Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.00 | 38.40 | 33.98 | 34.00 | 59,389 | -3.68(-9.77%) |
Jun 29, 2021 | 32.35 | 39.02 | 32.27 | 37.68 | 59,674 | +5.37(+16.62%) |
Jun 28, 2021 | 35.13 | 35.13 | 31.20 | 32.31 | 43,666 | -3.16(-8.91%) |
Jun 25, 2021 | 31.75 | 35.47 | 31.75 | 35.47 | 250,042 | +1.19(+3.47%) |
Jun 24, 2021 | 31.99 | 34.89 | 31.98 | 34.28 | 20,818 | +2.29(+7.16%) |
Jun 23, 2021 | 31.00 | 31.99 | 30.93 | 31.99 | 14,217 | +1.28(+4.17%) |
Jun 22, 2021 | 31.64 | 31.64 | 30.71 | 30.71 | 13,848 | -0.78(-2.48%) |
Jun 21, 2021 | 30.65 | 32.65 | 30.52 | 31.49 | 30,072 | +1.08(+3.55%) |
Jun 18, 2021 | 31.35 | 31.85 | 30.00 | 30.41 | 24,188 | -0.40(-1.30%) |
Jun 17, 2021 | 30.32 | 31.74 | 30.00 | 30.81 | 27,379 | +0.17(+0.55%) |
Jun 16, 2021 | 31.15 | 32.96 | 30.14 | 30.64 | 40,113 | -0.07(-0.23%) |
Jun 15, 2021 | 32.37 | 32.45 | 30.08 | 30.71 | 27,801 | -0.66(-2.10%) |
Jun 14, 2021 | 31.63 | 32.71 | 31.18 | 31.37 | 25,680 | -0.18(-0.57%) |
Jun 11, 2021 | 30.69 | 32.15 | 30.52 | 31.55 | 18,626 | +0.94(+3.07%) |
Jun 10, 2021 | 29.68 | 30.65 | 29.44 | 30.61 | 33,709 | +1.13(+3.83%) |
Jun 09, 2021 | 29.06 | 29.62 | 28.30 | 29.48 | 20,775 | +0.48(+1.66%) |
Jun 08, 2021 | 29.18 | 29.38 | 28.11 | 29.00 | 28,833 | -0.18(-0.62%) |
Jun 07, 2021 | 29.41 | 29.85 | 28.78 | 29.18 | 23,063 | -0.23(-0.78%) |
Jun 04, 2021 | 29.32 | 29.70 | 29.00 | 29.41 | 10,360 | +0.14(+0.48%) |
Jun 03, 2021 | 29.37 | 29.98 | 28.86 | 29.27 | 14,927 | -0.37(-1.25%) |
Jun 02, 2021 | 30.54 | 30.54 | 29.11 | 29.64 | 16,901 | -0.76(-2.50%) |
Jun 01, 2021 | 29.67 | 31.12 | 29.52 | 30.40 | 17,273 | +0.93(+3.16%) |
May 28, 2021 | 30.19 | 30.59 | 29.34 | 29.47 | 10,859 | -0.83(-2.74%) |
May 27, 2021 | 30.90 | 31.31 | 30.05 | 30.30 | 7,237 | -0.29(-0.95%) |
May 26, 2021 | 29.68 | 30.97 | 29.68 | 30.59 | 9,578 | +1.09(+3.69%) |
May 25, 2021 | 30.05 | 30.05 | 29.30 | 29.50 | 19,165 | +0.00(+0.00%) |
May 24, 2021 | 30.60 | 30.60 | 29.00 | 29.50 | 23,444 | -1.77(-5.66%) |
May 21, 2021 | 31.65 | 31.65 | 30.61 | 31.27 | 12,913 | -0.03(-0.10%) |
May 20, 2021 | 31.08 | 31.64 | 30.85 | 31.30 | 17,035 | +0.26(+0.84%) |
May 19, 2021 | 30.43 | 31.21 | 29.99 | 31.04 | 21,201 | +0.20(+0.65%) |
May 18, 2021 | 30.47 | 31.64 | 30.47 | 30.84 | 17,251 | +0.09(+0.29%) |
