Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.90 | 55.90 | 54.82 | 54.82 | 1,233 | -1.37(-2.44%) |
May 27, 2021 | 56.02 | 57.00 | 56.02 | 56.19 | 2,083 | +0.19(+0.34%) |
May 26, 2021 | 55.51 | 56.00 | 55.51 | 56.00 | 3,791 | +0.52(+0.95%) |
May 25, 2021 | 55.75 | 55.75 | 54.95 | 55.48 | 2,341 | +0.02(+0.04%) |
May 24, 2021 | 56.00 | 56.00 | 55.45 | 55.45 | 1,012 | +0.85(+1.57%) |
May 21, 2021 | 57.00 | 57.00 | 54.60 | 54.60 | 1,524 | -1.40(-2.50%) |
May 20, 2021 | 57.06 | 57.06 | 56.00 | 56.00 | 2,016 | +0.72(+1.30%) |
May 19, 2021 | 55.00 | 56.37 | 55.00 | 55.28 | 1,454 | -1.11(-1.96%) |
May 18, 2021 | 56.55 | 57.10 | 56.39 | 56.39 | 1,445 | -1.02(-1.78%) |
May 17, 2021 | 57.39 | 57.41 | 56.59 | 57.41 | 1,887 | -0.61(-1.05%) |
May 14, 2021 | 57.16 | 58.02 | 56.37 | 58.02 | 2,464 | +0.68(+1.19%) |
May 13, 2021 | 57.48 | 57.48 | 56.22 | 57.34 | 2,469 | +0.36(+0.63%) |
May 12, 2021 | 58.07 | 58.07 | 56.30 | 56.98 | 5,064 | +0.44(+0.78%) |
May 11, 2021 | 58.77 | 58.77 | 56.49 | 56.54 | 2,158 | -0.96(-1.67%) |
May 10, 2021 | 57.52 | 57.52 | 56.08 | 57.50 | 1,933 | +0.37(+0.65%) |
May 07, 2021 | 57.05 | 57.13 | 56.05 | 57.13 | 1,299 | +0.03(+0.05%) |
May 06, 2021 | 55.42 | 57.10 | 55.22 | 57.10 | 4,588 | +0.55(+0.97%) |
May 05, 2021 | 56.25 | 56.84 | 56.25 | 56.55 | 9,119 | +1.05(+1.89%) |
May 04, 2021 | 55.50 | 55.50 | 54.20 | 55.50 | 1,990 | -0.05(-0.09%) |
May 03, 2021 | 53.59 | 55.55 | 53.59 | 55.55 | 3,015 | -0.91(-1.61%) |
Apr 30, 2021 | 55.67 | 56.46 | 54.65 | 56.46 | 2,200 | +0.22(+0.39%) |
Apr 29, 2021 | 55.46 | 56.24 | 54.68 | 56.24 | 2,326 | +2.21(+4.09%) |
Apr 28, 2021 | 54.97 | 55.11 | 54.03 | 54.03 | 2,054 | -2.24(-3.98%) |
Apr 27, 2021 | 56.27 | 56.27 | 55.52 | 56.27 | 2,295 | +1.41(+2.57%) |
Apr 26, 2021 | 52.25 | 55.48 | 52.25 | 54.86 | 3,321 | -0.14(-0.25%) |
Apr 23, 2021 | 55.38 | 55.73 | 54.50 | 55.00 | 7,400 | +0.56(+1.03%) |
Apr 22, 2021 | 54.70 | 54.78 | 54.40 | 54.44 | 1,703 | +0.76(+1.41%) |
Apr 21, 2021 | 53.33 | 58.00 | 53.33 | 53.68 | 5,249 | -0.01(-0.02%) |
Apr 20, 2021 | 55.33 | 55.33 | 53.29 | 53.69 | 3,198 | -3.41(-5.98%) |
Apr 19, 2021 | 54.66 | 57.10 | 54.66 | 57.10 | 1,433 | +2.14(+3.90%) |
Apr 16, 2021 | 54.62 | 55.10 | 53.39 | 54.96 | 3,800 | +0.81(+1.50%) |
