Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.48 | 30.82 | 30.16 | 30.80 | 424,705 | +0.23(+0.75%) |
Jun 29, 2021 | 30.93 | 31.03 | 30.38 | 30.57 | 468,835 | -0.23(-0.75%) |
Jun 28, 2021 | 31.52 | 31.75 | 30.57 | 30.80 | 330,517 | -0.91(-2.87%) |
Jun 25, 2021 | 31.64 | 32.01 | 31.56 | 31.71 | 253,738 | +0.01(+0.03%) |
Jun 24, 2021 | 31.81 | 31.81 | 31.48 | 31.70 | 294,101 | +0.01(+0.03%) |
Jun 23, 2021 | 31.56 | 31.82 | 31.48 | 31.69 | 357,671 | +0.00(+0.00%) |
Jun 22, 2021 | 31.39 | 31.74 | 31.21 | 31.69 | 204,340 | +0.16(+0.51%) |
Jun 21, 2021 | 31.10 | 31.55 | 30.59 | 31.53 | 232,213 | +0.74(+2.40%) |
Jun 18, 2021 | 30.61 | 31.10 | 30.42 | 30.79 | 249,357 | -0.27(-0.87%) |
Jun 17, 2021 | 31.51 | 31.70 | 30.82 | 31.06 | 241,742 | -0.53(-1.68%) |
Jun 16, 2021 | 31.64 | 32.11 | 31.42 | 31.59 | 268,428 | -0.20(-0.63%) |
Jun 15, 2021 | 31.60 | 32.19 | 31.54 | 31.79 | 302,453 | +0.11(+0.35%) |
Jun 14, 2021 | 31.77 | 32.00 | 31.34 | 31.68 | 353,321 | -0.04(-0.13%) |
Jun 11, 2021 | 32.00 | 32.09 | 31.50 | 31.72 | 361,554 | -0.13(-0.41%) |
Jun 10, 2021 | 31.66 | 31.88 | 31.19 | 31.85 | 381,986 | +0.26(+0.82%) |
Jun 09, 2021 | 32.00 | 32.00 | 31.16 | 31.59 | 317,243 | -0.24(-0.75%) |
Jun 08, 2021 | 30.40 | 31.91 | 30.40 | 31.83 | 318,737 | +1.38(+4.53%) |
Jun 07, 2021 | 31.17 | 31.27 | 30.43 | 30.45 | 318,740 | -0.61(-1.96%) |
Jun 04, 2021 | 31.00 | 31.11 | 30.79 | 31.06 | 126,743 | +0.26(+0.84%) |
Jun 03, 2021 | 30.22 | 30.96 | 30.13 | 30.80 | 271,696 | +0.27(+0.88%) |
Jun 02, 2021 | 30.93 | 30.93 | 30.45 | 30.53 | 201,404 | -0.31(-1.01%) |
Jun 01, 2021 | 31.19 | 31.49 | 30.82 | 30.84 | 243,585 | -0.16(-0.52%) |
May 28, 2021 | 30.55 | 31.09 | 30.55 | 31.00 | 232,614 | +0.46(+1.51%) |
May 27, 2021 | 30.75 | 30.75 | 30.28 | 30.54 | 228,557 | +0.36(+1.19%) |
May 26, 2021 | 30.01 | 30.51 | 29.91 | 30.18 | 185,572 | +0.19(+0.63%) |
May 25, 2021 | 30.06 | 30.24 | 29.79 | 29.99 | 365,034 | +0.00(+0.00%) |
May 24, 2021 | 30.19 | 30.19 | 29.68 | 29.99 | 158,488 | +0.19(+0.64%) |
May 21, 2021 | 29.60 | 29.94 | 29.48 | 29.80 | 316,713 | +0.40(+1.36%) |
May 20, 2021 | 29.83 | 29.83 | 29.16 | 29.40 | 456,091 | -0.13(-0.44%) |
May 19, 2021 | 29.50 | 29.68 | 27.29 | 29.53 | 685,376 | -0.39(-1.30%) |
May 18, 2021 | 30.20 | 30.37 | 29.89 | 29.92 | 303,365 | -0.15(-0.50%) |
