Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.88 | 55.53 | 53.64 | 55.19 | 296,083 | +1.00(+1.85%) |
Jun 29, 2021 | 53.82 | 54.77 | 53.22 | 54.19 | 246,971 | +0.97(+1.83%) |
Jun 28, 2021 | 55.71 | 55.83 | 52.64 | 53.22 | 378,110 | -2.49(-4.47%) |
Jun 25, 2021 | 54.83 | 55.87 | 54.09 | 55.71 | 902,779 | +1.10(+2.02%) |
Jun 24, 2021 | 53.03 | 54.75 | 52.34 | 54.61 | 510,287 | +2.23(+4.26%) |
Jun 23, 2021 | 52.14 | 53.01 | 51.93 | 52.38 | 353,709 | +0.25(+0.48%) |
Jun 22, 2021 | 51.92 | 52.38 | 50.69 | 52.13 | 307,093 | +0.64(+1.25%) |
Jun 21, 2021 | 50.51 | 52.35 | 50.46 | 51.48 | 445,655 | +1.70(+3.41%) |
Jun 18, 2021 | 50.37 | 51.43 | 48.48 | 49.79 | 862,288 | -0.96(-1.90%) |
Jun 17, 2021 | 51.41 | 51.76 | 48.79 | 50.75 | 547,415 | -0.30(-0.59%) |
Jun 16, 2021 | 50.86 | 51.43 | 49.72 | 51.05 | 744,759 | +0.84(+1.67%) |
Jun 15, 2021 | 50.15 | 50.91 | 47.85 | 50.21 | 728,932 | +0.12(+0.23%) |
Jun 14, 2021 | 47.92 | 50.34 | 47.62 | 50.10 | 688,288 | +2.23(+4.66%) |
Jun 11, 2021 | 48.33 | 48.93 | 47.65 | 47.87 | 417,059 | -0.52(-1.07%) |
Jun 10, 2021 | 49.60 | 49.64 | 48.11 | 48.39 | 243,835 | -1.14(-2.30%) |
Jun 09, 2021 | 49.80 | 50.42 | 48.90 | 49.53 | 256,090 | -0.08(-0.16%) |
Jun 08, 2021 | 48.96 | 49.83 | 48.33 | 49.61 | 269,639 | +1.35(+2.80%) |
Jun 07, 2021 | 49.01 | 49.61 | 47.95 | 48.25 | 408,852 | -1.05(-2.12%) |
Jun 04, 2021 | 51.31 | 51.37 | 48.55 | 49.30 | 511,269 | -1.76(-3.45%) |
Jun 03, 2021 | 51.43 | 51.99 | 50.80 | 51.06 | 337,426 | -0.94(-1.81%) |
Jun 02, 2021 | 54.45 | 54.45 | 51.40 | 52.00 | 367,065 | -2.21(-4.07%) |
Jun 01, 2021 | 54.55 | 54.80 | 53.75 | 54.21 | 291,016 | +0.38(+0.71%) |
May 28, 2021 | 53.74 | 54.61 | 52.65 | 53.83 | 459,915 | +0.58(+1.10%) |
May 27, 2021 | 52.84 | 53.64 | 52.20 | 53.25 | 374,834 | +0.60(+1.14%) |
May 26, 2021 | 51.63 | 52.99 | 50.32 | 52.65 | 333,355 | +0.56(+1.07%) |
May 25, 2021 | 54.23 | 54.83 | 51.97 | 52.09 | 343,816 | -1.84(-3.42%) |
May 24, 2021 | 53.00 | 54.27 | 52.54 | 53.93 | 457,417 | +0.99(+1.88%) |
May 21, 2021 | 52.33 | 53.63 | 51.84 | 52.94 | 438,514 | +1.10(+2.13%) |
May 20, 2021 | 51.41 | 51.86 | 50.59 | 51.84 | 296,836 | +0.47(+0.91%) |
May 19, 2021 | 52.05 | 52.44 | 49.50 | 51.37 | 465,236 | -1.64(-3.09%) |
May 18, 2021 | 55.25 | 55.34 | 53.01 | 53.01 | 306,526 | -1.79(-3.27%) |
