Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.20 | 33.46 | 33.10 | 33.19 | 236,726 | -0.47(-1.38%) |
Jul 29, 2021 | 33.38 | 33.67 | 33.18 | 33.66 | 351,353 | +0.33(+0.99%) |
Jul 28, 2021 | 32.48 | 33.41 | 32.35 | 33.33 | 343,500 | +0.28(+0.83%) |
Jul 27, 2021 | 33.16 | 33.20 | 32.74 | 33.05 | 318,762 | -0.15(-0.45%) |
Jul 26, 2021 | 32.42 | 33.26 | 32.39 | 33.20 | 521,225 | +0.35(+1.07%) |
Jul 23, 2021 | 33.20 | 33.21 | 32.62 | 32.85 | 172,032 | -0.32(-0.96%) |
Jul 22, 2021 | 33.38 | 33.38 | 32.95 | 33.17 | 188,966 | -0.54(-1.60%) |
Jul 21, 2021 | 33.08 | 33.85 | 33.05 | 33.71 | 455,782 | +1.36(+4.21%) |
Jul 20, 2021 | 31.68 | 32.42 | 31.65 | 32.35 | 368,401 | +0.54(+1.70%) |
Jul 19, 2021 | 32.02 | 32.10 | 31.50 | 31.81 | 438,856 | -1.11(-3.37%) |
Jul 16, 2021 | 33.90 | 33.92 | 32.83 | 32.92 | 327,321 | -0.43(-1.28%) |
Jul 15, 2021 | 33.44 | 33.56 | 33.31 | 33.34 | 401,938 | -0.73(-2.16%) |
Jul 14, 2021 | 34.12 | 34.17 | 33.95 | 34.08 | 276,695 | +0.48(+1.43%) |
Jul 13, 2021 | 33.95 | 34.01 | 33.51 | 33.60 | 316,943 | -0.80(-2.31%) |
Jul 12, 2021 | 33.80 | 34.45 | 33.65 | 34.40 | 544,273 | +1.00(+2.98%) |
Jul 09, 2021 | 32.94 | 33.47 | 32.80 | 33.40 | 384,746 | +2.00(+6.37%) |
Jul 08, 2021 | 31.14 | 31.61 | 30.96 | 31.40 | 634,373 | -1.29(-3.95%) |
Jul 07, 2021 | 32.62 | 32.77 | 32.10 | 32.69 | 582,415 | +0.32(+0.99%) |
Jul 06, 2021 | 32.65 | 32.68 | 32.05 | 32.37 | 765,863 | -0.95(-2.84%) |
Jul 02, 2021 | 33.15 | 33.35 | 33.03 | 33.31 | 210,565 | -0.04(-0.10%) |
Jul 01, 2021 | 33.00 | 33.35 | 32.90 | 33.35 | 433,541 | +0.47(+1.43%) |
Jun 30, 2021 | 32.73 | 33.11 | 32.70 | 32.88 | 419,197 | -0.81(-2.40%) |
Jun 29, 2021 | 33.83 | 33.98 | 33.66 | 33.69 | 472,198 | +0.69(+2.09%) |
Jun 28, 2021 | 33.24 | 33.26 | 32.80 | 33.00 | 618,601 | -0.76(-2.25%) |
Jun 25, 2021 | 34.00 | 34.01 | 33.59 | 33.76 | 227,024 | -0.23(-0.68%) |
Jun 24, 2021 | 34.17 | 34.20 | 33.86 | 33.99 | 290,711 | +0.12(+0.35%) |
Jun 23, 2021 | 34.10 | 34.19 | 33.85 | 33.87 | 412,477 | -0.53(-1.54%) |
Jun 22, 2021 | 34.27 | 34.48 | 34.10 | 34.40 | 301,665 | -0.69(-1.97%) |
Jun 21, 2021 | 34.44 | 35.09 | 34.42 | 35.09 | 260,046 | +1.24(+3.66%) |
Jun 18, 2021 | 33.91 | 34.05 | 33.72 | 33.85 | 416,979 | -1.00(-2.87%) |
Jun 17, 2021 | 34.95 | 35.05 | 34.68 | 34.85 | 235,934 | +0.03(+0.09%) |