May 17, 2021 | 30.37 | 30.53 | 29.85 | 30.07 | 381,554 | -0.45(-1.47%) |
May 14, 2021 | 30.20 | 30.62 | 30.15 | 30.52 | 191,727 | +0.51(+1.70%) |
May 13, 2021 | 29.77 | 30.24 | 29.76 | 30.01 | 198,219 | +0.24(+0.81%) |
May 12, 2021 | 30.08 | 30.22 | 29.74 | 29.77 | 200,613 | -0.41(-1.36%) |
May 11, 2021 | 30.17 | 30.56 | 29.91 | 30.18 | 255,578 | -0.66(-2.14%) |
May 10, 2021 | 31.50 | 31.56 | 30.75 | 30.84 | 184,383 | -0.54(-1.72%) |
May 07, 2021 | 30.93 | 31.48 | 30.81 | 31.38 | 153,097 | +0.46(+1.49%) |
May 06, 2021 | 30.93 | 31.09 | 30.26 | 30.92 | 197,140 | -0.07(-0.23%) |
May 05, 2021 | 31.02 | 31.32 | 30.84 | 30.99 | 144,887 | +0.08(+0.26%) |
May 04, 2021 | 30.93 | 31.05 | 30.43 | 30.91 | 377,938 | -0.21(-0.67%) |
May 03, 2021 | 31.43 | 31.44 | 31.00 | 31.12 | 288,125 | -0.20(-0.64%) |
Apr 30, 2021 | 31.46 | 31.94 | 31.25 | 31.32 | 384,900 | -0.29(-0.92%) |
Apr 29, 2021 | 31.70 | 31.71 | 31.38 | 31.61 | 281,731 | +0.19(+0.60%) |
Apr 28, 2021 | 31.04 | 31.46 | 30.87 | 31.42 | 169,977 | +0.40(+1.29%) |
Apr 27, 2021 | 31.05 | 31.20 | 30.56 | 31.02 | 171,989 | -0.05(-0.16%) |
Apr 26, 2021 | 30.74 | 31.20 | 30.66 | 31.07 | 266,620 | +0.65(+2.14%) |
Apr 23, 2021 | 29.61 | 30.48 | 29.58 | 30.42 | 358,400 | +0.80(+2.70%) |
Apr 22, 2021 | 29.47 | 29.76 | 29.17 | 29.62 | 246,446 | +0.10(+0.34%) |
Apr 21, 2021 | 29.22 | 29.53 | 28.58 | 29.52 | 292,788 | +0.27(+0.92%) |
Apr 20, 2021 | 29.50 | 29.60 | 28.73 | 29.25 | 672,507 | -0.05(-0.17%) |
Apr 19, 2021 | 29.83 | 29.83 | 29.21 | 29.30 | 216,327 | -0.43(-1.45%) |
Apr 16, 2021 | 30.11 | 30.11 | 29.41 | 29.73 | 419,300 | -0.33(-1.10%) |
Apr 15, 2021 | 30.07 | 30.08 | 29.70 | 30.06 | 319,474 | +0.22(+0.74%) |
Apr 14, 2021 | 29.78 | 30.03 | 29.67 | 29.84 | 327,362 | +0.06(+0.20%) |
Apr 13, 2021 | 29.98 | 30.07 | 29.64 | 29.78 | 320,291 | -0.32(-1.06%) |
Apr 12, 2021 | 30.77 | 30.78 | 29.89 | 30.10 | 307,733 | -1.09(-3.49%) |
Apr 09, 2021 | 30.15 | 31.29 | 30.07 | 31.19 | 608,000 | +1.03(+3.42%) |
Apr 08, 2021 | 29.37 | 30.20 | 29.25 | 30.16 | 458,431 | +0.83(+2.83%) |
Apr 07, 2021 | 29.29 | 29.44 | 28.91 | 29.33 | 289,563 | +0.05(+0.17%) |
Apr 06, 2021 | 28.85 | 29.43 | 28.85 | 29.28 | 381,255 | +0.28(+0.97%) |
Apr 05, 2021 | 29.02 | 29.09 | 28.80 | 29.00 | 272,770 | +0.17(+0.59%) |
