Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.91 | 29.34 | 28.32 | 28.42 | 150,885 | -0.46(-1.59%) |
Jul 29, 2021 | 29.09 | 29.23 | 28.49 | 28.88 | 142,637 | +0.14(+0.49%) |
Jul 28, 2021 | 28.55 | 29.03 | 28.07 | 28.74 | 124,426 | +0.39(+1.39%) |
Jul 27, 2021 | 28.23 | 28.67 | 28.09 | 28.34 | 121,972 | -0.21(-0.75%) |
Jul 26, 2021 | 28.47 | 29.15 | 28.30 | 28.56 | 143,149 | +0.04(+0.13%) |
Jul 23, 2021 | 28.85 | 30.23 | 28.18 | 28.52 | 152,503 | -0.11(-0.39%) |
Jul 22, 2021 | 29.61 | 29.80 | 28.55 | 28.63 | 128,720 | -1.21(-4.04%) |
Jul 21, 2021 | 29.73 | 30.38 | 29.58 | 29.84 | 186,268 | +0.52(+1.79%) |
Jul 20, 2021 | 28.67 | 30.23 | 28.67 | 29.32 | 241,312 | +0.64(+2.22%) |
Jul 19, 2021 | 28.99 | 29.31 | 28.34 | 28.68 | 242,858 | -1.08(-3.64%) |
Jul 16, 2021 | 30.86 | 30.86 | 29.72 | 29.77 | 124,505 | -0.80(-2.63%) |
Jul 15, 2021 | 29.89 | 30.67 | 29.89 | 30.57 | 138,664 | +0.45(+1.49%) |
Jul 14, 2021 | 30.33 | 30.65 | 29.79 | 30.12 | 179,942 | -0.09(-0.31%) |
Jul 13, 2021 | 31.28 | 31.39 | 30.10 | 30.22 | 146,191 | -1.09(-3.49%) |
Jul 12, 2021 | 30.73 | 31.45 | 30.45 | 31.31 | 251,284 | +0.26(+0.84%) |
Jul 09, 2021 | 30.57 | 31.06 | 30.22 | 31.05 | 180,237 | +1.19(+3.98%) |
Jul 08, 2021 | 29.50 | 30.21 | 29.08 | 29.86 | 357,142 | -0.26(-0.87%) |
Jul 07, 2021 | 29.93 | 30.84 | 29.83 | 30.12 | 323,077 | -0.13(-0.43%) |
Jul 06, 2021 | 31.17 | 31.17 | 30.04 | 30.25 | 143,808 | -1.05(-3.35%) |
Jul 02, 2021 | 32.12 | 32.12 | 31.23 | 31.30 | 168,597 | -0.74(-2.31%) |
Jul 01, 2021 | 32.16 | 32.32 | 31.71 | 32.04 | 166,583 | +0.10(+0.32%) |
Jun 30, 2021 | 31.18 | 32.39 | 31.18 | 31.94 | 412,735 | +0.68(+2.18%) |
Jun 29, 2021 | 31.78 | 31.84 | 31.14 | 31.25 | 153,544 | -0.14(-0.45%) |
Jun 28, 2021 | 32.27 | 32.56 | 31.23 | 31.39 | 191,529 | -0.96(-2.98%) |
Jun 25, 2021 | 33.04 | 33.04 | 32.28 | 32.36 | 673,980 | -0.55(-1.68%) |
Jun 24, 2021 | 32.48 | 33.01 | 31.95 | 32.91 | 297,923 | +0.59(+1.82%) |
Jun 23, 2021 | 32.51 | 32.67 | 32.21 | 32.32 | 378,771 | -0.16(-0.49%) |
Jun 22, 2021 | 32.34 | 32.78 | 31.79 | 32.48 | 312,688 | +0.09(+0.29%) |
Jun 21, 2021 | 31.22 | 32.42 | 31.22 | 32.38 | 284,370 | +1.45(+4.69%) |
Jun 18, 2021 | 31.83 | 32.17 | 30.86 | 30.94 | 440,562 | -1.47(-4.53%) |
Jun 17, 2021 | 34.40 | 34.42 | 32.15 | 32.40 | 346,562 | -1.75(-5.12%) |
