Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.84 | 33.07 | 30.94 | 31.18 | 126,908 | -1.72(-5.23%) |
Jun 29, 2021 | 33.68 | 34.29 | 32.80 | 32.90 | 117,726 | -0.97(-2.86%) |
Jun 28, 2021 | 34.65 | 35.61 | 33.50 | 33.87 | 181,206 | +0.37(+1.10%) |
Jun 25, 2021 | 33.67 | 34.13 | 33.10 | 33.50 | 124,167 | +0.10(+0.30%) |
Jun 24, 2021 | 33.24 | 34.10 | 33.11 | 33.40 | 70,534 | +0.50(+1.52%) |
Jun 23, 2021 | 33.03 | 33.16 | 32.33 | 32.90 | 63,928 | +0.40(+1.23%) |
Jun 22, 2021 | 34.68 | 34.69 | 32.00 | 32.50 | 369,236 | -2.11(-6.10%) |
Jun 21, 2021 | 33.90 | 34.98 | 33.33 | 34.61 | 149,414 | +0.59(+1.73%) |
Jun 18, 2021 | 34.14 | 34.15 | 32.32 | 34.02 | 476,746 | +0.11(+0.32%) |
Jun 17, 2021 | 33.27 | 34.26 | 32.52 | 33.91 | 217,912 | +0.64(+1.92%) |
Jun 16, 2021 | 31.54 | 33.67 | 31.30 | 33.27 | 158,858 | +1.61(+5.09%) |
Jun 15, 2021 | 32.80 | 33.11 | 31.20 | 31.66 | 215,321 | -1.10(-3.36%) |
Jun 14, 2021 | 33.53 | 33.81 | 32.43 | 32.76 | 69,154 | -0.67(-2.00%) |
Jun 11, 2021 | 33.79 | 33.98 | 32.85 | 33.43 | 90,513 | -0.45(-1.33%) |
Jun 10, 2021 | 35.00 | 35.00 | 33.60 | 33.88 | 137,396 | -0.97(-2.78%) |
Jun 09, 2021 | 34.00 | 35.00 | 33.66 | 34.85 | 364,512 | +0.98(+2.89%) |
Jun 08, 2021 | 33.14 | 33.93 | 32.08 | 33.87 | 139,135 | +0.73(+2.20%) |
Jun 07, 2021 | 31.06 | 33.15 | 30.41 | 33.14 | 138,272 | +2.08(+6.70%) |
Jun 04, 2021 | 31.88 | 31.88 | 30.10 | 31.06 | 146,209 | -0.42(-1.33%) |
Jun 03, 2021 | 31.81 | 32.28 | 31.35 | 31.48 | 311,032 | -0.63(-1.96%) |
Jun 02, 2021 | 32.36 | 32.65 | 31.25 | 32.11 | 68,759 | -0.25(-0.77%) |
Jun 01, 2021 | 32.49 | 32.98 | 32.10 | 32.36 | 72,137 | +0.04(+0.12%) |
May 28, 2021 | 32.36 | 33.04 | 32.04 | 32.32 | 86,028 | -0.17(-0.52%) |
May 27, 2021 | 32.74 | 33.49 | 32.05 | 32.49 | 54,599 | -0.19(-0.58%) |
May 26, 2021 | 32.35 | 33.25 | 31.95 | 32.68 | 102,172 | +0.23(+0.71%) |
May 25, 2021 | 33.99 | 34.00 | 32.45 | 32.45 | 74,590 | -1.28(-3.79%) |
May 24, 2021 | 34.59 | 34.96 | 32.57 | 33.73 | 91,770 | -0.61(-1.78%) |
May 21, 2021 | 34.59 | 35.00 | 34.25 | 34.34 | 382,980 | -0.13(-0.38%) |
May 20, 2021 | 34.17 | 35.37 | 34.11 | 34.47 | 500,488 | +0.34(+1.00%) |
May 19, 2021 | 33.87 | 35.25 | 33.56 | 34.13 | 139,995 | -0.06(-0.18%) |
May 18, 2021 | 33.15 | 35.06 | 33.04 | 34.19 | 232,427 | +1.06(+3.20%) |
