Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.00 | 34.17 | 32.61 | 33.09 | 387,191 | -0.12(-0.36%) |
Jul 29, 2021 | 32.82 | 33.70 | 32.63 | 33.21 | 223,566 | +0.95(+2.94%) |
Jul 28, 2021 | 32.02 | 32.52 | 31.19 | 32.26 | 168,508 | +0.37(+1.16%) |
Jul 27, 2021 | 31.54 | 32.13 | 31.16 | 31.89 | 144,974 | -0.07(-0.22%) |
Jul 26, 2021 | 31.69 | 32.70 | 31.69 | 31.96 | 163,474 | +0.31(+0.98%) |
Jul 23, 2021 | 31.57 | 31.84 | 31.22 | 31.65 | 185,795 | +0.27(+0.86%) |
Jul 22, 2021 | 32.52 | 32.52 | 31.13 | 31.38 | 128,773 | -0.95(-2.94%) |
Jul 21, 2021 | 32.28 | 32.88 | 31.99 | 32.33 | 153,001 | +0.63(+1.99%) |
Jul 20, 2021 | 30.46 | 32.00 | 30.34 | 31.70 | 234,805 | +1.25(+4.11%) |
Jul 19, 2021 | 31.50 | 32.03 | 30.32 | 30.45 | 350,794 | -1.97(-6.08%) |
Jul 16, 2021 | 33.18 | 33.18 | 31.65 | 32.42 | 355,953 | -0.34(-1.04%) |
Jul 15, 2021 | 31.53 | 32.86 | 31.19 | 32.76 | 281,965 | +1.17(+3.70%) |
Jul 14, 2021 | 33.17 | 33.87 | 31.59 | 31.59 | 523,553 | -1.19(-3.63%) |
Jul 13, 2021 | 33.86 | 33.99 | 32.71 | 32.78 | 342,687 | -1.16(-3.42%) |
Jul 12, 2021 | 33.86 | 34.04 | 33.17 | 33.94 | 170,544 | +0.01(+0.03%) |
Jul 09, 2021 | 33.40 | 34.16 | 33.21 | 33.93 | 188,763 | +1.16(+3.54%) |
Jul 08, 2021 | 32.52 | 33.42 | 31.87 | 32.77 | 242,451 | -0.75(-2.24%) |
Jul 07, 2021 | 33.54 | 34.09 | 33.17 | 33.52 | 164,929 | -0.04(-0.12%) |
Jul 06, 2021 | 34.00 | 34.47 | 33.25 | 33.56 | 232,554 | -0.66(-1.93%) |
Jul 02, 2021 | 34.70 | 34.72 | 33.81 | 34.22 | 172,169 | -0.42(-1.21%) |
Jul 01, 2021 | 34.37 | 34.94 | 34.34 | 34.64 | 197,200 | +0.43(+1.26%) |
Jun 30, 2021 | 33.13 | 34.56 | 33.13 | 34.21 | 249,740 | +0.69(+2.06%) |
Jun 29, 2021 | 33.72 | 33.94 | 32.98 | 33.52 | 250,059 | +0.06(+0.18%) |
Jun 28, 2021 | 34.51 | 34.60 | 33.08 | 33.46 | 276,797 | -1.33(-3.82%) |
Jun 25, 2021 | 35.50 | 35.84 | 34.79 | 34.79 | 606,470 | -0.31(-0.88%) |
Jun 24, 2021 | 34.88 | 35.25 | 34.68 | 35.10 | 211,434 | +0.65(+1.89%) |
Jun 23, 2021 | 34.43 | 34.88 | 34.15 | 34.45 | 478,949 | +0.51(+1.50%) |
Jun 22, 2021 | 34.51 | 34.81 | 33.65 | 33.94 | 147,383 | -0.69(-1.99%) |
Jun 21, 2021 | 33.89 | 34.91 | 33.62 | 34.63 | 144,636 | +1.17(+3.50%) |
Jun 18, 2021 | 34.05 | 34.14 | 33.32 | 33.46 | 430,473 | -1.12(-3.24%) |
Jun 17, 2021 | 35.89 | 36.01 | 33.96 | 34.58 | 206,486 | -1.33(-3.70%) |