Jun 16, 2021 | 33.26 | 34.49 | 32.89 | 34.15 | 217,099 | +0.67(+2.01%) |
Jun 15, 2021 | 33.14 | 33.92 | 32.88 | 33.48 | 314,820 | +0.34(+1.02%) |
Jun 14, 2021 | 34.03 | 34.27 | 32.90 | 33.14 | 301,913 | -0.94(-2.74%) |
Jun 11, 2021 | 34.72 | 35.02 | 33.99 | 34.08 | 165,408 | -0.56(-1.61%) |
Jun 10, 2021 | 35.70 | 35.84 | 34.63 | 34.64 | 270,185 | -0.69(-1.95%) |
Jun 09, 2021 | 35.46 | 35.63 | 34.75 | 35.33 | 287,746 | -0.36(-1.02%) |
Jun 08, 2021 | 34.66 | 35.90 | 34.48 | 35.69 | 273,817 | +0.82(+2.35%) |
Jun 07, 2021 | 34.83 | 35.05 | 34.21 | 34.87 | 191,871 | +0.13(+0.38%) |
Jun 04, 2021 | 34.55 | 34.82 | 34.55 | 34.74 | 134,050 | +0.09(+0.27%) |
Jun 03, 2021 | 34.46 | 34.86 | 34.05 | 34.65 | 176,452 | +0.17(+0.49%) |
Jun 02, 2021 | 35.16 | 35.16 | 34.40 | 34.48 | 119,320 | -0.45(-1.28%) |
Jun 01, 2021 | 34.73 | 35.40 | 34.11 | 34.93 | 223,400 | +0.38(+1.11%) |
May 28, 2021 | 34.80 | 34.80 | 34.00 | 34.54 | 94,457 | -0.28(-0.80%) |
May 27, 2021 | 34.72 | 34.99 | 34.49 | 34.82 | 178,007 | +0.58(+1.69%) |
May 26, 2021 | 33.52 | 34.42 | 33.33 | 34.25 | 179,293 | +0.74(+2.20%) |
May 25, 2021 | 35.07 | 35.48 | 33.50 | 33.51 | 330,018 | -1.50(-4.29%) |
May 24, 2021 | 35.70 | 35.86 | 34.93 | 35.01 | 138,882 | -0.49(-1.39%) |
May 21, 2021 | 35.43 | 35.79 | 35.05 | 35.50 | 146,561 | +0.49(+1.41%) |
May 20, 2021 | 34.78 | 35.10 | 34.22 | 35.01 | 172,658 | +0.06(+0.16%) |
May 19, 2021 | 34.22 | 35.16 | 33.61 | 34.95 | 358,597 | +0.36(+1.05%) |
May 18, 2021 | 35.43 | 35.73 | 34.58 | 34.59 | 103,224 | -0.89(-2.50%) |
May 17, 2021 | 35.45 | 35.70 | 34.96 | 35.48 | 125,897 | -0.18(-0.50%) |
May 14, 2021 | 35.41 | 35.79 | 34.97 | 35.65 | 161,277 | +0.65(+1.86%) |
May 13, 2021 | 33.42 | 35.25 | 33.42 | 35.00 | 192,409 | +1.52(+4.54%) |
May 12, 2021 | 34.51 | 34.89 | 33.40 | 33.48 | 198,566 | -0.75(-2.18%) |
May 11, 2021 | 34.27 | 34.96 | 34.02 | 34.23 | 215,744 | -0.83(-2.37%) |
May 10, 2021 | 35.84 | 36.22 | 35.01 | 35.06 | 241,345 | -0.88(-2.44%) |
May 07, 2021 | 35.57 | 36.20 | 35.34 | 35.93 | 158,907 | -0.23(-0.64%) |
May 06, 2021 | 35.79 | 36.16 | 35.38 | 36.16 | 216,584 | +0.54(+1.52%) |
May 05, 2021 | 35.19 | 35.77 | 34.79 | 35.62 | 234,635 | +0.43(+1.22%) |
May 04, 2021 | 34.48 | 35.23 | 34.28 | 35.20 | 225,249 | +0.55(+1.59%) |