May 17, 2021 | 32.25 | 33.18 | 31.52 | 33.13 | 68,004 | +0.75(+2.32%) |
May 14, 2021 | 31.04 | 32.78 | 30.10 | 32.38 | 67,916 | +1.19(+3.82%) |
May 13, 2021 | 32.33 | 32.78 | 30.20 | 31.19 | 65,814 | -1.02(-3.17%) |
May 12, 2021 | 32.45 | 33.25 | 31.37 | 32.21 | 72,326 | -0.71(-2.16%) |
May 11, 2021 | 31.74 | 33.63 | 31.17 | 32.92 | 91,488 | +0.21(+0.64%) |
May 10, 2021 | 32.98 | 33.35 | 31.90 | 32.71 | 127,252 | -0.36(-1.09%) |
May 07, 2021 | 32.83 | 33.50 | 32.18 | 33.07 | 63,480 | +0.71(+2.19%) |
May 06, 2021 | 32.52 | 33.17 | 31.27 | 32.36 | 210,292 | -0.68(-2.06%) |
May 05, 2021 | 32.57 | 33.15 | 32.15 | 33.04 | 126,538 | +0.46(+1.41%) |
May 04, 2021 | 32.56 | 33.09 | 31.53 | 32.58 | 125,212 | -0.08(-0.24%) |
May 03, 2021 | 32.53 | 33.10 | 31.34 | 32.66 | 139,395 | -0.04(-0.12%) |
Apr 30, 2021 | 32.58 | 33.22 | 32.30 | 32.70 | 59,400 | -0.16(-0.49%) |
Apr 29, 2021 | 33.17 | 33.17 | 31.59 | 32.86 | 117,491 | -0.24(-0.73%) |
Apr 28, 2021 | 32.85 | 33.22 | 32.37 | 33.10 | 20,727 | +0.18(+0.55%) |
Apr 27, 2021 | 32.30 | 33.52 | 32.30 | 32.92 | 47,518 | +0.54(+1.67%) |
Apr 26, 2021 | 32.08 | 32.73 | 31.84 | 32.38 | 78,527 | +0.51(+1.60%) |
Apr 23, 2021 | 32.53 | 33.29 | 31.46 | 31.87 | 168,300 | -0.66(-2.03%) |
Apr 22, 2021 | 31.76 | 33.20 | 30.69 | 32.53 | 88,770 | +0.68(+2.14%) |
Apr 21, 2021 | 31.70 | 32.12 | 30.28 | 31.85 | 101,696 | -0.09(-0.28%) |
Apr 20, 2021 | 32.46 | 32.54 | 31.33 | 31.94 | 97,116 | -0.96(-2.92%) |
Apr 19, 2021 | 33.81 | 33.87 | 32.00 | 32.90 | 118,134 | -0.78(-2.32%) |
Apr 16, 2021 | 33.79 | 33.90 | 33.11 | 33.68 | 53,700 | -0.37(-1.09%) |
Apr 15, 2021 | 34.47 | 35.07 | 33.42 | 34.05 | 161,885 | -0.19(-0.55%) |
Apr 14, 2021 | 32.45 | 34.75 | 32.45 | 34.24 | 162,527 | +1.80(+5.55%) |
Apr 13, 2021 | 32.24 | 33.01 | 31.07 | 32.44 | 90,283 | -0.02(-0.06%) |
Apr 12, 2021 | 31.28 | 32.88 | 30.07 | 32.46 | 145,302 | +1.68(+5.46%) |
Apr 09, 2021 | 30.96 | 32.24 | 30.03 | 30.78 | 167,200 | -0.21(-0.68%) |
Apr 08, 2021 | 31.59 | 32.25 | 30.69 | 30.99 | 109,254 | +0.03(+0.10%) |
Apr 07, 2021 | 30.43 | 31.77 | 30.10 | 30.96 | 228,152 | +0.24(+0.78%) |
Apr 06, 2021 | 32.00 | 32.50 | 30.50 | 30.72 | 184,247 | -1.19(-3.73%) |
Apr 05, 2021 | 30.16 | 32.41 | 29.36 | 31.91 | 103,938 | +1.81(+6.01%) |