Apr 15, 2021 | 53.76 | 55.02 | 53.76 | 54.15 | 6,033 | +0.10(+0.19%) |
Apr 14, 2021 | 53.34 | 54.75 | 53.34 | 54.05 | 5,134 | +2.80(+5.45%) |
Apr 13, 2021 | 52.71 | 52.73 | 51.25 | 51.25 | 10,099 | -0.93(-1.78%) |
Apr 12, 2021 | 51.80 | 53.58 | 51.80 | 52.18 | 3,668 | -1.32(-2.47%) |
Apr 09, 2021 | 52.18 | 53.95 | 52.18 | 53.50 | 7,600 | -0.01(-0.02%) |
Apr 08, 2021 | 52.77 | 53.51 | 52.40 | 53.51 | 4,283 | -1.11(-2.03%) |
Apr 07, 2021 | 52.70 | 54.62 | 52.70 | 54.62 | 16,937 | +1.11(+2.08%) |
Apr 06, 2021 | 53.90 | 54.10 | 52.91 | 53.51 | 3,415 | -0.59(-1.10%) |
Apr 05, 2021 | 53.77 | 54.10 | 53.67 | 54.10 | 8,522 | -0.02(-0.04%) |
Apr 01, 2021 | 55.95 | 57.03 | 54.12 | 54.12 | 5,600 | -0.03(-0.05%) |
Mar 31, 2021 | 54.58 | 54.58 | 53.20 | 54.15 | 2,521 | -1.45(-2.61%) |
Mar 30, 2021 | 55.67 | 59.00 | 55.60 | 55.60 | 2,834 | -3.90(-6.55%) |
Mar 29, 2021 | 57.57 | 59.50 | 57.51 | 59.50 | 2,827 | +3.59(+6.42%) |
Mar 26, 2021 | 56.52 | 56.94 | 55.84 | 55.91 | 4,100 | +0.54(+0.98%) |
Mar 25, 2021 | 55.95 | 56.05 | 55.00 | 55.37 | 3,193 | -1.27(-2.25%) |
Mar 24, 2021 | 55.97 | 56.64 | 55.97 | 56.64 | 12,057 | -0.90(-1.56%) |
Mar 23, 2021 | 57.60 | 57.90 | 56.54 | 57.54 | 2,298 | -0.75(-1.29%) |
Mar 22, 2021 | 57.90 | 58.29 | 57.90 | 58.29 | 1,404 | -0.24(-0.41%) |
Mar 19, 2021 | 58.88 | 59.00 | 58.53 | 58.53 | 2,000 | +0.73(+1.26%) |
Mar 18, 2021 | 57.10 | 57.90 | 57.10 | 57.80 | 54,637 | +0.45(+0.78%) |
Mar 17, 2021 | 57.05 | 57.35 | 56.76 | 57.35 | 5,562 | -0.10(-0.17%) |
Mar 16, 2021 | 57.76 | 57.76 | 56.85 | 57.45 | 4,148 | -0.53(-0.91%) |
Mar 15, 2021 | 57.54 | 57.98 | 57.22 | 57.98 | 12,743 | -0.78(-1.33%) |
Mar 12, 2021 | 55.80 | 58.76 | 55.80 | 58.76 | 4,200 | +0.51(+0.88%) |
Mar 11, 2021 | 58.50 | 58.50 | 57.88 | 58.25 | 10,307 | +0.17(+0.29%) |
Mar 10, 2021 | 58.20 | 58.20 | 57.74 | 58.08 | 4,760 | +0.23(+0.39%) |
Mar 09, 2021 | 56.99 | 58.28 | 56.99 | 57.85 | 4,824 | +0.39(+0.68%) |
Mar 08, 2021 | 57.65 | 58.54 | 57.46 | 57.46 | 6,383 | -1.58(-2.67%) |
Mar 05, 2021 | 58.73 | 59.04 | 57.17 | 59.04 | 8,500 | +0.70(+1.20%) |
Mar 04, 2021 | 59.09 | 59.17 | 57.70 | 58.34 | 9,190 | -2.53(-4.16%) |
Mar 03, 2021 | 60.00 | 60.87 | 59.14 | 60.87 | 7,995 | +0.22(+0.36%) |