May 17, 2021 | 29.82 | 30.75 | 29.44 | 30.75 | 29,726 | +0.83(+2.77%) |
May 14, 2021 | 29.27 | 30.46 | 28.65 | 29.92 | 24,458 | +0.63(+2.15%) |
May 13, 2021 | 30.07 | 30.10 | 28.20 | 29.29 | 22,625 | -0.73(-2.43%) |
May 12, 2021 | 30.89 | 31.46 | 30.02 | 30.02 | 19,817 | -1.51(-4.79%) |
May 11, 2021 | 30.77 | 31.71 | 30.00 | 31.53 | 15,533 | +0.91(+2.97%) |
May 10, 2021 | 31.55 | 32.08 | 30.30 | 30.62 | 42,025 | -1.13(-3.56%) |
May 07, 2021 | 31.31 | 31.75 | 30.50 | 31.75 | 32,700 | +0.49(+1.57%) |
May 06, 2021 | 34.00 | 34.15 | 30.47 | 31.26 | 76,185 | -2.99(-8.73%) |
May 05, 2021 | 35.66 | 36.48 | 34.00 | 34.25 | 66,492 | -1.17(-3.30%) |
May 04, 2021 | 36.41 | 37.99 | 35.42 | 35.42 | 31,680 | -1.27(-3.46%) |
May 03, 2021 | 38.01 | 38.30 | 36.00 | 36.69 | 25,057 | -1.37(-3.60%) |
Apr 30, 2021 | 36.44 | 39.49 | 36.44 | 38.06 | 52,900 | +1.07(+2.89%) |
Apr 29, 2021 | 37.40 | 37.76 | 36.38 | 36.99 | 14,568 | -0.42(-1.12%) |
Apr 28, 2021 | 36.49 | 37.61 | 36.49 | 37.41 | 17,348 | +0.61(+1.66%) |
Apr 27, 2021 | 37.51 | 37.59 | 36.00 | 36.80 | 20,948 | -0.91(-2.41%) |
Apr 26, 2021 | 37.49 | 37.99 | 36.99 | 37.71 | 26,557 | +0.42(+1.13%) |
Apr 23, 2021 | 36.98 | 37.31 | 36.59 | 37.29 | 18,500 | +0.59(+1.61%) |
Apr 22, 2021 | 37.45 | 37.49 | 35.78 | 36.70 | 15,028 | -0.47(-1.26%) |
Apr 21, 2021 | 35.30 | 37.38 | 35.30 | 37.17 | 17,382 | +1.73(+4.88%) |
Apr 20, 2021 | 36.01 | 36.35 | 35.28 | 35.44 | 16,062 | -0.57(-1.58%) |
Apr 19, 2021 | 37.32 | 37.45 | 35.75 | 36.01 | 24,706 | -1.49(-3.97%) |
Apr 16, 2021 | 38.15 | 38.50 | 36.62 | 37.50 | 28,400 | -0.35(-0.92%) |
Apr 15, 2021 | 37.31 | 38.22 | 36.85 | 37.85 | 37,699 | +0.50(+1.34%) |
Apr 14, 2021 | 37.39 | 38.17 | 37.02 | 37.35 | 17,717 | -0.18(-0.48%) |
Apr 13, 2021 | 38.26 | 38.26 | 37.38 | 37.53 | 23,442 | -0.45(-1.18%) |
Apr 12, 2021 | 39.36 | 39.44 | 37.85 | 37.98 | 66,975 | -1.01(-2.59%) |
Apr 09, 2021 | 39.23 | 39.86 | 38.50 | 38.99 | 76,200 | -0.31(-0.79%) |
Apr 08, 2021 | 38.98 | 39.86 | 38.05 | 39.30 | 68,247 | +0.70(+1.81%) |
Apr 07, 2021 | 39.00 | 40.20 | 38.59 | 38.60 | 34,428 | -0.51(-1.30%) |
Apr 06, 2021 | 39.46 | 39.66 | 38.43 | 39.11 | 50,916 | -0.79(-1.98%) |
Apr 05, 2021 | 41.10 | 41.19 | 39.01 | 39.90 | 49,210 | -0.74(-1.82%) |
