Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.80 | 41.77 | 40.10 | 40.10 | 87,139 | -0.80(-1.96%) |
Jul 29, 2021 | 41.40 | 42.60 | 40.80 | 40.90 | 84,731 | -0.40(-0.97%) |
Jul 28, 2021 | 39.70 | 42.00 | 39.70 | 41.30 | 98,178 | +1.80(+4.56%) |
Jul 27, 2021 | 40.00 | 40.10 | 38.05 | 39.50 | 141,734 | -0.90(-2.23%) |
Jul 26, 2021 | 40.20 | 41.50 | 39.50 | 40.40 | 87,155 | +0.40(+1.00%) |
Jul 23, 2021 | 41.30 | 41.53 | 39.30 | 40.00 | 104,876 | -1.00(-2.44%) |
Jul 22, 2021 | 43.00 | 43.10 | 40.80 | 41.00 | 76,084 | -2.20(-5.09%) |
Jul 21, 2021 | 41.90 | 43.60 | 41.50 | 43.20 | 110,938 | +2.30(+5.62%) |
Jul 20, 2021 | 39.00 | 41.30 | 37.80 | 40.90 | 156,234 | +2.50(+6.51%) |
Jul 19, 2021 | 38.90 | 39.20 | 37.30 | 38.40 | 229,641 | -1.60(-4.00%) |
Jul 16, 2021 | 41.50 | 43.20 | 39.60 | 40.00 | 214,324 | -1.30(-3.15%) |
Jul 15, 2021 | 41.50 | 42.50 | 40.70 | 41.30 | 122,562 | -0.50(-1.20%) |
Jul 14, 2021 | 43.10 | 44.00 | 41.60 | 41.80 | 199,616 | -1.20(-2.79%) |
Jul 13, 2021 | 46.60 | 46.60 | 43.00 | 43.00 | 222,153 | -3.50(-7.53%) |
Jul 12, 2021 | 47.50 | 47.60 | 45.50 | 46.50 | 93,390 | -1.30(-2.72%) |
Jul 09, 2021 | 46.90 | 48.10 | 46.40 | 47.80 | 108,183 | +1.70(+3.69%) |
Jul 08, 2021 | 47.70 | 47.70 | 45.35 | 46.10 | 192,298 | -2.30(-4.75%) |
Jul 07, 2021 | 50.40 | 50.70 | 46.10 | 48.40 | 311,357 | -2.00(-3.97%) |
Jul 06, 2021 | 51.30 | 52.50 | 50.40 | 50.40 | 141,066 | -0.80(-1.56%) |
Jul 02, 2021 | 52.40 | 53.20 | 50.60 | 51.20 | 127,570 | -1.30(-2.48%) |
Jul 01, 2021 | 53.50 | 54.88 | 52.30 | 52.50 | 120,356 | -0.60(-1.13%) |
Jun 30, 2021 | 52.60 | 53.30 | 51.53 | 53.10 | 79,387 | +0.40(+0.76%) |
Jun 29, 2021 | 54.40 | 54.50 | 52.19 | 52.70 | 124,871 | -1.40(-2.59%) |
Jun 28, 2021 | 54.30 | 55.00 | 53.00 | 54.10 | 125,284 | +0.10(+0.19%) |
Jun 25, 2021 | 57.45 | 57.45 | 53.90 | 54.00 | 132,711 | -2.70(-4.76%) |
Jun 24, 2021 | 53.90 | 57.10 | 53.90 | 56.70 | 206,561 | +3.40(+6.38%) |
Jun 23, 2021 | 52.80 | 53.40 | 51.90 | 53.30 | 112,023 | +0.50(+0.95%) |
Jun 22, 2021 | 52.40 | 53.40 | 51.30 | 52.80 | 128,954 | +0.45(+0.86%) |
Jun 21, 2021 | 51.00 | 52.60 | 50.30 | 52.35 | 173,072 | +1.95(+3.87%) |
Jun 18, 2021 | 51.00 | 51.95 | 50.30 | 50.40 | 207,845 | -1.80(-3.45%) |
Jun 17, 2021 | 53.20 | 54.40 | 51.33 | 52.20 | 208,781 | -1.30(-2.43%) |