May 17, 2021 | 52.95 | 54.88 | 52.37 | 54.80 | 389,617 | +1.72(+3.24%) |
May 14, 2021 | 53.95 | 54.26 | 52.57 | 53.08 | 529,236 | -0.65(-1.21%) |
May 13, 2021 | 51.16 | 53.85 | 51.16 | 53.73 | 517,902 | +2.75(+5.40%) |
May 12, 2021 | 53.07 | 54.42 | 50.79 | 50.98 | 600,103 | -2.21(-4.16%) |
May 11, 2021 | 52.30 | 53.40 | 51.10 | 53.19 | 541,399 | -0.44(-0.81%) |
May 10, 2021 | 53.36 | 55.45 | 53.08 | 53.62 | 598,420 | +0.72(+1.37%) |
May 07, 2021 | 50.16 | 53.27 | 50.16 | 52.90 | 483,692 | +3.06(+6.13%) |
May 06, 2021 | 50.74 | 51.03 | 47.13 | 49.84 | 797,339 | -0.94(-1.85%) |
May 05, 2021 | 47.86 | 52.32 | 47.48 | 50.79 | 749,031 | +3.52(+7.44%) |
May 04, 2021 | 49.95 | 50.57 | 46.49 | 47.27 | 1,095,967 | -3.01(-5.99%) |
May 03, 2021 | 50.67 | 50.86 | 49.45 | 50.28 | 554,927 | +0.21(+0.42%) |
Apr 30, 2021 | 48.77 | 50.27 | 48.31 | 50.07 | 454,623 | +0.77(+1.57%) |
Apr 29, 2021 | 50.22 | 50.71 | 48.81 | 49.30 | 329,407 | -0.88(-1.75%) |
Apr 28, 2021 | 50.74 | 51.17 | 49.86 | 50.18 | 231,025 | -0.63(-1.24%) |
Apr 27, 2021 | 51.74 | 51.97 | 50.39 | 50.81 | 305,904 | -0.78(-1.51%) |
Apr 26, 2021 | 50.55 | 51.65 | 50.07 | 51.59 | 329,394 | +1.52(+3.04%) |
Apr 23, 2021 | 49.09 | 50.57 | 48.46 | 50.06 | 329,755 | +1.21(+2.47%) |
Apr 22, 2021 | 49.20 | 49.44 | 46.94 | 48.85 | 393,194 | +1.19(+2.49%) |
Apr 21, 2021 | 48.05 | 48.05 | 47.20 | 47.67 | 474,310 | -0.56(-1.16%) |
Apr 20, 2021 | 51.16 | 51.29 | 47.41 | 48.23 | 857,259 | -2.94(-5.74%) |
Apr 19, 2021 | 50.92 | 51.27 | 48.78 | 51.17 | 1,215,666 | +0.50(+0.98%) |
Apr 16, 2021 | 48.52 | 50.84 | 48.08 | 50.67 | 1,051,628 | +2.23(+4.61%) |
Apr 15, 2021 | 48.99 | 49.28 | 47.56 | 48.43 | 761,925 | -0.45(-0.92%) |
Apr 14, 2021 | 48.60 | 50.01 | 48.44 | 48.88 | 7,054,349 | +0.21(+0.43%) |
Apr 13, 2021 | 47.10 | 49.40 | 46.89 | 48.67 | 4,079,599 | +5.85(+13.66%) |
Apr 12, 2021 | 43.25 | 43.89 | 42.58 | 42.82 | 378,351 | -0.31(-0.72%) |
Apr 09, 2021 | 42.01 | 43.25 | 41.92 | 43.13 | 257,567 | +1.00(+2.37%) |
Apr 08, 2021 | 42.48 | 42.53 | 41.37 | 42.13 | 553,051 | -0.04(-0.10%) |
Apr 07, 2021 | 41.55 | 42.45 | 41.54 | 42.18 | 315,237 | +0.44(+1.06%) |
Apr 06, 2021 | 41.86 | 42.29 | 41.26 | 41.73 | 306,297 | +0.52(+1.26%) |
Apr 05, 2021 | 40.29 | 41.24 | 39.97 | 41.21 | 335,638 | +1.24(+3.11%) |