Jun 16, 2021 | 36.05 | 36.39 | 35.52 | 35.91 | 153,003 | -0.42(-1.16%) |
Jun 15, 2021 | 35.00 | 36.44 | 35.00 | 36.33 | 219,582 | +1.28(+3.65%) |
Jun 14, 2021 | 35.52 | 35.90 | 34.96 | 35.05 | 192,311 | -0.56(-1.57%) |
Jun 11, 2021 | 35.38 | 35.91 | 35.35 | 35.61 | 163,565 | +0.36(+1.02%) |
Jun 10, 2021 | 36.80 | 36.80 | 35.24 | 35.25 | 287,594 | -1.37(-3.74%) |
Jun 09, 2021 | 38.00 | 38.08 | 36.49 | 36.62 | 268,383 | -0.98(-2.61%) |
Jun 08, 2021 | 36.61 | 37.72 | 35.81 | 37.60 | 212,014 | +1.00(+2.73%) |
Jun 07, 2021 | 36.87 | 37.10 | 36.48 | 36.60 | 242,135 | +0.05(+0.14%) |
Jun 04, 2021 | 36.88 | 36.89 | 35.64 | 36.55 | 383,868 | -0.33(-0.89%) |
Jun 03, 2021 | 37.86 | 37.96 | 36.64 | 36.88 | 240,134 | -0.96(-2.54%) |
Jun 02, 2021 | 39.29 | 39.29 | 37.53 | 37.84 | 356,896 | -1.28(-3.27%) |
Jun 01, 2021 | 38.50 | 39.37 | 37.92 | 39.12 | 310,071 | +1.25(+3.30%) |
May 28, 2021 | 37.77 | 37.89 | 36.82 | 37.87 | 295,851 | +0.11(+0.29%) |
May 27, 2021 | 38.11 | 38.45 | 37.49 | 37.76 | 232,830 | +0.16(+0.43%) |
May 26, 2021 | 36.31 | 37.76 | 36.31 | 37.60 | 234,876 | +1.41(+3.90%) |
May 25, 2021 | 36.80 | 37.40 | 36.19 | 36.19 | 223,083 | -0.44(-1.20%) |
May 24, 2021 | 36.63 | 36.70 | 36.04 | 36.63 | 146,779 | +0.18(+0.49%) |
May 21, 2021 | 36.67 | 37.28 | 36.31 | 36.45 | 235,474 | +0.28(+0.77%) |
May 20, 2021 | 36.00 | 36.39 | 35.64 | 36.17 | 252,753 | +0.27(+0.75%) |
May 19, 2021 | 35.00 | 35.94 | 33.75 | 35.90 | 489,053 | +0.34(+0.96%) |
May 18, 2021 | 35.81 | 36.25 | 35.54 | 35.56 | 232,132 | -0.25(-0.70%) |
May 17, 2021 | 36.51 | 36.72 | 35.34 | 35.81 | 322,744 | -1.04(-2.82%) |
May 14, 2021 | 35.61 | 37.07 | 35.36 | 36.85 | 415,402 | +1.48(+4.18%) |
May 13, 2021 | 34.27 | 35.66 | 34.27 | 35.37 | 291,262 | +1.15(+3.36%) |
May 12, 2021 | 35.54 | 35.66 | 34.02 | 34.22 | 352,630 | -1.39(-3.90%) |
May 11, 2021 | 35.83 | 35.99 | 34.49 | 35.61 | 447,851 | -1.27(-3.44%) |
May 10, 2021 | 37.12 | 37.94 | 36.85 | 36.88 | 448,554 | +0.03(+0.08%) |
May 07, 2021 | 35.10 | 37.04 | 35.00 | 36.85 | 538,801 | +1.49(+4.21%) |
May 06, 2021 | 35.33 | 35.77 | 34.57 | 35.36 | 499,578 | +0.26(+0.74%) |
May 05, 2021 | 35.37 | 35.71 | 34.85 | 35.10 | 277,521 | +0.18(+0.52%) |
May 04, 2021 | 34.98 | 35.29 | 33.73 | 34.92 | 369,507 | -0.62(-1.74%) |