Jun 16, 2021 | 54.80 | 55.40 | 53.10 | 53.50 | 344,086 | -1.00(-1.83%) |
Jun 15, 2021 | 56.50 | 56.64 | 54.25 | 54.50 | 183,583 | -1.80(-3.20%) |
Jun 14, 2021 | 56.90 | 58.43 | 56.05 | 56.30 | 171,244 | -0.20(-0.35%) |
Jun 11, 2021 | 56.90 | 57.70 | 55.70 | 56.50 | 212,543 | +0.20(+0.36%) |
Jun 10, 2021 | 60.70 | 61.10 | 55.70 | 56.30 | 433,512 | -3.90(-6.48%) |
Jun 09, 2021 | 64.00 | 64.20 | 59.80 | 60.20 | 776,158 | +1.20(+2.03%) |
Jun 08, 2021 | 58.10 | 59.10 | 55.70 | 59.00 | 353,495 | +1.90(+3.33%) |
Jun 07, 2021 | 55.80 | 59.70 | 54.73 | 57.10 | 592,133 | +2.00(+3.63%) |
Jun 04, 2021 | 56.00 | 57.50 | 53.80 | 55.10 | 487,949 | -0.20(-0.36%) |
Jun 03, 2021 | 56.40 | 58.20 | 55.10 | 55.30 | 1,505,014 | -3.50(-5.95%) |
Jun 02, 2021 | 63.80 | 64.40 | 58.00 | 58.80 | 657,979 | -8.80(-13.02%) |
Jun 01, 2021 | 65.90 | 68.10 | 65.00 | 67.60 | 186,779 | +5.00(+7.99%) |
May 28, 2021 | 64.50 | 65.40 | 62.50 | 62.60 | 87,784 | -0.40(-0.63%) |
May 27, 2021 | 61.50 | 63.40 | 59.70 | 63.00 | 98,631 | +2.60(+4.30%) |
May 26, 2021 | 57.90 | 60.90 | 57.40 | 60.40 | 73,360 | +2.90(+5.04%) |
May 25, 2021 | 58.10 | 59.50 | 57.20 | 57.50 | 83,316 | +1.00(+1.77%) |
May 24, 2021 | 58.90 | 59.20 | 55.35 | 56.50 | 87,700 | -1.90(-3.25%) |
May 21, 2021 | 56.40 | 59.60 | 55.80 | 58.40 | 122,759 | +2.60(+4.66%) |
May 20, 2021 | 56.10 | 56.50 | 54.32 | 55.80 | 77,228 | -0.10(-0.18%) |
May 19, 2021 | 53.30 | 55.90 | 53.00 | 55.90 | 101,199 | +0.60(+1.08%) |
May 18, 2021 | 54.60 | 56.50 | 53.90 | 55.30 | 110,720 | +0.75(+1.37%) |
May 17, 2021 | 52.90 | 54.90 | 52.29 | 54.55 | 75,307 | +0.95(+1.77%) |
May 14, 2021 | 51.70 | 54.50 | 51.70 | 53.60 | 134,435 | +2.90(+5.72%) |
May 13, 2021 | 52.10 | 54.50 | 49.50 | 50.70 | 189,068 | -0.80(-1.55%) |
May 12, 2021 | 54.30 | 55.10 | 50.80 | 51.50 | 136,205 | -3.50(-6.36%) |
May 11, 2021 | 47.50 | 55.55 | 46.50 | 55.00 | 229,934 | +2.40(+4.56%) |
May 10, 2021 | 62.60 | 63.40 | 52.20 | 52.60 | 589,677 | -9.90(-15.84%) |
May 07, 2021 | 61.70 | 65.60 | 59.91 | 62.50 | 157,243 | +1.15(+1.87%) |
May 06, 2021 | 63.50 | 64.01 | 59.50 | 61.35 | 168,080 | -3.15(-4.88%) |
May 05, 2021 | 65.50 | 66.15 | 63.50 | 64.50 | 94,800 | -0.85(-1.30%) |
May 04, 2021 | 64.90 | 65.50 | 61.60 | 65.35 | 126,017 | -0.85(-1.28%) |
