Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.33 | 35.48 | 33.75 | 33.86 | 344,237 | -1.45(-4.10%) |
May 27, 2021 | 34.53 | 35.40 | 34.47 | 35.30 | 287,507 | +1.03(+3.00%) |
May 26, 2021 | 33.51 | 34.38 | 33.51 | 34.27 | 233,391 | +0.67(+1.98%) |
May 25, 2021 | 34.60 | 35.09 | 33.47 | 33.61 | 320,026 | -1.01(-2.92%) |
May 24, 2021 | 34.67 | 34.82 | 34.06 | 34.62 | 303,662 | +0.15(+0.44%) |
May 21, 2021 | 35.20 | 35.64 | 34.38 | 34.47 | 323,687 | -0.29(-0.82%) |
May 20, 2021 | 35.57 | 35.84 | 34.53 | 34.75 | 293,283 | -0.81(-2.28%) |
May 19, 2021 | 35.86 | 36.05 | 35.23 | 35.56 | 208,046 | -1.10(-3.01%) |
May 18, 2021 | 37.26 | 38.35 | 36.61 | 36.67 | 183,206 | -0.54(-1.46%) |
May 17, 2021 | 36.07 | 37.38 | 35.98 | 37.21 | 374,699 | +1.04(+2.87%) |
May 14, 2021 | 35.90 | 36.83 | 35.67 | 36.17 | 227,132 | +0.49(+1.36%) |
May 13, 2021 | 35.78 | 36.90 | 35.43 | 35.68 | 267,069 | -0.25(-0.69%) |
May 12, 2021 | 35.95 | 36.85 | 35.43 | 35.93 | 259,999 | -0.04(-0.11%) |
May 11, 2021 | 36.50 | 36.71 | 35.30 | 35.97 | 270,962 | -1.29(-3.45%) |
May 10, 2021 | 38.33 | 38.93 | 37.17 | 37.26 | 501,678 | -0.73(-1.93%) |
May 07, 2021 | 37.52 | 38.35 | 37.22 | 37.99 | 230,824 | +0.34(+0.91%) |
May 06, 2021 | 37.42 | 37.73 | 36.61 | 37.65 | 276,985 | +0.38(+1.02%) |
May 05, 2021 | 37.30 | 37.51 | 36.52 | 37.27 | 372,375 | +0.40(+1.09%) |
May 04, 2021 | 36.04 | 37.00 | 35.17 | 36.87 | 306,713 | +0.84(+2.33%) |
May 03, 2021 | 34.90 | 36.37 | 34.90 | 36.03 | 325,631 | +1.21(+3.47%) |
Apr 30, 2021 | 35.43 | 36.32 | 34.71 | 34.82 | 428,313 | -0.73(-2.06%) |
Apr 29, 2021 | 39.44 | 39.67 | 35.31 | 35.55 | 649,838 | -3.45(-8.84%) |
Apr 28, 2021 | 37.99 | 39.12 | 37.44 | 39.00 | 735,953 | +1.56(+4.17%) |
Apr 27, 2021 | 36.31 | 37.61 | 36.25 | 37.44 | 394,776 | +0.80(+2.18%) |
Apr 26, 2021 | 34.73 | 36.87 | 34.73 | 36.64 | 268,583 | +1.90(+5.48%) |
Apr 23, 2021 | 34.25 | 34.93 | 33.68 | 34.73 | 153,096 | +0.69(+2.01%) |
Apr 22, 2021 | 34.20 | 34.64 | 33.72 | 34.05 | 196,424 | -0.03(-0.08%) |
Apr 21, 2021 | 32.81 | 34.24 | 32.81 | 34.07 | 286,190 | +0.74(+2.23%) |
Apr 20, 2021 | 34.83 | 35.01 | 33.09 | 33.33 | 374,358 | -1.66(-4.74%) |
Apr 19, 2021 | 36.67 | 36.67 | 34.84 | 34.99 | 346,920 | -1.60(-4.37%) |
Apr 16, 2021 | 37.08 | 37.66 | 36.50 | 36.59 | 204,338 | -0.13(-0.36%) |