Apr 01, 2021 | 30.45 | 30.89 | 29.02 | 30.10 | 111,800 | -0.59(-1.92%) |
Mar 31, 2021 | 29.58 | 30.92 | 29.40 | 30.69 | 124,014 | +1.38(+4.71%) |
Mar 30, 2021 | 28.41 | 30.26 | 27.32 | 29.31 | 100,611 | +0.58(+2.02%) |
Mar 29, 2021 | 28.04 | 29.09 | 26.69 | 28.73 | 150,018 | +0.53(+1.88%) |
Mar 26, 2021 | 29.70 | 30.40 | 28.03 | 28.20 | 111,600 | -1.85(-6.16%) |
Mar 25, 2021 | 27.93 | 30.61 | 27.08 | 30.05 | 134,964 | +1.72(+6.07%) |
Mar 24, 2021 | 28.60 | 29.15 | 26.74 | 28.33 | 192,782 | -0.31(-1.08%) |
Mar 23, 2021 | 31.40 | 31.40 | 28.15 | 28.64 | 182,777 | -2.29(-7.40%) |
Mar 22, 2021 | 28.48 | 31.99 | 28.13 | 30.93 | 122,224 | +1.93(+6.66%) |
Mar 19, 2021 | 28.88 | 29.31 | 28.01 | 29.00 | 116,400 | +0.38(+1.33%) |
Mar 18, 2021 | 29.25 | 29.39 | 28.40 | 28.62 | 76,704 | -0.63(-2.15%) |
Mar 17, 2021 | 27.78 | 29.36 | 27.30 | 29.25 | 168,107 | +1.00(+3.54%) |
Mar 16, 2021 | 28.66 | 28.98 | 27.61 | 28.25 | 108,049 | -0.11(-0.39%) |
Mar 15, 2021 | 28.32 | 29.28 | 27.63 | 28.36 | 181,879 | +0.61(+2.20%) |
Mar 12, 2021 | 28.27 | 28.65 | 27.16 | 27.75 | 857,700 | -0.43(-1.53%) |
Mar 11, 2021 | 27.81 | 28.85 | 27.26 | 28.18 | 257,843 | +1.19(+4.41%) |
Mar 10, 2021 | 27.63 | 28.38 | 26.34 | 26.99 | 115,229 | +0.03(+0.11%) |
Mar 09, 2021 | 26.65 | 27.96 | 25.89 | 26.96 | 286,538 | +1.07(+4.13%) |
Mar 08, 2021 | 28.25 | 28.39 | 25.48 | 25.89 | 175,183 | -1.36(-4.99%) |
Mar 05, 2021 | 27.26 | 29.43 | 24.25 | 27.25 | 251,200 | -0.17(-0.62%) |
Mar 04, 2021 | 31.04 | 31.31 | 26.69 | 27.42 | 202,012 | -4.08(-12.95%) |
Mar 03, 2021 | 33.01 | 33.92 | 30.78 | 31.50 | 116,583 | -1.69(-5.09%) |
Mar 02, 2021 | 33.62 | 34.14 | 33.02 | 33.19 | 69,898 | -0.43(-1.28%) |
Mar 01, 2021 | 34.40 | 34.75 | 31.16 | 33.62 | 89,123 | +0.72(+2.19%) |
Feb 26, 2021 | 31.90 | 34.12 | 30.85 | 32.90 | 129,800 | +0.82(+2.56%) |
Feb 25, 2021 | 32.71 | 33.70 | 30.80 | 32.08 | 210,520 | -0.53(-1.63%) |
Feb 24, 2021 | 32.16 | 34.15 | 32.16 | 32.61 | 179,236 | +0.18(+0.56%) |
Feb 23, 2021 | 32.01 | 33.18 | 30.06 | 32.43 | 280,681 | -0.55(-1.67%) |
Feb 22, 2021 | 31.90 | 34.33 | 30.80 | 32.98 | 109,635 | +0.47(+1.45%) |
Feb 19, 2021 | 31.54 | 33.36 | 31.54 | 32.51 | 132,600 | +0.52(+1.63%) |
Feb 18, 2021 | 31.95 | 34.17 | 31.50 | 31.99 | 200,726 | -0.96(-2.91%) |
Feb 17, 2021 | 32.78 | 33.57 | 31.50 | 32.95 | 184,044 | -0.53(-1.58%) |