May 03, 2021 | 69.20 | 69.90 | 65.40 | 66.20 | 143,993 | -2.10(-3.07%) |
Apr 30, 2021 | 69.00 | 71.70 | 68.00 | 68.30 | 87,080 | -2.15(-3.05%) |
Apr 29, 2021 | 72.56 | 72.56 | 67.90 | 70.45 | 144,532 | -0.85(-1.19%) |
Apr 28, 2021 | 71.30 | 72.10 | 69.50 | 71.30 | 99,744 | -1.80(-2.46%) |
Apr 27, 2021 | 71.20 | 74.20 | 70.60 | 73.10 | 242,564 | +2.30(+3.25%) |
Apr 26, 2021 | 69.50 | 71.40 | 67.50 | 70.80 | 295,064 | +1.90(+2.76%) |
Apr 23, 2021 | 65.50 | 69.00 | 63.80 | 68.90 | 179,420 | +3.20(+4.87%) |
Apr 22, 2021 | 64.10 | 65.90 | 61.30 | 65.70 | 332,009 | +1.80(+2.82%) |
Apr 21, 2021 | 58.80 | 63.90 | 57.70 | 63.90 | 128,173 | +4.30(+7.21%) |
Apr 20, 2021 | 62.40 | 63.90 | 58.70 | 59.60 | 206,804 | -3.70(-5.85%) |
Apr 19, 2021 | 68.80 | 69.30 | 62.80 | 63.30 | 204,887 | -1.60(-2.47%) |
Apr 16, 2021 | 62.90 | 65.55 | 61.70 | 64.90 | 143,850 | +1.60(+2.53%) |
Apr 15, 2021 | 66.00 | 66.00 | 62.10 | 63.30 | 332,747 | -1.60(-2.47%) |
Apr 14, 2021 | 65.10 | 68.60 | 64.20 | 64.90 | 155,083 | +0.10(+0.15%) |
Apr 13, 2021 | 63.60 | 65.00 | 62.00 | 64.80 | 123,056 | +1.50(+2.37%) |
Apr 12, 2021 | 66.10 | 66.60 | 62.90 | 63.30 | 199,671 | -3.60(-5.38%) |
Apr 09, 2021 | 68.20 | 68.60 | 66.30 | 66.90 | 125,090 | -1.90(-2.76%) |
Apr 08, 2021 | 67.70 | 69.20 | 66.60 | 68.80 | 102,976 | +1.00(+1.47%) |
Apr 07, 2021 | 70.30 | 71.00 | 67.20 | 67.80 | 123,343 | -3.30(-4.64%) |
Apr 06, 2021 | 70.00 | 72.60 | 69.90 | 71.10 | 150,292 | +0.70(+0.99%) |
Apr 05, 2021 | 73.30 | 74.10 | 69.70 | 70.40 | 150,174 | -1.50(-2.09%) |
Apr 01, 2021 | 75.00 | 75.00 | 71.34 | 71.90 | 173,090 | +0.00(+0.00%) |
Mar 31, 2021 | 70.80 | 75.70 | 69.70 | 71.90 | 268,378 | +3.00(+4.35%) |
Mar 30, 2021 | 65.10 | 69.20 | 63.90 | 68.90 | 196,195 | +3.20(+4.87%) |
Mar 29, 2021 | 70.30 | 70.80 | 65.00 | 65.70 | 272,440 | -6.00(-8.37%) |
Mar 26, 2021 | 72.90 | 73.55 | 68.00 | 71.70 | 270,870 | -1.30(-1.78%) |
Mar 25, 2021 | 67.30 | 73.10 | 65.20 | 73.00 | 395,171 | +0.20(+0.27%) |
Mar 24, 2021 | 78.50 | 78.80 | 72.40 | 72.80 | 367,628 | -4.20(-5.45%) |
Mar 23, 2021 | 85.10 | 85.80 | 76.80 | 77.00 | 407,889 | -9.40(-10.88%) |
Mar 22, 2021 | 88.60 | 89.70 | 85.30 | 86.40 | 184,061 | -2.10(-2.37%) |
Mar 19, 2021 | 88.30 | 90.70 | 86.70 | 88.50 | 313,830 | -0.60(-0.67%) |
Mar 18, 2021 | 94.30 | 96.70 | 88.00 | 89.10 | 412,142 | -2.50(-2.73%) |