Apr 01, 2021 | 39.68 | 40.27 | 39.58 | 39.97 | 258,991 | +0.37(+0.94%) |
Mar 31, 2021 | 39.53 | 40.51 | 39.52 | 39.60 | 370,353 | +0.07(+0.18%) |
Mar 30, 2021 | 38.42 | 39.72 | 38.11 | 39.53 | 286,331 | +1.38(+3.61%) |
Mar 29, 2021 | 37.88 | 39.34 | 37.86 | 38.15 | 291,853 | -0.10(-0.26%) |
Mar 26, 2021 | 38.12 | 38.37 | 37.49 | 38.25 | 227,098 | +0.19(+0.50%) |
Mar 25, 2021 | 37.66 | 38.17 | 36.37 | 38.06 | 529,630 | +0.30(+0.80%) |
Mar 24, 2021 | 40.15 | 40.59 | 37.58 | 37.76 | 471,416 | -1.82(-4.60%) |
Mar 23, 2021 | 39.72 | 40.13 | 39.30 | 39.58 | 211,621 | -0.16(-0.41%) |
Mar 22, 2021 | 40.15 | 40.52 | 39.12 | 39.74 | 267,859 | +0.00(+0.00%) |
Mar 19, 2021 | 39.98 | 40.55 | 39.27 | 39.74 | 612,097 | -0.56(-1.39%) |
Mar 18, 2021 | 40.52 | 40.67 | 40.01 | 40.30 | 209,813 | -0.08(-0.21%) |
Mar 17, 2021 | 39.61 | 40.90 | 39.34 | 40.38 | 185,137 | +0.37(+0.93%) |
Mar 16, 2021 | 40.82 | 40.92 | 39.44 | 40.01 | 253,119 | -0.74(-1.81%) |
Mar 15, 2021 | 41.56 | 41.65 | 40.29 | 40.75 | 265,633 | -0.69(-1.66%) |
Mar 12, 2021 | 41.25 | 42.32 | 41.09 | 41.44 | 234,929 | -0.14(-0.34%) |
Mar 11, 2021 | 40.72 | 41.61 | 39.96 | 41.58 | 364,678 | +0.86(+2.10%) |
Mar 10, 2021 | 40.36 | 41.79 | 39.88 | 40.72 | 321,981 | +0.71(+1.77%) |
Mar 09, 2021 | 38.99 | 40.62 | 38.62 | 40.01 | 508,109 | +1.16(+2.99%) |
Mar 08, 2021 | 38.65 | 39.84 | 38.03 | 38.85 | 729,503 | +1.43(+3.82%) |
Mar 05, 2021 | 41.51 | 41.77 | 36.36 | 37.42 | 1,162,980 | -3.72(-9.04%) |
Mar 04, 2021 | 44.34 | 44.47 | 39.74 | 41.14 | 526,652 | -2.46(-5.65%) |
Mar 03, 2021 | 44.31 | 45.39 | 43.48 | 43.60 | 386,926 | +0.08(+0.18%) |
Mar 02, 2021 | 43.58 | 43.76 | 42.82 | 43.52 | 259,613 | -0.24(-0.54%) |
Mar 01, 2021 | 44.26 | 44.41 | 42.67 | 43.76 | 393,425 | +0.28(+0.65%) |
Feb 26, 2021 | 41.81 | 44.87 | 41.28 | 43.48 | 818,113 | +4.33(+11.05%) |
Feb 25, 2021 | 39.41 | 39.71 | 38.70 | 39.15 | 377,806 | +0.59(+1.54%) |
Feb 24, 2021 | 37.62 | 38.58 | 37.45 | 38.56 | 218,082 | +1.04(+2.78%) |
Feb 23, 2021 | 37.32 | 37.93 | 36.76 | 37.51 | 219,823 | -0.30(-0.80%) |
Feb 22, 2021 | 37.03 | 38.26 | 37.03 | 37.82 | 214,810 | +0.53(+1.42%) |
Feb 19, 2021 | 34.92 | 37.49 | 34.92 | 37.29 | 398,005 | +2.48(+7.12%) |
Feb 18, 2021 | 34.80 | 34.89 | 33.76 | 34.81 | 161,127 | -0.18(-0.51%) |