Apr 01, 2021 | 28.53 | 28.96 | 28.43 | 28.83 | 191,200 | +0.34(+1.19%) |
Mar 31, 2021 | 28.38 | 28.69 | 28.31 | 28.49 | 336,720 | +0.10(+0.35%) |
Mar 30, 2021 | 28.59 | 28.64 | 28.31 | 28.39 | 307,970 | -0.12(-0.42%) |
Mar 29, 2021 | 28.03 | 28.77 | 28.03 | 28.51 | 358,317 | +0.34(+1.21%) |
Mar 26, 2021 | 28.01 | 28.18 | 27.56 | 28.17 | 348,100 | +0.61(+2.21%) |
Mar 25, 2021 | 27.02 | 27.64 | 27.02 | 27.56 | 324,842 | +0.28(+1.03%) |
Mar 24, 2021 | 27.31 | 27.90 | 27.15 | 27.28 | 617,314 | +0.14(+0.52%) |
Mar 23, 2021 | 27.65 | 27.82 | 27.04 | 27.14 | 521,752 | -0.79(-2.83%) |
Mar 22, 2021 | 28.25 | 28.25 | 27.87 | 27.93 | 321,868 | -0.31(-1.10%) |
Mar 19, 2021 | 28.02 | 28.39 | 27.95 | 28.24 | 479,100 | +0.13(+0.46%) |
Mar 18, 2021 | 28.18 | 28.44 | 27.88 | 28.11 | 677,258 | -0.28(-0.99%) |
Mar 17, 2021 | 28.30 | 28.80 | 27.85 | 28.39 | 472,589 | +0.39(+1.39%) |
Mar 16, 2021 | 27.58 | 28.25 | 26.97 | 28.00 | 774,804 | +0.46(+1.67%) |
Mar 15, 2021 | 28.11 | 28.24 | 27.36 | 27.54 | 776,201 | -0.60(-2.13%) |
Mar 12, 2021 | 28.08 | 28.32 | 28.00 | 28.14 | 665,300 | -0.01(-0.04%) |
Mar 11, 2021 | 28.01 | 28.31 | 27.70 | 28.15 | 848,166 | +0.34(+1.22%) |
Mar 10, 2021 | 27.74 | 28.63 | 27.38 | 27.81 | 4,414,833 | -0.37(-1.31%) |
Mar 09, 2021 | 29.41 | 29.72 | 28.08 | 28.18 | 1,042,041 | -2.40(-7.85%) |
Mar 08, 2021 | 30.52 | 31.17 | 30.46 | 30.58 | 384,758 | +0.04(+0.13%) |
Mar 05, 2021 | 29.53 | 30.59 | 28.98 | 30.54 | 430,600 | +1.09(+3.70%) |
Mar 04, 2021 | 29.40 | 29.91 | 29.07 | 29.45 | 449,572 | -0.02(-0.07%) |
Mar 03, 2021 | 29.52 | 29.91 | 29.08 | 29.47 | 362,291 | +0.31(+1.06%) |
Mar 02, 2021 | 30.13 | 30.63 | 29.08 | 29.16 | 374,129 | -0.79(-2.64%) |
Mar 01, 2021 | 27.70 | 30.75 | 27.70 | 29.95 | 858,840 | +3.48(+13.15%) |
Feb 26, 2021 | 26.88 | 26.96 | 26.34 | 26.47 | 270,400 | -0.50(-1.85%) |
Feb 25, 2021 | 27.26 | 27.82 | 26.92 | 26.97 | 419,916 | -0.39(-1.43%) |
Feb 24, 2021 | 26.82 | 27.58 | 26.46 | 27.36 | 224,121 | +0.76(+2.86%) |
Feb 23, 2021 | 25.92 | 26.90 | 25.65 | 26.60 | 274,532 | +0.62(+2.39%) |
Feb 22, 2021 | 25.34 | 26.12 | 25.31 | 25.98 | 247,089 | +0.29(+1.13%) |
Feb 19, 2021 | 24.86 | 25.79 | 24.84 | 25.69 | 206,000 | +0.96(+3.88%) |
Feb 18, 2021 | 24.68 | 24.83 | 24.36 | 24.73 | 223,126 | -0.25(-1.00%) |
Feb 17, 2021 | 24.53 | 25.03 | 24.42 | 24.98 | 262,118 | +0.12(+0.48%) |