Jun 16, 2021 | 34.73 | 35.13 | 34.68 | 34.82 | 381,632 | -0.90(-2.51%) |
Jun 15, 2021 | 35.80 | 35.88 | 35.59 | 35.72 | 217,092 | -0.23(-0.65%) |
Jun 14, 2021 | 36.02 | 36.07 | 35.80 | 35.95 | 244,670 | -0.26(-0.72%) |
Jun 11, 2021 | 36.05 | 36.21 | 35.93 | 36.21 | 250,074 | +0.21(+0.58%) |
Jun 10, 2021 | 36.12 | 36.29 | 35.69 | 36.00 | 510,432 | -0.63(-1.73%) |
Jun 09, 2021 | 37.10 | 37.16 | 36.61 | 36.63 | 235,260 | -0.11(-0.29%) |
Jun 08, 2021 | 37.31 | 37.33 | 36.61 | 36.74 | 680,001 | -1.61(-4.20%) |
Jun 07, 2021 | 37.82 | 38.35 | 37.70 | 38.35 | 433,499 | +0.86(+2.28%) |
Jun 04, 2021 | 37.63 | 37.68 | 37.45 | 37.49 | 319,829 | -0.01(-0.01%) |
Jun 03, 2021 | 37.41 | 37.60 | 36.36 | 37.50 | 620,731 | -0.22(-0.58%) |
Jun 02, 2021 | 37.74 | 37.97 | 37.50 | 37.72 | 628,804 | +1.05(+2.86%) |
Jun 01, 2021 | 36.30 | 36.74 | 36.27 | 36.67 | 603,873 | +0.51(+1.40%) |
May 28, 2021 | 36.09 | 36.60 | 35.94 | 36.16 | 837,302 | +0.82(+2.33%) |
May 27, 2021 | 34.52 | 35.65 | 34.44 | 35.34 | 1,136,314 | +1.27(+3.73%) |
May 26, 2021 | 33.81 | 34.30 | 33.80 | 34.07 | 290,730 | -0.03(-0.09%) |
May 25, 2021 | 33.95 | 34.40 | 33.84 | 34.10 | 424,337 | +0.33(+0.98%) |
May 24, 2021 | 33.51 | 34.00 | 33.51 | 33.77 | 339,780 | +0.22(+0.66%) |
May 21, 2021 | 33.15 | 33.60 | 32.95 | 33.55 | 541,805 | +0.49(+1.50%) |
May 20, 2021 | 32.99 | 33.13 | 32.84 | 33.05 | 347,207 | +0.41(+1.24%) |
May 19, 2021 | 32.22 | 32.66 | 31.88 | 32.65 | 282,714 | +0.20(+0.62%) |
May 18, 2021 | 32.60 | 32.75 | 32.36 | 32.45 | 301,777 | -0.24(-0.75%) |
May 17, 2021 | 32.29 | 32.74 | 32.29 | 32.69 | 318,074 | +0.37(+1.16%) |
May 14, 2021 | 32.30 | 32.45 | 32.11 | 32.32 | 415,501 | +1.04(+3.32%) |
May 13, 2021 | 31.18 | 31.56 | 30.82 | 31.28 | 576,848 | +0.59(+1.92%) |
May 12, 2021 | 31.11 | 31.26 | 30.58 | 30.69 | 881,900 | -0.59(-1.89%) |
May 11, 2021 | 31.29 | 31.66 | 31.10 | 31.28 | 413,682 | -0.71(-2.22%) |
May 10, 2021 | 32.02 | 32.40 | 31.91 | 31.99 | 576,672 | -0.15(-0.47%) |
May 07, 2021 | 31.41 | 32.31 | 31.40 | 32.14 | 713,004 | +0.72(+2.29%) |
May 06, 2021 | 31.60 | 31.88 | 31.09 | 31.42 | 483,277 | +0.10(+0.32%) |
May 05, 2021 | 31.54 | 31.71 | 30.45 | 31.32 | 623,740 | +0.65(+2.12%) |
May 04, 2021 | 31.60 | 31.64 | 30.58 | 30.67 | 860,628 | -1.23(-3.86%) |