Apr 15, 2021 | 37.31 | 37.31 | 36.24 | 36.72 | 172,338 | -0.30(-0.82%) |
Apr 14, 2021 | 36.87 | 37.66 | 36.60 | 37.03 | 282,314 | +0.31(+0.86%) |
Apr 13, 2021 | 37.88 | 37.99 | 36.43 | 36.71 | 260,429 | -1.28(-3.36%) |
Apr 12, 2021 | 37.88 | 38.69 | 37.59 | 37.99 | 298,951 | +0.10(+0.25%) |
Apr 09, 2021 | 35.87 | 37.95 | 35.87 | 37.89 | 394,292 | +2.35(+6.62%) |
Apr 08, 2021 | 35.78 | 36.57 | 35.14 | 35.54 | 265,803 | +0.10(+0.30%) |
Apr 07, 2021 | 35.66 | 36.01 | 34.88 | 35.44 | 208,316 | -0.37(-1.04%) |
Apr 06, 2021 | 36.31 | 36.96 | 35.71 | 35.81 | 210,096 | -0.51(-1.42%) |
Apr 05, 2021 | 36.47 | 36.56 | 35.67 | 36.32 | 220,434 | +0.40(+1.11%) |
Apr 01, 2021 | 35.48 | 36.20 | 35.07 | 35.92 | 231,010 | +0.88(+2.50%) |
Mar 31, 2021 | 35.23 | 35.60 | 34.48 | 35.05 | 206,652 | +0.07(+0.19%) |
Mar 30, 2021 | 34.65 | 35.17 | 34.11 | 34.98 | 218,664 | +0.10(+0.30%) |
Mar 29, 2021 | 35.13 | 36.00 | 34.84 | 34.87 | 228,583 | -0.38(-1.08%) |
Mar 26, 2021 | 34.82 | 35.35 | 34.30 | 35.26 | 326,249 | +0.91(+2.66%) |
Mar 25, 2021 | 33.28 | 34.52 | 32.42 | 34.34 | 354,500 | +0.77(+2.30%) |
Mar 24, 2021 | 34.24 | 34.96 | 33.42 | 33.57 | 348,845 | -0.33(-0.98%) |
Mar 23, 2021 | 35.24 | 35.87 | 33.74 | 33.90 | 617,434 | -2.31(-6.39%) |
Mar 22, 2021 | 36.68 | 36.68 | 35.86 | 36.22 | 227,930 | -0.33(-0.91%) |
Mar 19, 2021 | 36.66 | 37.18 | 35.97 | 36.55 | 454,039 | -0.20(-0.54%) |
Mar 18, 2021 | 38.69 | 39.21 | 36.38 | 36.75 | 532,743 | -2.10(-5.39%) |
Mar 17, 2021 | 38.25 | 38.95 | 38.12 | 38.85 | 210,632 | +0.46(+1.19%) |
Mar 16, 2021 | 39.17 | 39.17 | 37.58 | 38.39 | 356,865 | -1.07(-2.71%) |
Mar 15, 2021 | 40.53 | 40.75 | 38.46 | 39.46 | 364,233 | -1.11(-2.74%) |
Mar 12, 2021 | 41.09 | 41.38 | 40.11 | 40.57 | 157,859 | -0.62(-1.50%) |
Mar 11, 2021 | 41.21 | 42.34 | 40.87 | 41.19 | 354,138 | +0.44(+1.07%) |
Mar 10, 2021 | 39.56 | 41.44 | 39.24 | 40.75 | 392,757 | +1.63(+4.16%) |
Mar 09, 2021 | 39.96 | 40.10 | 39.06 | 39.12 | 253,704 | -0.83(-2.07%) |
Mar 08, 2021 | 40.40 | 40.71 | 38.62 | 39.95 | 414,397 | +0.29(+0.74%) |
Mar 05, 2021 | 37.49 | 39.85 | 37.49 | 39.66 | 602,220 | +2.86(+7.78%) |
Mar 04, 2021 | 37.01 | 38.67 | 35.64 | 36.79 | 407,219 | -0.11(-0.31%) |
Mar 03, 2021 | 36.49 | 37.71 | 36.49 | 36.91 | 310,899 | +0.47(+1.28%) |