Mar 17, 2021 | 86.00 | 92.00 | 85.20 | 91.60 | 315,889 | +4.10(+4.69%) |
Mar 16, 2021 | 107.50 | 108.30 | 85.40 | 87.50 | 598,513 | -15.00(-14.63%) |
Mar 15, 2021 | 99.50 | 103.60 | 97.20 | 102.50 | 314,584 | +5.10(+5.24%) |
Mar 12, 2021 | 93.90 | 97.70 | 90.30 | 97.40 | 184,630 | +2.10(+2.20%) |
Mar 11, 2021 | 95.00 | 96.20 | 91.90 | 95.30 | 239,341 | +2.70(+2.92%) |
Mar 10, 2021 | 89.20 | 96.50 | 88.10 | 92.60 | 534,019 | +8.70(+10.37%) |
Mar 09, 2021 | 81.90 | 86.60 | 80.90 | 83.90 | 233,088 | +4.90(+6.20%) |
Mar 08, 2021 | 84.00 | 86.75 | 78.30 | 79.00 | 198,606 | -0.90(-1.13%) |
Mar 05, 2021 | 81.90 | 84.50 | 69.30 | 79.90 | 504,170 | -5.20(-6.11%) |
Mar 04, 2021 | 97.00 | 99.30 | 81.70 | 85.10 | 402,399 | -13.90(-14.04%) |
Mar 03, 2021 | 101.30 | 102.90 | 96.30 | 99.00 | 319,186 | -0.90(-0.90%) |
Mar 02, 2021 | 100.60 | 105.90 | 99.00 | 99.90 | 321,926 | +0.00(+0.00%) |
Mar 01, 2021 | 96.70 | 100.80 | 95.50 | 99.90 | 261,286 | +6.20(+6.62%) |
Feb 26, 2021 | 86.20 | 93.90 | 85.80 | 93.70 | 379,230 | +5.00(+5.64%) |
Feb 25, 2021 | 93.10 | 95.80 | 87.10 | 88.70 | 264,086 | -5.30(-5.64%) |
Feb 24, 2021 | 95.00 | 97.70 | 91.80 | 94.00 | 186,305 | +1.10(+1.18%) |
Feb 23, 2021 | 94.30 | 94.90 | 82.10 | 92.90 | 323,380 | -8.50(-8.38%) |
Feb 22, 2021 | 100.00 | 104.60 | 98.20 | 101.40 | 222,289 | -1.10(-1.07%) |
Feb 19, 2021 | 100.80 | 106.41 | 98.20 | 102.50 | 338,110 | +6.10(+6.33%) |
Feb 18, 2021 | 109.60 | 111.70 | 96.10 | 96.40 | 658,045 | -17.10(-15.07%) |
Feb 17, 2021 | 116.00 | 118.50 | 111.10 | 113.50 | 307,656 | -2.40(-2.07%) |
Feb 16, 2021 | 119.50 | 121.80 | 113.70 | 115.90 | 486,489 | -3.40(-2.85%) |
Feb 12, 2021 | 112.00 | 119.50 | 108.40 | 119.30 | 459,130 | +5.10(+4.47%) |
Feb 11, 2021 | 114.30 | 116.80 | 110.50 | 114.20 | 430,868 | -0.20(-0.17%) |
Feb 10, 2021 | 123.90 | 124.80 | 110.00 | 114.40 | 552,450 | -7.00(-5.77%) |
Feb 09, 2021 | 117.80 | 127.90 | 111.50 | 121.40 | 807,359 | -0.20(-0.16%) |
Feb 08, 2021 | 124.50 | 129.50 | 113.60 | 121.60 | 2,283,160 | +35.10(+40.58%) |
Feb 05, 2021 | 84.30 | 87.00 | 82.28 | 86.50 | 1,220,319 | +2.90(+3.47%) |
Feb 04, 2021 | 83.50 | 85.00 | 80.60 | 83.60 | 249,972 | +0.40(+0.48%) |
Feb 03, 2021 | 82.70 | 85.00 | 80.50 | 83.20 | 312,814 | +3.20(+4.00%) |