Feb 16, 2021 | 35.13 | 35.40 | 33.40 | 33.48 | 110,408 | -1.30(-3.74%) |
Feb 12, 2021 | 35.10 | 36.25 | 34.01 | 34.78 | 90,400 | -0.62(-1.75%) |
Feb 11, 2021 | 37.20 | 37.20 | 35.02 | 35.40 | 112,330 | -1.54(-4.17%) |
Feb 10, 2021 | 37.87 | 37.98 | 36.00 | 36.94 | 102,489 | +0.06(+0.16%) |
Feb 09, 2021 | 37.51 | 37.53 | 36.37 | 36.88 | 102,390 | -0.23(-0.62%) |
Feb 08, 2021 | 37.80 | 37.99 | 36.75 | 37.11 | 105,098 | +0.40(+1.09%) |
Feb 05, 2021 | 36.16 | 37.07 | 35.85 | 36.71 | 89,000 | +0.88(+2.46%) |
Feb 04, 2021 | 37.94 | 37.94 | 35.52 | 35.83 | 139,310 | -1.67(-4.45%) |
Feb 03, 2021 | 38.25 | 38.80 | 36.70 | 37.50 | 169,850 | +0.50(+1.35%) |
Feb 02, 2021 | 37.80 | 37.97 | 36.12 | 37.00 | 232,752 | +0.95(+2.64%) |
Feb 01, 2021 | 37.66 | 37.66 | 35.08 | 36.05 | 118,906 | -1.06(-2.86%) |
Jan 29, 2021 | 38.28 | 39.96 | 35.62 | 37.11 | 109,500 | +0.87(+2.40%) |
Jan 28, 2021 | 34.85 | 37.56 | 32.86 | 36.24 | 173,657 | +2.31(+6.81%) |
Jan 27, 2021 | 35.02 | 35.93 | 31.20 | 33.93 | 165,577 | -1.87(-5.22%) |
Jan 26, 2021 | 39.00 | 39.10 | 35.80 | 35.80 | 71,346 | -3.10(-7.97%) |
Jan 25, 2021 | 38.40 | 40.00 | 36.62 | 38.90 | 128,449 | +1.20(+3.18%) |
Jan 22, 2021 | 38.51 | 38.51 | 37.20 | 37.70 | 93,100 | -1.44(-3.68%) |
Jan 21, 2021 | 39.26 | 40.44 | 36.42 | 39.14 | 78,266 | -0.62(-1.56%) |
Jan 20, 2021 | 39.44 | 41.00 | 38.88 | 39.76 | 60,470 | -0.08(-0.20%) |
Jan 19, 2021 | 41.12 | 41.77 | 37.30 | 39.84 | 132,708 | -1.66(-4.00%) |
Jan 15, 2021 | 43.10 | 45.30 | 40.00 | 41.50 | 124,600 | -2.54(-5.77%) |
Jan 14, 2021 | 43.45 | 45.29 | 42.69 | 44.04 | 77,930 | +1.54(+3.62%) |
Jan 13, 2021 | 42.99 | 42.99 | 41.18 | 42.50 | 57,668 | +0.60(+1.43%) |
Jan 12, 2021 | 42.09 | 43.83 | 41.43 | 41.90 | 36,623 | -0.25(-0.59%) |
Jan 11, 2021 | 42.31 | 45.99 | 41.57 | 42.15 | 205,570 | -0.45(-1.06%) |
Jan 08, 2021 | 46.44 | 46.44 | 41.12 | 42.60 | 145,100 | -1.86(-4.18%) |
Jan 07, 2021 | 38.00 | 44.83 | 37.94 | 44.46 | 178,595 | +7.47(+20.19%) |
Jan 06, 2021 | 37.17 | 38.36 | 35.51 | 36.99 | 129,093 | +0.95(+2.64%) |
Jan 05, 2021 | 36.24 | 37.29 | 35.75 | 36.04 | 232,778 | -0.21(-0.58%) |
Jan 04, 2021 | 35.39 | 37.75 | 34.86 | 36.25 | 203,383 | +1.95(+5.69%) |
Dec 31, 2020 | 34.30 | 34.30 | 34.30 | 126,232 | +0.07(+0.20%) | |