Mar 02, 2021 | 36.92 | 37.78 | 36.34 | 36.44 | 215,514 | -0.48(-1.29%) |
Mar 01, 2021 | 37.58 | 38.14 | 36.91 | 36.92 | 161,667 | +0.25(+0.67%) |
Feb 26, 2021 | 35.97 | 37.02 | 34.93 | 36.67 | 289,444 | +0.61(+1.69%) |
Feb 25, 2021 | 39.46 | 39.79 | 35.86 | 36.06 | 493,367 | -3.31(-8.41%) |
Feb 24, 2021 | 37.98 | 39.87 | 37.98 | 39.37 | 391,276 | +1.72(+4.57%) |
Feb 23, 2021 | 36.91 | 38.06 | 35.52 | 37.65 | 376,782 | +0.30(+0.79%) |
Feb 22, 2021 | 35.56 | 37.76 | 35.29 | 37.35 | 481,522 | +1.92(+5.42%) |
Feb 19, 2021 | 34.63 | 35.68 | 34.63 | 35.43 | 361,227 | +0.61(+1.75%) |
Feb 18, 2021 | 35.62 | 35.62 | 34.06 | 34.82 | 278,614 | -0.93(-2.61%) |
Feb 17, 2021 | 35.13 | 35.90 | 34.43 | 35.76 | 404,298 | +0.49(+1.38%) |
Feb 16, 2021 | 37.23 | 37.23 | 34.84 | 35.27 | 477,293 | -1.46(-3.96%) |
Feb 12, 2021 | 36.74 | 36.92 | 36.07 | 36.73 | 294,279 | -0.10(-0.28%) |
Feb 11, 2021 | 38.10 | 38.34 | 36.27 | 36.83 | 463,423 | -1.24(-3.25%) |
Feb 10, 2021 | 38.81 | 39.25 | 37.71 | 38.07 | 380,782 | -0.58(-1.50%) |
Feb 09, 2021 | 37.77 | 38.99 | 36.35 | 38.65 | 552,966 | +0.97(+2.58%) |
Feb 08, 2021 | 36.08 | 37.83 | 36.05 | 37.68 | 882,303 | +2.04(+5.71%) |
Feb 05, 2021 | 33.90 | 35.68 | 33.90 | 35.64 | 782,466 | +1.27(+3.71%) |
Feb 04, 2021 | 32.58 | 34.67 | 32.41 | 34.37 | 648,188 | +1.96(+6.05%) |
Feb 03, 2021 | 32.18 | 32.63 | 31.63 | 32.41 | 386,959 | +0.30(+0.95%) |
Feb 02, 2021 | 31.98 | 32.52 | 31.56 | 32.10 | 496,788 | +0.38(+1.20%) |
Feb 01, 2021 | 32.34 | 32.88 | 31.41 | 31.72 | 405,995 | +0.22(+0.69%) |
Jan 29, 2021 | 33.44 | 33.59 | 30.69 | 31.50 | 669,484 | -1.43(-4.33%) |
Jan 28, 2021 | 32.97 | 33.73 | 31.27 | 32.93 | 1,012,974 | +0.37(+1.14%) |
Jan 27, 2021 | 31.03 | 32.78 | 30.26 | 32.56 | 1,177,786 | +0.35(+1.09%) |
Jan 26, 2021 | 33.75 | 34.02 | 31.85 | 32.21 | 579,636 | -1.16(-3.48%) |
Jan 25, 2021 | 34.37 | 34.63 | 33.07 | 33.37 | 590,982 | -1.28(-3.71%) |
Jan 22, 2021 | 34.70 | 35.56 | 33.98 | 34.65 | 611,154 | -0.65(-1.83%) |
Jan 21, 2021 | 35.99 | 36.76 | 34.95 | 35.30 | 536,827 | -0.80(-2.21%) |
Jan 20, 2021 | 38.60 | 38.91 | 36.00 | 36.10 | 566,493 | -2.43(-6.30%) |
Jan 19, 2021 | 39.05 | 39.23 | 37.76 | 38.53 | 642,194 | -0.40(-1.03%) |
Jan 15, 2021 | 39.66 | 39.93 | 38.54 | 38.92 | 413,146 | -1.31(-3.26%) |
Jan 14, 2021 | 38.73 | 40.63 | 38.73 | 40.24 | 390,727 | +1.15(+2.95%) |