Feb 02, 2021 | 78.00 | 81.40 | 74.80 | 80.00 | 256,468 | +3.90(+5.12%) |
Feb 01, 2021 | 76.20 | 76.50 | 71.20 | 76.10 | 362,765 | +1.70(+2.28%) |
Jan 29, 2021 | 76.60 | 78.50 | 72.70 | 74.40 | 319,670 | -3.60(-4.62%) |
Jan 28, 2021 | 75.60 | 80.00 | 75.00 | 78.00 | 277,417 | +2.60(+3.45%) |
Jan 27, 2021 | 83.10 | 84.50 | 74.30 | 75.40 | 584,208 | -12.30(-14.03%) |
Jan 26, 2021 | 85.30 | 87.90 | 83.10 | 87.70 | 453,130 | +4.30(+5.16%) |
Jan 25, 2021 | 87.60 | 87.90 | 80.00 | 83.40 | 594,429 | +1.40(+1.71%) |
Jan 22, 2021 | 83.70 | 84.30 | 79.20 | 82.00 | 490,660 | -3.70(-4.32%) |
Jan 21, 2021 | 79.20 | 88.70 | 75.30 | 85.70 | 1,169,015 | +14.60(+20.53%) |
Jan 20, 2021 | 69.80 | 71.80 | 67.70 | 71.10 | 256,989 | +1.40(+2.01%) |
Jan 19, 2021 | 70.40 | 71.50 | 65.20 | 69.70 | 280,542 | +1.40(+2.05%) |
Jan 15, 2021 | 69.20 | 70.10 | 65.15 | 68.30 | 338,830 | -3.50(-4.87%) |
Jan 14, 2021 | 72.70 | 73.00 | 67.80 | 71.80 | 345,610 | +1.20(+1.70%) |
Jan 13, 2021 | 67.20 | 74.00 | 67.00 | 70.60 | 812,718 | +8.20(+13.14%) |
Jan 12, 2021 | 56.40 | 62.60 | 56.10 | 62.40 | 558,072 | +6.30(+11.23%) |
Jan 11, 2021 | 54.10 | 56.60 | 53.90 | 56.10 | 180,597 | -0.50(-0.88%) |
Jan 08, 2021 | 58.50 | 59.90 | 54.50 | 56.60 | 268,690 | +1.60(+2.91%) |
Jan 07, 2021 | 53.80 | 58.10 | 52.60 | 55.00 | 303,143 | +3.70(+7.21%) |
Jan 06, 2021 | 52.70 | 54.60 | 49.10 | 51.30 | 311,289 | -0.60(-1.16%) |
Jan 05, 2021 | 49.50 | 52.12 | 48.60 | 51.90 | 191,176 | +2.30(+4.64%) |
Jan 04, 2021 | 53.50 | 53.60 | 48.00 | 49.60 | 342,553 | -3.70(-6.94%) |
Dec 31, 2020 | 53.30 | 53.30 | 53.30 | 298,416 | -0.70(-1.30%) | |
Dec 30, 2020 | 51.00 | 55.10 | 50.50 | 54.00 | 298,416 | +3.50(+6.93%) |
Dec 29, 2020 | 55.80 | 55.90 | 49.70 | 50.50 | 336,428 | -4.00(-7.34%) |
Dec 28, 2020 | 57.10 | 58.70 | 54.20 | 54.50 | 232,858 | +0.20(+0.37%) |
Dec 24, 2020 | 58.20 | 58.30 | 53.80 | 54.30 | 183,770 | -2.10(-3.72%) |
Dec 23, 2020 | 56.80 | 62.20 | 55.00 | 56.40 | 551,583 | +3.60(+6.82%) |
Dec 22, 2020 | 50.80 | 55.00 | 50.30 | 52.80 | 401,584 | +2.20(+4.35%) |
Dec 21, 2020 | 51.00 | 51.00 | 48.40 | 50.60 | 236,916 | -0.30(-0.59%) |
Dec 18, 2020 | 49.90 | 54.15 | 49.40 | 50.90 | 450,280 | +1.00(+2.00%) |
Dec 17, 2020 | 45.30 | 50.20 | 44.30 | 49.90 | 641,164 | +4.90(+10.89%) |
Dec 16, 2020 | 42.70 | 45.00 | 40.70 | 45.00 | 384,691 | +3.10(+7.40%) |