Dec 30, 2020 | 34.43 | 35.60 | 33.96 | 34.23 | 126,232 | +0.10(+0.29%) |
Dec 29, 2020 | 35.88 | 36.07 | 31.77 | 34.13 | 154,465 | -0.25(-0.73%) |
Dec 28, 2020 | 34.09 | 34.62 | 33.00 | 34.38 | 142,896 | +1.18(+3.55%) |
Dec 24, 2020 | 33.28 | 33.97 | 32.20 | 33.20 | 25,800 | +0.05(+0.15%) |
Dec 23, 2020 | 34.05 | 34.62 | 32.89 | 33.15 | 154,234 | -0.82(-2.41%) |
Dec 22, 2020 | 34.00 | 34.13 | 32.75 | 33.97 | 235,577 | +0.79(+2.38%) |
Dec 21, 2020 | 33.50 | 34.00 | 32.74 | 33.18 | 169,120 | -0.16(-0.48%) |
Dec 18, 2020 | 33.14 | 35.15 | 33.07 | 33.34 | 566,700 | -0.37(-1.10%) |
Dec 17, 2020 | 33.90 | 34.77 | 32.33 | 33.71 | 110,521 | -0.19(-0.56%) |
Dec 16, 2020 | 36.50 | 36.69 | 33.50 | 33.90 | 302,645 | -3.36(-9.02%) |
Dec 15, 2020 | 38.00 | 40.00 | 36.87 | 37.26 | 108,276 | -2.24(-5.67%) |
Dec 14, 2020 | 37.18 | 39.61 | 37.01 | 39.50 | 74,356 | +3.13(+8.61%) |
Dec 11, 2020 | 36.85 | 39.04 | 35.56 | 36.37 | 58,600 | -0.67(-1.81%) |
Dec 10, 2020 | 36.59 | 38.35 | 34.75 | 37.04 | 68,960 | -0.07(-0.19%) |
Dec 09, 2020 | 37.40 | 37.87 | 35.35 | 37.11 | 69,201 | -0.50(-1.33%) |
Dec 08, 2020 | 36.44 | 37.72 | 34.95 | 37.61 | 70,079 | +1.03(+2.82%) |
Dec 07, 2020 | 36.05 | 39.95 | 35.52 | 36.58 | 468,361 | +0.58(+1.61%) |
Dec 04, 2020 | 35.29 | 36.00 | 34.72 | 36.00 | 42,700 | +0.84(+2.39%) |
Dec 03, 2020 | 34.78 | 36.60 | 34.25 | 35.16 | 180,540 | +0.41(+1.18%) |
Dec 02, 2020 | 31.42 | 35.49 | 30.75 | 34.75 | 397,536 | +2.97(+9.35%) |
Dec 01, 2020 | 30.50 | 32.21 | 30.06 | 31.78 | 109,760 | +1.91(+6.39%) |
Nov 30, 2020 | 30.24 | 30.37 | 29.44 | 29.87 | 244,657 | -0.13(-0.43%) |
Nov 27, 2020 | 30.21 | 31.12 | 29.60 | 30.00 | 49,500 | -0.39(-1.28%) |
Nov 25, 2020 | 30.00 | 30.88 | 30.00 | 30.39 | 57,200 | +0.37(+1.23%) |
Nov 24, 2020 | 32.63 | 32.72 | 29.33 | 30.02 | 137,840 | -2.83(-8.61%) |
Nov 23, 2020 | 31.23 | 33.78 | 30.79 | 32.85 | 90,518 | +2.38(+7.81%) |
Nov 20, 2020 | 28.30 | 30.50 | 28.28 | 30.47 | 222,300 | +2.66(+9.56%) |
Nov 19, 2020 | 27.80 | 28.16 | 27.72 | 27.81 | 250,822 | +0.02(+0.07%) |
Nov 18, 2020 | 27.99 | 28.00 | 27.61 | 27.79 | 51,508 | -0.06(-0.22%) |
Nov 17, 2020 | 27.50 | 28.02 | 27.13 | 27.85 | 77,155 | +0.05(+0.18%) |
Nov 16, 2020 | 28.49 | 29.52 | 27.53 | 27.80 | 50,338 | -0.28(-1.00%) |