Jan 13, 2021 | 41.04 | 41.04 | 38.25 | 39.09 | 749,650 | -2.00(-4.86%) |
Jan 12, 2021 | 41.20 | 41.57 | 40.57 | 41.08 | 366,903 | +0.06(+0.14%) |
Jan 11, 2021 | 42.19 | 42.31 | 40.89 | 41.03 | 539,478 | -2.56(-5.87%) |
Jan 08, 2021 | 45.72 | 45.72 | 42.82 | 43.59 | 307,311 | -2.08(-4.56%) |
Jan 07, 2021 | 45.84 | 45.99 | 44.73 | 45.67 | 336,002 | +0.86(+1.91%) |
Jan 06, 2021 | 45.43 | 46.88 | 44.55 | 44.81 | 433,773 | +0.14(+0.32%) |
Jan 05, 2021 | 43.23 | 44.78 | 43.23 | 44.67 | 306,672 | +1.43(+3.30%) |
Jan 04, 2021 | 43.85 | 44.84 | 43.01 | 43.24 | 190,010 | -0.60(-1.37%) |
Dec 31, 2020 | 43.84 | 43.84 | 43.84 | 124,736 | -0.49(-1.09%) | |
Dec 30, 2020 | 43.95 | 45.16 | 43.88 | 44.33 | 124,736 | +0.81(+1.86%) |
Dec 29, 2020 | 44.08 | 44.16 | 42.87 | 43.52 | 199,619 | -0.04(-0.09%) |
Dec 28, 2020 | 44.66 | 44.98 | 43.44 | 43.56 | 317,364 | -0.74(-1.68%) |
Dec 24, 2020 | 43.98 | 44.53 | 43.55 | 44.30 | 103,523 | +0.43(+0.98%) |
Dec 23, 2020 | 44.72 | 44.95 | 43.69 | 43.87 | 165,651 | -0.23(-0.52%) |
Dec 22, 2020 | 44.74 | 44.74 | 43.37 | 44.10 | 269,834 | -0.79(-1.76%) |
Dec 21, 2020 | 42.58 | 45.42 | 41.90 | 44.89 | 409,819 | +1.58(+3.65%) |
Dec 18, 2020 | 41.73 | 43.34 | 41.19 | 43.31 | 979,003 | +1.45(+3.45%) |
Dec 17, 2020 | 41.87 | 42.21 | 41.31 | 41.87 | 288,418 | +0.63(+1.52%) |
Dec 16, 2020 | 41.08 | 41.45 | 40.10 | 41.24 | 271,039 | +0.39(+0.95%) |
Dec 15, 2020 | 40.83 | 41.61 | 40.47 | 40.85 | 285,287 | +0.32(+0.80%) |
Dec 14, 2020 | 42.74 | 42.83 | 39.95 | 40.53 | 744,527 | -1.40(-3.33%) |
Dec 11, 2020 | 42.12 | 42.57 | 41.73 | 41.92 | 243,202 | -0.54(-1.28%) |
Dec 10, 2020 | 41.20 | 42.59 | 40.92 | 42.47 | 517,964 | +1.15(+2.78%) |
Dec 09, 2020 | 41.30 | 42.25 | 41.10 | 41.32 | 240,023 | +0.25(+0.60%) |
Dec 08, 2020 | 39.63 | 41.19 | 39.60 | 41.07 | 203,409 | +1.06(+2.66%) |
Dec 07, 2020 | 40.49 | 40.49 | 39.61 | 40.00 | 216,701 | -0.68(-1.68%) |
Dec 04, 2020 | 39.28 | 40.86 | 39.28 | 40.69 | 305,686 | +1.95(+5.03%) |
Dec 03, 2020 | 39.10 | 39.10 | 38.43 | 38.74 | 364,787 | -0.02(-0.05%) |
Dec 02, 2020 | 40.08 | 40.08 | 38.46 | 38.76 | 338,002 | -1.53(-3.80%) |
Dec 01, 2020 | 40.29 | 40.55 | 39.53 | 40.29 | 407,479 | +0.55(+1.39%) |
Nov 30, 2020 | 39.43 | 40.07 | 38.92 | 39.74 | 570,272 | -0.38(-0.95%) |