Feb 16, 2021 | 25.44 | 25.58 | 24.73 | 24.86 | 245,503 | -0.38(-1.51%) |
Feb 12, 2021 | 25.54 | 25.75 | 25.20 | 25.24 | 306,600 | -0.33(-1.29%) |
Feb 11, 2021 | 25.59 | 25.74 | 25.33 | 25.57 | 265,704 | -0.01(-0.04%) |
Feb 10, 2021 | 25.85 | 25.96 | 25.53 | 25.58 | 208,975 | -0.25(-0.97%) |
Feb 09, 2021 | 25.55 | 25.94 | 25.43 | 25.83 | 246,215 | +0.05(+0.19%) |
Feb 08, 2021 | 25.17 | 25.79 | 24.98 | 25.78 | 178,876 | +0.67(+2.67%) |
Feb 05, 2021 | 24.80 | 25.62 | 24.80 | 25.11 | 227,900 | +0.47(+1.91%) |
Feb 04, 2021 | 24.85 | 24.85 | 24.52 | 24.64 | 181,542 | +0.03(+0.12%) |
Feb 03, 2021 | 24.37 | 24.76 | 24.37 | 24.61 | 209,576 | +0.10(+0.41%) |
Feb 02, 2021 | 23.95 | 24.58 | 23.17 | 24.51 | 303,136 | +1.24(+5.33%) |
Feb 01, 2021 | 22.86 | 23.43 | 22.69 | 23.27 | 316,532 | +0.72(+3.19%) |
Jan 29, 2021 | 22.87 | 23.10 | 22.27 | 22.55 | 366,600 | -0.45(-1.96%) |
Jan 28, 2021 | 22.58 | 23.22 | 22.33 | 23.00 | 381,987 | +0.78(+3.51%) |
Jan 27, 2021 | 22.65 | 22.66 | 21.65 | 22.22 | 401,960 | -0.93(-4.02%) |
Jan 26, 2021 | 24.06 | 24.06 | 22.96 | 23.15 | 404,170 | -0.56(-2.36%) |
Jan 25, 2021 | 23.35 | 23.77 | 22.33 | 23.71 | 643,044 | +0.19(+0.81%) |
Jan 22, 2021 | 23.81 | 24.23 | 23.45 | 23.52 | 407,700 | -0.52(-2.16%) |
Jan 21, 2021 | 25.04 | 25.08 | 23.95 | 24.04 | 399,871 | -1.00(-3.99%) |
Jan 20, 2021 | 25.22 | 25.35 | 24.88 | 25.04 | 347,859 | -0.18(-0.71%) |
Jan 19, 2021 | 25.95 | 26.32 | 25.15 | 25.22 | 409,627 | -0.73(-2.81%) |
Jan 15, 2021 | 27.43 | 27.81 | 25.53 | 25.95 | 1,477,200 | -1.88(-6.76%) |
Jan 14, 2021 | 27.76 | 28.28 | 27.75 | 27.83 | 259,679 | +0.22(+0.80%) |
Jan 13, 2021 | 27.11 | 27.74 | 27.10 | 27.61 | 283,074 | +0.36(+1.32%) |
Jan 12, 2021 | 27.21 | 27.47 | 27.01 | 27.25 | 175,590 | +0.18(+0.66%) |
Jan 11, 2021 | 26.46 | 27.19 | 26.08 | 27.07 | 191,623 | -0.02(-0.07%) |
Jan 08, 2021 | 27.20 | 27.22 | 26.69 | 27.09 | 197,600 | +0.03(+0.11%) |
Jan 07, 2021 | 27.35 | 27.79 | 26.85 | 27.06 | 271,767 | -0.13(-0.48%) |
Jan 06, 2021 | 27.45 | 28.20 | 26.85 | 27.19 | 281,178 | -0.15(-0.55%) |
Jan 05, 2021 | 26.71 | 27.41 | 26.59 | 27.34 | 457,295 | +0.73(+2.74%) |
Jan 04, 2021 | 27.75 | 27.86 | 26.47 | 26.61 | 500,376 | -1.13(-4.07%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 306,864 | -0.14(-0.50%) | |