May 03, 2021 | 34.24 | 34.86 | 33.86 | 34.65 | 345,511 | +0.77(+2.28%) |
Apr 30, 2021 | 33.91 | 34.64 | 33.70 | 33.87 | 243,710 | -0.35(-1.03%) |
Apr 29, 2021 | 34.66 | 35.15 | 33.88 | 34.23 | 224,551 | -0.30(-0.86%) |
Apr 28, 2021 | 34.76 | 34.76 | 34.18 | 34.52 | 174,148 | +0.02(+0.05%) |
Apr 27, 2021 | 34.79 | 34.79 | 33.92 | 34.51 | 308,535 | -0.32(-0.91%) |
Apr 26, 2021 | 35.41 | 36.06 | 34.74 | 34.82 | 320,775 | +0.42(+1.22%) |
Apr 23, 2021 | 32.66 | 34.99 | 32.66 | 34.40 | 293,933 | +1.98(+6.12%) |
Apr 22, 2021 | 32.93 | 33.31 | 32.38 | 32.42 | 209,527 | -0.50(-1.53%) |
Apr 21, 2021 | 32.03 | 33.02 | 32.03 | 32.92 | 164,194 | +0.70(+2.17%) |
Apr 20, 2021 | 33.31 | 33.45 | 31.95 | 32.22 | 205,650 | -1.38(-4.10%) |
Apr 19, 2021 | 33.66 | 34.05 | 33.13 | 33.60 | 136,003 | -0.25(-0.74%) |
Apr 16, 2021 | 34.29 | 34.29 | 33.45 | 33.85 | 161,078 | +0.26(+0.78%) |
Apr 15, 2021 | 33.85 | 33.85 | 32.86 | 33.59 | 165,421 | -0.34(-0.99%) |
Apr 14, 2021 | 33.00 | 34.38 | 32.78 | 33.93 | 123,335 | +0.83(+2.51%) |
Apr 13, 2021 | 33.99 | 33.99 | 33.10 | 33.10 | 135,593 | -1.02(-3.00%) |
Apr 12, 2021 | 34.25 | 34.44 | 34.03 | 34.12 | 96,642 | +0.08(+0.25%) |
Apr 09, 2021 | 33.90 | 34.08 | 33.46 | 34.04 | 152,815 | +0.57(+1.70%) |
Apr 08, 2021 | 33.35 | 34.27 | 32.74 | 33.47 | 205,106 | -0.02(-0.06%) |
Apr 07, 2021 | 33.97 | 34.37 | 33.24 | 33.49 | 165,909 | -0.49(-1.45%) |
Apr 06, 2021 | 34.33 | 34.67 | 33.69 | 33.98 | 154,147 | -0.35(-1.03%) |
Apr 05, 2021 | 34.72 | 34.86 | 33.99 | 34.34 | 255,825 | +0.31(+0.90%) |
Apr 01, 2021 | 33.43 | 34.16 | 33.38 | 34.03 | 165,156 | +0.26(+0.77%) |
Mar 31, 2021 | 33.92 | 34.66 | 33.65 | 33.77 | 246,153 | -0.43(-1.25%) |
Mar 30, 2021 | 33.51 | 34.55 | 33.51 | 34.20 | 210,168 | +0.93(+2.80%) |
Mar 29, 2021 | 34.04 | 34.53 | 33.10 | 33.27 | 277,159 | -1.30(-3.77%) |
Mar 26, 2021 | 34.40 | 34.66 | 33.84 | 34.57 | 203,682 | +0.92(+2.74%) |
Mar 25, 2021 | 33.28 | 33.88 | 32.23 | 33.65 | 256,784 | +1.07(+3.29%) |
Mar 24, 2021 | 33.75 | 34.36 | 32.57 | 32.58 | 480,747 | -0.53(-1.60%) |
Mar 23, 2021 | 34.09 | 34.41 | 32.61 | 33.11 | 387,661 | -1.30(-3.79%) |
Mar 22, 2021 | 35.49 | 35.88 | 34.07 | 34.41 | 137,100 | -1.44(-4.00%) |
Mar 19, 2021 | 35.31 | 36.09 | 34.73 | 35.85 | 819,987 | -0.20(-0.54%) |