Nov 27, 2020 | 39.92 | 40.23 | 39.64 | 40.12 | 218,061 | +0.46(+1.15%) |
Nov 25, 2020 | 39.00 | 39.97 | 38.72 | 39.66 | 357,019 | +0.27(+0.68%) |
Nov 24, 2020 | 37.81 | 39.85 | 37.52 | 39.39 | 500,140 | +2.29(+6.17%) |
Nov 23, 2020 | 36.21 | 37.48 | 36.21 | 37.10 | 260,604 | +1.18(+3.28%) |
Nov 20, 2020 | 36.38 | 36.38 | 35.61 | 35.92 | 194,183 | -0.38(-1.05%) |
Nov 19, 2020 | 35.87 | 36.58 | 35.57 | 36.31 | 260,806 | +0.12(+0.34%) |
Nov 18, 2020 | 34.47 | 37.22 | 34.30 | 36.18 | 521,404 | +2.06(+6.05%) |
Nov 17, 2020 | 33.23 | 34.18 | 32.79 | 34.12 | 228,582 | +0.39(+1.16%) |
Nov 16, 2020 | 34.31 | 34.36 | 33.50 | 33.73 | 272,531 | +0.45(+1.34%) |
Nov 13, 2020 | 32.89 | 33.71 | 32.84 | 33.28 | 239,626 | +0.68(+2.10%) |
Nov 12, 2020 | 33.46 | 33.78 | 32.41 | 32.60 | 413,999 | -1.30(-3.84%) |
Nov 11, 2020 | 35.02 | 35.36 | 33.47 | 33.90 | 903,395 | -0.72(-2.09%) |
Nov 10, 2020 | 33.65 | 35.06 | 32.81 | 34.62 | 678,998 | +0.75(+2.22%) |
Nov 09, 2020 | 30.36 | 34.26 | 30.34 | 33.87 | 1,133,390 | +5.43(+19.08%) |
Nov 06, 2020 | 29.07 | 29.31 | 28.41 | 28.44 | 173,355 | -0.56(-1.93%) |
Nov 05, 2020 | 28.06 | 29.19 | 28.04 | 29.00 | 220,054 | +1.25(+4.52%) |
Nov 04, 2020 | 28.45 | 28.51 | 27.71 | 27.75 | 358,646 | -0.87(-3.06%) |
Nov 03, 2020 | 28.46 | 28.93 | 28.08 | 28.62 | 472,385 | +0.57(+2.03%) |
Nov 02, 2020 | 28.32 | 28.38 | 27.44 | 28.05 | 344,937 | -0.15(-0.54%) |
Oct 30, 2020 | 28.52 | 29.50 | 27.59 | 28.21 | 536,160 | -0.38(-1.33%) |
Oct 29, 2020 | 26.97 | 28.73 | 26.46 | 28.59 | 568,698 | +0.79(+2.84%) |
Oct 28, 2020 | 27.63 | 28.72 | 27.21 | 27.80 | 480,571 | -1.25(-4.29%) |
Oct 27, 2020 | 28.91 | 29.61 | 28.68 | 29.04 | 589,441 | +0.00(+0.00%) |
Oct 26, 2020 | 28.52 | 29.45 | 27.88 | 29.04 | 699,117 | -0.31(-1.07%) |
Oct 23, 2020 | 29.25 | 29.59 | 28.51 | 29.36 | 352,075 | +0.48(+1.65%) |
Oct 22, 2020 | 27.57 | 28.92 | 27.57 | 28.88 | 367,090 | +1.30(+4.72%) |
Oct 21, 2020 | 27.52 | 28.16 | 27.34 | 27.58 | 379,184 | -0.11(-0.41%) |
Oct 20, 2020 | 26.98 | 27.80 | 26.58 | 27.69 | 444,866 | +1.19(+4.48%) |
Oct 19, 2020 | 26.90 | 27.77 | 26.41 | 26.50 | 394,654 | -0.36(-1.34%) |
Oct 16, 2020 | 26.74 | 26.89 | 26.26 | 26.87 | 395,204 | +0.22(+0.82%) |
Oct 15, 2020 | 25.57 | 26.73 | 25.26 | 26.65 | 463,338 | +0.58(+2.22%) |
Oct 14, 2020 | 24.83 | 26.16 | 24.83 | 26.07 | 377,121 | +0.95(+3.79%) |