Dec 15, 2020 | 42.50 | 44.87 | 41.80 | 41.90 | 218,639 | -0.10(-0.24%) |
Dec 14, 2020 | 42.20 | 44.10 | 41.10 | 42.00 | 360,306 | +1.40(+3.45%) |
Dec 11, 2020 | 43.10 | 43.10 | 40.10 | 40.60 | 195,940 | -2.10(-4.92%) |
Dec 10, 2020 | 43.00 | 44.20 | 41.80 | 42.70 | 229,751 | -0.50(-1.16%) |
Dec 09, 2020 | 41.90 | 46.10 | 41.40 | 43.20 | 476,158 | +1.70(+4.10%) |
Dec 08, 2020 | 40.40 | 43.00 | 39.70 | 41.50 | 321,358 | +0.40(+0.97%) |
Dec 07, 2020 | 42.20 | 42.50 | 40.60 | 41.10 | 186,397 | -1.20(-2.84%) |
Dec 04, 2020 | 38.60 | 43.20 | 38.60 | 42.30 | 336,460 | +3.40(+8.74%) |
Dec 03, 2020 | 40.10 | 40.30 | 38.30 | 38.90 | 174,070 | -0.90(-2.26%) |
Dec 02, 2020 | 39.00 | 40.50 | 37.50 | 39.80 | 152,288 | +0.10(+0.25%) |
Dec 01, 2020 | 39.70 | 41.30 | 38.50 | 39.70 | 238,473 | +0.30(+0.76%) |
Nov 30, 2020 | 42.70 | 42.90 | 37.80 | 39.40 | 358,513 | -2.10(-5.06%) |
Nov 27, 2020 | 41.00 | 44.00 | 39.50 | 41.50 | 412,800 | +2.10(+5.33%) |
Nov 25, 2020 | 36.10 | 40.90 | 35.57 | 39.40 | 432,800 | +2.10(+5.63%) |
Nov 24, 2020 | 38.30 | 40.30 | 34.30 | 37.30 | 649,591 | +0.60(+1.63%) |
Nov 23, 2020 | 36.20 | 37.50 | 34.60 | 36.70 | 494,530 | +2.00(+5.76%) |
Nov 20, 2020 | 31.00 | 35.70 | 29.90 | 34.70 | 611,190 | +3.80(+12.30%) |
Nov 19, 2020 | 31.70 | 32.00 | 28.90 | 30.90 | 380,734 | -0.30(-0.96%) |
Nov 18, 2020 | 30.10 | 32.70 | 29.10 | 31.20 | 515,023 | +1.60(+5.41%) |
Nov 17, 2020 | 29.50 | 30.10 | 27.40 | 29.60 | 462,531 | +0.30(+1.02%) |
Nov 16, 2020 | 28.10 | 29.50 | 26.60 | 29.30 | 538,012 | +3.30(+12.69%) |
Nov 13, 2020 | 24.70 | 26.90 | 24.30 | 26.00 | 749,270 | +2.10(+8.79%) |
Nov 12, 2020 | 22.80 | 24.30 | 22.10 | 23.90 | 414,732 | +1.10(+4.82%) |
Nov 11, 2020 | 20.90 | 23.40 | 20.80 | 22.80 | 284,457 | +1.70(+8.06%) |
Nov 10, 2020 | 18.70 | 21.80 | 18.70 | 21.10 | 273,027 | +0.90(+4.46%) |
Nov 09, 2020 | 20.70 | 21.30 | 20.10 | 20.20 | 144,443 | +1.00(+5.21%) |
Nov 06, 2020 | 20.20 | 20.20 | 19.00 | 19.20 | 103,670 | -0.90(-4.48%) |
Nov 05, 2020 | 18.00 | 20.90 | 18.00 | 20.10 | 270,680 | +1.90(+10.44%) |
Nov 04, 2020 | 18.30 | 18.60 | 17.70 | 18.20 | 85,150 | +0.00(+0.00%) |
Nov 03, 2020 | 18.00 | 18.50 | 17.72 | 18.20 | 81,491 | +0.60(+3.41%) |
Nov 02, 2020 | 18.00 | 18.10 | 17.20 | 17.60 | 135,277 | -0.10(-0.56%) |