Feb 17, 2021 | 35.82 | 35.82 | 34.24 | 34.99 | 199,998 | -1.06(-2.93%) |
Feb 16, 2021 | 36.92 | 36.94 | 36.02 | 36.05 | 155,500 | -0.75(-2.05%) |
Feb 12, 2021 | 36.59 | 37.64 | 36.45 | 36.80 | 241,770 | +0.22(+0.61%) |
Feb 11, 2021 | 36.54 | 36.83 | 36.15 | 36.57 | 124,666 | +0.21(+0.58%) |
Feb 10, 2021 | 36.16 | 36.83 | 35.98 | 36.36 | 148,037 | +0.29(+0.81%) |
Feb 09, 2021 | 35.68 | 36.26 | 35.38 | 36.07 | 200,112 | -0.02(-0.05%) |
Feb 08, 2021 | 35.67 | 36.28 | 35.10 | 36.09 | 254,948 | +0.52(+1.47%) |
Feb 05, 2021 | 34.67 | 35.88 | 34.45 | 35.57 | 260,694 | +1.12(+3.24%) |
Feb 04, 2021 | 33.73 | 34.50 | 33.33 | 34.45 | 153,496 | +1.05(+3.14%) |
Feb 03, 2021 | 33.79 | 34.28 | 33.03 | 33.40 | 176,433 | -0.39(-1.14%) |
Feb 02, 2021 | 33.69 | 34.34 | 33.42 | 33.79 | 441,884 | +0.45(+1.34%) |
Feb 01, 2021 | 32.14 | 33.62 | 32.06 | 33.34 | 306,161 | +1.51(+4.73%) |
Jan 29, 2021 | 32.05 | 33.02 | 31.48 | 31.84 | 374,993 | -0.22(-0.68%) |
Jan 28, 2021 | 32.53 | 32.95 | 31.64 | 32.06 | 206,360 | -0.09(-0.27%) |
Jan 27, 2021 | 31.74 | 32.96 | 31.05 | 32.14 | 427,005 | -0.22(-0.67%) |
Jan 26, 2021 | 33.57 | 33.69 | 31.96 | 32.36 | 286,466 | -0.88(-2.64%) |
Jan 25, 2021 | 32.46 | 33.27 | 31.78 | 33.24 | 333,491 | +1.62(+5.14%) |
Jan 22, 2021 | 31.38 | 31.63 | 30.76 | 31.61 | 242,073 | +0.13(+0.40%) |
Jan 21, 2021 | 31.50 | 32.14 | 31.28 | 31.49 | 267,182 | +0.18(+0.57%) |
Jan 20, 2021 | 32.33 | 32.36 | 30.85 | 31.31 | 368,352 | -1.04(-3.21%) |
Jan 19, 2021 | 32.95 | 33.38 | 31.64 | 32.35 | 311,042 | -0.47(-1.43%) |
Jan 15, 2021 | 32.33 | 32.96 | 31.17 | 32.82 | 257,060 | +0.30(+0.91%) |
Jan 14, 2021 | 34.35 | 34.87 | 32.25 | 32.52 | 659,665 | -1.20(-3.57%) |
Jan 13, 2021 | 33.26 | 34.54 | 32.60 | 33.72 | 1,469,841 | +2.89(+9.36%) |
Jan 12, 2021 | 30.03 | 31.02 | 29.55 | 30.83 | 273,173 | +0.97(+3.25%) |
Jan 11, 2021 | 29.80 | 30.31 | 29.57 | 29.86 | 138,985 | -0.34(-1.12%) |
Jan 08, 2021 | 30.45 | 30.45 | 29.72 | 30.20 | 118,387 | -0.11(-0.35%) |
Jan 07, 2021 | 30.31 | 30.56 | 30.07 | 30.31 | 231,793 | +0.04(+0.13%) |
Jan 06, 2021 | 28.63 | 30.76 | 28.63 | 30.27 | 353,694 | +1.64(+5.72%) |
Jan 05, 2021 | 28.56 | 28.90 | 28.21 | 28.63 | 194,091 | -0.11(-0.39%) |
Jan 04, 2021 | 29.41 | 29.55 | 28.01 | 28.74 | 198,288 | -0.47(-1.61%) |
Dec 31, 2020 | 29.21 | 29.21 | 29.21 | 158,178 | -0.20(-0.67%) | |