Oct 13, 2020 | 25.40 | 25.77 | 24.90 | 25.12 | 347,967 | -0.66(-2.55%) |
Oct 12, 2020 | 26.15 | 26.54 | 25.51 | 25.77 | 172,115 | -0.38(-1.45%) |
Oct 09, 2020 | 27.22 | 27.34 | 25.86 | 26.15 | 209,646 | -0.74(-2.76%) |
Oct 08, 2020 | 26.05 | 26.89 | 25.71 | 26.89 | 316,804 | +1.40(+5.48%) |
Oct 07, 2020 | 24.51 | 25.81 | 24.43 | 25.50 | 398,798 | +1.44(+5.97%) |
Oct 06, 2020 | 24.24 | 24.53 | 23.82 | 24.06 | 278,255 | +0.21(+0.88%) |
Oct 05, 2020 | 22.83 | 23.86 | 22.83 | 23.85 | 288,915 | +1.30(+5.78%) |
Oct 02, 2020 | 21.94 | 22.66 | 21.78 | 22.55 | 277,074 | -0.06(-0.25%) |
Oct 01, 2020 | 23.54 | 23.69 | 22.38 | 22.61 | 360,765 | -0.59(-2.54%) |
Sep 30, 2020 | 22.90 | 23.92 | 22.83 | 23.20 | 584,039 | +0.50(+2.22%) |
Sep 29, 2020 | 22.84 | 23.23 | 22.18 | 22.69 | 370,197 | +0.10(+0.42%) |
Sep 28, 2020 | 21.62 | 23.11 | 21.54 | 22.60 | 470,215 | +1.44(+6.78%) |
Sep 25, 2020 | 21.37 | 21.48 | 20.98 | 21.16 | 255,720 | -0.47(-2.15%) |
Sep 24, 2020 | 21.70 | 21.82 | 20.66 | 21.63 | 554,040 | -0.14(-0.66%) |
Sep 23, 2020 | 21.86 | 22.28 | 21.61 | 21.77 | 416,163 | -0.26(-1.17%) |
Sep 22, 2020 | 22.30 | 22.51 | 21.79 | 22.03 | 211,140 | -0.20(-0.90%) |
Sep 21, 2020 | 23.21 | 23.21 | 21.75 | 22.23 | 411,309 | -1.68(-7.04%) |
Sep 18, 2020 | 22.70 | 24.21 | 22.59 | 23.91 | 1,534,953 | +1.21(+5.32%) |
Sep 17, 2020 | 22.05 | 22.82 | 21.69 | 22.70 | 304,529 | +0.25(+1.10%) |
Sep 16, 2020 | 22.20 | 22.57 | 21.67 | 22.45 | 233,552 | +0.44(+1.99%) |
Sep 15, 2020 | 22.24 | 22.33 | 21.70 | 22.02 | 368,552 | -0.06(-0.27%) |
Sep 14, 2020 | 21.92 | 22.24 | 21.30 | 22.08 | 446,896 | +0.20(+0.91%) |
Sep 11, 2020 | 21.79 | 22.11 | 21.39 | 21.88 | 346,954 | +0.25(+1.14%) |
Sep 10, 2020 | 21.45 | 21.92 | 21.20 | 21.63 | 275,097 | +0.21(+0.97%) |
Sep 09, 2020 | 21.36 | 21.54 | 21.11 | 21.42 | 152,289 | +0.30(+1.44%) |
Sep 08, 2020 | 21.51 | 21.51 | 20.57 | 21.12 | 382,862 | -0.62(-2.84%) |
Sep 04, 2020 | 22.13 | 22.13 | 20.97 | 21.73 | 294,590 | +0.03(+0.13%) |
Sep 03, 2020 | 22.20 | 22.78 | 21.52 | 21.71 | 554,578 | -0.56(-2.51%) |
Sep 02, 2020 | 22.02 | 22.33 | 21.71 | 22.27 | 266,795 | +0.25(+1.12%) |
Sep 01, 2020 | 21.02 | 22.03 | 20.81 | 22.02 | 282,606 | +0.90(+4.27%) |
Aug 31, 2020 | 21.64 | 21.77 | 21.12 | 21.12 | 256,191 | -0.51(-2.37%) |
