 28, 2020 | 24.21 | 24.23 | 22.90 | 23.13 | 240,107 | -0.69(-2.90%) |
Oct 27, 2020 | 24.55 | 24.66 | 23.51 | 23.83 | 150,765 | -0.37(-1.51%) |
Oct 26, 2020 | 24.26 | 25.02 | 23.94 | 24.19 | 315,445 | -0.05(-0.20%) |
Oct 23, 2020 | 23.37 | 24.35 | 23.36 | 24.24 | 174,327 | +0.86(+3.68%) |
Oct 22, 2020 | 23.75 | 24.01 | 23.07 | 23.38 | 221,875 | -0.40(-1.66%) |
Oct 21, 2020 | 24.36 | 24.69 | 23.66 | 23.78 | 233,260 | -0.56(-2.31%) |
Oct 20, 2020 | 24.79 | 25.04 | 24.12 | 24.34 | 224,250 | -0.26(-1.04%) |
Oct 19, 2020 | 23.90 | 25.13 | 23.80 | 24.60 | 548,111 | +0.84(+3.53%) |
Oct 16, 2020 | 23.73 | 24.17 | 23.48 | 23.76 | 312,007 | +0.17(+0.71%) |
Oct 15, 2020 | 23.40 | 23.69 | 22.75 | 23.59 | 257,996 | -0.01(-0.04%) |
Oct 14, 2020 | 23.50 | 24.08 | 23.29 | 23.60 | 260,630 | -0.04(-0.17%) |
Oct 13, 2020 | 23.71 | 23.89 | 22.97 | 23.64 | 337,813 | +0.01(+0.04%) |
Oct 12, 2020 | 22.97 | 23.81 | 22.80 | 23.63 | 447,914 | +1.05(+4.64%) |
Oct 09, 2020 | 21.78 | 22.72 | 21.74 | 22.58 | 322,636 | +0.78(+3.58%) |
Oct 08, 2020 | 22.77 | 22.83 | 21.10 | 21.80 | 528,406 | -0.69(-3.07%) |
Oct 07, 2020 | 22.21 | 23.12 | 22.20 | 22.49 | 409,611 | +0.25(+1.11%) |
Oct 06, 2020 | 22.18 | 22.56 | 21.48 | 22.25 | 486,533 | +0.28(+1.26%) |
Oct 05, 2020 | 20.99 | 22.01 | 20.79 | 21.97 | 497,859 | +0.91(+4.31%) |
Oct 02, 2020 | 20.56 | 21.13 | 20.07 | 21.06 | 668,456 | +0.81(+4.00%) |
Oct 01, 2020 | 19.73 | 20.30 | 19.31 | 20.25 | 379,650 | +0.69(+3.54%) |
Sep 30, 2020 | 19.21 | 19.82 | 18.99 | 19.56 | 383,073 | +0.35(+1.80%) |
Sep 29, 2020 | 18.78 | 19.29 | 18.58 | 19.21 | 373,611 | +0.61(+3.29%) |
Sep 28, 2020 | 18.27 | 18.64 | 18.03 | 18.60 | 306,330 | +0.39(+2.11%) |
Sep 25, 2020 | 18.36 | 19.03 | 18.07 | 18.21 | 325,471 | -0.21(-1.13%) |
Sep 24, 2020 | 17.90 | 18.85 | 17.66 | 18.42 | 440,518 | +0.35(+1.91%) |
Sep 23, 2020 | 19.21 | 19.62 | 17.96 | 18.08 | 390,252 | -1.20(-6.20%) |
Sep 22, 2020 | 19.13 | 19.46 | 18.34 | 19.27 | 695,169 | +0.58(+3.12%) |
Sep 21, 2020 | 19.32 | 19.79 | 18.75 | 18.69 | 433,284 | -0.76(-3.91%) |
Sep 18, 2020 | 19.38 | 19.87 | 19.01 | 19.45 | 614,599 | +0.23(+1.18%) |
Sep 17, 2020 | 20.01 | 20.20 | 18.93 | 19.22 | 746,211 | -1.07(-5.26%) |
Sep 16, 2020 | 21.24 | 21.24 | 20.24 | 20.29 | 669,504 | -0.61(-2.93%) |
Sep 15, 2020 | 20.75 | 21.92 | 20.52 | 20.90 | 906,008 | +0.36(+1.73%) |
Sep 14, 2020 | 21.58 | 21.69 | 20.51 | 20.55 | 828,976 | -1.19(-5.45%) |
Sep 11, 2020 | 21.21 | 23.01 | 21.12 | 21.73 | 1,105,185 | +0.74(+3.53%) |
Sep 10, 2020 | 21.49 | 22.02 | 20.11 | 20.99 | 1,514,139 | -0.41(-1.94%) |