Mar 18, 2021 | 36.43 | 37.32 | 35.81 | 36.04 | 243,383 | -0.10(-0.28%) |
Mar 17, 2021 | 36.72 | 37.11 | 35.76 | 36.15 | 220,139 | -0.20(-0.54%) |
Mar 16, 2021 | 36.37 | 36.91 | 35.87 | 36.34 | 263,635 | -0.53(-1.44%) |
Mar 15, 2021 | 37.77 | 37.91 | 36.36 | 36.87 | 209,374 | -0.73(-1.93%) |
Mar 12, 2021 | 37.26 | 38.14 | 37.04 | 37.60 | 374,740 | +0.76(+2.07%) |
Mar 11, 2021 | 36.49 | 37.04 | 36.15 | 36.84 | 225,722 | +0.20(+0.56%) |
Mar 10, 2021 | 37.12 | 37.12 | 35.40 | 36.63 | 428,842 | +0.53(+1.47%) |
Mar 09, 2021 | 36.36 | 36.86 | 35.30 | 36.10 | 369,430 | -0.54(-1.48%) |
Mar 08, 2021 | 36.08 | 37.17 | 35.67 | 36.64 | 410,740 | +1.12(+3.15%) |
Mar 05, 2021 | 35.27 | 35.61 | 34.06 | 35.52 | 427,217 | +0.90(+2.61%) |
Mar 04, 2021 | 34.80 | 35.48 | 33.94 | 34.62 | 307,692 | -0.18(-0.51%) |
Mar 03, 2021 | 34.39 | 36.04 | 34.38 | 34.80 | 316,245 | +0.65(+1.91%) |
Mar 02, 2021 | 34.34 | 34.72 | 33.98 | 34.14 | 166,240 | -0.24(-0.70%) |
Mar 01, 2021 | 34.16 | 34.49 | 33.69 | 34.38 | 171,245 | +0.89(+2.64%) |
Feb 26, 2021 | 33.74 | 34.57 | 33.45 | 33.50 | 325,912 | -0.23(-0.69%) |
Feb 25, 2021 | 35.08 | 35.63 | 33.58 | 33.73 | 320,932 | -1.05(-3.03%) |
Feb 24, 2021 | 34.57 | 35.21 | 34.36 | 34.79 | 300,271 | +0.72(+2.11%) |
Feb 23, 2021 | 33.53 | 34.51 | 32.91 | 34.07 | 434,426 | +0.52(+1.56%) |
Feb 22, 2021 | 32.67 | 33.70 | 31.97 | 33.55 | 343,151 | +1.14(+3.51%) |
Feb 19, 2021 | 32.06 | 32.82 | 31.65 | 32.41 | 163,975 | +1.18(+3.79%) |
Feb 18, 2021 | 31.13 | 32.04 | 31.11 | 31.23 | 134,443 | -0.45(-1.41%) |
Feb 17, 2021 | 32.02 | 32.38 | 31.56 | 31.67 | 244,885 | -0.35(-1.11%) |
Feb 16, 2021 | 31.89 | 32.26 | 31.42 | 32.03 | 220,221 | +0.53(+1.69%) |
Feb 12, 2021 | 30.83 | 31.66 | 30.73 | 31.50 | 162,688 | +0.49(+1.59%) |
Feb 11, 2021 | 31.29 | 32.08 | 30.55 | 31.00 | 208,875 | -0.34(-1.07%) |
Feb 10, 2021 | 31.51 | 32.06 | 30.83 | 31.34 | 387,414 | -0.11(-0.36%) |
Feb 09, 2021 | 30.75 | 31.63 | 30.50 | 31.45 | 196,957 | +0.72(+2.33%) |
Feb 08, 2021 | 30.28 | 30.75 | 29.80 | 30.73 | 121,778 | +0.81(+2.71%) |
Feb 05, 2021 | 30.28 | 30.28 | 29.45 | 29.92 | 160,649 | -0.17(-0.56%) |
Feb 04, 2021 | 29.17 | 30.49 | 29.03 | 30.09 | 196,087 | +0.85(+2.90%) |
Feb 03, 2021 | 29.45 | 29.74 | 28.66 | 29.24 | 250,910 | -0.08(-0.27%) |
Feb 02, 2021 | 29.14 | 29.63 | 28.39 | 29.32 | 206,248 | +0.53(+1.83%) |