May 03, 2021 | 32.38 | 32.38 | 31.84 | 31.90 | 407,183 | +0.19(+0.60%) |
Apr 30, 2021 | 32.20 | 32.23 | 31.62 | 31.71 | 493,400 | -0.39(-1.21%) |
Apr 29, 2021 | 32.87 | 32.94 | 31.97 | 32.10 | 880,223 | -1.02(-3.09%) |
Apr 28, 2021 | 33.41 | 33.44 | 32.98 | 33.12 | 424,346 | -0.44(-1.30%) |
Apr 27, 2021 | 33.27 | 33.57 | 33.13 | 33.56 | 434,307 | +0.14(+0.42%) |
Apr 26, 2021 | 33.41 | 33.58 | 33.29 | 33.42 | 689,233 | -0.78(-2.28%) |
Apr 23, 2021 | 33.92 | 34.39 | 33.77 | 34.20 | 450,400 | +0.56(+1.66%) |
Apr 22, 2021 | 33.98 | 34.01 | 33.51 | 33.64 | 468,075 | -0.64(-1.87%) |
Apr 21, 2021 | 32.91 | 34.33 | 32.75 | 34.28 | 637,711 | +0.04(+0.12%) |
Apr 20, 2021 | 34.84 | 34.87 | 34.00 | 34.24 | 519,722 | -0.62(-1.79%) |
Apr 19, 2021 | 35.14 | 35.23 | 34.70 | 34.87 | 641,267 | -0.66(-1.84%) |
Apr 16, 2021 | 35.43 | 35.63 | 35.00 | 35.52 | 1,017,900 | +1.58(+4.66%) |
Apr 15, 2021 | 34.43 | 34.44 | 33.90 | 33.94 | 747,257 | +0.51(+1.53%) |
Apr 14, 2021 | 33.22 | 33.75 | 33.13 | 33.43 | 1,021,928 | -0.67(-1.96%) |
Apr 13, 2021 | 34.88 | 34.90 | 33.72 | 34.10 | 1,427,812 | -0.66(-1.90%) |
Apr 12, 2021 | 35.48 | 35.50 | 34.56 | 34.76 | 1,038,555 | -0.32(-0.90%) |
Apr 09, 2021 | 35.38 | 35.41 | 35.00 | 35.08 | 669,700 | -0.42(-1.20%) |
Apr 08, 2021 | 35.72 | 35.89 | 35.28 | 35.50 | 924,055 | -0.78(-2.16%) |
Apr 07, 2021 | 36.46 | 36.62 | 35.75 | 36.28 | 850,526 | -0.82(-2.20%) |
Apr 06, 2021 | 37.03 | 37.40 | 36.90 | 37.10 | 873,857 | -0.05(-0.15%) |
Apr 05, 2021 | 36.80 | 37.32 | 36.30 | 37.16 | 1,293,767 | +1.58(+4.43%) |
Apr 01, 2021 | 36.37 | 36.79 | 35.50 | 35.58 | 2,353,800 | -0.72(-1.98%) |
Mar 31, 2021 | 35.35 | 36.87 | 35.35 | 36.30 | 2,450,814 | -1.45(-3.84%) |
Mar 30, 2021 | 35.12 | 38.98 | 35.02 | 37.75 | 4,207,110 | +3.10(+8.95%) |
Mar 29, 2021 | 33.11 | 35.38 | 33.05 | 34.65 | 1,969,222 | +2.12(+6.52%) |
Mar 26, 2021 | 33.08 | 33.61 | 32.29 | 32.53 | 1,172,500 | -0.34(-1.03%) |
Mar 25, 2021 | 32.67 | 33.32 | 32.16 | 32.87 | 1,932,123 | -0.62(-1.85%) |
Mar 24, 2021 | 35.28 | 35.65 | 33.40 | 33.49 | 2,849,310 | -2.70(-7.46%) |
Mar 23, 2021 | 36.28 | 36.92 | 35.36 | 36.19 | 2,765,284 | -2.25(-5.85%) |
Mar 22, 2021 | 36.59 | 39.70 | 35.00 | 38.44 | 4,735,662 | +4.29(+12.56%) |
Mar 19, 2021 | 33.96 | 36.57 | 32.17 | 34.15 | 4,769,500 | -1.80(-5.01%) |