Oct 30, 2020 | 18.20 | 18.30 | 17.30 | 17.70 | 133,630 | -0.60(-3.28%) |
Oct 29, 2020 | 17.70 | 18.50 | 17.40 | 18.30 | 88,115 | +0.40(+2.23%) |
Oct 28, 2020 | 18.90 | 19.10 | 17.70 | 17.90 | 184,620 | -1.50(-7.73%) |
Oct 27, 2020 | 20.00 | 20.20 | 19.10 | 19.40 | 79,175 | -0.25(-1.27%) |
Oct 26, 2020 | 20.60 | 20.90 | 19.00 | 19.65 | 145,772 | -1.05(-5.07%) |
Oct 23, 2020 | 20.80 | 21.40 | 20.30 | 20.70 | 79,700 | +0.20(+0.98%) |
Oct 22, 2020 | 18.90 | 21.30 | 18.90 | 20.50 | 154,085 | +1.00(+5.13%) |
Oct 21, 2020 | 19.50 | 19.90 | 19.00 | 19.50 | 49,135 | +0.20(+1.04%) |
Oct 20, 2020 | 19.30 | 20.00 | 18.90 | 19.30 | 109,532 | +0.30(+1.58%) |
Oct 19, 2020 | 19.70 | 20.20 | 18.60 | 19.00 | 132,274 | -1.20(-5.94%) |
Oct 16, 2020 | 20.40 | 21.00 | 20.05 | 20.20 | 61,100 | +0.00(+0.00%) |
Oct 15, 2020 | 20.00 | 20.40 | 19.50 | 20.20 | 105,768 | -0.30(-1.46%) |
Oct 14, 2020 | 20.40 | 21.20 | 20.20 | 20.50 | 129,069 | +0.30(+1.49%) |
Oct 13, 2020 | 19.50 | 20.50 | 19.40 | 20.20 | 78,498 | +0.50(+2.54%) |
Oct 12, 2020 | 19.20 | 20.70 | 19.20 | 19.70 | 150,645 | -1.10(-5.29%) |
Oct 09, 2020 | 21.80 | 23.05 | 20.60 | 20.80 | 352,970 | -1.10(-5.02%) |
Oct 08, 2020 | 21.40 | 22.50 | 21.20 | 21.90 | 294,073 | +0.70(+3.30%) |
Oct 07, 2020 | 19.00 | 21.50 | 18.90 | 21.20 | 467,549 | +2.30(+12.17%) |
Oct 06, 2020 | 18.60 | 19.60 | 18.30 | 18.90 | 245,703 | +0.40(+2.16%) |
Oct 05, 2020 | 17.50 | 18.90 | 17.30 | 18.50 | 254,844 | +1.00(+5.71%) |
Oct 02, 2020 | 16.10 | 17.50 | 16.10 | 17.50 | 166,830 | +0.50(+2.94%) |
Oct 01, 2020 | 16.20 | 17.10 | 15.70 | 17.00 | 162,338 | +0.70(+4.29%) |
Sep 30, 2020 | 16.80 | 17.50 | 15.70 | 16.30 | 177,019 | -0.70(-4.12%) |
Sep 29, 2020 | 17.60 | 17.80 | 16.50 | 17.00 | 147,929 | -0.20(-1.16%) |
Sep 28, 2020 | 16.30 | 17.60 | 15.60 | 17.20 | 268,694 | +1.10(+6.83%) |
Sep 25, 2020 | 15.90 | 16.10 | 15.50 | 16.10 | 140,700 | +0.10(+0.63%) |
Sep 24, 2020 | 17.20 | 17.50 | 15.70 | 16.00 | 390,378 | -1.50(-8.57%) |
Sep 23, 2020 | 19.20 | 19.80 | 17.40 | 17.50 | 338,631 | -1.30(-6.91%) |
Sep 22, 2020 | 23.00 | 23.40 | 17.50 | 18.80 | 1,269,567 | -4.60(-19.66%) |
Sep 21, 2020 | 21.00 | 24.10 | 20.80 | 23.40 | 896,279 | +0.90(+4.00%) |
Sep 18, 2020 | 20.50 | 24.20 | 19.90 | 22.50 | 8,061,940 | +6.30(+38.89%) |