Aug 28, 2020 | 20.92 | 22.13 | 20.81 | 21.63 | 486,242 | +1.02(+4.97%) |
Aug 27, 2020 | 21.45 | 21.75 | 20.50 | 20.61 | 325,438 | -0.80(-3.72%) |
Aug 26, 2020 | 21.48 | 21.61 | 21.17 | 21.40 | 215,479 | +0.02(+0.09%) |
Aug 25, 2020 | 21.59 | 21.61 | 20.96 | 21.38 | 390,560 | +0.02(+0.09%) |
Aug 24, 2020 | 20.29 | 21.60 | 20.28 | 21.36 | 324,792 | +1.32(+6.58%) |
Aug 21, 2020 | 19.95 | 20.17 | 19.88 | 20.05 | 374,875 | -0.12(-0.61%) |
Aug 20, 2020 | 19.78 | 20.25 | 19.75 | 20.17 | 328,074 | +0.01(+0.05%) |
Aug 19, 2020 | 20.25 | 20.58 | 19.99 | 20.16 | 287,009 | -0.01(-0.05%) |
Aug 18, 2020 | 20.35 | 20.55 | 20.11 | 20.17 | 299,945 | -0.19(-0.93%) |
Aug 17, 2020 | 20.61 | 20.77 | 20.20 | 20.36 | 240,910 | -0.15(-0.74%) |
Aug 14, 2020 | 20.10 | 20.59 | 20.05 | 20.51 | 206,718 | +0.21(+1.03%) |
Aug 13, 2020 | 20.23 | 20.73 | 20.06 | 20.30 | 334,162 | +0.18(+0.90%) |
Aug 12, 2020 | 20.30 | 20.47 | 19.82 | 20.12 | 319,810 | +0.26(+1.29%) |
Aug 11, 2020 | 19.89 | 20.22 | 19.65 | 19.86 | 451,020 | +0.45(+2.30%) |
Aug 10, 2020 | 18.65 | 19.42 | 18.56 | 19.42 | 368,020 | +0.84(+4.55%) |
Aug 07, 2020 | 18.26 | 18.59 | 17.99 | 18.57 | 174,372 | +0.09(+0.51%) |
Aug 06, 2020 | 18.71 | 18.77 | 18.33 | 18.48 | 188,578 | -0.31(-1.67%) |
Aug 05, 2020 | 18.34 | 19.09 | 18.34 | 18.79 | 404,092 | +0.81(+4.49%) |
Aug 04, 2020 | 17.63 | 18.00 | 17.43 | 17.99 | 267,106 | +0.36(+2.05%) |
Aug 03, 2020 | 17.72 | 17.98 | 17.46 | 17.63 | 239,151 | +0.07(+0.38%) |
Jul 31, 2020 | 17.62 | 17.84 | 17.29 | 17.56 | 473,493 | +0.04(+0.22%) |
Jul 30, 2020 | 18.80 | 18.81 | 17.25 | 17.52 | 948,544 | -1.58(-8.25%) |
Jul 29, 2020 | 18.89 | 19.19 | 18.49 | 19.10 | 359,001 | +0.65(+3.55%) |
Jul 28, 2020 | 18.32 | 18.69 | 18.09 | 18.44 | 425,038 | +0.05(+0.26%) |
Jul 27, 2020 | 18.51 | 18.54 | 18.15 | 18.39 | 518,968 | -0.11(-0.61%) |
Jul 24, 2020 | 18.83 | 18.83 | 18.27 | 18.51 | 326,936 | -0.31(-1.66%) |
Jul 23, 2020 | 18.97 | 19.31 | 18.67 | 18.82 | 341,844 | -0.27(-1.39%) |
Jul 22, 2020 | 18.75 | 19.13 | 18.59 | 19.09 | 436,184 | +0.07(+0.35%) |
Jul 21, 2020 | 18.94 | 19.36 | 18.91 | 19.02 | 290,813 | +0.45(+2.40%) |
Jul 20, 2020 | 19.45 | 19.65 | 18.51 | 18.57 | 496,308 | -1.02(-5.23%) |
Jul 17, 2020 | 19.49 | 19.81 | 19.37 | 19.60 | 364,866 | +0.24(+1.23%) |
Jul 16, 2020 | 19.34 | 19.87 | 18.88 | 19.36 | 479,538 | -0.12(-0.63%) |