Feb 01, 2021 | 28.80 | 28.98 | 28.06 | 28.79 | 202,248 | +0.42(+1.48%) |
Jan 29, 2021 | 30.02 | 30.22 | 28.11 | 28.37 | 305,845 | -1.29(-4.34%) |
Jan 28, 2021 | 30.06 | 30.10 | 29.24 | 29.66 | 336,921 | +0.31(+1.05%) |
Jan 27, 2021 | 29.57 | 30.40 | 28.52 | 29.35 | 276,690 | -1.04(-3.43%) |
Jan 26, 2021 | 31.10 | 31.16 | 30.04 | 30.40 | 177,700 | -0.54(-1.75%) |
Jan 25, 2021 | 30.85 | 31.13 | 30.12 | 30.94 | 200,489 | -0.34(-1.10%) |
Jan 22, 2021 | 30.04 | 31.39 | 29.96 | 31.28 | 384,077 | +0.92(+3.04%) |
Jan 21, 2021 | 30.89 | 31.30 | 30.29 | 30.36 | 170,132 | -0.77(-2.48%) |
Jan 20, 2021 | 30.99 | 31.67 | 30.76 | 31.13 | 216,112 | -0.03(-0.09%) |
Jan 19, 2021 | 31.20 | 31.68 | 30.29 | 31.16 | 299,109 | +0.13(+0.42%) |
Jan 15, 2021 | 31.02 | 31.32 | 30.69 | 31.03 | 235,876 | -0.46(-1.45%) |
Jan 14, 2021 | 31.10 | 31.76 | 30.66 | 31.49 | 245,463 | +0.60(+1.93%) |
Jan 13, 2021 | 31.22 | 31.58 | 30.50 | 30.89 | 199,316 | -0.58(-1.84%) |
Jan 12, 2021 | 30.96 | 31.63 | 30.69 | 31.47 | 309,246 | +0.66(+2.15%) |
Jan 11, 2021 | 29.81 | 30.89 | 28.97 | 30.81 | 204,326 | +0.55(+1.82%) |
Jan 08, 2021 | 30.74 | 30.97 | 29.81 | 30.26 | 284,597 | -0.49(-1.61%) |
Jan 07, 2021 | 30.28 | 31.00 | 29.83 | 30.75 | 523,051 | +0.87(+2.90%) |
Jan 06, 2021 | 27.96 | 30.47 | 27.88 | 29.88 | 698,388 | +2.34(+8.49%) |
Jan 05, 2021 | 26.94 | 27.90 | 26.94 | 27.55 | 323,596 | +0.36(+1.34%) |
Jan 04, 2021 | 27.65 | 28.13 | 26.58 | 27.18 | 499,664 | -0.26(-0.95%) |
Dec 31, 2020 | 27.44 | 27.44 | 27.44 | 251,463 | +0.14(+0.51%) | |
Dec 30, 2020 | 27.00 | 27.51 | 26.82 | 27.30 | 251,463 | +0.33(+1.21%) |
Dec 29, 2020 | 27.62 | 27.67 | 26.73 | 26.98 | 191,498 | -0.55(-2.00%) |
Dec 28, 2020 | 27.48 | 27.88 | 27.17 | 27.53 | 266,667 | +0.17(+0.61%) |
Dec 24, 2020 | 27.34 | 27.48 | 26.90 | 27.36 | 68,895 | +0.06(+0.20%) |
Dec 23, 2020 | 26.39 | 27.36 | 26.39 | 27.30 | 172,290 | +0.97(+3.68%) |
Dec 22, 2020 | 26.82 | 27.07 | 26.19 | 26.33 | 246,890 | -0.27(-1.02%) |
Dec 21, 2020 | 26.60 | 27.02 | 26.28 | 26.60 | 465,567 | -0.10(-0.38%) |
Dec 18, 2020 | 27.60 | 28.20 | 26.59 | 26.71 | 2,207,558 | -0.88(-3.18%) |
Dec 17, 2020 | 27.54 | 27.85 | 26.11 | 27.58 | 315,620 | +0.09(+0.34%) |
Dec 16, 2020 | 27.42 | 27.82 | 27.17 | 27.49 | 319,492 | +0.18(+0.65%) |