Dec 30, 2020 | 29.20 | 29.66 | 29.04 | 29.41 | 158,178 | +0.17(+0.59%) |
Dec 29, 2020 | 29.31 | 29.64 | 29.06 | 29.24 | 212,565 | -0.05(-0.16%) |
Dec 28, 2020 | 28.90 | 29.55 | 28.50 | 29.28 | 271,947 | +0.82(+2.88%) |
Dec 24, 2020 | 28.06 | 28.59 | 27.86 | 28.46 | 132,617 | +0.74(+2.67%) |
Dec 23, 2020 | 27.29 | 27.77 | 27.10 | 27.72 | 170,406 | +0.69(+2.54%) |
Dec 22, 2020 | 27.35 | 27.68 | 27.02 | 27.04 | 123,799 | -0.25(-0.92%) |
Dec 21, 2020 | 26.68 | 27.36 | 26.63 | 27.29 | 212,979 | +0.29(+1.08%) |
Dec 18, 2020 | 27.34 | 27.57 | 26.62 | 27.00 | 866,104 | +0.58(+2.20%) |
Dec 17, 2020 | 25.81 | 26.45 | 25.13 | 26.42 | 216,000 | +2.11(+8.67%) |
Dec 16, 2020 | 24.35 | 24.76 | 24.27 | 24.31 | 130,322 | +0.01(+0.05%) |
Dec 15, 2020 | 23.42 | 24.37 | 23.38 | 24.29 | 103,164 | +0.87(+3.72%) |
Dec 14, 2020 | 23.91 | 24.35 | 23.34 | 23.42 | 134,381 | -0.36(-1.50%) |
Dec 11, 2020 | 23.68 | 24.05 | 23.52 | 23.78 | 111,423 | -0.04(-0.17%) |
Dec 10, 2020 | 23.58 | 23.94 | 23.29 | 23.82 | 92,775 | +0.07(+0.28%) |
Dec 09, 2020 | 24.03 | 24.03 | 23.52 | 23.75 | 129,799 | +0.25(+1.07%) |
Dec 08, 2020 | 23.46 | 23.63 | 23.13 | 23.50 | 91,583 | +0.01(+0.03%) |
Dec 07, 2020 | 23.24 | 23.62 | 22.94 | 23.50 | 100,645 | +0.34(+1.45%) |
Dec 04, 2020 | 22.96 | 23.29 | 22.72 | 23.16 | 104,762 | +0.24(+1.04%) |
Dec 03, 2020 | 23.28 | 23.36 | 22.84 | 22.92 | 120,365 | -0.38(-1.64%) |
Dec 02, 2020 | 24.24 | 24.26 | 23.18 | 23.30 | 174,986 | -0.90(-3.74%) |
Dec 01, 2020 | 24.20 | 24.26 | 24.04 | 24.21 | 207,212 | +0.34(+1.41%) |
Nov 30, 2020 | 23.85 | 24.16 | 23.85 | 23.87 | 161,188 | -0.29(-1.20%) |
Nov 27, 2020 | 24.31 | 24.50 | 23.81 | 24.16 | 102,642 | -0.08(-0.33%) |
Nov 25, 2020 | 23.14 | 24.45 | 23.14 | 24.24 | 639,927 | +0.85(+3.64%) |
Nov 24, 2020 | 22.26 | 23.56 | 22.26 | 23.39 | 321,376 | +1.14(+5.11%) |
Nov 23, 2020 | 22.20 | 22.40 | 21.99 | 22.25 | 149,817 | +0.32(+1.45%) |
Nov 20, 2020 | 21.80 | 22.07 | 21.80 | 21.94 | 148,968 | +0.14(+0.64%) |
Nov 19, 2020 | 21.01 | 21.86 | 21.01 | 21.80 | 212,533 | +0.69(+3.29%) |
Nov 18, 2020 | 21.08 | 21.62 | 21.08 | 21.10 | 181,724 | +0.09(+0.44%) |
Nov 17, 2020 | 20.46 | 21.01 | 20.20 | 21.01 | 126,168 | +0.43(+2.09%) |
Nov 16, 2020 | 20.13 | 20.69 | 20.05 | 20.58 | 156,078 | +0.74(+3.73%) |
