Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.180 | 6.420 | 6.180 | 6.410 | 2,075,361 | +0.26(+4.23%) |
Aug 30, 2021 | 6.300 | 6.410 | 6.120 | 6.150 | 2,655,845 | -0.09(-1.44%) |
Aug 27, 2021 | 6.090 | 6.590 | 5.850 | 6.240 | 3,452,234 | +0.21(+3.48%) |
Aug 26, 2021 | 6.150 | 6.310 | 5.940 | 6.030 | 1,353,029 | -0.15(-2.43%) |
Aug 25, 2021 | 6.270 | 6.340 | 6.130 | 6.180 | 926,418 | -0.06(-0.96%) |
Aug 24, 2021 | 6.450 | 6.462 | 6.125 | 6.240 | 859,923 | -0.10(-1.58%) |
Aug 23, 2021 | 6.150 | 6.470 | 6.100 | 6.340 | 1,288,748 | +0.26(+4.28%) |
Aug 20, 2021 | 6.040 | 6.240 | 5.920 | 6.080 | 780,270 | +0.05(+0.83%) |
Aug 19, 2021 | 6.200 | 6.280 | 6.030 | 6.030 | 783,794 | -0.27(-4.29%) |
Aug 18, 2021 | 6.440 | 6.540 | 6.270 | 6.300 | 680,923 | -0.09(-1.41%) |
Aug 17, 2021 | 6.450 | 6.565 | 6.150 | 6.390 | 1,355,806 | -0.15(-2.29%) |
Aug 16, 2021 | 6.660 | 6.710 | 6.390 | 6.540 | 1,795,379 | -0.11(-1.65%) |
Aug 13, 2021 | 6.750 | 6.875 | 6.605 | 6.650 | 749,605 | -0.15(-2.21%) |
Aug 12, 2021 | 6.885 | 7.035 | 6.765 | 6.800 | 1,282,165 | -0.15(-2.16%) |
Aug 11, 2021 | 6.730 | 6.980 | 6.600 | 6.950 | 1,446,461 | +0.22(+3.27%) |
Aug 10, 2021 | 6.970 | 7.001 | 6.690 | 6.730 | 846,501 | -0.23(-3.30%) |
Aug 09, 2021 | 7.010 | 7.020 | 6.800 | 6.960 | 1,895,894 | -0.02(-0.29%) |
Aug 06, 2021 | 7.010 | 7.050 | 6.700 | 6.980 | 1,599,221 | +0.00(+0.00%) |
Aug 05, 2021 | 7.010 | 7.190 | 6.890 | 6.980 | 2,250,446 | -0.11(-1.55%) |
Aug 04, 2021 | 6.840 | 7.310 | 6.820 | 7.090 | 2,492,770 | +0.13(+1.87%) |
Aug 03, 2021 | 7.190 | 7.190 | 6.820 | 6.960 | 2,415,128 | -0.07(-1.00%) |
Aug 02, 2021 | 7.130 | 7.200 | 6.860 | 7.030 | 1,676,508 | -0.07(-0.99%) |
Jul 30, 2021 | 6.840 | 7.340 | 6.830 | 7.100 | 2,519,906 | +0.11(+1.57%) |
Jul 29, 2021 | 7.570 | 7.990 | 6.810 | 6.990 | 4,160,518 | -0.51(-6.80%) |
Jul 28, 2021 | 7.290 | 7.640 | 7.180 | 7.500 | 1,273,724 | +0.38(+5.34%) |
Jul 27, 2021 | 7.510 | 7.620 | 7.020 | 7.120 | 2,154,369 | -0.56(-7.29%) |
Jul 26, 2021 | 7.450 | 8.110 | 7.390 | 7.680 | 2,468,524 | +0.29(+3.92%) |
Jul 23, 2021 | 7.940 | 8.058 | 7.250 | 7.390 | 11,057,024 | -0.56(-7.04%) |
Jul 22, 2021 | 8.750 | 10.90 | 7.850 | 7.950 | 13,411,762 | -12.88(-61.83%) |