May 03, 2021 | 34.61 | 36.00 | 34.61 | 35.54 | 572,938 | +1.30(+3.80%) |
Apr 30, 2021 | 33.78 | 35.98 | 33.30 | 34.24 | 773,800 | -0.29(-0.84%) |
Apr 29, 2021 | 36.18 | 36.56 | 34.17 | 34.53 | 532,587 | -1.17(-3.28%) |
Apr 28, 2021 | 34.92 | 36.00 | 34.66 | 35.70 | 407,613 | +0.94(+2.70%) |
Apr 27, 2021 | 33.86 | 34.87 | 33.69 | 34.76 | 303,913 | +0.94(+2.78%) |
Apr 26, 2021 | 33.26 | 34.38 | 33.15 | 33.82 | 232,562 | +0.97(+2.95%) |
Apr 23, 2021 | 31.98 | 33.17 | 31.58 | 32.85 | 193,700 | +0.75(+2.34%) |
Apr 22, 2021 | 32.80 | 32.80 | 31.78 | 32.10 | 189,581 | -0.75(-2.28%) |
Apr 21, 2021 | 31.85 | 32.88 | 31.64 | 32.85 | 194,207 | +0.96(+3.01%) |
Apr 20, 2021 | 32.64 | 32.64 | 31.38 | 31.89 | 263,176 | -1.01(-3.07%) |
Apr 19, 2021 | 32.75 | 33.08 | 32.20 | 32.90 | 338,172 | -0.14(-0.42%) |
Apr 16, 2021 | 33.61 | 33.63 | 32.80 | 33.04 | 260,300 | +0.05(+0.15%) |
Apr 15, 2021 | 34.50 | 34.73 | 32.60 | 32.99 | 235,598 | -0.97(-2.86%) |
Apr 14, 2021 | 33.69 | 34.23 | 33.49 | 33.96 | 285,795 | +0.44(+1.31%) |
Apr 13, 2021 | 34.34 | 34.34 | 33.25 | 33.52 | 307,243 | -0.80(-2.33%) |
Apr 12, 2021 | 33.88 | 34.75 | 33.88 | 34.32 | 270,473 | -0.10(-0.29%) |
Apr 09, 2021 | 34.74 | 34.77 | 34.11 | 34.42 | 169,400 | -0.08(-0.23%) |
Apr 08, 2021 | 34.51 | 34.79 | 33.70 | 34.50 | 475,966 | -0.22(-0.63%) |
Apr 07, 2021 | 35.34 | 35.57 | 34.66 | 34.72 | 203,947 | -0.54(-1.53%) |
Apr 06, 2021 | 36.05 | 36.13 | 35.20 | 35.26 | 197,472 | -0.50(-1.40%) |
Apr 05, 2021 | 36.71 | 36.93 | 35.32 | 35.76 | 274,467 | -0.33(-0.91%) |
Apr 01, 2021 | 35.60 | 36.22 | 35.23 | 36.09 | 297,800 | +0.61(+1.72%) |
Mar 31, 2021 | 35.92 | 36.38 | 35.14 | 35.48 | 313,882 | -0.48(-1.33%) |
Mar 30, 2021 | 34.88 | 36.05 | 34.66 | 35.96 | 300,522 | +1.82(+5.33%) |
Mar 29, 2021 | 34.86 | 35.52 | 33.99 | 34.14 | 348,463 | -1.41(-3.97%) |
Mar 26, 2021 | 35.74 | 35.74 | 34.88 | 35.55 | 469,000 | +0.47(+1.34%) |
Mar 25, 2021 | 33.20 | 35.28 | 32.88 | 35.08 | 266,329 | +1.17(+3.45%) |
Mar 24, 2021 | 35.11 | 36.07 | 33.84 | 33.91 | 269,155 | -0.48(-1.40%) |
Mar 23, 2021 | 36.38 | 36.69 | 34.16 | 34.39 | 337,389 | -2.44(-6.63%) |
Mar 22, 2021 | 37.18 | 37.18 | 35.75 | 36.83 | 296,945 | +0.23(+0.63%) |
Mar 19, 2021 | 37.21 | 37.51 | 36.11 | 36.60 | 684,000 | -0.57(-1.53%) |