Apr 01, 2021 | 41.09 | 41.35 | 39.80 | 40.64 | 50,100 | -0.17(-0.42%) |
Mar 31, 2021 | 40.86 | 41.88 | 39.56 | 40.81 | 809,905 | +0.81(+2.03%) |
Mar 30, 2021 | 40.17 | 41.53 | 38.61 | 40.00 | 78,613 | +0.07(+0.18%) |
Mar 29, 2021 | 41.98 | 41.99 | 38.11 | 39.93 | 123,406 | -0.06(-0.15%) |
Mar 26, 2021 | 33.17 | 41.00 | 33.15 | 39.99 | 553,800 | +6.78(+20.42%) |
Mar 25, 2021 | 33.40 | 34.41 | 30.52 | 33.21 | 66,359 | -0.89(-2.61%) |
Mar 24, 2021 | 34.70 | 35.39 | 33.90 | 34.10 | 32,210 | -0.28(-0.81%) |
Mar 23, 2021 | 35.29 | 35.95 | 34.02 | 34.38 | 49,178 | -1.36(-3.81%) |
Mar 22, 2021 | 34.80 | 36.28 | 34.80 | 35.74 | 33,438 | +0.95(+2.73%) |
Mar 19, 2021 | 37.19 | 40.24 | 34.65 | 34.79 | 140,900 | -2.45(-6.58%) |
Mar 18, 2021 | 38.80 | 39.70 | 37.07 | 37.24 | 23,588 | -1.66(-4.27%) |
Mar 17, 2021 | 36.86 | 39.64 | 36.86 | 38.90 | 23,018 | -0.12(-0.31%) |
Mar 16, 2021 | 39.61 | 39.70 | 38.54 | 39.02 | 11,635 | -0.98(-2.45%) |
Mar 15, 2021 | 40.46 | 40.94 | 38.50 | 40.00 | 21,671 | -0.91(-2.22%) |
Mar 12, 2021 | 39.20 | 40.92 | 38.44 | 40.91 | 39,200 | +1.21(+3.05%) |
Mar 11, 2021 | 38.79 | 39.99 | 37.75 | 39.70 | 41,656 | +1.55(+4.06%) |
Mar 10, 2021 | 38.53 | 39.61 | 37.00 | 38.15 | 26,714 | +0.52(+1.38%) |
Mar 09, 2021 | 35.89 | 38.00 | 35.89 | 37.63 | 23,816 | +1.77(+4.94%) |
Mar 08, 2021 | 37.41 | 37.41 | 35.35 | 35.86 | 12,160 | -1.09(-2.95%) |
Mar 05, 2021 | 34.01 | 36.95 | 33.45 | 36.95 | 30,000 | +1.60(+4.53%) |
Mar 04, 2021 | 36.01 | 37.12 | 34.63 | 35.35 | 24,721 | -0.80(-2.21%) |
Mar 03, 2021 | 36.39 | 37.35 | 35.51 | 36.15 | 24,944 | -0.05(-0.14%) |
Mar 02, 2021 | 37.82 | 38.03 | 36.20 | 36.20 | 21,250 | -0.90(-2.43%) |
Mar 01, 2021 | 36.77 | 38.01 | 36.37 | 37.10 | 21,404 | +0.90(+2.49%) |
Feb 26, 2021 | 36.70 | 36.96 | 35.15 | 36.20 | 20,000 | +0.00(+0.00%) |
Feb 25, 2021 | 37.44 | 38.69 | 35.77 | 36.20 | 21,343 | -0.92(-2.48%) |
Feb 24, 2021 | 35.90 | 38.35 | 35.90 | 37.12 | 10,659 | +1.22(+3.40%) |
Feb 23, 2021 | 36.00 | 38.36 | 33.95 | 35.90 | 45,348 | -0.82(-2.23%) |
Feb 22, 2021 | 36.47 | 39.81 | 36.47 | 36.72 | 29,442 | -0.14(-0.38%) |
Feb 19, 2021 | 36.12 | 40.00 | 36.12 | 36.86 | 30,800 | +0.18(+0.49%) |
Feb 18, 2021 | 38.92 | 39.47 | 35.01 | 36.68 | 52,871 | -2.25(-5.78%) |
Feb 17, 2021 | 42.39 | 42.97 | 38.90 | 38.93 | 31,819 | -3.83(-8.96%) |