Nov 13, 2020 | 27.63 | 28.81 | 27.63 | 28.08 | 74,400 | +0.58(+2.11%) |
Nov 12, 2020 | 29.00 | 29.00 | 26.82 | 27.50 | 78,700 | -0.24(-0.87%) |
Nov 11, 2020 | 28.16 | 28.23 | 27.28 | 27.74 | 62,664 | -0.42(-1.49%) |
Nov 10, 2020 | 28.39 | 28.48 | 27.06 | 28.16 | 51,119 | -0.52(-1.81%) |
Nov 09, 2020 | 28.54 | 29.72 | 27.02 | 28.68 | 66,824 | +0.85(+3.05%) |
Nov 06, 2020 | 28.62 | 29.10 | 27.82 | 27.83 | 38,200 | -0.81(-2.83%) |
Nov 05, 2020 | 28.53 | 28.87 | 27.00 | 28.64 | 49,031 | +0.89(+3.21%) |
Nov 04, 2020 | 27.12 | 28.70 | 27.11 | 27.75 | 68,835 | +0.41(+1.50%) |
Nov 03, 2020 | 26.52 | 27.34 | 26.17 | 27.34 | 23,249 | +1.04(+3.95%) |
Nov 02, 2020 | 27.45 | 28.00 | 25.27 | 26.30 | 78,344 | -0.73(-2.70%) |
Oct 30, 2020 | 26.05 | 27.36 | 25.71 | 27.03 | 95,200 | +1.04(+4.00%) |
Oct 29, 2020 | 25.70 | 27.38 | 23.58 | 25.99 | 324,520 | +0.70(+2.77%) |
Oct 28, 2020 | 26.01 | 26.63 | 25.29 | 25.29 | 92,440 | -1.01(-3.84%) |
Oct 27, 2020 | 26.96 | 27.59 | 26.13 | 26.30 | 54,314 | -0.33(-1.24%) |
Oct 26, 2020 | 27.50 | 27.89 | 26.28 | 26.63 | 61,210 | -0.85(-3.09%) |
Oct 23, 2020 | 27.50 | 29.95 | 26.82 | 27.48 | 149,900 | +0.45(+1.66%) |
Oct 22, 2020 | 25.00 | 28.88 | 25.00 | 27.03 | 201,305 | +2.81(+11.60%) |
Oct 21, 2020 | 24.56 | 25.26 | 23.75 | 24.22 | 359,660 | -0.04(-0.16%) |
Oct 20, 2020 | 24.88 | 25.62 | 23.19 | 24.26 | 67,418 | -0.74(-2.96%) |
Oct 19, 2020 | 25.93 | 27.67 | 24.06 | 25.00 | 53,177 | -0.27(-1.07%) |
Oct 16, 2020 | 24.22 | 26.98 | 23.91 | 25.27 | 55,000 | +0.88(+3.61%) |
Oct 15, 2020 | 25.44 | 26.69 | 23.60 | 24.39 | 43,629 | -0.95(-3.75%) |
Oct 14, 2020 | 23.69 | 26.70 | 23.69 | 25.34 | 85,113 | +1.92(+8.20%) |
Oct 13, 2020 | 24.80 | 24.97 | 21.76 | 23.42 | 209,830 | -0.37(-1.56%) |
Oct 12, 2020 | 24.77 | 26.19 | 23.05 | 23.79 | 124,719 | -0.77(-3.14%) |
Oct 09, 2020 | 25.01 | 28.00 | 22.71 | 24.56 | 163,600 | -0.70(-2.77%) |
Oct 08, 2020 | 24.81 | 26.50 | 24.81 | 25.26 | 32,107 | +0.33(+1.32%) |
Oct 07, 2020 | 25.49 | 26.80 | 24.38 | 24.93 | 42,747 | -0.60(-2.35%) |
Oct 06, 2020 | 27.28 | 28.87 | 25.45 | 25.53 | 42,055 | -1.77(-6.48%) |
Oct 05, 2020 | 29.52 | 30.20 | 26.87 | 27.30 | 50,139 | -2.70(-9.00%) |
Oct 02, 2020 | 29.44 | 31.02 | 26.56 | 30.00 | 62,100 | +0.35(+1.18%) |
Oct 01, 2020 | 31.34 | 31.58 | 29.64 | 29.65 | 60,979 | -1.12(-3.64%) |