Mar 02, 2021 | 61.44 | 61.44 | 59.09 | 60.65 | 14,464 | -0.81(-1.32%) |
Mar 01, 2021 | 61.45 | 61.76 | 60.92 | 61.46 | 5,555 | +3.47(+5.98%) |
Feb 26, 2021 | 57.96 | 58.00 | 56.66 | 57.99 | 4,100 | +0.58(+1.01%) |
Feb 25, 2021 | 59.05 | 59.05 | 57.25 | 57.41 | 2,571 | -2.91(-4.82%) |
Feb 24, 2021 | 58.75 | 60.32 | 58.75 | 60.32 | 3,550 | +1.72(+2.94%) |
Feb 23, 2021 | 58.89 | 59.70 | 55.00 | 58.60 | 15,103 | -0.22(-0.38%) |
Feb 22, 2021 | 57.87 | 60.36 | 57.87 | 58.82 | 3,000 | -1.49(-2.48%) |
Feb 19, 2021 | 59.58 | 61.37 | 58.39 | 60.32 | 4,200 | +0.82(+1.37%) |
Feb 18, 2021 | 57.67 | 62.34 | 57.67 | 59.50 | 18,153 | -1.51(-2.48%) |
Feb 17, 2021 | 60.00 | 62.11 | 60.00 | 61.01 | 2,720 | -0.14(-0.24%) |
Feb 16, 2021 | 61.23 | 61.23 | 61.15 | 61.15 | 2,387 | -0.65(-1.05%) |
Feb 12, 2021 | 62.53 | 62.53 | 61.10 | 61.80 | 9,300 | -0.13(-0.21%) |
Feb 11, 2021 | 60.76 | 62.61 | 60.76 | 61.93 | 19,468 | -0.27(-0.43%) |
Feb 10, 2021 | 61.95 | 62.57 | 61.50 | 62.20 | 8,012 | -0.07(-0.12%) |
Feb 09, 2021 | 58.00 | 63.00 | 58.00 | 62.27 | 7,520 | +0.28(+0.46%) |
Feb 08, 2021 | 61.79 | 63.99 | 61.00 | 61.99 | 15,136 | +0.93(+1.52%) |
Feb 05, 2021 | 60.59 | 62.36 | 60.38 | 61.06 | 2,800 | -0.09(-0.15%) |
Feb 04, 2021 | 58.90 | 62.39 | 58.90 | 61.15 | 4,061 | +0.65(+1.07%) |
Feb 03, 2021 | 62.10 | 62.19 | 59.00 | 60.50 | 7,926 | -0.37(-0.60%) |
Feb 02, 2021 | 60.50 | 61.17 | 59.88 | 60.87 | 10,836 | -0.63(-1.03%) |
Feb 01, 2021 | 59.47 | 61.50 | 58.40 | 61.50 | 53,731 | +0.45(+0.73%) |
Jan 29, 2021 | 60.43 | 61.05 | 60.20 | 61.05 | 4,300 | -1.46(-2.34%) |
Jan 28, 2021 | 62.90 | 62.90 | 60.96 | 62.51 | 2,988 | +2.52(+4.20%) |
Jan 27, 2021 | 60.73 | 60.74 | 59.70 | 59.99 | 1,872 | -1.73(-2.81%) |
Jan 26, 2021 | 60.64 | 61.74 | 60.64 | 61.73 | 2,421 | -1.32(-2.09%) |
Jan 25, 2021 | 62.09 | 63.05 | 61.91 | 63.05 | 2,417 | -0.75(-1.18%) |
Jan 22, 2021 | 62.43 | 63.80 | 62.43 | 63.80 | 8,600 | +0.88(+1.40%) |
Jan 21, 2021 | 62.48 | 63.74 | 62.48 | 62.92 | 3,873 | -1.32(-2.05%) |
Jan 20, 2021 | 63.95 | 64.24 | 63.25 | 64.24 | 2,845 | +0.26(+0.41%) |
Jan 19, 2021 | 64.65 | 64.65 | 63.24 | 63.98 | 2,341 | +1.85(+2.98%) |
Jan 15, 2021 | 60.00 | 62.13 | 60.00 | 62.13 | 6,700 | -2.12(-3.30%) |
Jan 14, 2021 | 64.40 | 64.40 | 63.98 | 64.25 | 2,809 | -0.40(-0.62%) |