Mar 18, 2021 | 42.10 | 42.39 | 33.51 | 35.95 | 9,235,600 | -6.38(-15.07%) |
Mar 17, 2021 | 34.97 | 48.72 | 34.46 | 42.33 | 11,897,990 | +9.58(+29.25%) |
Mar 16, 2021 | 33.66 | 35.00 | 31.24 | 32.75 | 5,219,770 | +2.99(+10.05%) |
Mar 15, 2021 | 28.38 | 30.50 | 28.37 | 29.76 | 2,898,697 | +1.99(+7.17%) |
Mar 12, 2021 | 27.33 | 27.77 | 27.27 | 27.77 | 921,700 | +0.15(+0.54%) |
Mar 11, 2021 | 28.10 | 28.25 | 27.55 | 27.62 | 1,607,063 | -0.97(-3.39%) |
Mar 10, 2021 | 26.60 | 29.50 | 26.58 | 28.59 | 2,582,721 | +1.97(+7.40%) |
Mar 09, 2021 | 25.98 | 26.77 | 25.80 | 26.62 | 934,805 | +0.46(+1.75%) |
Mar 08, 2021 | 25.70 | 26.40 | 25.68 | 26.16 | 969,919 | +0.38(+1.48%) |
Mar 05, 2021 | 25.93 | 25.98 | 25.30 | 25.78 | 813,200 | -0.02(-0.08%) |
Mar 04, 2021 | 25.76 | 26.23 | 25.61 | 25.80 | 1,174,674 | +0.63(+2.50%) |
Mar 03, 2021 | 24.80 | 25.45 | 24.72 | 25.17 | 749,867 | +1.27(+5.31%) |
Mar 02, 2021 | 23.78 | 23.99 | 23.68 | 23.90 | 203,585 | +0.43(+1.83%) |
Mar 01, 2021 | 23.32 | 23.52 | 23.28 | 23.47 | 163,843 | +0.05(+0.22%) |
Feb 26, 2021 | 23.54 | 23.61 | 23.33 | 23.42 | 235,200 | +0.37(+1.60%) |
Feb 25, 2021 | 23.72 | 23.74 | 23.02 | 23.05 | 592,708 | -0.75(-3.16%) |
Feb 24, 2021 | 23.49 | 23.84 | 23.47 | 23.80 | 272,031 | +0.40(+1.72%) |
Feb 23, 2021 | 23.23 | 23.48 | 23.00 | 23.40 | 330,382 | +0.02(+0.09%) |
Feb 22, 2021 | 23.03 | 23.50 | 23.02 | 23.38 | 328,343 | +0.50(+2.19%) |
Feb 19, 2021 | 23.03 | 23.20 | 22.80 | 22.88 | 699,400 | +0.04(+0.20%) |
Feb 18, 2021 | 22.61 | 22.88 | 22.38 | 22.84 | 508,856 | +0.82(+3.75%) |
Feb 17, 2021 | 21.89 | 22.04 | 21.81 | 22.01 | 320,312 | -0.07(-0.32%) |
Feb 16, 2021 | 21.96 | 22.17 | 21.95 | 22.08 | 550,048 | +0.04(+0.18%) |
Feb 12, 2021 | 21.78 | 22.04 | 21.77 | 22.04 | 434,100 | -0.06(-0.27%) |
Feb 11, 2021 | 22.14 | 22.17 | 22.00 | 22.10 | 286,519 | +0.19(+0.87%) |
Feb 10, 2021 | 22.08 | 22.14 | 21.75 | 21.91 | 225,741 | -0.11(-0.50%) |
Feb 09, 2021 | 21.90 | 22.04 | 21.77 | 22.02 | 328,678 | -0.13(-0.59%) |
Feb 08, 2021 | 21.99 | 22.19 | 21.99 | 22.15 | 259,368 | +0.27(+1.23%) |
Feb 05, 2021 | 21.78 | 21.88 | 21.58 | 21.88 | 176,800 | +0.26(+1.20%) |
Feb 04, 2021 | 21.70 | 21.74 | 21.52 | 21.62 | 204,292 | -0.31(-1.41%) |
Feb 03, 2021 | 21.63 | 21.93 | 21.61 | 21.93 | 209,408 | +0.34(+1.57%) |