Nov 13, 2020 | 19.27 | 19.93 | 19.08 | 19.84 | 143,972 | +0.63(+3.27%) |
Nov 12, 2020 | 19.64 | 19.74 | 19.15 | 19.22 | 238,358 | -0.60(-3.03%) |
Nov 11, 2020 | 20.04 | 20.19 | 19.78 | 19.82 | 134,328 | -0.07(-0.33%) |
Nov 10, 2020 | 19.62 | 20.23 | 19.43 | 19.88 | 319,777 | +0.47(+2.42%) |
Nov 09, 2020 | 20.21 | 20.48 | 19.21 | 19.41 | 336,262 | +0.49(+2.56%) |
Nov 06, 2020 | 19.81 | 19.81 | 18.91 | 18.93 | 180,058 | -0.59(-3.04%) |
Nov 05, 2020 | 19.45 | 19.65 | 19.28 | 19.52 | 268,576 | +0.55(+2.89%) |
Nov 04, 2020 | 18.50 | 19.32 | 18.26 | 18.97 | 328,551 | +0.82(+4.49%) |
Nov 03, 2020 | 17.51 | 18.26 | 17.38 | 18.16 | 704,374 | +0.96(+5.57%) |
Nov 02, 2020 | 17.15 | 17.53 | 17.00 | 17.20 | 142,469 | +0.09(+0.53%) |
Oct 30, 2020 | 16.97 | 17.60 | 16.92 | 17.11 | 345,852 | +0.59(+3.55%) |
Oct 29, 2020 | 15.97 | 16.59 | 15.82 | 16.52 | 141,650 | +0.44(+2.72%) |
Oct 28, 2020 | 16.40 | 16.95 | 15.91 | 16.09 | 140,396 | -0.59(-3.52%) |
Oct 27, 2020 | 16.55 | 16.78 | 16.49 | 16.67 | 72,161 | +0.08(+0.47%) |
Oct 26, 2020 | 16.82 | 17.08 | 16.50 | 16.59 | 81,581 | -0.44(-2.56%) |
Oct 23, 2020 | 16.94 | 17.13 | 16.82 | 17.03 | 56,594 | +0.21(+1.24%) |
Oct 22, 2020 | 16.68 | 16.85 | 16.52 | 16.82 | 99,502 | +0.19(+1.14%) |
Oct 21, 2020 | 16.97 | 17.05 | 16.58 | 16.63 | 156,698 | -0.37(-2.19%) |
Oct 20, 2020 | 17.22 | 17.22 | 16.97 | 17.00 | 56,690 | -0.08(-0.46%) |
Oct 19, 2020 | 17.42 | 17.47 | 17.06 | 17.08 | 73,771 | -0.27(-1.58%) |
Oct 16, 2020 | 17.43 | 17.51 | 17.28 | 17.36 | 89,875 | -0.14(-0.78%) |
Oct 15, 2020 | 17.41 | 17.66 | 17.25 | 17.49 | 142,466 | +0.01(+0.07%) |
Oct 14, 2020 | 17.83 | 17.84 | 17.42 | 17.48 | 73,213 | -0.25(-1.43%) |
Oct 13, 2020 | 17.51 | 17.85 | 17.51 | 17.73 | 237,035 | +0.10(+0.59%) |
Oct 12, 2020 | 17.55 | 17.72 | 17.42 | 17.63 | 99,091 | +0.04(+0.22%) |
Oct 09, 2020 | 17.76 | 17.86 | 17.49 | 17.59 | 65,489 | +0.01(+0.04%) |
Oct 08, 2020 | 17.70 | 17.86 | 17.53 | 17.58 | 121,504 | +0.06(+0.33%) |
Oct 07, 2020 | 17.36 | 17.72 | 17.25 | 17.53 | 83,478 | +0.33(+1.90%) |
Oct 06, 2020 | 17.35 | 17.69 | 16.92 | 17.20 | 102,327 | +0.03(+0.19%) |
Oct 05, 2020 | 16.96 | 17.24 | 16.73 | 17.17 | 74,092 | +0.35(+2.05%) |
Oct 02, 2020 | 16.47 | 17.05 | 16.47 | 16.82 | 82,974 | +0.22(+1.30%) |
Oct 01, 2020 | 16.15 | 16.66 | 16.15 | 16.61 | 287,603 | +0.27(+1.64%) |