Dec 15, 2020 | 26.89 | 27.42 | 26.59 | 27.31 | 351,447 | +0.94(+3.57%) |
Dec 14, 2020 | 26.49 | 26.94 | 26.09 | 26.37 | 330,248 | +0.39(+1.51%) |
Dec 11, 2020 | 25.76 | 26.33 | 25.53 | 25.98 | 167,624 | -0.10(-0.39%) |
Dec 10, 2020 | 25.54 | 26.08 | 25.54 | 26.08 | 137,154 | +0.31(+1.19%) |
Dec 09, 2020 | 26.62 | 26.62 | 25.67 | 25.77 | 252,105 | -0.08(-0.32%) |
Dec 08, 2020 | 25.34 | 25.99 | 25.22 | 25.86 | 194,236 | +0.20(+0.80%) |
Dec 07, 2020 | 25.22 | 25.67 | 25.17 | 25.65 | 251,282 | +0.12(+0.47%) |
Dec 04, 2020 | 25.29 | 25.59 | 24.74 | 25.53 | 201,213 | +0.81(+3.28%) |
Dec 03, 2020 | 24.72 | 25.03 | 24.37 | 24.72 | 198,760 | +0.09(+0.38%) |
Dec 02, 2020 | 23.97 | 24.74 | 23.78 | 24.63 | 263,779 | +0.64(+2.68%) |
Dec 01, 2020 | 24.06 | 24.68 | 23.67 | 23.99 | 198,105 | +0.45(+1.90%) |
Nov 30, 2020 | 23.98 | 24.36 | 23.47 | 23.54 | 270,390 | -0.76(-3.14%) |
Nov 27, 2020 | 24.54 | 25.11 | 24.01 | 24.30 | 74,475 | -0.38(-1.55%) |
Nov 25, 2020 | 24.81 | 24.97 | 24.27 | 24.68 | 151,956 | -0.44(-1.74%) |
Nov 24, 2020 | 24.37 | 25.33 | 24.21 | 25.12 | 283,562 | +1.30(+5.48%) |
Nov 23, 2020 | 23.99 | 24.14 | 23.67 | 23.82 | 212,495 | +0.27(+1.15%) |
Nov 20, 2020 | 23.23 | 23.59 | 22.99 | 23.55 | 197,779 | -0.06(-0.24%) |
Nov 19, 2020 | 23.40 | 23.61 | 23.02 | 23.60 | 162,029 | -0.07(-0.28%) |
Nov 18, 2020 | 24.50 | 24.93 | 23.59 | 23.67 | 326,065 | -0.62(-2.57%) |
Nov 17, 2020 | 23.30 | 24.43 | 23.28 | 24.29 | 317,825 | +0.39(+1.64%) |
Nov 16, 2020 | 23.30 | 24.13 | 23.27 | 23.90 | 258,751 | +1.29(+5.69%) |
Nov 13, 2020 | 22.13 | 22.76 | 22.03 | 22.62 | 161,507 | +0.88(+4.03%) |
Nov 12, 2020 | 21.71 | 21.95 | 21.39 | 21.74 | 185,379 | -0.40(-1.81%) |
Nov 11, 2020 | 23.19 | 23.19 | 21.80 | 22.14 | 198,575 | -0.83(-3.61%) |
Nov 10, 2020 | 23.16 | 23.16 | 22.76 | 22.97 | 334,150 | +0.45(+1.99%) |
Nov 09, 2020 | 20.71 | 23.18 | 20.70 | 22.52 | 513,347 | +3.37(+17.62%) |
Nov 06, 2020 | 19.85 | 19.97 | 19.12 | 19.15 | 144,122 | -0.40(-2.05%) |
Nov 05, 2020 | 19.14 | 19.89 | 19.14 | 19.55 | 194,345 | +0.47(+2.44%) |
Nov 04, 2020 | 20.52 | 20.69 | 19.00 | 19.08 | 301,562 | -2.03(-9.62%) |
Nov 03, 2020 | 20.69 | 21.13 | 20.55 | 21.12 | 344,492 | +0.88(+4.33%) |
Nov 02, 2020 | 20.23 | 20.57 | 20.00 | 20.24 | 285,445 | +0.22(+1.12%) |