Feb 02, 2021 | 21.43 | 21.59 | 21.29 | 21.59 | 345,843 | +0.48(+2.25%) |
Feb 01, 2021 | 21.01 | 21.19 | 20.93 | 21.11 | 221,273 | -0.02(-0.07%) |
Jan 29, 2021 | 21.06 | 21.26 | 20.93 | 21.13 | 255,000 | -0.26(-1.19%) |
Jan 28, 2021 | 21.28 | 21.45 | 21.26 | 21.39 | 205,354 | -0.21(-1.00%) |
Jan 27, 2021 | 21.27 | 21.66 | 21.03 | 21.60 | 470,007 | +0.02(+0.09%) |
Jan 26, 2021 | 21.59 | 21.63 | 21.43 | 21.58 | 280,034 | +0.42(+1.98%) |
Jan 25, 2021 | 21.12 | 21.26 | 20.86 | 21.16 | 541,976 | -0.76(-3.48%) |
Jan 22, 2021 | 21.87 | 21.96 | 21.68 | 21.92 | 424,200 | +0.53(+2.49%) |
Jan 21, 2021 | 21.09 | 21.39 | 21.00 | 21.39 | 487,128 | +0.45(+2.15%) |
Jan 20, 2021 | 20.59 | 20.94 | 20.51 | 20.94 | 386,699 | +0.74(+3.66%) |
Jan 19, 2021 | 20.25 | 20.28 | 20.06 | 20.20 | 363,539 | +0.05(+0.25%) |
Jan 15, 2021 | 20.36 | 20.39 | 20.06 | 20.15 | 308,200 | -0.27(-1.32%) |
Jan 14, 2021 | 20.44 | 20.58 | 20.42 | 20.42 | 396,081 | +0.24(+1.19%) |
Jan 13, 2021 | 20.11 | 20.26 | 20.02 | 20.18 | 616,403 | -0.08(-0.39%) |
Jan 12, 2021 | 19.94 | 20.27 | 19.85 | 20.26 | 553,128 | +0.01(+0.05%) |
Jan 11, 2021 | 20.04 | 20.29 | 20.04 | 20.25 | 321,085 | -0.54(-2.60%) |
Jan 08, 2021 | 20.55 | 20.86 | 20.42 | 20.79 | 451,000 | -0.19(-0.88%) |
Jan 07, 2021 | 20.97 | 21.08 | 20.86 | 20.98 | 267,156 | +0.37(+1.77%) |
Jan 06, 2021 | 20.40 | 20.75 | 20.36 | 20.61 | 321,685 | +0.05(+0.24%) |
Jan 05, 2021 | 20.26 | 20.71 | 20.23 | 20.56 | 213,721 | +0.26(+1.28%) |
Jan 04, 2021 | 20.66 | 20.72 | 20.13 | 20.30 | 217,245 | -0.55(-2.64%) |
Dec 31, 2020 | 20.85 | 20.85 | 20.85 | 152,589 | -0.10(-0.48%) | |
Dec 30, 2020 | 21.07 | 21.14 | 20.87 | 20.95 | 152,589 | +0.13(+0.63%) |
Dec 29, 2020 | 20.89 | 20.89 | 20.75 | 20.82 | 103,678 | -0.01(-0.07%) |
Dec 28, 2020 | 20.84 | 20.96 | 20.80 | 20.83 | 229,831 | +0.00(+0.02%) |
Dec 24, 2020 | 20.73 | 20.85 | 20.65 | 20.83 | 124,200 | +0.14(+0.68%) |
Dec 23, 2020 | 20.50 | 20.72 | 20.40 | 20.69 | 343,065 | +0.64(+3.19%) |
Dec 22, 2020 | 19.97 | 20.05 | 19.81 | 20.05 | 562,998 | +0.08(+0.40%) |
Dec 21, 2020 | 19.70 | 20.02 | 19.62 | 19.97 | 230,146 | -0.15(-0.75%) |
Dec 18, 2020 | 20.18 | 20.20 | 20.02 | 20.12 | 175,200 | -0.31(-1.53%) |
Dec 17, 2020 | 20.70 | 20.70 | 20.37 | 20.43 | 190,885 | -0.16(-0.76%) |
Dec 16, 2020 | 20.73 | 20.75 | 20.44 | 20.59 | 236,500 | +0.63(+3.16%) |