Feb 16, 2021 | 40.19 | 43.65 | 38.76 | 42.76 | 55,492 | +3.79(+9.73%) |
Feb 12, 2021 | 38.19 | 39.48 | 37.84 | 38.97 | 16,600 | +0.19(+0.49%) |
Feb 11, 2021 | 41.37 | 42.69 | 37.40 | 38.78 | 31,165 | -2.54(-6.15%) |
Feb 10, 2021 | 42.94 | 43.69 | 40.85 | 41.32 | 18,202 | -1.28(-3.00%) |
Feb 09, 2021 | 43.28 | 43.88 | 41.93 | 42.60 | 16,822 | -1.39(-3.16%) |
Feb 08, 2021 | 43.83 | 44.50 | 42.09 | 43.99 | 24,425 | +0.16(+0.37%) |
Feb 05, 2021 | 43.56 | 43.99 | 41.22 | 43.83 | 22,300 | +0.50(+1.15%) |
Feb 04, 2021 | 39.28 | 43.98 | 39.05 | 43.33 | 35,824 | +3.86(+9.78%) |
Feb 03, 2021 | 39.73 | 41.00 | 37.99 | 39.47 | 25,876 | +0.00(+0.00%) |
Feb 02, 2021 | 36.84 | 40.00 | 35.33 | 39.47 | 53,656 | +2.65(+7.20%) |
Feb 01, 2021 | 36.32 | 37.74 | 35.34 | 36.82 | 227,287 | +0.60(+1.66%) |
Jan 29, 2021 | 38.55 | 38.60 | 35.68 | 36.22 | 30,100 | -1.57(-4.15%) |
Jan 28, 2021 | 36.62 | 38.94 | 36.32 | 37.79 | 16,133 | +1.53(+4.22%) |
Jan 27, 2021 | 36.77 | 38.05 | 36.01 | 36.26 | 30,038 | -2.25(-5.84%) |
Jan 26, 2021 | 39.70 | 39.70 | 38.25 | 38.51 | 13,420 | -1.11(-2.80%) |
Jan 25, 2021 | 39.02 | 39.86 | 36.02 | 39.62 | 30,661 | +0.31(+0.79%) |
Jan 22, 2021 | 38.23 | 39.49 | 35.46 | 39.31 | 34,600 | +0.65(+1.68%) |
Jan 21, 2021 | 38.86 | 40.00 | 36.50 | 38.66 | 32,363 | +0.02(+0.05%) |
Jan 20, 2021 | 40.92 | 40.99 | 38.50 | 38.64 | 21,034 | -2.35(-5.73%) |
Jan 19, 2021 | 39.93 | 41.38 | 39.93 | 40.99 | 26,728 | +1.06(+2.65%) |
Jan 15, 2021 | 39.75 | 41.92 | 39.37 | 39.93 | 21,000 | -0.05(-0.13%) |
Jan 14, 2021 | 40.45 | 40.49 | 38.07 | 39.98 | 44,482 | -0.47(-1.16%) |
Jan 13, 2021 | 42.00 | 42.00 | 39.80 | 40.45 | 16,935 | -1.70(-4.03%) |
Jan 12, 2021 | 40.93 | 42.83 | 40.90 | 42.15 | 17,041 | +1.26(+3.08%) |
Jan 11, 2021 | 41.23 | 41.65 | 40.30 | 40.89 | 19,348 | -0.81(-1.94%) |
Jan 08, 2021 | 40.81 | 42.00 | 40.00 | 41.70 | 19,600 | +0.60(+1.46%) |
Jan 07, 2021 | 39.66 | 41.87 | 39.63 | 41.10 | 17,107 | +0.98(+2.44%) |
Jan 06, 2021 | 40.58 | 41.50 | 39.62 | 40.12 | 29,702 | +0.05(+0.12%) |
Jan 05, 2021 | 39.56 | 40.62 | 39.56 | 40.07 | 27,649 | +0.25(+0.63%) |
Jan 04, 2021 | 43.99 | 43.99 | 39.55 | 39.82 | 46,227 | -4.31(-9.77%) |
Dec 31, 2020 | 44.13 | 44.13 | 44.13 | 22,973 | -0.41(-0.92%) | |