Mar 18, 2021 | 36.45 | 38.01 | 36.08 | 37.17 | 571,567 | +0.91(+2.51%) |
Mar 17, 2021 | 36.15 | 36.98 | 35.34 | 36.26 | 704,679 | +0.02(+0.06%) |
Mar 16, 2021 | 38.88 | 39.04 | 36.06 | 36.24 | 720,536 | -3.26(-8.25%) |
Mar 15, 2021 | 40.46 | 40.63 | 39.16 | 39.50 | 534,859 | -0.98(-2.42%) |
Mar 12, 2021 | 40.00 | 41.06 | 39.60 | 40.48 | 540,200 | +0.56(+1.40%) |
Mar 11, 2021 | 38.46 | 39.98 | 38.31 | 39.92 | 522,106 | +1.46(+3.80%) |
Mar 10, 2021 | 36.88 | 39.13 | 36.55 | 38.46 | 666,136 | +1.49(+4.03%) |
Mar 09, 2021 | 36.50 | 37.13 | 35.13 | 36.97 | 425,863 | +0.48(+1.32%) |
Mar 08, 2021 | 35.36 | 36.53 | 34.80 | 36.49 | 486,828 | +1.46(+4.17%) |
Mar 05, 2021 | 34.28 | 35.38 | 34.01 | 35.03 | 712,700 | +1.50(+4.47%) |
Mar 04, 2021 | 31.96 | 33.54 | 31.51 | 33.53 | 658,669 | +1.53(+4.78%) |
Mar 03, 2021 | 31.00 | 32.49 | 30.59 | 32.00 | 500,185 | +1.28(+4.17%) |
Mar 02, 2021 | 31.39 | 31.46 | 30.50 | 30.72 | 370,984 | -0.78(-2.48%) |
Mar 01, 2021 | 31.77 | 32.21 | 30.66 | 31.50 | 516,793 | +0.80(+2.61%) |
Feb 26, 2021 | 30.66 | 31.12 | 29.31 | 30.70 | 414,600 | +0.20(+0.66%) |
Feb 25, 2021 | 31.11 | 31.11 | 30.00 | 30.50 | 478,860 | -0.14(-0.46%) |
Feb 24, 2021 | 30.00 | 31.21 | 29.63 | 30.64 | 367,671 | +1.00(+3.37%) |
Feb 23, 2021 | 29.30 | 29.82 | 28.21 | 29.64 | 591,086 | +0.14(+0.47%) |
Feb 22, 2021 | 28.81 | 30.30 | 28.78 | 29.50 | 364,372 | +0.23(+0.79%) |
Feb 19, 2021 | 29.05 | 30.25 | 28.95 | 29.27 | 567,000 | +0.26(+0.90%) |
Feb 18, 2021 | 29.02 | 29.12 | 27.90 | 29.01 | 326,312 | -0.12(-0.41%) |
Feb 17, 2021 | 27.65 | 29.53 | 27.00 | 29.13 | 718,669 | -0.27(-0.92%) |
Feb 16, 2021 | 28.46 | 29.42 | 28.38 | 29.40 | 508,657 | +0.90(+3.16%) |
Feb 12, 2021 | 28.93 | 29.57 | 28.43 | 28.50 | 528,500 | -0.30(-1.04%) |
Feb 11, 2021 | 28.25 | 28.86 | 28.02 | 28.80 | 353,563 | +0.73(+2.60%) |
Feb 10, 2021 | 28.91 | 29.00 | 28.01 | 28.07 | 324,771 | -0.77(-2.67%) |
Feb 09, 2021 | 28.25 | 29.35 | 28.25 | 28.84 | 629,697 | +0.42(+1.48%) |
Feb 08, 2021 | 28.37 | 29.08 | 28.03 | 28.42 | 439,836 | +0.48(+1.72%) |
Feb 05, 2021 | 26.50 | 28.80 | 26.25 | 27.94 | 970,600 | +2.33(+9.10%) |
Feb 04, 2021 | 24.00 | 25.90 | 23.88 | 25.61 | 736,854 | +1.60(+6.66%) |
Feb 03, 2021 | 23.40 | 24.09 | 23.15 | 24.01 | 255,678 | +0.45(+1.91%) |
Feb 02, 2021 | 23.17 | 23.85 | 23.00 | 23.56 | 300,223 | +0.69(+3.02%) |