Dec 15, 2020 | 19.62 | 19.96 | 19.62 | 19.96 | 203,297 | +1.26(+6.74%) |
Dec 14, 2020 | 18.98 | 19.02 | 18.68 | 18.70 | 133,451 | +0.02(+0.11%) |
Dec 11, 2020 | 18.68 | 18.74 | 18.56 | 18.68 | 367,700 | -0.50(-2.63%) |
Dec 10, 2020 | 18.91 | 19.21 | 18.88 | 19.18 | 441,101 | -0.21(-1.06%) |
Dec 09, 2020 | 19.43 | 19.50 | 19.25 | 19.39 | 260,669 | +0.17(+0.88%) |
Dec 08, 2020 | 19.10 | 19.25 | 19.08 | 19.22 | 183,380 | -0.05(-0.26%) |
Dec 07, 2020 | 19.24 | 19.36 | 19.13 | 19.27 | 162,440 | -0.18(-0.93%) |
Dec 04, 2020 | 19.39 | 19.50 | 19.24 | 19.45 | 121,800 | +0.05(+0.27%) |
Dec 03, 2020 | 19.58 | 19.58 | 19.34 | 19.40 | 162,497 | -0.07(-0.37%) |
Dec 02, 2020 | 19.23 | 19.50 | 19.17 | 19.47 | 128,821 | -0.02(-0.10%) |
Dec 01, 2020 | 19.36 | 19.50 | 19.30 | 19.49 | 283,960 | +0.93(+5.01%) |
Nov 30, 2020 | 18.80 | 18.85 | 18.55 | 18.56 | 341,520 | -0.60(-3.13%) |
Nov 27, 2020 | 19.01 | 19.19 | 19.00 | 19.16 | 116,400 | -0.46(-2.34%) |
Nov 25, 2020 | 19.55 | 19.62 | 19.44 | 19.62 | 84,300 | -0.29(-1.46%) |
Nov 24, 2020 | 19.66 | 19.91 | 19.60 | 19.91 | 195,826 | +0.83(+4.33%) |
Nov 23, 2020 | 19.12 | 19.16 | 18.98 | 19.09 | 104,136 | -0.13(-0.70%) |
Nov 20, 2020 | 19.11 | 19.26 | 19.06 | 19.22 | 75,100 | -0.05(-0.29%) |
Nov 19, 2020 | 19.14 | 19.30 | 19.07 | 19.27 | 146,173 | +0.28(+1.45%) |
Nov 18, 2020 | 18.95 | 19.19 | 18.93 | 19.00 | 144,684 | -0.11(-0.57%) |
Nov 17, 2020 | 19.09 | 19.16 | 19.00 | 19.11 | 144,335 | -0.06(-0.32%) |
Nov 16, 2020 | 19.13 | 19.24 | 18.96 | 19.17 | 181,569 | +0.42(+2.24%) |
Nov 13, 2020 | 18.66 | 18.79 | 18.59 | 18.75 | 132,200 | +0.38(+2.07%) |
Nov 12, 2020 | 18.41 | 18.59 | 18.33 | 18.37 | 100,985 | -0.20(-1.08%) |
Nov 11, 2020 | 18.56 | 18.60 | 18.45 | 18.57 | 133,321 | -0.05(-0.27%) |
Nov 10, 2020 | 18.42 | 18.70 | 18.31 | 18.62 | 241,874 | +0.97(+5.50%) |
Nov 09, 2020 | 18.12 | 18.12 | 17.63 | 17.65 | 163,220 | +0.56(+3.28%) |
Nov 06, 2020 | 17.03 | 17.13 | 16.97 | 17.09 | 65,000 | -0.05(-0.29%) |
Nov 05, 2020 | 16.97 | 17.16 | 16.95 | 17.14 | 210,325 | +0.74(+4.51%) |
Nov 04, 2020 | 16.62 | 16.62 | 16.38 | 16.40 | 137,679 | -0.38(-2.26%) |
Nov 03, 2020 | 16.51 | 16.81 | 16.47 | 16.78 | 304,884 | +0.70(+4.35%) |
Nov 02, 2020 | 15.89 | 16.09 | 15.89 | 16.08 | 140,702 | +0.51(+3.28%) |