Jan 13, 2021 | 64.03 | 65.15 | 64.03 | 64.65 | 5,936 | -0.09(-0.15%) |
Jan 12, 2021 | 64.28 | 65.25 | 64.25 | 64.75 | 3,341 | -0.75(-1.15%) |
Jan 11, 2021 | 66.50 | 66.90 | 65.50 | 65.50 | 10,249 | +1.60(+2.50%) |
Jan 08, 2021 | 62.78 | 63.93 | 62.77 | 63.90 | 2,900 | +0.06(+0.09%) |
Jan 07, 2021 | 63.30 | 64.15 | 63.30 | 63.84 | 1,539 | -1.01(-1.56%) |
Jan 06, 2021 | 63.60 | 65.00 | 63.60 | 64.85 | 4,888 | +0.10(+0.15%) |
Jan 05, 2021 | 64.75 | 64.75 | 64.10 | 64.75 | 2,754 | +3.55(+5.80%) |
Jan 04, 2021 | 62.86 | 62.86 | 61.20 | 61.20 | 2,140 | -2.15(-3.39%) |
Dec 31, 2020 | 63.35 | 63.35 | 63.35 | 3,701 | +2.27(+3.71%) | |
Dec 30, 2020 | 61.50 | 62.84 | 61.09 | 61.09 | 3,701 | -0.87(-1.40%) |
Dec 29, 2020 | 57.71 | 61.95 | 57.71 | 61.95 | 3,382 | +1.12(+1.84%) |
Dec 28, 2020 | 60.78 | 60.83 | 59.75 | 60.83 | 2,532 | -0.92(-1.49%) |
Dec 24, 2020 | 60.28 | 61.79 | 60.27 | 61.75 | 3,700 | +2.79(+4.73%) |
Dec 23, 2020 | 59.48 | 61.43 | 58.96 | 58.96 | 4,272 | -0.30(-0.51%) |
Dec 22, 2020 | 59.98 | 60.80 | 58.92 | 59.26 | 25,055 | -0.74(-1.23%) |
Dec 21, 2020 | 60.58 | 62.15 | 60.00 | 60.00 | 2,150 | -2.00(-3.23%) |
Dec 18, 2020 | 63.62 | 64.00 | 62.00 | 62.00 | 8,100 | -0.27(-0.43%) |
Dec 17, 2020 | 61.00 | 62.43 | 61.00 | 62.27 | 2,041 | +0.22(+0.35%) |
Dec 16, 2020 | 63.30 | 63.30 | 62.05 | 62.05 | 2,814 | +0.35(+0.57%) |
Dec 15, 2020 | 61.20 | 61.70 | 60.92 | 61.70 | 2,352 | -0.30(-0.48%) |
Dec 14, 2020 | 60.89 | 63.48 | 60.00 | 62.00 | 10,744 | +2.42(+4.06%) |
Dec 11, 2020 | 61.00 | 61.00 | 59.58 | 59.58 | 1,300 | -2.26(-3.66%) |
Dec 10, 2020 | 62.55 | 62.79 | 58.88 | 61.84 | 3,348 | +1.29(+2.13%) |
Dec 09, 2020 | 60.00 | 61.90 | 60.00 | 60.55 | 8,152 | +0.81(+1.36%) |
Dec 08, 2020 | 61.50 | 61.50 | 56.73 | 59.73 | 7,308 | -2.27(-3.65%) |
Dec 07, 2020 | 60.00 | 62.50 | 60.00 | 62.00 | 2,940 | +4.50(+7.83%) |
Dec 04, 2020 | 57.74 | 59.90 | 56.82 | 57.50 | 7,600 | -2.30(-3.85%) |
Dec 03, 2020 | 59.90 | 59.90 | 57.34 | 59.80 | 14,449 | +2.80(+4.91%) |
Dec 02, 2020 | 59.01 | 59.25 | 55.60 | 57.00 | 2,557 | -0.90(-1.55%) |
Dec 01, 2020 | 57.56 | 59.75 | 56.95 | 57.90 | 4,794 | +1.40(+2.48%) |
Nov 30, 2020 | 56.00 | 59.49 | 56.00 | 56.50 | 17,708 | -2.50(-4.23%) |