Jul 15, 2020 | 19.14 | 19.64 | 19.10 | 19.49 | 714,549 | +0.65(+3.48%) |
Jul 14, 2020 | 18.40 | 18.85 | 17.81 | 18.83 | 872,513 | +0.53(+2.90%) |
Jul 13, 2020 | 18.13 | 18.49 | 17.75 | 18.30 | 440,034 | +0.50(+2.83%) |
Jul 10, 2020 | 17.07 | 17.87 | 17.07 | 17.80 | 353,697 | +0.76(+4.46%) |
Jul 09, 2020 | 18.08 | 18.18 | 16.98 | 17.04 | 437,836 | -1.07(-5.92%) |
Jul 08, 2020 | 18.05 | 18.21 | 17.66 | 18.11 | 432,424 | +0.13(+0.74%) |
Jul 07, 2020 | 19.02 | 19.02 | 17.91 | 17.98 | 400,383 | -1.21(-6.33%) |
Jul 06, 2020 | 18.40 | 19.30 | 18.18 | 19.19 | 736,501 | +1.40(+7.84%) |
Jul 02, 2020 | 17.78 | 18.15 | 17.20 | 17.80 | 815,917 | +0.50(+2.91%) |
Jul 01, 2020 | 17.20 | 17.57 | 16.93 | 17.29 | 199,975 | +0.13(+0.77%) |
Jun 30, 2020 | 17.05 | 17.23 | 16.80 | 17.16 | 420,672 | -0.05(-0.28%) |
Jun 29, 2020 | 17.31 | 17.87 | 16.99 | 17.21 | 388,534 | +0.08(+0.44%) |
Jun 26, 2020 | 17.63 | 17.66 | 16.93 | 17.13 | 384,779 | -0.65(-3.68%) |
Jun 25, 2020 | 17.56 | 18.02 | 17.28 | 17.79 | 582,227 | +0.15(+0.86%) |
Jun 24, 2020 | 18.56 | 18.82 | 17.60 | 17.63 | 1,064,371 | -1.45(-7.61%) |
Jun 23, 2020 | 19.08 | 19.39 | 18.93 | 19.09 | 623,584 | +0.40(+2.13%) |
Jun 22, 2020 | 18.70 | 18.80 | 18.11 | 18.69 | 544,702 | -0.13(-0.71%) |
Jun 19, 2020 | 19.76 | 19.88 | 18.58 | 18.82 | 1,950,026 | -0.70(-3.60%) |
Jun 18, 2020 | 19.15 | 20.10 | 19.09 | 19.52 | 471,031 | +0.03(+0.15%) |
Jun 17, 2020 | 20.54 | 20.66 | 19.36 | 19.49 | 672,113 | -1.18(-5.69%) |
Jun 16, 2020 | 20.24 | 20.92 | 19.89 | 20.67 | 1,024,470 | +1.32(+6.82%) |
Jun 15, 2020 | 18.29 | 19.53 | 17.86 | 19.35 | 687,116 | -0.06(-0.31%) |
Jun 12, 2020 | 19.79 | 20.13 | 19.02 | 19.41 | 461,695 | +0.80(+4.27%) |
Jun 11, 2020 | 18.77 | 19.95 | 18.26 | 18.62 | 1,534,092 | -2.33(-11.13%) |
Jun 10, 2020 | 21.92 | 22.23 | 20.84 | 20.95 | 586,753 | -1.14(-5.15%) |
Jun 09, 2020 | 22.65 | 22.69 | 21.36 | 22.08 | 705,760 | -1.38(-5.89%) |
Jun 08, 2020 | 23.82 | 24.24 | 22.90 | 23.47 | 1,544,441 | +0.48(+2.10%) |
Jun 05, 2020 | 21.42 | 23.08 | 21.42 | 22.98 | 1,484,201 | +2.84(+14.11%) |
Jun 04, 2020 | 19.49 | 20.43 | 19.13 | 20.14 | 1,218,570 | +1.74(+9.47%) |
Jun 03, 2020 | 17.00 | 18.62 | 17.00 | 18.40 | 1,497,143 | +1.31(+7.65%) |
Jun 02, 2020 | 17.00 | 17.37 | 16.69 | 17.09 | 883,884 | +0.38(+2.27%) |