Sep 30, 2020 | 16.57 | 16.68 | 16.14 | 16.34 | 121,310 | -0.15(-0.91%) |
Sep 29, 2020 | 16.37 | 16.55 | 16.18 | 16.49 | 91,903 | +0.06(+0.36%) |
Sep 28, 2020 | 16.15 | 16.63 | 16.15 | 16.43 | 109,554 | +0.39(+2.44%) |
Sep 25, 2020 | 16.16 | 16.29 | 15.99 | 16.04 | 140,334 | -0.16(-1.01%) |
Sep 24, 2020 | 16.46 | 16.57 | 16.17 | 16.20 | 175,605 | -0.22(-1.31%) |
Sep 23, 2020 | 17.06 | 17.15 | 16.36 | 16.42 | 139,600 | -0.70(-4.08%) |
Sep 22, 2020 | 17.25 | 17.54 | 16.85 | 17.12 | 116,625 | -0.03(-0.19%) |
Sep 21, 2020 | 17.26 | 17.27 | 17.02 | 17.15 | 208,195 | -0.38(-2.19%) |
Sep 18, 2020 | 17.55 | 17.94 | 17.14 | 17.53 | 289,258 | +0.14(+0.83%) |
Sep 17, 2020 | 17.57 | 17.57 | 17.18 | 17.39 | 81,607 | -0.35(-1.95%) |
Sep 16, 2020 | 17.87 | 18.02 | 17.64 | 17.73 | 188,550 | -0.06(-0.33%) |
Sep 15, 2020 | 17.29 | 18.04 | 17.24 | 17.79 | 265,343 | +0.62(+3.61%) |
Sep 14, 2020 | 17.04 | 17.28 | 17.03 | 17.17 | 68,699 | +0.18(+1.07%) |
Sep 11, 2020 | 17.12 | 17.13 | 16.71 | 16.99 | 348,460 | -0.01(-0.08%) |
Sep 10, 2020 | 17.23 | 17.27 | 16.97 | 17.00 | 82,516 | -0.10(-0.57%) |
Sep 09, 2020 | 17.19 | 17.28 | 17.00 | 17.10 | 127,533 | +0.01(+0.04%) |
Sep 08, 2020 | 17.05 | 17.32 | 16.62 | 17.10 | 163,118 | -0.12(-0.68%) |
Sep 04, 2020 | 17.85 | 17.85 | 16.97 | 17.21 | 162,113 | -0.33(-1.90%) |
Sep 03, 2020 | 17.83 | 17.88 | 17.51 | 17.55 | 291,456 | -0.17(-0.96%) |
Sep 02, 2020 | 17.53 | 17.83 | 17.53 | 17.72 | 396,707 | +0.16(+0.93%) |
Sep 01, 2020 | 17.31 | 17.58 | 17.08 | 17.55 | 134,999 | +0.09(+0.52%) |
Aug 31, 2020 | 17.70 | 17.82 | 17.41 | 17.46 | 170,734 | -0.18(-1.03%) |
Aug 28, 2020 | 18.01 | 18.01 | 17.52 | 17.64 | 199,229 | +0.12(+0.67%) |
Aug 27, 2020 | 17.60 | 18.09 | 17.49 | 17.53 | 227,788 | +0.09(+0.52%) |
Aug 26, 2020 | 17.38 | 17.46 | 17.15 | 17.43 | 168,305 | +0.03(+0.19%) |
Aug 25, 2020 | 17.60 | 17.60 | 17.17 | 17.40 | 65,621 | -0.04(-0.22%) |
Aug 24, 2020 | 17.39 | 17.47 | 17.27 | 17.44 | 66,294 | +0.23(+1.33%) |
Aug 21, 2020 | 17.13 | 17.32 | 16.85 | 17.21 | 100,765 | +0.03(+0.19%) |
Aug 20, 2020 | 17.29 | 17.41 | 17.15 | 17.18 | 84,454 | -0.22(-1.24%) |
Aug 19, 2020 | 17.33 | 17.60 | 17.24 | 17.40 | 80,291 | +0.16(+0.91%) |
Aug 18, 2020 | 17.39 | 17.41 | 17.15 | 17.24 | 73,328 | -0.17(-0.97%) |