Nov 27, 2020 | 58.28 | 60.10 | 58.28 | 59.00 | 5,300 | +0.25(+0.42%) |
Nov 25, 2020 | 58.00 | 59.00 | 58.00 | 58.75 | 9,400 | -2.74(-4.46%) |
Nov 24, 2020 | 60.00 | 62.50 | 59.00 | 61.49 | 11,712 | +2.49(+4.22%) |
Nov 23, 2020 | 60.72 | 62.50 | 59.00 | 59.00 | 20,683 | -2.00(-3.28%) |
Nov 20, 2020 | 60.55 | 61.80 | 59.05 | 61.00 | 10,700 | -1.13(-1.82%) |
Nov 19, 2020 | 61.00 | 62.13 | 57.59 | 62.13 | 2,075 | +3.65(+6.23%) |
Nov 18, 2020 | 59.27 | 61.50 | 57.92 | 58.48 | 2,924 | -0.02(-0.03%) |
Nov 17, 2020 | 59.30 | 61.00 | 58.50 | 58.50 | 2,633 | -0.27(-0.46%) |
Nov 16, 2020 | 58.00 | 58.77 | 57.50 | 58.77 | 2,784 | +2.76(+4.93%) |
Nov 13, 2020 | 59.50 | 59.50 | 56.01 | 56.01 | 4,300 | -0.99(-1.74%) |
Nov 12, 2020 | 57.55 | 59.00 | 56.01 | 57.00 | 3,338 | -1.44(-2.46%) |
Nov 11, 2020 | 59.93 | 60.09 | 57.31 | 58.44 | 2,631 | -2.11(-3.49%) |
Nov 10, 2020 | 59.61 | 60.68 | 58.48 | 60.55 | 2,587 | +0.05(+0.08%) |
Nov 09, 2020 | 59.74 | 61.20 | 59.55 | 60.50 | 15,006 | +4.49(+8.03%) |
Nov 06, 2020 | 57.50 | 58.99 | 56.00 | 56.01 | 7,900 | -1.99(-3.44%) |
Nov 05, 2020 | 58.00 | 58.00 | 55.00 | 58.00 | 5,077 | +5.00(+9.43%) |
Nov 04, 2020 | 52.65 | 54.00 | 52.00 | 53.00 | 21,956 | +0.45(+0.86%) |
Nov 03, 2020 | 53.05 | 53.75 | 52.00 | 52.55 | 5,852 | +1.55(+3.04%) |
Nov 02, 2020 | 51.90 | 53.50 | 49.01 | 51.00 | 20,728 | +0.75(+1.49%) |
Oct 30, 2020 | 51.24 | 52.45 | 50.00 | 50.25 | 3,100 | -2.25(-4.29%) |
Oct 29, 2020 | 49.57 | 52.50 | 49.57 | 52.50 | 3,823 | +1.31(+2.56%) |
Oct 28, 2020 | 49.75 | 51.20 | 48.64 | 51.19 | 10,047 | +1.56(+3.14%) |
Oct 27, 2020 | 50.29 | 51.50 | 49.45 | 49.63 | 30,665 | -1.37(-2.69%) |
Oct 26, 2020 | 50.00 | 52.00 | 49.26 | 51.00 | 14,560 | +1.02(+2.04%) |
Oct 23, 2020 | 49.98 | 49.98 | 49.98 | 49.98 | 1,000 | +0.89(+1.81%) |
Oct 22, 2020 | 49.64 | 49.64 | 49.09 | 49.09 | 1,779 | +0.00(+0.00%) |
Oct 21, 2020 | 49.32 | 49.32 | 49.09 | 49.09 | 782 | -1.53(-3.02%) |
Oct 20, 2020 | 51.09 | 52.47 | 49.26 | 50.62 | 3,308 | +0.98(+1.97%) |
Oct 19, 2020 | 51.06 | 52.77 | 49.64 | 49.64 | 6,804 | -1.35(-2.65%) |
Oct 16, 2020 | 51.01 | 51.01 | 48.65 | 50.99 | 5,800 | +1.54(+3.11%) |
Oct 15, 2020 | 49.00 | 49.67 | 49.00 | 49.45 | 1,539 | -0.38(-0.76%) |