Jul 21, 2021 | 20.92 | 21.00 | 20.18 | 20.83 | 872,360 | +0.10(+0.48%) |
Jul 20, 2021 | 19.63 | 20.81 | 19.46 | 20.73 | 878,260 | +0.97(+4.91%) |
Jul 19, 2021 | 20.15 | 20.72 | 19.63 | 19.76 | 870,712 | -1.04(-5.00%) |
Jul 16, 2021 | 20.58 | 21.24 | 20.37 | 20.80 | 764,575 | +0.53(+2.61%) |
Jul 15, 2021 | 20.37 | 20.48 | 19.64 | 20.27 | 977,776 | -0.23(-1.12%) |
Jul 14, 2021 | 21.04 | 21.68 | 20.11 | 20.50 | 811,107 | -0.32(-1.54%) |
Jul 13, 2021 | 21.21 | 21.68 | 20.03 | 20.82 | 927,298 | -0.46(-2.16%) |
Jul 12, 2021 | 21.46 | 21.89 | 21.02 | 21.28 | 732,479 | -0.02(-0.09%) |
Jul 09, 2021 | 20.58 | 21.41 | 20.00 | 21.30 | 779,697 | +0.76(+3.70%) |
Jul 08, 2021 | 19.38 | 20.76 | 19.07 | 20.54 | 1,465,512 | +0.55(+2.75%) |
Jul 07, 2021 | 20.21 | 20.53 | 19.50 | 19.99 | 1,091,946 | -0.15(-0.74%) |
Jul 06, 2021 | 22.01 | 22.02 | 20.14 | 20.14 | 1,011,231 | -1.03(-4.87%) |
Jul 02, 2021 | 22.62 | 22.94 | 21.13 | 21.17 | 1,257,655 | -1.43(-6.33%) |
Jul 01, 2021 | 22.88 | 23.89 | 21.91 | 22.60 | 1,705,420 | -1.25(-5.24%) |
Jun 30, 2021 | 23.89 | 25.05 | 23.56 | 23.85 | 840,166 | -0.04(-0.17%) |
Jun 29, 2021 | 24.53 | 25.00 | 23.89 | 23.89 | 560,176 | -0.47(-1.93%) |
Jun 28, 2021 | 23.99 | 24.98 | 23.92 | 24.36 | 804,267 | +0.79(+3.35%) |
Jun 25, 2021 | 23.70 | 24.15 | 23.30 | 23.57 | 2,503,617 | -0.03(-0.13%) |
Jun 24, 2021 | 23.62 | 23.98 | 23.17 | 23.60 | 762,089 | +0.35(+1.51%) |
Jun 23, 2021 | 23.45 | 24.00 | 22.60 | 23.25 | 979,621 | -0.08(-0.34%) |
Jun 22, 2021 | 22.18 | 23.34 | 22.18 | 23.33 | 731,871 | +0.87(+3.87%) |
Jun 21, 2021 | 22.50 | 23.60 | 21.86 | 22.46 | 1,062,319 | +0.63(+2.89%) |
Jun 18, 2021 | 21.32 | 22.43 | 21.00 | 21.83 | 2,036,350 | +0.93(+4.45%) |
Jun 17, 2021 | 19.59 | 21.38 | 19.58 | 20.90 | 882,737 | +1.16(+5.88%) |
Jun 16, 2021 | 20.12 | 20.20 | 18.67 | 19.74 | 506,561 | -0.32(-1.60%) |
Jun 15, 2021 | 20.58 | 20.58 | 19.60 | 20.06 | 458,030 | -0.60(-2.90%) |
Jun 14, 2021 | 20.65 | 21.39 | 20.35 | 20.66 | 574,129 | +0.12(+0.58%) |
Jun 11, 2021 | 20.46 | 21.48 | 20.39 | 20.54 | 576,783 | +0.06(+0.29%) |
Jun 10, 2021 | 20.27 | 20.98 | 19.85 | 20.48 | 780,023 | +0.41(+2.04%) |