Dec 30, 2020 | 43.66 | 45.00 | 43.20 | 44.54 | 22,973 | +0.78(+1.78%) |
Dec 29, 2020 | 44.61 | 44.61 | 43.55 | 43.76 | 22,376 | -0.96(-2.15%) |
Dec 28, 2020 | 43.00 | 46.32 | 43.00 | 44.72 | 60,534 | +1.47(+3.40%) |
Dec 24, 2020 | 43.77 | 44.10 | 42.88 | 43.25 | 12,200 | -0.78(-1.77%) |
Dec 23, 2020 | 45.46 | 45.50 | 43.92 | 44.03 | 100,636 | -1.41(-3.10%) |
Dec 22, 2020 | 45.28 | 45.55 | 44.60 | 45.44 | 141,778 | -0.17(-0.37%) |
Dec 21, 2020 | 44.23 | 46.07 | 43.42 | 45.61 | 60,640 | +0.05(+0.11%) |
Dec 18, 2020 | 41.58 | 45.89 | 41.49 | 45.56 | 232,600 | +4.12(+9.94%) |
Dec 17, 2020 | 39.79 | 41.91 | 39.70 | 41.44 | 22,441 | +1.29(+3.21%) |
Dec 16, 2020 | 42.75 | 45.42 | 37.40 | 40.15 | 147,364 | -1.56(-3.74%) |
Dec 15, 2020 | 40.70 | 42.41 | 38.71 | 41.71 | 114,678 | +0.95(+2.33%) |
Dec 14, 2020 | 38.35 | 41.24 | 38.21 | 40.76 | 77,848 | +2.78(+7.32%) |
Dec 11, 2020 | 36.59 | 38.35 | 35.02 | 37.98 | 50,000 | +1.47(+4.03%) |
Dec 10, 2020 | 33.71 | 36.66 | 33.65 | 36.51 | 21,478 | +2.28(+6.66%) |
Dec 09, 2020 | 35.31 | 35.58 | 33.75 | 34.23 | 18,842 | -1.22(-3.44%) |
Dec 08, 2020 | 35.09 | 35.75 | 34.57 | 35.45 | 37,789 | -0.16(-0.45%) |
Dec 07, 2020 | 32.90 | 35.95 | 32.88 | 35.61 | 77,073 | +2.62(+7.94%) |
Dec 04, 2020 | 32.51 | 33.25 | 32.00 | 32.99 | 22,700 | +0.49(+1.51%) |
Dec 03, 2020 | 32.44 | 32.67 | 32.00 | 32.50 | 17,895 | +0.06(+0.18%) |
Dec 02, 2020 | 32.14 | 32.97 | 32.03 | 32.44 | 41,845 | -0.32(-0.98%) |
Dec 01, 2020 | 33.17 | 33.41 | 32.58 | 32.76 | 22,305 | -0.35(-1.06%) |
Nov 30, 2020 | 32.28 | 33.79 | 31.88 | 33.11 | 44,334 | +1.06(+3.31%) |
Nov 27, 2020 | 32.44 | 33.19 | 31.84 | 32.05 | 10,400 | -0.61(-1.87%) |
Nov 25, 2020 | 32.80 | 33.20 | 31.65 | 32.66 | 29,100 | +0.16(+0.49%) |
Nov 24, 2020 | 33.28 | 33.35 | 31.50 | 32.50 | 18,366 | -0.53(-1.60%) |
Nov 23, 2020 | 33.11 | 33.22 | 32.08 | 33.03 | 60,874 | +0.35(+1.07%) |
Nov 20, 2020 | 31.85 | 34.00 | 31.55 | 32.68 | 64,100 | +0.43(+1.33%) |
Nov 19, 2020 | 29.65 | 32.50 | 29.65 | 32.25 | 22,621 | +0.32(+1.00%) |
Nov 18, 2020 | 31.50 | 32.50 | 30.92 | 31.93 | 31,047 | +0.46(+1.46%) |
Nov 17, 2020 | 31.05 | 32.85 | 29.80 | 31.47 | 57,890 | -0.21(-0.66%) |
Nov 16, 2020 | 29.10 | 31.80 | 29.10 | 31.68 | 63,330 | +3.25(+11.43%) |
Nov 13, 2020 | 27.70 | 29.20 | 27.70 | 28.43 | 36,100 | +0.72(+2.60%) |