Feb 01, 2021 | 23.06 | 23.29 | 22.01 | 22.87 | 445,118 | +0.27(+1.19%) |
Jan 29, 2021 | 23.71 | 24.08 | 22.55 | 22.60 | 452,500 | -1.11(-4.68%) |
Jan 28, 2021 | 22.97 | 23.98 | 22.84 | 23.71 | 327,681 | +1.04(+4.59%) |
Jan 27, 2021 | 22.89 | 23.25 | 22.33 | 22.67 | 354,215 | -0.84(-3.57%) |
Jan 26, 2021 | 23.93 | 24.12 | 23.07 | 23.51 | 298,463 | -0.15(-0.63%) |
Jan 25, 2021 | 24.40 | 24.56 | 23.50 | 23.66 | 490,284 | -0.72(-2.95%) |
Jan 22, 2021 | 24.18 | 24.63 | 23.53 | 24.38 | 428,200 | -0.29(-1.18%) |
Jan 21, 2021 | 25.75 | 25.92 | 24.53 | 24.67 | 370,951 | -0.77(-3.03%) |
Jan 20, 2021 | 25.79 | 26.02 | 25.12 | 25.44 | 418,759 | -0.29(-1.13%) |
Jan 19, 2021 | 26.77 | 26.98 | 25.62 | 25.73 | 376,466 | -0.64(-2.43%) |
Jan 15, 2021 | 26.14 | 26.76 | 25.59 | 26.37 | 520,500 | -0.28(-1.05%) |
Jan 14, 2021 | 25.39 | 27.72 | 25.27 | 26.65 | 505,843 | +1.62(+6.47%) |
Jan 13, 2021 | 25.72 | 25.78 | 24.90 | 25.03 | 177,338 | -0.59(-2.30%) |
Jan 12, 2021 | 25.75 | 26.22 | 25.58 | 25.62 | 197,921 | +0.06(+0.23%) |
Jan 11, 2021 | 25.01 | 25.58 | 24.95 | 25.56 | 218,044 | +0.19(+0.75%) |
Jan 08, 2021 | 26.59 | 26.71 | 24.90 | 25.37 | 358,900 | -1.01(-3.83%) |
Jan 07, 2021 | 25.93 | 26.92 | 25.81 | 26.38 | 595,353 | +1.06(+4.19%) |
Jan 06, 2021 | 24.15 | 25.48 | 24.12 | 25.32 | 673,392 | +1.76(+7.47%) |
Jan 05, 2021 | 22.94 | 23.91 | 22.94 | 23.56 | 293,877 | +0.50(+2.17%) |
Jan 04, 2021 | 24.94 | 25.24 | 22.77 | 23.06 | 592,601 | -1.71(-6.90%) |
Dec 31, 2020 | 24.77 | 24.77 | 24.77 | 181,658 | +0.39(+1.60%) | |
Dec 30, 2020 | 24.43 | 24.61 | 24.11 | 24.38 | 181,658 | -0.14(-0.57%) |
Dec 29, 2020 | 25.88 | 25.88 | 24.38 | 24.52 | 330,453 | -1.36(-5.26%) |
Dec 28, 2020 | 26.09 | 26.83 | 25.46 | 25.88 | 369,124 | +0.10(+0.39%) |
Dec 24, 2020 | 25.79 | 25.85 | 25.20 | 25.78 | 123,600 | +0.04(+0.16%) |
Dec 23, 2020 | 25.23 | 26.48 | 25.23 | 25.74 | 343,597 | +0.78(+3.12%) |
Dec 22, 2020 | 24.15 | 25.14 | 24.15 | 24.96 | 366,452 | +0.82(+3.40%) |
Dec 21, 2020 | 23.75 | 24.40 | 23.50 | 24.14 | 402,418 | +0.09(+0.37%) |
Dec 18, 2020 | 24.00 | 24.62 | 23.85 | 24.05 | 1,540,600 | +0.14(+0.59%) |
Dec 17, 2020 | 23.85 | 24.10 | 23.72 | 23.91 | 152,828 | +0.12(+0.50%) |
Dec 16, 2020 | 23.86 | 24.17 | 23.62 | 23.79 | 188,417 | -0.18(-0.75%) |