Dec 30, 2020 | 27.58 | 27.95 | 27.38 | 27.88 | 306,864 | +0.49(+1.79%) |
Dec 29, 2020 | 27.38 | 27.58 | 27.22 | 27.39 | 278,222 | +0.30(+1.11%) |
Dec 28, 2020 | 27.09 | 27.34 | 27.00 | 27.09 | 117,550 | +0.17(+0.63%) |
Dec 24, 2020 | 27.13 | 27.15 | 26.82 | 26.92 | 139,800 | -0.17(-0.63%) |
Dec 23, 2020 | 26.29 | 27.29 | 26.29 | 27.09 | 268,693 | +0.95(+3.63%) |
Dec 22, 2020 | 26.10 | 26.18 | 25.75 | 26.14 | 198,495 | +0.26(+1.00%) |
Dec 21, 2020 | 25.45 | 25.95 | 24.89 | 25.88 | 250,647 | -0.17(-0.65%) |
Dec 18, 2020 | 25.87 | 26.34 | 25.83 | 26.05 | 284,500 | +0.08(+0.31%) |
Dec 17, 2020 | 26.01 | 26.07 | 25.57 | 25.97 | 380,258 | +0.89(+3.55%) |
Dec 16, 2020 | 25.50 | 25.72 | 24.99 | 25.08 | 500,906 | -0.60(-2.34%) |
Dec 15, 2020 | 24.74 | 25.83 | 24.61 | 25.68 | 442,542 | +1.16(+4.73%) |
Dec 14, 2020 | 25.07 | 25.36 | 24.51 | 24.52 | 234,363 | +0.11(+0.45%) |
Dec 11, 2020 | 24.77 | 24.78 | 24.18 | 24.41 | 197,700 | -0.74(-2.94%) |
Dec 10, 2020 | 24.41 | 25.23 | 24.18 | 25.15 | 306,846 | +0.53(+2.15%) |
Dec 09, 2020 | 24.77 | 25.15 | 24.28 | 24.62 | 262,971 | +0.02(+0.08%) |
Dec 08, 2020 | 25.10 | 25.52 | 24.50 | 24.60 | 342,652 | -0.82(-3.23%) |
Dec 07, 2020 | 25.80 | 25.80 | 25.05 | 25.42 | 260,055 | -0.46(-1.78%) |
Dec 04, 2020 | 25.30 | 26.02 | 25.20 | 25.88 | 200,200 | +0.86(+3.44%) |
Dec 03, 2020 | 24.62 | 25.38 | 24.53 | 25.02 | 310,863 | +0.57(+2.33%) |
Dec 02, 2020 | 24.34 | 24.74 | 24.21 | 24.45 | 348,641 | +0.01(+0.04%) |
Dec 01, 2020 | 24.74 | 24.96 | 24.33 | 24.44 | 333,063 | +0.09(+0.37%) |
Nov 30, 2020 | 25.41 | 25.68 | 24.32 | 24.35 | 563,254 | -1.20(-4.70%) |
Nov 27, 2020 | 25.30 | 25.87 | 25.29 | 25.55 | 224,600 | +0.13(+0.51%) |
Nov 25, 2020 | 25.55 | 25.74 | 25.01 | 25.42 | 672,300 | -0.50(-1.93%) |
Nov 24, 2020 | 24.87 | 26.22 | 24.53 | 25.92 | 553,750 | +1.29(+5.24%) |
Nov 23, 2020 | 24.41 | 24.78 | 24.21 | 24.63 | 356,320 | +0.54(+2.24%) |
Nov 20, 2020 | 23.77 | 24.18 | 23.77 | 24.09 | 386,800 | +0.34(+1.43%) |
Nov 19, 2020 | 22.92 | 23.76 | 22.82 | 23.75 | 380,076 | +0.77(+3.35%) |
Nov 18, 2020 | 22.68 | 23.07 | 22.56 | 22.98 | 469,965 | +0.52(+2.32%) |
Nov 17, 2020 | 22.67 | 22.74 | 22.26 | 22.46 | 503,866 | -1.51(-6.30%) |
Nov 16, 2020 | 23.32 | 24.21 | 23.05 | 23.97 | 449,677 | +1.32(+5.83%) |
Nov 13, 2020 | 22.08 | 22.73 | 22.02 | 22.65 | 618,800 | +0.65(+2.95%) |