Nov 12, 2020 | 28.00 | 28.81 | 27.27 | 27.71 | 23,346 | -0.27(-0.96%) |
Nov 11, 2020 | 26.76 | 27.98 | 26.23 | 27.98 | 22,586 | +1.08(+4.01%) |
Nov 10, 2020 | 26.98 | 27.16 | 25.38 | 26.90 | 28,422 | +0.13(+0.49%) |
Nov 09, 2020 | 26.57 | 27.75 | 25.90 | 26.77 | 28,905 | +1.17(+4.57%) |
Nov 06, 2020 | 26.58 | 27.00 | 25.14 | 25.60 | 18,100 | -0.80(-3.03%) |
Nov 05, 2020 | 25.52 | 27.61 | 25.00 | 26.40 | 51,106 | +0.59(+2.29%) |
Nov 04, 2020 | 25.82 | 27.00 | 25.39 | 25.81 | 29,731 | -0.20(-0.77%) |
Nov 03, 2020 | 24.32 | 26.25 | 23.46 | 26.01 | 50,886 | +1.98(+8.24%) |
Nov 02, 2020 | 24.88 | 25.25 | 23.28 | 24.03 | 22,598 | -0.78(-3.14%) |
Oct 30, 2020 | 23.62 | 25.50 | 23.62 | 24.81 | 39,900 | -0.12(-0.48%) |
Oct 29, 2020 | 24.00 | 25.10 | 23.50 | 24.93 | 53,640 | +0.91(+3.79%) |
Oct 28, 2020 | 23.75 | 24.20 | 22.34 | 24.02 | 26,201 | +0.14(+0.59%) |
Oct 27, 2020 | 23.73 | 24.49 | 22.74 | 23.88 | 23,542 | +0.40(+1.70%) |
Oct 26, 2020 | 22.36 | 23.99 | 21.89 | 23.48 | 42,924 | +0.92(+4.08%) |
Oct 23, 2020 | 20.05 | 22.80 | 19.34 | 22.56 | 50,300 | +2.70(+13.60%) |
Oct 22, 2020 | 19.43 | 20.14 | 19.25 | 19.86 | 11,458 | +0.28(+1.43%) |
Oct 21, 2020 | 19.90 | 20.13 | 19.36 | 19.58 | 10,182 | -0.28(-1.41%) |
Oct 20, 2020 | 19.95 | 19.96 | 19.50 | 19.86 | 11,593 | +0.11(+0.56%) |
Oct 19, 2020 | 21.05 | 21.21 | 19.36 | 19.75 | 23,995 | -1.48(-6.97%) |
Oct 16, 2020 | 20.46 | 22.30 | 20.17 | 21.23 | 39,700 | +0.55(+2.66%) |
Oct 15, 2020 | 20.00 | 20.77 | 19.58 | 20.68 | 16,179 | +0.56(+2.78%) |
Oct 14, 2020 | 20.33 | 20.88 | 20.12 | 20.12 | 12,882 | -0.93(-4.42%) |
Oct 13, 2020 | 20.47 | 21.50 | 19.98 | 21.05 | 18,391 | +0.24(+1.15%) |
Oct 12, 2020 | 19.68 | 20.92 | 19.68 | 20.81 | 27,526 | +1.04(+5.26%) |
Oct 09, 2020 | 20.43 | 20.43 | 19.55 | 19.77 | 9,800 | -0.46(-2.27%) |
Oct 08, 2020 | 20.42 | 20.42 | 19.26 | 20.23 | 18,315 | -0.19(-0.93%) |
Oct 07, 2020 | 19.44 | 20.94 | 18.91 | 20.42 | 42,624 | +1.16(+6.02%) |
Oct 06, 2020 | 19.25 | 19.97 | 19.18 | 19.26 | 17,509 | -0.12(-0.62%) |
Oct 05, 2020 | 19.79 | 20.00 | 18.96 | 19.38 | 11,103 | -0.28(-1.42%) |
Oct 02, 2020 | 18.89 | 19.88 | 18.82 | 19.66 | 42,300 | +0.32(+1.65%) |
Oct 01, 2020 | 19.01 | 19.68 | 18.58 | 19.34 | 14,921 | +0.50(+2.65%) |