Oct 14, 2020 | 49.49 | 51.10 | 49.49 | 49.83 | 2,454 | -0.45(-0.89%) |
Oct 13, 2020 | 49.50 | 50.28 | 49.40 | 50.28 | 1,181 | -2.22(-4.23%) |
Oct 12, 2020 | 51.94 | 52.50 | 49.48 | 52.50 | 6,441 | +3.10(+6.28%) |
Oct 09, 2020 | 49.38 | 52.80 | 49.38 | 49.40 | 2,200 | -0.47(-0.93%) |
Oct 08, 2020 | 49.23 | 50.00 | 48.73 | 49.87 | 2,247 | -0.63(-1.26%) |
Oct 07, 2020 | 49.78 | 50.50 | 48.28 | 50.50 | 1,876 | +1.50(+3.06%) |
Oct 06, 2020 | 48.00 | 50.35 | 48.00 | 49.00 | 6,883 | -0.03(-0.06%) |
Oct 05, 2020 | 47.30 | 49.08 | 47.30 | 49.03 | 7,250 | +1.33(+2.79%) |
Oct 02, 2020 | 47.87 | 48.00 | 46.10 | 47.70 | 4,400 | -0.77(-1.59%) |
Oct 01, 2020 | 47.75 | 48.47 | 47.75 | 48.47 | 1,762 | +0.97(+2.04%) |
Sep 30, 2020 | 46.30 | 47.80 | 46.30 | 47.50 | 5,653 | -0.53(-1.10%) |
Sep 29, 2020 | 47.42 | 48.42 | 46.55 | 48.03 | 3,530 | +0.04(+0.08%) |
Sep 28, 2020 | 45.70 | 47.99 | 45.70 | 47.99 | 1,341 | -1.11(-2.26%) |
Sep 25, 2020 | 45.14 | 49.15 | 45.14 | 49.10 | 39,900 | +4.10(+9.11%) |
Sep 24, 2020 | 45.68 | 48.35 | 44.00 | 45.00 | 16,292 | -2.69(-5.64%) |
Sep 23, 2020 | 47.69 | 47.69 | 47.69 | 47.69 | 974 | -1.26(-2.57%) |
Sep 22, 2020 | 47.17 | 48.95 | 46.32 | 48.95 | 5,248 | -1.15(-2.30%) |
Sep 21, 2020 | 47.81 | 50.10 | 47.27 | 50.10 | 1,421 | +1.88(+3.90%) |
Sep 18, 2020 | 48.00 | 48.29 | 47.70 | 48.22 | 11,800 | -0.38(-0.79%) |
Sep 17, 2020 | 48.41 | 48.60 | 48.41 | 48.60 | 718 | +0.32(+0.67%) |
Sep 16, 2020 | 49.10 | 49.30 | 48.28 | 48.28 | 1,311 | -1.48(-2.97%) |
Sep 15, 2020 | 50.64 | 50.64 | 49.76 | 49.76 | 3,595 | -1.85(-3.58%) |
Sep 14, 2020 | 51.61 | 51.61 | 51.61 | 51.61 | 707 | +2.16(+4.37%) |
Sep 11, 2020 | 48.63 | 50.87 | 48.62 | 49.45 | 1,800 | -0.50(-1.00%) |
Sep 10, 2020 | 49.07 | 49.95 | 48.81 | 49.95 | 9,491 | -6.35(-11.28%) |
Sep 09, 2020 | 53.23 | 56.30 | 53.23 | 56.30 | 3,608 | +1.21(+2.20%) |
Sep 08, 2020 | 53.99 | 55.69 | 53.11 | 55.09 | 1,783 | -0.79(-1.41%) |
Sep 04, 2020 | 53.54 | 55.88 | 53.54 | 55.88 | 1,200 | +0.04(+0.07%) |
Sep 03, 2020 | 55.94 | 55.94 | 54.65 | 55.84 | 6,348 | +0.84(+1.53%) |
Sep 02, 2020 | 55.00 | 55.89 | 54.71 | 55.00 | 11,114 | -1.85(-3.25%) |
Sep 01, 2020 | 57.20 | 57.20 | 56.00 | 56.85 | 2,426 | +1.62(+2.93%) |
Aug 31, 2020 | 56.15 | 56.15 | 55.23 | 55.23 | 822 | -1.97(-3.44%) |