Nov 12, 2020 | 22.17 | 22.55 | 21.71 | 22.00 | 781,722 | -0.66(-2.91%) |
Nov 11, 2020 | 22.85 | 23.42 | 22.27 | 22.66 | 800,215 | -0.41(-1.78%) |
Nov 10, 2020 | 21.77 | 23.11 | 21.26 | 23.07 | 1,046,403 | +1.66(+7.75%) |
Nov 09, 2020 | 19.70 | 22.09 | 19.40 | 21.41 | 1,147,521 | +3.32(+18.35%) |
Nov 06, 2020 | 18.36 | 18.46 | 18.07 | 18.09 | 292,500 | -0.28(-1.52%) |
Nov 05, 2020 | 17.86 | 18.42 | 17.86 | 18.37 | 306,469 | +0.51(+2.86%) |
Nov 04, 2020 | 18.10 | 18.13 | 17.64 | 17.86 | 356,942 | -0.19(-1.05%) |
Nov 03, 2020 | 17.68 | 18.11 | 17.67 | 18.05 | 277,259 | +0.70(+4.03%) |
Nov 02, 2020 | 17.29 | 17.49 | 16.99 | 17.35 | 344,529 | +0.28(+1.64%) |
Oct 30, 2020 | 17.05 | 17.36 | 17.00 | 17.07 | 506,500 | +0.04(+0.23%) |
Oct 29, 2020 | 16.70 | 17.05 | 16.70 | 17.03 | 537,996 | -0.06(-0.35%) |
Oct 28, 2020 | 17.31 | 17.33 | 17.06 | 17.09 | 729,595 | -0.60(-3.39%) |
Oct 27, 2020 | 17.56 | 17.91 | 17.56 | 17.69 | 497,341 | +0.05(+0.28%) |
Oct 26, 2020 | 18.12 | 18.22 | 17.48 | 17.64 | 512,976 | -0.66(-3.61%) |
Oct 23, 2020 | 17.76 | 18.43 | 17.74 | 18.30 | 488,600 | +0.61(+3.45%) |
Oct 22, 2020 | 17.48 | 17.84 | 17.34 | 17.69 | 614,664 | +0.31(+1.78%) |
Oct 21, 2020 | 16.80 | 17.49 | 16.77 | 17.38 | 792,210 | +0.51(+3.02%) |
Oct 20, 2020 | 16.85 | 17.60 | 16.80 | 16.87 | 811,399 | +0.15(+0.90%) |
Oct 19, 2020 | 16.16 | 16.82 | 16.13 | 16.72 | 337,972 | +0.64(+3.98%) |
Oct 16, 2020 | 15.83 | 16.10 | 15.77 | 16.08 | 195,600 | +0.34(+2.16%) |
Oct 15, 2020 | 15.84 | 15.84 | 15.54 | 15.74 | 158,477 | -0.29(-1.81%) |
Oct 14, 2020 | 16.06 | 16.17 | 15.93 | 16.03 | 199,436 | -0.06(-0.37%) |
Oct 13, 2020 | 15.87 | 16.24 | 15.87 | 16.09 | 293,478 | +0.05(+0.31%) |
Oct 12, 2020 | 16.11 | 16.13 | 15.83 | 16.04 | 114,432 | -0.08(-0.50%) |
Oct 09, 2020 | 16.12 | 16.31 | 15.92 | 16.12 | 240,600 | +0.08(+0.50%) |
Oct 08, 2020 | 16.00 | 16.10 | 15.85 | 16.04 | 230,379 | +0.23(+1.45%) |
Oct 07, 2020 | 15.64 | 16.00 | 15.64 | 15.81 | 360,738 | +0.37(+2.40%) |
Oct 06, 2020 | 15.65 | 15.76 | 15.31 | 15.44 | 417,810 | -0.09(-0.58%) |
Oct 05, 2020 | 15.54 | 15.69 | 15.39 | 15.53 | 354,917 | +0.21(+1.37%) |
Oct 02, 2020 | 14.90 | 15.35 | 14.90 | 15.32 | 396,100 | +0.03(+0.20%) |
Oct 01, 2020 | 15.24 | 16.03 | 15.08 | 15.29 | 821,343 | +0.67(+4.58%) |