Jun 09, 2021 | 20.04 | 20.60 | 19.53 | 20.07 | 745,927 | +0.37(+1.88%) |
Jun 08, 2021 | 19.85 | 20.40 | 19.04 | 19.70 | 671,872 | +0.22(+1.13%) |
Jun 07, 2021 | 18.70 | 20.20 | 18.70 | 19.48 | 984,744 | +0.71(+3.78%) |
Jun 04, 2021 | 18.71 | 19.22 | 18.51 | 18.77 | 591,100 | +0.31(+1.68%) |
Jun 03, 2021 | 19.02 | 19.36 | 18.40 | 18.46 | 901,779 | -0.72(-3.75%) |
Jun 02, 2021 | 20.23 | 20.25 | 19.05 | 19.18 | 1,062,991 | -1.01(-5.00%) |
Jun 01, 2021 | 21.26 | 21.32 | 20.05 | 20.19 | 550,669 | -0.92(-4.36%) |
May 28, 2021 | 21.65 | 22.53 | 21.07 | 21.11 | 592,800 | -0.38(-1.77%) |
May 27, 2021 | 22.03 | 22.03 | 21.00 | 21.49 | 568,415 | +0.02(+0.09%) |
May 26, 2021 | 20.96 | 21.80 | 20.80 | 21.47 | 417,653 | +0.74(+3.57%) |
May 25, 2021 | 21.10 | 21.99 | 20.70 | 20.73 | 507,837 | -0.26(-1.24%) |
May 24, 2021 | 21.44 | 21.67 | 20.43 | 20.99 | 606,814 | -0.29(-1.36%) |
May 21, 2021 | 21.80 | 22.18 | 20.65 | 21.28 | 657,529 | -0.47(-2.16%) |
May 20, 2021 | 22.25 | 22.90 | 21.73 | 21.75 | 680,467 | -0.08(-0.37%) |
May 19, 2021 | 21.41 | 22.47 | 21.24 | 21.83 | 505,549 | -0.66(-2.93%) |
May 18, 2021 | 22.19 | 23.65 | 21.59 | 22.49 | 712,947 | +0.69(+3.17%) |
May 17, 2021 | 22.08 | 22.70 | 20.87 | 21.80 | 632,638 | -0.74(-3.28%) |
May 14, 2021 | 20.96 | 23.20 | 20.96 | 22.54 | 1,035,019 | +1.88(+9.10%) |
May 13, 2021 | 21.38 | 22.70 | 20.38 | 20.66 | 1,068,903 | -0.32(-1.53%) |
May 12, 2021 | 21.50 | 22.10 | 20.44 | 20.98 | 668,412 | -1.31(-5.88%) |
May 11, 2021 | 19.34 | 22.80 | 18.84 | 22.29 | 1,096,905 | +2.25(+11.23%) |
May 10, 2021 | 20.52 | 20.86 | 19.68 | 20.04 | 945,972 | -0.69(-3.33%) |
May 07, 2021 | 22.65 | 23.46 | 20.55 | 20.73 | 931,060 | -1.26(-5.73%) |
May 06, 2021 | 21.00 | 22.05 | 20.40 | 21.99 | 716,594 | +0.87(+4.12%) |
May 05, 2021 | 21.47 | 23.47 | 21.00 | 21.12 | 1,045,043 | -0.36(-1.68%) |
May 04, 2021 | 20.09 | 21.99 | 19.83 | 21.48 | 1,269,048 | +1.13(+5.55%) |
May 03, 2021 | 21.20 | 21.22 | 20.12 | 20.35 | 423,688 | -0.46(-2.21%) |
Apr 30, 2021 | 20.87 | 21.44 | 20.57 | 20.81 | 475,000 | -0.37(-1.75%) |
Apr 29, 2021 | 22.00 | 22.00 | 20.58 | 21.18 | 403,489 | -0.61(-2.80%) |
Apr 28, 2021 | 21.01 | 22.14 | 20.53 | 21.79 | 413,073 | +0.60(+2.83%) |