Dec 15, 2020 | 23.36 | 24.06 | 23.15 | 23.97 | 287,249 | +0.76(+3.27%) |
Dec 14, 2020 | 22.75 | 23.43 | 22.75 | 23.21 | 291,497 | +0.66(+2.93%) |
Dec 11, 2020 | 22.53 | 22.74 | 22.34 | 22.55 | 313,600 | -0.22(-0.97%) |
Dec 10, 2020 | 22.24 | 22.95 | 22.24 | 22.77 | 251,809 | +0.17(+0.75%) |
Dec 09, 2020 | 22.73 | 22.92 | 22.29 | 22.60 | 173,199 | +0.12(+0.53%) |
Dec 08, 2020 | 22.16 | 22.65 | 21.93 | 22.48 | 404,120 | +0.09(+0.40%) |
Dec 07, 2020 | 22.54 | 22.81 | 22.29 | 22.39 | 177,880 | -0.24(-1.06%) |
Dec 04, 2020 | 22.37 | 22.70 | 22.07 | 22.63 | 195,600 | +0.26(+1.16%) |
Dec 03, 2020 | 22.68 | 22.74 | 22.22 | 22.37 | 296,903 | -0.40(-1.76%) |
Dec 02, 2020 | 21.95 | 22.89 | 21.91 | 22.77 | 201,967 | +0.79(+3.59%) |
Dec 01, 2020 | 21.20 | 22.26 | 21.00 | 21.98 | 326,671 | +1.07(+5.12%) |
Nov 30, 2020 | 21.83 | 21.95 | 20.81 | 20.91 | 359,778 | -0.97(-4.43%) |
Nov 27, 2020 | 22.00 | 22.00 | 21.56 | 21.88 | 100,400 | -0.27(-1.22%) |
Nov 25, 2020 | 21.75 | 22.60 | 21.33 | 22.15 | 327,700 | +0.10(+0.45%) |
Nov 24, 2020 | 22.00 | 22.58 | 21.75 | 22.05 | 356,905 | +0.28(+1.29%) |
Nov 23, 2020 | 21.26 | 21.94 | 21.02 | 21.77 | 219,933 | +0.85(+4.06%) |
Nov 20, 2020 | 21.32 | 21.68 | 20.87 | 20.92 | 169,400 | -0.63(-2.92%) |
Nov 19, 2020 | 21.25 | 21.61 | 20.70 | 21.55 | 402,831 | +0.16(+0.75%) |
Nov 18, 2020 | 21.63 | 22.10 | 21.36 | 21.39 | 226,175 | -0.14(-0.65%) |
Nov 17, 2020 | 20.56 | 21.59 | 20.24 | 21.53 | 374,606 | +0.54(+2.57%) |
Nov 16, 2020 | 21.43 | 21.64 | 20.90 | 20.99 | 327,718 | +0.28(+1.35%) |
Nov 13, 2020 | 20.32 | 21.06 | 20.32 | 20.71 | 347,200 | +0.60(+2.98%) |
Nov 12, 2020 | 20.48 | 20.59 | 19.83 | 20.11 | 467,187 | -0.75(-3.60%) |
Nov 11, 2020 | 21.04 | 21.13 | 20.41 | 20.86 | 420,473 | -0.17(-0.81%) |
Nov 10, 2020 | 20.16 | 21.03 | 20.10 | 21.03 | 615,941 | +1.16(+5.84%) |
Nov 09, 2020 | 20.26 | 20.27 | 19.36 | 19.87 | 447,757 | +1.84(+10.21%) |
Nov 06, 2020 | 18.80 | 18.80 | 17.98 | 18.03 | 523,700 | -0.35(-1.90%) |
Nov 05, 2020 | 17.55 | 18.60 | 17.55 | 18.38 | 762,526 | +0.92(+5.27%) |
Nov 04, 2020 | 16.36 | 17.55 | 16.15 | 17.46 | 419,930 | +0.81(+4.86%) |
Nov 03, 2020 | 16.19 | 16.73 | 16.19 | 16.65 | 372,295 | +0.90(+5.71%) |
Nov 02, 2020 | 15.58 | 16.00 | 15.50 | 15.75 | 271,589 | +0.40(+2.61%) |