Oct 30, 2020 | 19.44 | 20.36 | 19.27 | 20.02 | 379,677 | +0.44(+2.24%) |
Oct 29, 2020 | 18.94 | 19.58 | 18.33 | 19.58 | 238,066 | +0.77(+4.11%) |
Oct 28, 2020 | 19.18 | 19.76 | 18.74 | 18.80 | 298,345 | -0.69(-3.54%) |
Oct 27, 2020 | 19.93 | 20.02 | 19.49 | 19.49 | 213,397 | -0.55(-2.74%) |
Oct 26, 2020 | 19.82 | 20.09 | 19.60 | 20.04 | 232,560 | +0.02(+0.09%) |
Oct 23, 2020 | 19.92 | 20.30 | 19.55 | 20.03 | 286,421 | +0.33(+1.66%) |
Oct 22, 2020 | 19.14 | 19.75 | 19.10 | 19.70 | 320,486 | +0.68(+3.58%) |
Oct 21, 2020 | 18.80 | 19.10 | 18.73 | 19.02 | 170,295 | +0.34(+1.85%) |
Oct 20, 2020 | 18.49 | 18.88 | 18.49 | 18.67 | 219,748 | +0.48(+2.66%) |
Oct 19, 2020 | 18.65 | 18.82 | 18.13 | 18.19 | 155,608 | -0.33(-1.76%) |
Oct 16, 2020 | 18.36 | 18.61 | 18.07 | 18.52 | 219,993 | +0.08(+0.45%) |
Oct 15, 2020 | 17.84 | 18.49 | 17.84 | 18.43 | 261,954 | +0.45(+2.49%) |
Oct 14, 2020 | 18.50 | 18.72 | 17.98 | 17.98 | 112,731 | -0.61(-3.26%) |
Oct 13, 2020 | 18.95 | 18.95 | 18.46 | 18.59 | 174,417 | -0.48(-2.49%) |
Oct 12, 2020 | 18.82 | 19.11 | 18.75 | 19.07 | 177,495 | +0.18(+0.94%) |
Oct 09, 2020 | 18.86 | 18.94 | 18.53 | 18.89 | 194,453 | +0.33(+1.76%) |
Oct 08, 2020 | 18.62 | 18.74 | 18.31 | 18.56 | 314,333 | +0.21(+1.12%) |
Oct 07, 2020 | 18.51 | 18.78 | 18.29 | 18.36 | 306,549 | +0.15(+0.82%) |
Oct 06, 2020 | 18.33 | 18.95 | 18.11 | 18.21 | 262,715 | +0.23(+1.30%) |
Oct 05, 2020 | 17.40 | 18.01 | 17.23 | 17.98 | 296,413 | +0.77(+4.50%) |
Oct 02, 2020 | 16.50 | 17.30 | 16.50 | 17.20 | 301,552 | +0.42(+2.50%) |
Oct 01, 2020 | 16.86 | 17.01 | 16.42 | 16.78 | 229,794 | -0.02(-0.11%) |
Sep 30, 2020 | 16.63 | 17.10 | 16.63 | 16.80 | 249,903 | +0.04(+0.22%) |
Sep 29, 2020 | 16.78 | 17.10 | 16.33 | 16.76 | 182,651 | -0.07(-0.39%) |
Sep 28, 2020 | 16.54 | 17.06 | 16.22 | 16.83 | 217,322 | +0.58(+3.55%) |
Sep 25, 2020 | 15.93 | 16.33 | 15.91 | 16.25 | 153,137 | +0.13(+0.81%) |
Sep 24, 2020 | 15.98 | 16.51 | 15.84 | 16.12 | 216,828 | +0.21(+1.35%) |
Sep 23, 2020 | 16.34 | 16.75 | 15.89 | 15.91 | 249,943 | -0.36(-2.23%) |
Sep 22, 2020 | 16.23 | 16.57 | 16.02 | 16.27 | 249,037 | +0.03(+0.17%) |
Sep 21, 2020 | 16.81 | 17.24 | 16.06 | 16.24 | 265,963 | -1.12(-6.44%) |
Sep 18, 2020 | 17.80 | 18.19 | 17.28 | 17.36 | 725,336 | -0.30(-1.69%) |
Sep 17, 2020 | 17.65 | 17.80 | 17.56 | 17.66 | 160,686 | -0.22(-1.25%) |