Oct 30, 2020 | 15.61 | 15.64 | 15.40 | 15.57 | 181,900 | -0.26(-1.64%) |
Oct 29, 2020 | 15.85 | 16.05 | 15.68 | 15.83 | 188,785 | +0.29(+1.87%) |
Oct 28, 2020 | 15.60 | 15.74 | 15.44 | 15.54 | 387,413 | -0.91(-5.53%) |
Oct 27, 2020 | 16.64 | 16.70 | 16.40 | 16.45 | 415,010 | -0.49(-2.89%) |
Oct 26, 2020 | 17.06 | 17.08 | 16.79 | 16.94 | 230,370 | -0.46(-2.64%) |
Oct 23, 2020 | 17.45 | 17.47 | 17.28 | 17.40 | 451,800 | +0.05(+0.29%) |
Oct 22, 2020 | 17.20 | 17.39 | 17.15 | 17.35 | 139,752 | +0.10(+0.58%) |
Oct 21, 2020 | 17.44 | 17.48 | 17.23 | 17.25 | 203,031 | -0.33(-1.88%) |
Oct 20, 2020 | 17.42 | 17.59 | 17.39 | 17.58 | 205,795 | +0.35(+2.03%) |
Oct 19, 2020 | 17.26 | 17.42 | 17.11 | 17.23 | 290,978 | +0.03(+0.17%) |
Oct 16, 2020 | 17.15 | 17.29 | 17.06 | 17.20 | 133,300 | +0.30(+1.78%) |
Oct 15, 2020 | 16.54 | 16.92 | 16.50 | 16.90 | 113,768 | -0.38(-2.17%) |
Oct 14, 2020 | 17.31 | 17.40 | 17.25 | 17.27 | 138,722 | +0.01(+0.09%) |
Oct 13, 2020 | 17.35 | 17.35 | 17.20 | 17.26 | 92,186 | -0.30(-1.71%) |
Oct 12, 2020 | 17.59 | 17.66 | 17.52 | 17.56 | 84,860 | +0.24(+1.41%) |
Oct 09, 2020 | 17.29 | 17.38 | 17.20 | 17.32 | 92,100 | +0.02(+0.14%) |
Oct 08, 2020 | 17.38 | 17.39 | 17.21 | 17.29 | 76,652 | -0.22(-1.26%) |
Oct 07, 2020 | 17.04 | 17.60 | 16.80 | 17.51 | 89,649 | +0.41(+2.40%) |
Oct 06, 2020 | 17.52 | 17.52 | 17.06 | 17.10 | 74,852 | -0.20(-1.16%) |
Oct 05, 2020 | 17.34 | 17.43 | 17.00 | 17.30 | 82,000 | +0.51(+3.04%) |
Oct 02, 2020 | 16.55 | 16.86 | 16.54 | 16.79 | 159,700 | -0.27(-1.58%) |
Oct 01, 2020 | 17.16 | 17.16 | 16.81 | 17.06 | 170,062 | -0.68(-3.83%) |
Sep 30, 2020 | 18.14 | 18.14 | 17.51 | 17.74 | 107,678 | +0.05(+0.28%) |
Sep 29, 2020 | 18.05 | 18.24 | 17.52 | 17.69 | 99,195 | +0.09(+0.51%) |
Sep 28, 2020 | 17.48 | 17.60 | 17.20 | 17.60 | 124,757 | +0.57(+3.35%) |
Sep 25, 2020 | 16.69 | 17.32 | 16.63 | 17.03 | 191,000 | -0.17(-0.99%) |
Sep 24, 2020 | 17.13 | 17.35 | 16.96 | 17.20 | 214,648 | +0.39(+2.32%) |
Sep 23, 2020 | 17.14 | 17.24 | 16.75 | 16.81 | 199,287 | -0.27(-1.58%) |
Sep 22, 2020 | 17.16 | 17.20 | 16.90 | 17.08 | 96,177 | +0.07(+0.44%) |
Sep 21, 2020 | 17.23 | 17.25 | 16.79 | 17.00 | 206,644 | -0.89(-5.00%) |
Sep 18, 2020 | 18.17 | 18.17 | 17.76 | 17.90 | 197,400 | -0.53(-2.85%) |