Apr 27, 2021 | 21.59 | 22.00 | 20.90 | 21.19 | 446,139 | -0.23(-1.07%) |
Apr 26, 2021 | 20.65 | 21.72 | 20.58 | 21.42 | 565,585 | +0.96(+4.69%) |
Apr 23, 2021 | 20.22 | 20.89 | 20.00 | 20.46 | 362,300 | -0.24(-1.16%) |
Apr 22, 2021 | 20.69 | 22.05 | 20.26 | 20.70 | 666,346 | +0.21(+1.02%) |
Apr 21, 2021 | 19.37 | 20.49 | 18.89 | 20.49 | 378,120 | +0.89(+4.54%) |
Apr 20, 2021 | 19.44 | 20.11 | 18.67 | 19.60 | 1,359,518 | -0.10(-0.51%) |
Apr 19, 2021 | 20.34 | 20.61 | 19.32 | 19.70 | 582,542 | -1.03(-4.97%) |
Apr 16, 2021 | 21.34 | 21.34 | 20.16 | 20.73 | 664,800 | -0.66(-3.09%) |
Apr 15, 2021 | 21.12 | 22.13 | 20.77 | 21.39 | 617,924 | +0.74(+3.58%) |
Apr 14, 2021 | 21.07 | 22.50 | 20.54 | 20.65 | 648,377 | -0.35(-1.67%) |
Apr 13, 2021 | 20.20 | 21.37 | 20.01 | 21.00 | 694,073 | +0.84(+4.17%) |
Apr 12, 2021 | 20.30 | 20.47 | 19.49 | 20.16 | 896,014 | -0.42(-2.04%) |
Apr 09, 2021 | 20.24 | 21.07 | 19.79 | 20.58 | 544,200 | +0.02(+0.10%) |
Apr 08, 2021 | 20.08 | 20.59 | 19.86 | 20.56 | 430,262 | +0.82(+4.15%) |
Apr 07, 2021 | 20.30 | 20.53 | 19.61 | 19.74 | 491,350 | -0.76(-3.71%) |
Apr 06, 2021 | 20.54 | 21.36 | 20.21 | 20.50 | 587,244 | -0.11(-0.53%) |
Apr 05, 2021 | 20.92 | 21.68 | 20.04 | 20.61 | 455,101 | +0.16(+0.78%) |
Apr 01, 2021 | 21.01 | 22.67 | 20.38 | 20.45 | 1,108,600 | -0.14(-0.68%) |
Mar 31, 2021 | 19.74 | 21.28 | 19.65 | 20.59 | 1,254,886 | +1.16(+5.97%) |
Mar 30, 2021 | 17.97 | 20.10 | 17.63 | 19.43 | 1,231,945 | +1.27(+6.99%) |
Mar 29, 2021 | 18.74 | 19.00 | 17.78 | 18.16 | 1,379,438 | -0.71(-3.76%) |
Mar 26, 2021 | 19.67 | 19.67 | 17.91 | 18.87 | 1,115,300 | -0.50(-2.58%) |
Mar 25, 2021 | 18.18 | 19.81 | 17.86 | 19.37 | 1,945,845 | +0.28(+1.47%) |
Mar 24, 2021 | 20.73 | 20.95 | 18.82 | 19.09 | 1,065,644 | -1.37(-6.70%) |
Mar 23, 2021 | 21.94 | 21.94 | 20.35 | 20.46 | 820,172 | -1.48(-6.75%) |
Mar 22, 2021 | 21.34 | 22.48 | 21.16 | 21.94 | 648,805 | +0.49(+2.28%) |
Mar 19, 2021 | 19.91 | 21.53 | 19.51 | 21.45 | 2,054,800 | +1.43(+7.14%) |
Mar 18, 2021 | 20.91 | 21.08 | 19.93 | 20.02 | 851,173 | -1.55(-7.19%) |
Mar 17, 2021 | 20.48 | 21.92 | 19.84 | 21.57 | 637,790 | +0.29(+1.36%) |