Sep 30, 2020 | 14.40 | 14.80 | 14.40 | 14.62 | 603,849 | +0.20(+1.39%) |
Sep 29, 2020 | 14.70 | 14.70 | 14.35 | 14.42 | 749,326 | -0.25(-1.70%) |
Sep 28, 2020 | 14.39 | 14.78 | 14.39 | 14.67 | 390,456 | +0.52(+3.67%) |
Sep 25, 2020 | 13.93 | 14.26 | 13.88 | 14.15 | 435,600 | +0.10(+0.71%) |
Sep 24, 2020 | 14.03 | 14.25 | 13.80 | 14.05 | 409,620 | -0.04(-0.28%) |
Sep 23, 2020 | 14.18 | 14.67 | 14.00 | 14.09 | 557,992 | -0.07(-0.49%) |
Sep 22, 2020 | 14.36 | 14.61 | 14.08 | 14.16 | 547,313 | -0.18(-1.26%) |
Sep 21, 2020 | 14.95 | 14.95 | 14.29 | 14.34 | 612,164 | -0.72(-4.78%) |
Sep 18, 2020 | 15.24 | 15.38 | 15.01 | 15.06 | 251,200 | -0.20(-1.31%) |
Sep 17, 2020 | 14.80 | 15.34 | 14.78 | 15.26 | 254,985 | +0.21(+1.40%) |
Sep 16, 2020 | 15.03 | 15.24 | 14.93 | 15.05 | 163,185 | +0.10(+0.67%) |
Sep 15, 2020 | 15.00 | 15.36 | 14.89 | 14.95 | 341,273 | +0.02(+0.13%) |
Sep 14, 2020 | 15.01 | 15.44 | 14.83 | 14.93 | 234,044 | -0.02(-0.13%) |
Sep 11, 2020 | 14.72 | 15.13 | 14.58 | 14.95 | 320,800 | +0.27(+1.84%) |
Sep 10, 2020 | 15.01 | 15.11 | 14.61 | 14.68 | 235,423 | -0.21(-1.41%) |
Sep 09, 2020 | 15.11 | 15.12 | 14.80 | 14.89 | 345,263 | -0.10(-0.67%) |
Sep 08, 2020 | 15.04 | 15.27 | 14.85 | 14.99 | 404,077 | -0.21(-1.38%) |
Sep 04, 2020 | 15.17 | 15.53 | 14.90 | 15.20 | 317,200 | +0.15(+1.00%) |
Sep 03, 2020 | 15.81 | 15.89 | 14.99 | 15.05 | 284,276 | -0.83(-5.23%) |
Sep 02, 2020 | 15.90 | 16.07 | 15.61 | 15.88 | 186,340 | -0.02(-0.13%) |
Sep 01, 2020 | 15.66 | 16.05 | 15.51 | 15.90 | 334,125 | +0.09(+0.57%) |
Aug 31, 2020 | 16.37 | 16.49 | 15.71 | 15.81 | 650,600 | -0.59(-3.60%) |
Aug 28, 2020 | 15.88 | 16.50 | 15.88 | 16.40 | 718,300 | +0.60(+3.80%) |
Aug 27, 2020 | 15.31 | 15.82 | 15.31 | 15.80 | 614,785 | +0.44(+2.86%) |
Aug 26, 2020 | 15.24 | 15.45 | 14.88 | 15.36 | 327,513 | +0.08(+0.52%) |
Aug 25, 2020 | 14.99 | 15.43 | 14.92 | 15.28 | 234,394 | +0.45(+3.03%) |
Aug 24, 2020 | 14.57 | 15.02 | 14.52 | 14.83 | 322,468 | +0.28(+1.92%) |
Aug 21, 2020 | 15.05 | 15.10 | 14.55 | 14.55 | 267,600 | -0.57(-3.77%) |
Aug 20, 2020 | 14.97 | 15.19 | 14.80 | 15.12 | 279,583 | +0.04(+0.27%) |
Aug 19, 2020 | 15.73 | 15.83 | 15.03 | 15.08 | 255,105 | -0.63(-4.01%) |
Aug 18, 2020 | 15.77 | 16.05 | 15.67 | 15.71 | 318,393 | -0.10(-0.63%) |
Aug 17, 2020 | 15.93 | 16.22 | 15.77 | 15.81 | 428,260 | -0.11(-0.69%) |