Sep 17, 2020 | 18.24 | 18.52 | 18.16 | 18.43 | 83,532 | -0.06(-0.35%) |
Sep 16, 2020 | 18.50 | 18.64 | 18.40 | 18.49 | 113,913 | -0.02(-0.11%) |
Sep 15, 2020 | 18.76 | 18.82 | 18.51 | 18.51 | 84,257 | -0.15(-0.83%) |
Sep 14, 2020 | 18.74 | 18.83 | 18.62 | 18.66 | 105,013 | -0.22(-1.15%) |
Sep 11, 2020 | 18.91 | 18.93 | 18.69 | 18.88 | 142,700 | -0.04(-0.20%) |
Sep 10, 2020 | 19.20 | 19.30 | 18.80 | 18.92 | 234,005 | -0.18(-0.95%) |
Sep 09, 2020 | 19.05 | 19.22 | 18.98 | 19.10 | 176,569 | +0.58(+3.13%) |
Sep 08, 2020 | 18.48 | 18.74 | 18.46 | 18.52 | 173,958 | +0.49(+2.72%) |
Sep 04, 2020 | 18.05 | 18.19 | 17.72 | 18.03 | 141,800 | +0.31(+1.75%) |
Sep 03, 2020 | 18.02 | 18.10 | 17.60 | 17.72 | 152,287 | -0.09(-0.51%) |
Sep 02, 2020 | 17.58 | 17.82 | 17.50 | 17.81 | 99,365 | +0.05(+0.28%) |
Sep 01, 2020 | 17.65 | 17.87 | 17.55 | 17.76 | 197,981 | -0.17(-0.95%) |
Aug 31, 2020 | 18.21 | 18.21 | 17.87 | 17.93 | 80,000 | -0.14(-0.78%) |
Aug 28, 2020 | 18.01 | 18.10 | 17.97 | 18.07 | 82,000 | +0.08(+0.45%) |
Aug 27, 2020 | 18.29 | 18.29 | 17.85 | 17.99 | 154,886 | -0.09(-0.50%) |
Aug 26, 2020 | 17.93 | 18.09 | 17.83 | 18.08 | 102,360 | +0.35(+1.97%) |
Aug 25, 2020 | 17.72 | 17.73 | 17.60 | 17.73 | 43,037 | +0.11(+0.60%) |
Aug 24, 2020 | 17.42 | 17.67 | 17.41 | 17.62 | 73,860 | +0.25(+1.47%) |
Aug 21, 2020 | 17.19 | 17.40 | 17.19 | 17.37 | 47,600 | -0.27(-1.53%) |
Aug 20, 2020 | 17.45 | 17.65 | 17.40 | 17.64 | 83,257 | -0.17(-0.93%) |
Aug 19, 2020 | 17.90 | 18.02 | 17.79 | 17.80 | 53,518 | -0.09(-0.48%) |
Aug 18, 2020 | 18.00 | 18.00 | 17.81 | 17.89 | 68,989 | +0.03(+0.17%) |
Aug 17, 2020 | 17.95 | 17.96 | 17.82 | 17.86 | 74,644 | +0.12(+0.68%) |
Aug 14, 2020 | 17.64 | 17.79 | 17.61 | 17.74 | 39,800 | +0.03(+0.17%) |
Aug 13, 2020 | 17.83 | 17.90 | 17.61 | 17.71 | 49,095 | -0.29(-1.61%) |
Aug 12, 2020 | 18.09 | 18.12 | 17.93 | 18.00 | 89,168 | +0.53(+3.03%) |
Aug 11, 2020 | 17.64 | 17.76 | 17.47 | 17.47 | 73,560 | +0.41(+2.40%) |
Aug 10, 2020 | 17.00 | 17.08 | 16.96 | 17.06 | 52,500 | +0.10(+0.59%) |
Aug 07, 2020 | 17.03 | 17.04 | 16.85 | 16.96 | 79,500 | -0.31(-1.80%) |
Aug 06, 2020 | 17.16 | 17.36 | 17.13 | 17.27 | 45,834 | +0.18(+1.02%) |
Aug 05, 2020 | 17.12 | 17.27 | 17.05 | 17.09 | 80,021 | +0.11(+0.68%) |
Aug 04, 2020 | 16.69 | 16.98 | 16.69 | 16.98 | 73,717 | +0.73(+4.49%) |