Oct 30, 2020 | 16.00 | 16.12 | 15.13 | 15.35 | 568,300 | -0.80(-4.95%) |
Oct 29, 2020 | 16.74 | 16.79 | 16.10 | 16.15 | 609,777 | -0.60(-3.58%) |
Oct 28, 2020 | 19.00 | 19.01 | 16.65 | 16.75 | 1,445,625 | -1.74(-9.41%) |
Oct 27, 2020 | 16.85 | 18.67 | 16.73 | 18.49 | 870,675 | +1.55(+9.15%) |
Oct 26, 2020 | 17.11 | 17.11 | 16.66 | 16.94 | 191,204 | -0.47(-2.70%) |
Oct 23, 2020 | 17.42 | 17.63 | 17.04 | 17.41 | 259,600 | +0.09(+0.52%) |
Oct 22, 2020 | 17.20 | 17.36 | 16.79 | 17.32 | 204,016 | +0.22(+1.29%) |
Oct 21, 2020 | 17.44 | 17.60 | 17.09 | 17.10 | 258,505 | -0.36(-2.06%) |
Oct 20, 2020 | 17.37 | 17.83 | 17.21 | 17.46 | 391,587 | +0.25(+1.45%) |
Oct 19, 2020 | 17.32 | 17.71 | 17.16 | 17.21 | 307,076 | -0.01(-0.06%) |
Oct 16, 2020 | 17.48 | 17.63 | 17.11 | 17.22 | 495,600 | -0.41(-2.33%) |
Oct 15, 2020 | 17.51 | 17.76 | 17.06 | 17.63 | 520,151 | -0.13(-0.73%) |
Oct 14, 2020 | 18.53 | 18.58 | 17.73 | 17.76 | 454,591 | -0.78(-4.21%) |
Oct 13, 2020 | 18.72 | 18.91 | 18.16 | 18.54 | 431,769 | -0.20(-1.07%) |
Oct 12, 2020 | 19.25 | 19.52 | 18.57 | 18.74 | 2,111,500 | -0.45(-2.34%) |
Oct 09, 2020 | 19.08 | 20.12 | 18.84 | 19.19 | 832,300 | +0.35(+1.86%) |
Oct 08, 2020 | 18.00 | 18.91 | 17.83 | 18.84 | 347,017 | +1.06(+5.96%) |
Oct 07, 2020 | 17.72 | 18.08 | 17.28 | 17.78 | 369,994 | +0.36(+2.07%) |
Oct 06, 2020 | 17.76 | 18.33 | 17.40 | 17.42 | 321,893 | -0.34(-1.91%) |
Oct 05, 2020 | 17.22 | 17.79 | 17.22 | 17.76 | 286,914 | +0.56(+3.26%) |
Oct 02, 2020 | 16.38 | 17.50 | 16.10 | 17.20 | 247,100 | +0.34(+2.02%) |
Oct 01, 2020 | 16.42 | 16.89 | 15.81 | 16.86 | 288,990 | +0.47(+2.87%) |
Sep 30, 2020 | 15.94 | 16.58 | 15.94 | 16.39 | 302,073 | +0.49(+3.08%) |
Sep 29, 2020 | 15.99 | 16.17 | 15.70 | 15.90 | 184,251 | -0.11(-0.69%) |
Sep 28, 2020 | 15.97 | 16.48 | 15.96 | 16.01 | 181,580 | +0.39(+2.50%) |
Sep 25, 2020 | 15.27 | 15.72 | 15.25 | 15.62 | 183,300 | +0.21(+1.36%) |
Sep 24, 2020 | 15.93 | 15.93 | 15.34 | 15.41 | 258,013 | -0.58(-3.63%) |
Sep 23, 2020 | 16.18 | 16.56 | 15.97 | 15.99 | 283,544 | -0.19(-1.17%) |
Sep 22, 2020 | 16.00 | 16.28 | 15.87 | 16.18 | 289,426 | +0.15(+0.94%) |
Sep 21, 2020 | 16.00 | 16.22 | 15.54 | 16.03 | 333,069 | -0.52(-3.14%) |
Sep 18, 2020 | 16.69 | 17.02 | 16.25 | 16.55 | 639,900 | -0.09(-0.54%) |
Sep 17, 2020 | 16.46 | 17.10 | 16.29 | 16.64 | 161,073 | -0.12(-0.72%) |