Sep 09, 2020 | 22.23 | 22.23 | 20.82 | 21.41 | 1,225,754 | -0.06(-0.28%) |
Sep 08, 2020 | 21.19 | 21.93 | 20.88 | 21.46 | 478,701 | +0.47(+2.26%) |
Sep 04, 2020 | 20.99 | 21.39 | 20.27 | 20.99 | 706,622 | +0.02(+0.09%) |
Sep 03, 2020 | 21.18 | 21.43 | 20.91 | 20.97 | 443,316 | -0.11(-0.52%) |
Sep 02, 2020 | 21.03 | 21.31 | 20.64 | 21.08 | 468,111 | +0.34(+1.62%) |
Sep 01, 2020 | 20.27 | 20.84 | 19.99 | 20.74 | 453,142 | +0.56(+2.79%) |
Aug 31, 2020 | 22.34 | 22.47 | 19.93 | 20.18 | 684,470 | -2.08(-9.36%) |
Aug 28, 2020 | 22.21 | 22.47 | 22.08 | 22.27 | 322,231 | +0.13(+0.58%) |
Aug 27, 2020 | 21.79 | 22.42 | 21.77 | 22.14 | 345,495 | +0.05(+0.22%) |
Aug 26, 2020 | 21.55 | 22.13 | 21.49 | 22.09 | 238,054 | +0.56(+2.62%) |
Aug 25, 2020 | 21.48 | 21.66 | 21.17 | 21.52 | 261,825 | -0.07(-0.32%) |
Aug 24, 2020 | 21.33 | 21.66 | 20.50 | 21.59 | 651,016 | +0.20(+0.92%) |
Aug 21, 2020 | 20.75 | 21.53 | 20.75 | 21.40 | 428,630 | +0.54(+2.61%) |
Aug 20, 2020 | 20.99 | 21.04 | 20.60 | 20.85 | 229,866 | +0.11(+0.52%) |
Aug 19, 2020 | 20.37 | 21.14 | 20.37 | 20.74 | 607,529 | +0.39(+1.89%) |
Aug 18, 2020 | 19.82 | 20.70 | 19.77 | 20.36 | 573,902 | +0.54(+2.74%) |
Aug 17, 2020 | 20.15 | 20.15 | 19.52 | 19.82 | 472,733 | -0.37(-1.81%) |
Aug 14, 2020 | 20.51 | 20.52 | 19.42 | 20.18 | 641,528 | -0.39(-1.87%) |
Aug 13, 2020 | 19.91 | 20.94 | 19.91 | 20.57 | 690,770 | +0.75(+3.79%) |
Aug 12, 2020 | 21.71 | 22.92 | 19.68 | 19.82 | 1,592,331 | -1.84(-8.49%) |
Aug 11, 2020 | 24.09 | 24.09 | 21.35 | 21.65 | 1,300,428 | -2.02(-8.51%) |
Aug 10, 2020 | 23.82 | 24.53 | 23.29 | 23.67 | 745,630 | +0.51(+2.22%) |
Aug 07, 2020 | 23.13 | 24.31 | 22.99 | 23.15 | 586,658 | +0.22(+0.95%) |
Aug 06, 2020 | 23.82 | 23.86 | 22.81 | 22.94 | 842,342 | -1.01(-4.21%) |
Aug 05, 2020 | 24.65 | 26.18 | 23.42 | 23.94 | 872,436 | -0.87(-3.50%) |
Aug 04, 2020 | 24.80 | 27.34 | 24.26 | 24.81 | 1,922,265 | -0.18(-0.71%) |
Aug 03, 2020 | 23.44 | 25.18 | 23.44 | 24.99 | 757,200 | +1.62(+6.93%) |
Jul 31, 2020 | 23.51 | 23.63 | 22.85 | 23.37 | 434,704 | -0.04(-0.17%) |
Jul 30, 2020 | 23.73 | 23.81 | 22.72 | 23.41 | 531,137 | -0.27(-1.13%) |
Jul 29, 2020 | 23.15 | 24.09 | 22.87 | 23.68 | 1,092,531 | +0.68(+2.96%) |
Jul 28, 2020 | 22.96 | 24.15 | 22.55 | 23.00 | 758,840 | +0.14(+0.61%) |
Jul 27, 2020 | 22.17 | 23.15 | 22.04 | 22.86 | 632,170 | +0.80(+3.63%) |
Jul 24, 2020 | 22.50 | 23.06 | 21.93 | 22.06 | 575,522 | -0.69(-3.04%) |
Jul 23, 2020 | 22.76 | 23.40 | 21.64 | 22.75 | 1,050,008 | -0.09(-0.39%) |
Jul 22, 2020 | 22.40 | 23.56 | 22.33 | 22.84 | 1,063,566 | +0.22(+0.96%) |