Aug 14, 2020 | 15.93 | 16.10 | 15.77 | 15.92 | 362,200 | -0.04(-0.25%) |
Aug 13, 2020 | 16.67 | 16.72 | 15.88 | 15.96 | 457,615 | -0.39(-2.39%) |
Aug 12, 2020 | 15.91 | 16.65 | 15.56 | 16.35 | 653,526 | -0.13(-0.79%) |
Aug 11, 2020 | 16.13 | 16.68 | 16.13 | 16.48 | 413,909 | +0.61(+3.84%) |
Aug 10, 2020 | 15.11 | 15.92 | 15.10 | 15.87 | 282,300 | +0.63(+4.13%) |
Aug 07, 2020 | 15.50 | 15.50 | 14.98 | 15.24 | 336,600 | -0.40(-2.56%) |
Aug 06, 2020 | 15.13 | 15.66 | 15.11 | 15.64 | 446,086 | +0.48(+3.17%) |
Aug 05, 2020 | 14.48 | 15.22 | 14.48 | 15.16 | 318,595 | +0.74(+5.13%) |
Aug 04, 2020 | 14.69 | 14.88 | 14.31 | 14.42 | 416,831 | -0.27(-1.84%) |
Aug 03, 2020 | 14.82 | 14.82 | 14.51 | 14.69 | 234,486 | -0.24(-1.61%) |
Jul 31, 2020 | 15.09 | 15.24 | 14.69 | 14.93 | 331,300 | -0.15(-0.99%) |
Jul 30, 2020 | 14.83 | 15.17 | 14.70 | 15.08 | 359,658 | -0.11(-0.72%) |
Jul 29, 2020 | 14.97 | 15.20 | 14.86 | 15.19 | 274,170 | +0.34(+2.29%) |
Jul 28, 2020 | 14.76 | 14.88 | 14.65 | 14.85 | 232,221 | +0.07(+0.47%) |
Jul 27, 2020 | 14.70 | 15.01 | 14.59 | 14.78 | 471,783 | +0.07(+0.48%) |
Jul 24, 2020 | 14.85 | 14.96 | 14.62 | 14.71 | 229,300 | -0.27(-1.80%) |
Jul 23, 2020 | 14.97 | 15.55 | 14.94 | 14.98 | 346,470 | -0.14(-0.93%) |
Jul 22, 2020 | 15.03 | 15.33 | 14.97 | 15.12 | 292,513 | -0.16(-1.05%) |
Jul 21, 2020 | 15.20 | 15.76 | 15.20 | 15.28 | 480,293 | +0.31(+2.07%) |
Jul 20, 2020 | 14.55 | 15.04 | 14.40 | 14.97 | 554,526 | +0.42(+2.89%) |
Jul 17, 2020 | 14.78 | 14.86 | 14.42 | 14.55 | 414,600 | -0.19(-1.29%) |
Jul 16, 2020 | 14.81 | 14.95 | 14.69 | 14.74 | 445,706 | -0.29(-1.93%) |
Jul 15, 2020 | 15.08 | 15.38 | 14.94 | 15.03 | 823,146 | +0.31(+2.11%) |
Jul 14, 2020 | 14.77 | 14.78 | 14.50 | 14.72 | 312,183 | -0.13(-0.88%) |
Jul 13, 2020 | 15.48 | 15.64 | 14.83 | 14.85 | 373,943 | -0.52(-3.38%) |
Jul 10, 2020 | 15.17 | 15.48 | 15.07 | 15.37 | 332,300 | +0.18(+1.18%) |
Jul 09, 2020 | 15.12 | 15.49 | 14.48 | 15.19 | 750,114 | +0.03(+0.20%) |
Jul 08, 2020 | 15.36 | 15.53 | 15.05 | 15.16 | 293,451 | -0.19(-1.24%) |
Jul 07, 2020 | 15.65 | 15.65 | 15.29 | 15.35 | 265,223 | -0.43(-2.72%) |
Jul 06, 2020 | 15.65 | 15.96 | 15.56 | 15.78 | 331,285 | +0.41(+2.67%) |
Jul 02, 2020 | 15.91 | 16.52 | 15.37 | 15.37 | 574,400 | -0.28(-1.79%) |