Aug 17, 2020 | 17.28 | 17.47 | 17.06 | 17.41 | 123,588 | +0.12(+0.68%) |
Aug 14, 2020 | 17.32 | 17.49 | 17.15 | 17.29 | 128,832 | -0.08(-0.45%) |
Aug 13, 2020 | 17.42 | 17.88 | 17.27 | 17.37 | 142,040 | +0.00(+0.00%) |
Aug 12, 2020 | 17.65 | 17.66 | 17.27 | 17.37 | 248,961 | -0.13(-0.74%) |
Aug 11, 2020 | 17.70 | 18.02 | 17.42 | 17.50 | 216,333 | -0.03(-0.15%) |
Aug 10, 2020 | 17.70 | 18.12 | 17.47 | 17.52 | 377,370 | -0.11(-0.62%) |
Aug 07, 2020 | 17.32 | 17.85 | 17.32 | 17.63 | 540,279 | +0.26(+1.48%) |
Aug 06, 2020 | 17.48 | 17.65 | 17.31 | 17.38 | 219,224 | +0.00(+0.00%) |
Aug 05, 2020 | 17.62 | 17.76 | 17.16 | 17.38 | 192,561 | -0.01(-0.07%) |
Aug 04, 2020 | 16.92 | 17.41 | 16.87 | 17.39 | 155,416 | +0.48(+2.86%) |
Aug 03, 2020 | 16.60 | 16.97 | 16.48 | 16.91 | 225,277 | +0.49(+2.98%) |
Jul 31, 2020 | 17.05 | 17.34 | 16.22 | 16.42 | 273,946 | -0.14(-0.86%) |
Jul 30, 2020 | 15.36 | 16.58 | 15.36 | 16.56 | 251,159 | +0.95(+6.10%) |
Jul 29, 2020 | 15.08 | 15.66 | 14.98 | 15.61 | 141,035 | +0.84(+5.66%) |
Jul 28, 2020 | 14.67 | 14.92 | 14.67 | 14.77 | 55,334 | -0.03(-0.17%) |
Jul 27, 2020 | 14.54 | 14.82 | 14.38 | 14.80 | 116,056 | +0.23(+1.59%) |
Jul 24, 2020 | 14.83 | 14.83 | 14.36 | 14.56 | 74,740 | -0.30(-2.03%) |
Jul 23, 2020 | 14.72 | 14.92 | 14.68 | 14.87 | 74,318 | +0.11(+0.74%) |
Jul 22, 2020 | 14.67 | 14.83 | 14.67 | 14.76 | 98,174 | +0.02(+0.13%) |
Jul 21, 2020 | 14.80 | 14.83 | 14.65 | 14.74 | 79,707 | +0.15(+1.01%) |
Jul 20, 2020 | 14.42 | 14.65 | 14.35 | 14.59 | 83,166 | +0.18(+1.25%) |
Jul 17, 2020 | 14.36 | 14.67 | 14.16 | 14.41 | 98,515 | +0.13(+0.90%) |
Jul 16, 2020 | 14.51 | 14.56 | 14.17 | 14.28 | 90,839 | -0.28(-1.90%) |
Jul 15, 2020 | 14.37 | 14.62 | 14.31 | 14.56 | 133,245 | +0.52(+3.71%) |
Jul 14, 2020 | 13.85 | 14.05 | 13.82 | 14.04 | 75,169 | +0.18(+1.30%) |
Jul 13, 2020 | 14.24 | 14.29 | 13.80 | 13.86 | 104,659 | -0.19(-1.33%) |
Jul 10, 2020 | 13.75 | 14.05 | 13.65 | 14.04 | 87,327 | +0.30(+2.15%) |
Jul 09, 2020 | 14.16 | 14.16 | 13.51 | 13.75 | 137,983 | -0.39(-2.78%) |
Jul 08, 2020 | 13.93 | 14.15 | 13.80 | 14.14 | 104,819 | +0.16(+1.15%) |
Jul 07, 2020 | 13.98 | 14.22 | 13.93 | 13.98 | 104,127 | -0.19(-1.36%) |
Jul 06, 2020 | 14.26 | 14.26 | 13.93 | 14.17 | 136,659 | +0.21(+1.47%) |
Jul 02, 2020 | 13.86 | 14.16 | 13.55 | 13.97 | 134,409 | +0.26(+1.93%) |