Jul 21, 2020 | 22.14 | 23.21 | 22.14 | 22.62 | 744,674 | +0.30(+1.33%) |
Jul 20, 2020 | 22.48 | 22.92 | 22.05 | 22.32 | 818,950 | +0.08(+0.36%) |
Jul 17, 2020 | 22.58 | 23.10 | 22.03 | 22.25 | 1,212,090 | -0.28(-1.23%) |
Jul 16, 2020 | 21.29 | 23.29 | 21.23 | 22.52 | 1,216,448 | +1.24(+5.85%) |
Jul 15, 2020 | 21.59 | 21.68 | 20.53 | 21.28 | 814,816 | -0.56(-2.58%) |
Jul 14, 2020 | 22.25 | 22.30 | 20.47 | 21.84 | 977,900 | -0.64(-2.86%) |
Jul 13, 2020 | 24.11 | 24.35 | 22.39 | 22.48 | 944,827 | -1.47(-6.14%) |
Jul 10, 2020 | 24.69 | 24.69 | 23.56 | 23.95 | 642,034 | -0.81(-3.27%) |
Jul 09, 2020 | 25.61 | 25.68 | 23.60 | 24.76 | 927,776 | -0.71(-2.79%) |
Jul 08, 2020 | 24.11 | 25.98 | 23.59 | 25.48 | 1,286,659 | +1.56(+6.53%) |
Jul 07, 2020 | 23.19 | 24.36 | 22.87 | 23.91 | 754,245 | +0.83(+3.59%) |
Jul 06, 2020 | 22.53 | 23.24 | 22.52 | 23.08 | 666,219 | +0.78(+3.50%) |
Jul 02, 2020 | 22.68 | 22.96 | 22.04 | 22.30 | 586,253 | -0.38(-1.65%) |
Jul 01, 2020 | 21.93 | 23.25 | 21.79 | 22.68 | 764,942 | +0.52(+2.36%) |
Jun 30, 2020 | 21.12 | 22.70 | 21.12 | 22.16 | 786,879 | +0.58(+2.70%) |
Jun 29, 2020 | 22.24 | 22.45 | 21.14 | 21.57 | 664,972 | -0.59(-2.67%) |
Jun 26, 2020 | 23.31 | 23.66 | 22.06 | 22.17 | 2,090,913 | -0.92(-3.98%) |
Jun 25, 2020 | 24.08 | 25.25 | 21.81 | 23.08 | 2,819,010 | -0.56(-2.38%) |
Jun 24, 2020 | 20.63 | 24.45 | 20.39 | 23.65 | 4,125,508 | +3.31(+16.27%) |
Jun 23, 2020 | 20.18 | 20.97 | 19.56 | 20.34 | 934,509 | -0.09(-0.44%) |
Jun 22, 2020 | 21.14 | 21.19 | 20.09 | 20.43 | 632,748 | -0.71(-3.36%) |
Jun 19, 2020 | 21.64 | 21.98 | 20.95 | 21.14 | 1,368,498 | -0.28(-1.29%) |
Jun 18, 2020 | 21.79 | 22.39 | 20.61 | 21.42 | 1,351,807 | -0.17(-0.78%) |
Jun 17, 2020 | 20.13 | 22.13 | 19.72 | 21.58 | 1,647,191 | +1.24(+6.12%) |
Jun 16, 2020 | 19.32 | 21.44 | 18.47 | 20.34 | 1,592,413 | +1.24(+6.52%) |
Jun 15, 2020 | 20.19 | 20.81 | 18.72 | 19.09 | 1,365,710 | -0.37(-1.88%) |
Jun 12, 2020 | 20.74 | 20.89 | 19.16 | 19.46 | 1,244,080 | -1.23(-5.97%) |
Jun 11, 2020 | 18.82 | 22.03 | 18.31 | 20.69 | 3,563,394 | +1.64(+8.61%) |
Jun 10, 2020 | 23.67 | 23.70 | 18.32 | 19.05 | 9,663,246 | +3.23(+20.41%) |
Jun 09, 2020 | 15.89 | 16.13 | 15.13 | 15.82 | 2,664,225 | +0.44(+2.89%) |
Jun 08, 2020 | 14.89 | 15.49 | 14.58 | 15.38 | 483,069 | +0.90(+6.21%) |
Jun 05, 2020 | 14.73 | 15.36 | 14.35 | 14.48 | 539,685 | -0.34(-2.27%) |
Jun 04, 2020 | 14.78 | 14.82 | 14.47 | 14.82 | 261,087 | +0.09(+0.60%) |
Jun 03, 2020 | 14.20 | 14.77 | 14.05 | 14.73 | 362,873 | +0.52(+3.69%) |
Jun 02, 2020 | 14.34 | 14.73 | 13.97 | 14.20 | 297,968 | -0.24(-1.64%) |