Sep 17, 2020 | 16.40 | 16.90 | 15.90 | 16.20 | 69,631 | -0.40(-2.41%) |
Sep 16, 2020 | 16.70 | 16.90 | 15.90 | 16.60 | 107,411 | +0.30(+1.84%) |
Sep 15, 2020 | 16.80 | 17.10 | 15.90 | 16.30 | 76,874 | -0.50(-2.98%) |
Sep 14, 2020 | 16.50 | 17.30 | 16.30 | 16.80 | 65,872 | +0.60(+3.70%) |
Sep 11, 2020 | 15.90 | 16.70 | 15.60 | 16.20 | 107,320 | +0.60(+3.85%) |
Sep 10, 2020 | 17.00 | 17.00 | 15.50 | 15.60 | 98,450 | -1.40(-8.24%) |
Sep 09, 2020 | 17.40 | 17.40 | 16.60 | 17.00 | 55,893 | -0.20(-1.16%) |
Sep 08, 2020 | 16.60 | 17.90 | 16.00 | 17.20 | 96,215 | +0.60(+3.61%) |
Sep 04, 2020 | 16.60 | 16.80 | 15.50 | 16.60 | 84,340 | +0.00(+0.00%) |
Sep 03, 2020 | 17.10 | 17.20 | 15.80 | 16.60 | 128,066 | -0.50(-2.92%) |
Sep 02, 2020 | 17.80 | 17.90 | 16.50 | 17.10 | 110,269 | -0.30(-1.72%) |
Sep 01, 2020 | 18.70 | 18.70 | 17.10 | 17.40 | 152,726 | +0.40(+2.35%) |
Aug 31, 2020 | 17.10 | 17.20 | 16.50 | 17.00 | 75,641 | -0.30(-1.73%) |
Aug 28, 2020 | 17.00 | 17.40 | 16.70 | 17.30 | 47,090 | +0.30(+1.76%) |
Aug 27, 2020 | 17.80 | 18.00 | 16.50 | 17.00 | 139,145 | -0.90(-5.03%) |
Aug 26, 2020 | 18.30 | 19.00 | 17.42 | 17.90 | 73,507 | -0.10(-0.56%) |
Aug 25, 2020 | 18.10 | 18.20 | 17.10 | 18.00 | 93,335 | +0.10(+0.56%) |
Aug 24, 2020 | 18.90 | 19.00 | 17.70 | 17.90 | 128,009 | -0.80(-4.28%) |
Aug 21, 2020 | 18.90 | 19.30 | 18.20 | 18.70 | 99,930 | -0.30(-1.58%) |
Aug 20, 2020 | 19.00 | 19.80 | 18.30 | 19.00 | 110,665 | -0.30(-1.55%) |
Aug 19, 2020 | 18.60 | 21.70 | 18.20 | 19.30 | 290,489 | +0.70(+3.76%) |
Aug 18, 2020 | 19.00 | 19.20 | 17.90 | 18.60 | 95,965 | -0.10(-0.53%) |
Aug 17, 2020 | 19.00 | 19.20 | 17.90 | 18.70 | 115,198 | +0.00(+0.00%) |
Aug 14, 2020 | 19.00 | 19.60 | 18.20 | 18.70 | 85,730 | -0.30(-1.58%) |
Aug 13, 2020 | 20.40 | 20.40 | 18.50 | 19.00 | 170,950 | -1.10(-5.47%) |
Aug 12, 2020 | 21.40 | 21.90 | 19.40 | 20.10 | 137,710 | -0.20(-0.99%) |
Aug 11, 2020 | 20.10 | 23.40 | 20.00 | 20.30 | 505,784 | +0.50(+2.53%) |
Aug 10, 2020 | 17.10 | 20.30 | 17.00 | 19.80 | 410,949 | +3.10(+18.56%) |
Aug 07, 2020 | 16.40 | 16.80 | 15.05 | 16.70 | 173,300 | +1.40(+9.15%) |
Aug 06, 2020 | 16.40 | 16.40 | 14.60 | 15.30 | 137,095 | -1.00(-6.13%) |
Aug 05, 2020 | 16.70 | 17.00 | 15.80 | 16.30 | 77,378 | +0.10(+0.62%) |
Aug 04, 2020 | 15.30 | 16.30 | 14.60 | 16.20 | 74,023 | +1.30(+8.72%) |