Sep 30, 2020 | 18.64 | 19.39 | 18.51 | 18.84 | 17,893 | +0.12(+0.64%) |
Sep 29, 2020 | 18.83 | 18.94 | 18.04 | 18.72 | 16,294 | -0.22(-1.16%) |
Sep 28, 2020 | 18.90 | 19.13 | 18.66 | 18.94 | 10,120 | +0.08(+0.42%) |
Sep 25, 2020 | 18.60 | 19.93 | 18.60 | 18.86 | 36,300 | +0.17(+0.91%) |
Sep 24, 2020 | 18.40 | 19.08 | 18.09 | 18.69 | 38,741 | +0.44(+2.41%) |
Sep 23, 2020 | 18.46 | 18.46 | 17.70 | 18.25 | 48,245 | -0.29(-1.56%) |
Sep 22, 2020 | 18.58 | 18.78 | 18.12 | 18.54 | 39,902 | +0.04(+0.22%) |
Sep 21, 2020 | 19.63 | 19.67 | 17.66 | 18.50 | 100,314 | -1.28(-6.47%) |
Sep 18, 2020 | 20.47 | 21.17 | 19.64 | 19.78 | 108,600 | -0.39(-1.93%) |
Sep 17, 2020 | 20.25 | 20.35 | 20.01 | 20.17 | 18,466 | -0.43(-2.09%) |
Sep 16, 2020 | 20.68 | 21.36 | 20.55 | 20.60 | 33,449 | -0.16(-0.77%) |
Sep 15, 2020 | 20.94 | 21.55 | 20.66 | 20.76 | 27,366 | -0.18(-0.86%) |
Sep 14, 2020 | 19.21 | 21.14 | 19.21 | 20.94 | 72,007 | +1.97(+10.38%) |
Sep 11, 2020 | 19.40 | 19.97 | 18.77 | 18.97 | 17,700 | -0.35(-1.81%) |
Sep 10, 2020 | 19.77 | 19.91 | 19.08 | 19.32 | 22,518 | -0.31(-1.58%) |
Sep 09, 2020 | 19.98 | 20.40 | 19.45 | 19.63 | 33,888 | -0.09(-0.46%) |
Sep 08, 2020 | 18.95 | 20.19 | 18.69 | 19.72 | 32,595 | +0.56(+2.92%) |
Sep 04, 2020 | 19.06 | 19.40 | 18.06 | 19.16 | 35,200 | +0.13(+0.68%) |
Sep 03, 2020 | 19.39 | 19.39 | 18.61 | 19.03 | 17,888 | -0.37(-1.91%) |
Sep 02, 2020 | 19.35 | 20.00 | 19.18 | 19.40 | 23,045 | +0.28(+1.46%) |
Sep 01, 2020 | 18.76 | 19.21 | 18.20 | 19.12 | 50,734 | +0.10(+0.53%) |
Aug 31, 2020 | 19.11 | 19.44 | 17.96 | 19.02 | 58,711 | -0.09(-0.47%) |
Aug 28, 2020 | 19.31 | 19.45 | 18.96 | 19.11 | 19,700 | -0.58(-2.95%) |
Aug 27, 2020 | 19.66 | 20.01 | 19.20 | 19.69 | 38,462 | -0.01(-0.05%) |
Aug 26, 2020 | 20.39 | 21.46 | 19.70 | 19.70 | 65,559 | -0.50(-2.48%) |
Aug 25, 2020 | 19.68 | 20.46 | 18.69 | 20.20 | 31,441 | +0.70(+3.59%) |
Aug 24, 2020 | 19.51 | 19.89 | 18.80 | 19.50 | 32,811 | -0.03(-0.15%) |
Aug 21, 2020 | 19.33 | 19.74 | 19.01 | 19.53 | 43,500 | +0.28(+1.45%) |
Aug 20, 2020 | 19.26 | 19.46 | 18.74 | 19.25 | 17,430 | -0.27(-1.38%) |
Aug 19, 2020 | 19.77 | 19.85 | 19.35 | 19.52 | 17,607 | -0.09(-0.46%) |
Aug 18, 2020 | 19.55 | 19.82 | 18.92 | 19.61 | 21,784 | +0.24(+1.24%) |
Aug 17, 2020 | 19.63 | 20.63 | 19.37 | 19.37 | 53,337 | +0.05(+0.26%) |