Sep 30, 2020 | 31.28 | 32.20 | 30.35 | 30.77 | 50,501 | -0.91(-2.87%) |
Sep 29, 2020 | 32.00 | 33.00 | 31.30 | 31.68 | 12,109 | -0.15(-0.47%) |
Sep 28, 2020 | 31.20 | 32.91 | 31.20 | 31.83 | 10,949 | +0.78(+2.51%) |
Sep 25, 2020 | 30.72 | 33.29 | 29.22 | 31.05 | 36,000 | +0.91(+3.02%) |
Sep 24, 2020 | 31.55 | 32.91 | 29.98 | 30.14 | 28,100 | -2.53(-7.74%) |
Sep 23, 2020 | 31.80 | 33.35 | 29.01 | 32.67 | 38,431 | -0.34(-1.03%) |
Sep 22, 2020 | 31.31 | 33.01 | 29.73 | 33.01 | 43,335 | +2.42(+7.91%) |
Sep 21, 2020 | 32.41 | 33.04 | 30.22 | 30.59 | 42,859 | -2.40(-7.27%) |
Sep 18, 2020 | 33.55 | 34.95 | 32.51 | 32.99 | 42,900 | -0.93(-2.74%) |
Sep 17, 2020 | 33.21 | 35.31 | 32.20 | 33.92 | 17,895 | +0.63(+1.89%) |
Sep 16, 2020 | 32.40 | 35.60 | 32.00 | 33.29 | 34,057 | +0.65(+1.99%) |
Sep 15, 2020 | 32.90 | 36.67 | 31.90 | 32.64 | 126,282 | -0.22(-0.67%) |
Sep 14, 2020 | 30.34 | 33.32 | 29.19 | 32.86 | 50,816 | +2.84(+9.46%) |
Sep 11, 2020 | 28.44 | 32.80 | 28.37 | 30.02 | 32,600 | +1.58(+5.56%) |
Sep 10, 2020 | 29.13 | 33.50 | 27.40 | 28.44 | 64,720 | -0.70(-2.40%) |
Sep 09, 2020 | 27.48 | 32.75 | 26.64 | 29.14 | 51,333 | +1.54(+5.58%) |
Sep 08, 2020 | 27.15 | 29.60 | 26.50 | 27.60 | 35,456 | +0.50(+1.85%) |
Sep 04, 2020 | 28.99 | 29.00 | 26.83 | 27.10 | 10,000 | -1.57(-5.48%) |
Sep 03, 2020 | 29.30 | 30.08 | 26.51 | 28.67 | 45,841 | -0.38(-1.31%) |
Sep 02, 2020 | 25.57 | 30.77 | 24.05 | 29.05 | 75,391 | +3.90(+15.51%) |
Sep 01, 2020 | 24.33 | 25.82 | 23.84 | 25.15 | 44,379 | +0.41(+1.66%) |
Aug 31, 2020 | 24.26 | 24.96 | 23.92 | 24.74 | 9,044 | +0.72(+3.00%) |
Aug 28, 2020 | 23.40 | 24.44 | 23.40 | 24.02 | 9,900 | +0.45(+1.91%) |
Aug 27, 2020 | 24.25 | 24.25 | 23.26 | 23.57 | 10,528 | -0.77(-3.16%) |
Aug 26, 2020 | 23.80 | 24.48 | 23.70 | 24.34 | 6,375 | +0.62(+2.61%) |
Aug 25, 2020 | 23.94 | 24.41 | 23.23 | 23.72 | 45,130 | -0.27(-1.13%) |
Aug 24, 2020 | 24.50 | 25.00 | 23.64 | 23.99 | 22,304 | -0.93(-3.73%) |
Aug 21, 2020 | 25.52 | 26.03 | 24.86 | 24.92 | 13,100 | -0.68(-2.66%) |
Aug 20, 2020 | 25.52 | 25.60 | 24.86 | 25.60 | 11,023 | +0.68(+2.73%) |
Aug 19, 2020 | 24.41 | 25.86 | 24.41 | 24.92 | 16,721 | +0.11(+0.44%) |
Aug 18, 2020 | 25.66 | 25.66 | 24.61 | 24.81 | 14,082 | -0.84(-3.27%) |
Aug 17, 2020 | 24.08 | 26.23 | 22.75 | 25.65 | 97,478 | +1.76(+7.37%) |