Aug 28, 2020 | 56.78 | 57.88 | 56.05 | 57.20 | 2,900 | +1.87(+3.38%) |
Aug 27, 2020 | 57.06 | 57.06 | 55.33 | 55.33 | 13,046 | +0.11(+0.20%) |
Aug 26, 2020 | 53.61 | 55.22 | 53.61 | 55.22 | 927 | -2.18(-3.79%) |
Aug 25, 2020 | 54.75 | 57.40 | 54.75 | 57.40 | 4,820 | +3.15(+5.80%) |
Aug 24, 2020 | 56.35 | 56.35 | 54.00 | 54.25 | 60,964 | +0.07(+0.13%) |
Aug 21, 2020 | 52.65 | 54.18 | 52.65 | 54.18 | 5,700 | +0.94(+1.76%) |
Aug 20, 2020 | 53.24 | 53.24 | 53.24 | 53.24 | 512 | +0.11(+0.21%) |
Aug 19, 2020 | 54.05 | 54.19 | 53.12 | 53.13 | 4,501 | -2.67(-4.78%) |
Aug 18, 2020 | 54.83 | 55.80 | 54.50 | 55.80 | 1,061 | +0.64(+1.16%) |
Aug 17, 2020 | 54.12 | 55.16 | 54.12 | 55.16 | 5,195 | +0.02(+0.04%) |
Aug 14, 2020 | 54.95 | 55.14 | 54.95 | 55.14 | 700 | +2.62(+4.99%) |
Aug 13, 2020 | 52.51 | 54.04 | 52.51 | 52.52 | 2,027 | -2.65(-4.80%) |
Aug 12, 2020 | 54.63 | 55.17 | 53.55 | 55.17 | 2,687 | +3.05(+5.85%) |
Aug 11, 2020 | 52.12 | 52.12 | 52.12 | 52.12 | 2,008 | -1.98(-3.66%) |
Aug 10, 2020 | 53.35 | 54.11 | 53.20 | 54.10 | 1,200 | +0.96(+1.81%) |
Aug 07, 2020 | 52.94 | 53.14 | 52.94 | 53.14 | 900 | -1.86(-3.38%) |
Aug 06, 2020 | 54.00 | 55.65 | 54.00 | 55.00 | 1,607 | -2.90(-5.01%) |
Aug 05, 2020 | 54.56 | 57.90 | 53.55 | 57.90 | 3,035 | +4.27(+7.96%) |
Aug 04, 2020 | 53.63 | 53.63 | 53.63 | 53.63 | 672 | +0.59(+1.11%) |
Aug 03, 2020 | 52.83 | 53.29 | 52.83 | 53.04 | 1,011 | -1.12(-2.07%) |
Jul 31, 2020 | 53.24 | 54.16 | 53.24 | 54.16 | 1,100 | +1.61(+3.06%) |
Jul 30, 2020 | 52.55 | 52.55 | 52.55 | 52.55 | 497 | -0.76(-1.43%) |
Jul 29, 2020 | 52.73 | 53.35 | 52.73 | 53.31 | 1,136 | +0.74(+1.41%) |
Jul 28, 2020 | 51.70 | 52.75 | 51.70 | 52.57 | 2,262 | +0.62(+1.19%) |
Jul 27, 2020 | 51.95 | 51.95 | 51.95 | 51.95 | 545 | -0.45(-0.87%) |
Jul 24, 2020 | 52.79 | 52.79 | 52.41 | 52.41 | 1,200 | -0.44(-0.82%) |
Jul 23, 2020 | 52.62 | 53.04 | 52.62 | 52.84 | 1,863 | -0.67(-1.25%) |
Jul 22, 2020 | 53.66 | 54.29 | 53.15 | 53.51 | 1,286 | +1.35(+2.59%) |
Jul 21, 2020 | 52.00 | 53.55 | 52.00 | 52.16 | 944 | -0.34(-0.65%) |
Jul 20, 2020 | 52.58 | 52.58 | 51.92 | 52.50 | 21,438 | +0.78(+1.52%) |
Jul 17, 2020 | 52.39 | 52.64 | 51.29 | 51.72 | 1,800 | -3.61(-6.53%) |