Sep 16, 2020 | 16.63 | 17.02 | 16.26 | 16.76 | 281,185 | +0.13(+0.78%) |
Sep 15, 2020 | 16.92 | 17.03 | 16.51 | 16.63 | 143,569 | -0.15(-0.89%) |
Sep 14, 2020 | 16.74 | 16.89 | 16.55 | 16.78 | 235,489 | +0.23(+1.39%) |
Sep 11, 2020 | 16.64 | 16.73 | 16.19 | 16.55 | 225,100 | -0.08(-0.48%) |
Sep 10, 2020 | 17.38 | 17.78 | 16.61 | 16.63 | 215,921 | -0.71(-4.09%) |
Sep 09, 2020 | 17.65 | 17.82 | 17.33 | 17.34 | 246,653 | -0.14(-0.80%) |
Sep 08, 2020 | 17.64 | 17.75 | 17.08 | 17.48 | 311,921 | -0.37(-2.07%) |
Sep 04, 2020 | 18.21 | 18.53 | 17.32 | 17.85 | 252,600 | +0.06(+0.34%) |
Sep 03, 2020 | 18.28 | 18.62 | 17.40 | 17.79 | 370,042 | -0.37(-2.04%) |
Sep 02, 2020 | 17.85 | 18.20 | 17.60 | 18.16 | 262,323 | +0.36(+2.02%) |
Sep 01, 2020 | 17.05 | 17.83 | 16.75 | 17.80 | 383,902 | +0.72(+4.22%) |
Aug 31, 2020 | 17.86 | 17.86 | 16.80 | 17.08 | 462,580 | -0.85(-4.74%) |
Aug 28, 2020 | 17.29 | 17.95 | 17.21 | 17.93 | 488,000 | +0.75(+4.37%) |
Aug 27, 2020 | 16.73 | 17.39 | 16.73 | 17.18 | 391,945 | +0.47(+2.81%) |
Aug 26, 2020 | 16.59 | 16.97 | 16.50 | 16.71 | 557,978 | +0.09(+0.54%) |
Aug 25, 2020 | 17.02 | 17.35 | 16.42 | 16.62 | 174,103 | -0.19(-1.13%) |
Aug 24, 2020 | 16.45 | 17.14 | 16.30 | 16.81 | 275,123 | +0.60(+3.70%) |
Aug 21, 2020 | 15.78 | 16.37 | 15.78 | 16.21 | 411,900 | +0.22(+1.38%) |
Aug 20, 2020 | 16.44 | 16.58 | 15.97 | 15.99 | 355,537 | -0.74(-4.42%) |
Aug 19, 2020 | 16.37 | 17.06 | 15.49 | 16.73 | 539,473 | +0.28(+1.70%) |
Aug 18, 2020 | 17.40 | 17.69 | 16.29 | 16.45 | 527,259 | -1.04(-5.95%) |
Aug 17, 2020 | 18.18 | 18.21 | 17.44 | 17.49 | 303,916 | -0.64(-3.53%) |
Aug 14, 2020 | 17.80 | 18.44 | 17.64 | 18.13 | 185,700 | +0.10(+0.55%) |
Aug 13, 2020 | 18.16 | 18.59 | 17.89 | 18.03 | 163,538 | -0.33(-1.80%) |
Aug 12, 2020 | 18.65 | 18.65 | 17.84 | 18.36 | 293,899 | +0.17(+0.93%) |
Aug 11, 2020 | 18.81 | 19.10 | 18.11 | 18.19 | 245,581 | -0.20(-1.09%) |
Aug 10, 2020 | 17.93 | 18.57 | 17.93 | 18.39 | 512,300 | +0.39(+2.17%) |
Aug 07, 2020 | 17.19 | 18.02 | 17.02 | 18.00 | 368,900 | +0.80(+4.65%) |
Aug 06, 2020 | 17.22 | 17.82 | 17.08 | 17.20 | 308,760 | +0.16(+0.94%) |
Aug 05, 2020 | 16.62 | 17.28 | 16.23 | 17.04 | 393,453 | +0.85(+5.25%) |
Aug 04, 2020 | 16.10 | 16.52 | 15.98 | 16.19 | 364,094 | +0.02(+0.12%) |