Aug 14, 2020 | 23.64 | 24.12 | 22.95 | 23.89 | 30,900 | -0.17(-0.71%) |
Aug 13, 2020 | 23.28 | 24.06 | 22.89 | 24.06 | 63,958 | +0.78(+3.35%) |
Aug 12, 2020 | 23.96 | 23.96 | 22.70 | 23.28 | 143,615 | -0.68(-2.84%) |
Aug 11, 2020 | 25.54 | 25.54 | 23.96 | 23.96 | 12,941 | -1.34(-5.30%) |
Aug 10, 2020 | 24.76 | 25.73 | 24.76 | 25.30 | 24,827 | +0.58(+2.35%) |
Aug 07, 2020 | 24.10 | 24.80 | 24.10 | 24.72 | 161,900 | +0.68(+2.83%) |
Aug 06, 2020 | 24.17 | 24.93 | 24.00 | 24.04 | 16,393 | -0.29(-1.19%) |
Aug 05, 2020 | 24.10 | 24.68 | 24.04 | 24.33 | 21,357 | +0.25(+1.04%) |
Aug 04, 2020 | 23.98 | 24.99 | 23.98 | 24.08 | 36,807 | +0.10(+0.42%) |
Aug 03, 2020 | 23.86 | 24.95 | 23.34 | 23.98 | 31,565 | +0.12(+0.50%) |
Jul 31, 2020 | 23.78 | 24.41 | 23.75 | 23.86 | 36,900 | -0.03(-0.13%) |
Jul 30, 2020 | 24.50 | 25.10 | 23.52 | 23.89 | 26,609 | -0.68(-2.77%) |
Jul 29, 2020 | 22.90 | 24.57 | 22.90 | 24.57 | 70,712 | +1.83(+8.05%) |
Jul 28, 2020 | 21.63 | 22.93 | 21.63 | 22.74 | 52,452 | +0.99(+4.55%) |
Jul 27, 2020 | 21.64 | 22.24 | 21.45 | 21.75 | 59,266 | +0.20(+0.93%) |
Jul 24, 2020 | 22.70 | 22.70 | 21.55 | 21.55 | 274,500 | -0.81(-3.62%) |
Jul 23, 2020 | 22.41 | 23.27 | 22.11 | 22.36 | 22,739 | -0.14(-0.62%) |
Jul 22, 2020 | 23.02 | 23.20 | 22.41 | 22.50 | 45,549 | -0.51(-2.22%) |
Jul 21, 2020 | 23.49 | 23.86 | 22.74 | 23.01 | 55,621 | -0.08(-0.35%) |
Jul 20, 2020 | 23.33 | 23.75 | 22.50 | 23.09 | 305,393 | +0.19(+0.83%) |
Jul 17, 2020 | 23.00 | 23.48 | 22.20 | 22.90 | 107,500 | +0.11(+0.48%) |
Jul 16, 2020 | 22.60 | 23.48 | 22.00 | 22.79 | 176,651 | +0.27(+1.20%) |
Jul 15, 2020 | 24.51 | 25.21 | 22.13 | 22.52 | 396,838 | -0.69(-2.97%) |
Jul 14, 2020 | 23.71 | 24.42 | 22.75 | 23.21 | 258,390 | -0.80(-3.33%) |
Jul 13, 2020 | 25.16 | 25.80 | 23.70 | 24.01 | 205,844 | -1.14(-4.53%) |
Jul 10, 2020 | 25.84 | 26.10 | 25.05 | 25.15 | 169,200 | -1.11(-4.23%) |
Jul 09, 2020 | 28.00 | 28.00 | 25.01 | 26.26 | 274,845 | -1.82(-6.48%) |
Jul 08, 2020 | 27.50 | 28.38 | 27.02 | 28.08 | 115,316 | +0.58(+2.11%) |
Jul 07, 2020 | 29.85 | 29.85 | 26.00 | 27.50 | 186,565 | -2.24(-7.53%) |
Jul 06, 2020 | 29.71 | 30.04 | 29.14 | 29.74 | 90,195 | +0.60(+2.06%) |
Jul 02, 2020 | 29.66 | 30.50 | 28.20 | 29.14 | 151,800 | -0.55(-1.85%) |