Jul 16, 2020 | 52.10 | 55.33 | 52.10 | 55.33 | 1,556 | +0.88(+1.62%) |
Jul 15, 2020 | 54.45 | 54.45 | 54.45 | 470 | +0.00(+0.00%) | |
Jul 14, 2020 | 53.22 | 54.45 | 52.52 | 54.45 | 6,844 | +0.11(+0.20%) |
Jul 13, 2020 | 54.09 | 54.34 | 54.09 | 54.34 | 7,715 | +0.86(+1.61%) |
Jul 10, 2020 | 54.74 | 54.99 | 53.48 | 53.48 | 38,800 | +2.02(+3.93%) |
Jul 09, 2020 | 53.01 | 53.01 | 51.46 | 51.46 | 1,785 | -2.80(-5.16%) |
Jul 08, 2020 | 54.26 | 54.26 | 54.26 | 54.26 | 747 | +0.36(+0.67%) |
Jul 07, 2020 | 53.90 | 53.90 | 53.90 | 450 | +0.00(+0.00%) | |
Jul 06, 2020 | 50.83 | 54.31 | 50.83 | 53.90 | 1,413 | +1.73(+3.33%) |
Jul 02, 2020 | 52.16 | 52.16 | 52.16 | 52.16 | 1,100 | +2.16(+4.33%) |
Jul 01, 2020 | 48.49 | 51.96 | 48.49 | 50.00 | 3,227 | +2.50(+5.26%) |
Jun 30, 2020 | 48.28 | 48.28 | 47.50 | 47.50 | 730 | -0.13(-0.27%) |
Jun 29, 2020 | 50.00 | 50.00 | 47.63 | 47.63 | 8,174 | -0.40(-0.83%) |
Jun 26, 2020 | 48.37 | 48.80 | 48.03 | 48.03 | 9,700 | -4.40(-8.39%) |
Jun 25, 2020 | 50.50 | 52.43 | 50.50 | 52.43 | 3,527 | +1.68(+3.31%) |
Jun 24, 2020 | 50.75 | 50.75 | 50.75 | 620 | +0.00(+0.00%) | |
Jun 23, 2020 | 49.55 | 50.75 | 49.55 | 50.75 | 1,107 | +1.02(+2.06%) |
Jun 22, 2020 | 49.46 | 49.73 | 49.46 | 49.73 | 1,048 | +0.23(+0.46%) |
Jun 19, 2020 | 49.50 | 49.65 | 49.00 | 49.50 | 2,000 | -0.30(-0.60%) |
Jun 18, 2020 | 49.38 | 49.80 | 49.38 | 49.80 | 1,143 | -1.38(-2.70%) |
Jun 17, 2020 | 51.00 | 51.18 | 49.75 | 51.18 | 1,587 | -0.32(-0.62%) |
Jun 16, 2020 | 51.50 | 52.00 | 51.50 | 51.50 | 6,745 | +2.50(+5.10%) |
Jun 15, 2020 | 48.40 | 49.34 | 47.64 | 49.00 | 3,530 | -0.50(-1.01%) |
Jun 12, 2020 | 49.73 | 50.00 | 49.50 | 49.50 | 1,700 | +1.68(+3.51%) |
Jun 11, 2020 | 49.00 | 49.58 | 47.82 | 47.82 | 2,702 | -3.78(-7.33%) |
Jun 10, 2020 | 52.07 | 52.07 | 51.31 | 51.60 | 2,194 | -0.38(-0.73%) |
Jun 09, 2020 | 52.17 | 52.17 | 50.77 | 51.98 | 12,158 | -4.02(-7.18%) |
Jun 08, 2020 | 53.38 | 56.39 | 53.38 | 56.00 | 1,601 | +4.80(+9.37%) |
Jun 05, 2020 | 51.31 | 51.97 | 51.20 | 51.20 | 6,500 | -0.52(-1.01%) |
Jun 04, 2020 | 53.45 | 53.61 | 51.70 | 51.73 | 24,916 | -1.17(-2.22%) |
Jun 03, 2020 | 52.50 | 52.90 | 52.50 | 52.90 | 5,388 | +5.09(+10.63%) |
Jun 02, 2020 | 47.77 | 47.81 | 47.77 | 47.81 | 1,502 | +2.41(+5.32%) |