Sep 16, 2020 | 17.63 | 17.99 | 17.30 | 17.88 | 208,002 | +0.22(+1.27%) |
Sep 15, 2020 | 17.86 | 17.87 | 17.53 | 17.66 | 209,930 | -0.12(-0.68%) |
Sep 14, 2020 | 17.46 | 17.83 | 17.39 | 17.78 | 203,443 | +0.39(+2.25%) |
Sep 11, 2020 | 17.60 | 17.61 | 17.29 | 17.39 | 168,805 | -0.20(-1.17%) |
Sep 10, 2020 | 18.22 | 18.53 | 17.57 | 17.59 | 150,083 | -0.63(-3.48%) |
Sep 09, 2020 | 18.53 | 18.53 | 18.15 | 18.23 | 179,626 | -0.19(-1.01%) |
Sep 08, 2020 | 18.80 | 18.80 | 18.25 | 18.41 | 235,759 | -0.61(-3.18%) |
Sep 04, 2020 | 19.09 | 19.25 | 18.77 | 19.02 | 229,866 | +0.33(+1.74%) |
Sep 03, 2020 | 18.92 | 19.44 | 18.65 | 18.69 | 223,146 | -0.16(-0.84%) |
Sep 02, 2020 | 18.64 | 18.94 | 18.56 | 18.85 | 206,978 | +0.07(+0.35%) |
Sep 01, 2020 | 18.71 | 18.99 | 18.54 | 18.79 | 144,414 | -0.07(-0.40%) |
Aug 31, 2020 | 18.92 | 19.00 | 18.69 | 18.86 | 271,498 | -0.21(-1.08%) |
Aug 28, 2020 | 19.46 | 19.49 | 18.95 | 19.07 | 114,718 | -0.21(-1.11%) |
Aug 27, 2020 | 18.94 | 19.48 | 18.94 | 19.28 | 277,510 | +0.35(+1.87%) |
Aug 26, 2020 | 19.12 | 19.35 | 18.69 | 18.93 | 223,329 | -0.31(-1.62%) |
Aug 25, 2020 | 19.41 | 19.69 | 19.13 | 19.24 | 178,662 | +0.14(+0.71%) |
Aug 24, 2020 | 17.92 | 19.18 | 17.92 | 19.10 | 276,916 | +1.02(+5.67%) |
Aug 21, 2020 | 18.18 | 18.44 | 17.91 | 18.08 | 171,273 | -0.31(-1.67%) |
Aug 20, 2020 | 18.53 | 18.68 | 18.36 | 18.39 | 83,683 | -0.50(-2.66%) |
Aug 19, 2020 | 18.91 | 19.23 | 18.76 | 18.89 | 159,919 | -0.02(-0.10%) |
Aug 18, 2020 | 19.58 | 19.58 | 18.83 | 18.91 | 127,142 | -0.55(-2.80%) |
Aug 17, 2020 | 19.70 | 19.70 | 19.31 | 19.45 | 194,167 | -0.37(-1.86%) |
Aug 14, 2020 | 19.44 | 20.04 | 19.20 | 19.82 | 162,688 | +0.20(+1.00%) |
Aug 13, 2020 | 19.76 | 20.63 | 19.21 | 19.62 | 196,924 | -0.32(-1.59%) |
Aug 12, 2020 | 20.46 | 20.68 | 19.52 | 19.94 | 154,261 | -0.04(-0.19%) |
Aug 11, 2020 | 20.26 | 20.71 | 19.85 | 19.98 | 299,206 | +0.14(+0.70%) |
Aug 10, 2020 | 19.72 | 20.21 | 19.56 | 19.84 | 353,034 | +0.32(+1.62%) |
Aug 07, 2020 | 18.49 | 19.59 | 18.46 | 19.52 | 388,477 | +0.89(+4.80%) |
Aug 06, 2020 | 18.36 | 18.72 | 18.34 | 18.63 | 179,115 | +0.17(+0.91%) |
Aug 05, 2020 | 18.05 | 18.49 | 17.70 | 18.46 | 179,625 | +0.63(+3.55%) |
Aug 04, 2020 | 17.95 | 18.00 | 17.57 | 17.83 | 169,525 | -0.12(-0.67%) |