Aug 14, 2020 | 18.55 | 19.32 | 18.14 | 19.32 | 47,300 | +0.72(+3.87%) |
Aug 13, 2020 | 18.31 | 18.67 | 17.57 | 18.60 | 56,152 | +0.49(+2.71%) |
Aug 12, 2020 | 16.55 | 18.27 | 16.45 | 18.11 | 35,579 | +1.69(+10.29%) |
Aug 11, 2020 | 17.07 | 17.10 | 16.42 | 16.42 | 13,997 | -0.42(-2.49%) |
Aug 10, 2020 | 16.30 | 17.18 | 16.30 | 16.84 | 36,031 | +0.41(+2.50%) |
Aug 07, 2020 | 16.38 | 17.00 | 15.48 | 16.43 | 38,100 | +0.18(+1.11%) |
Aug 06, 2020 | 16.88 | 16.88 | 15.90 | 16.25 | 43,943 | -0.44(-2.64%) |
Aug 05, 2020 | 17.16 | 17.48 | 16.60 | 16.69 | 24,904 | -0.25(-1.48%) |
Aug 04, 2020 | 17.28 | 17.28 | 16.52 | 16.94 | 44,548 | -0.30(-1.74%) |
Aug 03, 2020 | 16.90 | 17.32 | 16.03 | 17.24 | 25,918 | +0.54(+3.23%) |
Jul 31, 2020 | 17.09 | 17.75 | 16.52 | 16.70 | 26,200 | -0.59(-3.41%) |
Jul 30, 2020 | 16.64 | 17.42 | 16.64 | 17.29 | 17,413 | +0.38(+2.25%) |
Jul 29, 2020 | 17.17 | 17.17 | 16.57 | 16.91 | 43,508 | -0.14(-0.82%) |
Jul 28, 2020 | 17.41 | 17.60 | 16.85 | 17.05 | 31,598 | -0.44(-2.52%) |
Jul 27, 2020 | 17.52 | 18.60 | 16.85 | 17.49 | 26,290 | -0.16(-0.91%) |
Jul 24, 2020 | 18.03 | 18.30 | 17.48 | 17.65 | 21,900 | -0.31(-1.73%) |
Jul 23, 2020 | 17.89 | 18.17 | 17.89 | 17.96 | 28,196 | -0.17(-0.94%) |
Jul 22, 2020 | 18.95 | 19.01 | 17.60 | 18.13 | 35,188 | -0.82(-4.33%) |
Jul 21, 2020 | 19.02 | 19.45 | 18.80 | 18.95 | 24,106 | -0.15(-0.79%) |
Jul 20, 2020 | 19.07 | 19.27 | 18.68 | 19.10 | 18,618 | +0.05(+0.26%) |
Jul 17, 2020 | 18.21 | 19.41 | 18.16 | 19.05 | 40,500 | +0.68(+3.70%) |
Jul 16, 2020 | 18.29 | 18.77 | 18.03 | 18.37 | 30,163 | -0.26(-1.40%) |
Jul 15, 2020 | 17.98 | 18.91 | 17.69 | 18.63 | 52,588 | +0.91(+5.14%) |
Jul 14, 2020 | 18.10 | 18.37 | 16.77 | 17.72 | 109,248 | -0.46(-2.53%) |
Jul 13, 2020 | 19.26 | 19.37 | 17.93 | 18.18 | 63,685 | -0.90(-4.72%) |
Jul 10, 2020 | 19.14 | 19.22 | 18.50 | 19.08 | 50,400 | -0.27(-1.40%) |
Jul 09, 2020 | 19.46 | 19.84 | 18.31 | 19.35 | 62,136 | -0.12(-0.62%) |
Jul 08, 2020 | 19.88 | 20.15 | 19.05 | 19.47 | 31,730 | -0.48(-2.41%) |
Jul 07, 2020 | 20.07 | 20.59 | 19.81 | 19.95 | 29,127 | -0.21(-1.04%) |
Jul 06, 2020 | 20.41 | 20.77 | 19.32 | 20.16 | 61,866 | +0.13(+0.65%) |
Jul 02, 2020 | 19.20 | 20.29 | 19.07 | 20.03 | 53,300 | +0.82(+4.27%) |