Mar 16, 2021 | 22.16 | 22.52 | 20.45 | 21.28 | 993,563 | -0.73(-3.32%) |
Mar 15, 2021 | 21.41 | 22.68 | 21.14 | 22.01 | 605,182 | +0.64(+2.99%) |
Mar 12, 2021 | 21.87 | 22.20 | 20.75 | 21.37 | 1,164,300 | -1.33(-5.86%) |
Mar 11, 2021 | 21.61 | 22.76 | 20.79 | 22.70 | 1,259,391 | +2.22(+10.84%) |
Mar 10, 2021 | 21.03 | 21.84 | 20.00 | 20.48 | 1,302,450 | +0.19(+0.94%) |
Mar 09, 2021 | 18.48 | 20.86 | 18.48 | 20.29 | 1,686,003 | +2.54(+14.31%) |
Mar 08, 2021 | 18.93 | 19.35 | 17.45 | 17.75 | 1,742,943 | -1.31(-6.87%) |
Mar 05, 2021 | 19.23 | 19.27 | 16.58 | 19.06 | 2,956,800 | +0.95(+5.25%) |
Mar 04, 2021 | 17.71 | 18.71 | 16.74 | 18.11 | 1,667,668 | +0.45(+2.55%) |
Mar 03, 2021 | 19.42 | 19.98 | 17.13 | 17.66 | 1,386,859 | -1.96(-9.99%) |
Mar 02, 2021 | 20.59 | 21.60 | 19.06 | 19.62 | 1,048,110 | -1.00(-4.85%) |
Mar 01, 2021 | 19.72 | 21.24 | 19.40 | 20.62 | 1,515,806 | +1.58(+8.30%) |
Feb 26, 2021 | 18.93 | 19.62 | 17.66 | 19.04 | 1,189,600 | +0.25(+1.33%) |
Feb 25, 2021 | 19.66 | 20.50 | 18.32 | 18.79 | 1,031,448 | -1.01(-5.10%) |
Feb 24, 2021 | 20.81 | 21.27 | 19.30 | 19.80 | 1,018,484 | -1.25(-5.94%) |
Feb 23, 2021 | 21.09 | 21.82 | 18.52 | 21.05 | 1,526,242 | -1.03(-4.66%) |
Feb 22, 2021 | 23.97 | 24.45 | 21.92 | 22.08 | 857,897 | -2.37(-9.69%) |
Feb 19, 2021 | 23.61 | 25.50 | 23.61 | 24.45 | 664,500 | +0.97(+4.13%) |
Feb 18, 2021 | 23.48 | 24.39 | 22.60 | 23.48 | 856,370 | -0.60(-2.49%) |
Feb 17, 2021 | 24.51 | 25.09 | 23.01 | 24.08 | 962,995 | -0.83(-3.33%) |
Feb 16, 2021 | 26.67 | 27.52 | 24.66 | 24.91 | 1,142,075 | -1.03(-3.97%) |
Feb 12, 2021 | 25.85 | 26.71 | 25.22 | 25.94 | 560,600 | -0.12(-0.46%) |
Feb 11, 2021 | 26.58 | 26.95 | 25.07 | 26.06 | 822,961 | +0.27(+1.05%) |
Feb 10, 2021 | 28.65 | 29.14 | 25.45 | 25.79 | 910,019 | -2.64(-9.29%) |
Feb 09, 2021 | 29.33 | 29.90 | 28.42 | 28.43 | 975,332 | -0.49(-1.69%) |
Feb 08, 2021 | 27.31 | 29.89 | 27.31 | 28.92 | 1,352,909 | +1.88(+6.95%) |
Feb 05, 2021 | 26.69 | 27.77 | 26.36 | 27.04 | 703,800 | +0.70(+2.66%) |
Feb 04, 2021 | 25.90 | 26.85 | 25.34 | 26.34 | 628,667 | +0.59(+2.29%) |
Feb 03, 2021 | 26.60 | 27.49 | 25.75 | 25.75 | 797,728 | -0.65(-2.46%) |
Feb 02, 2021 | 25.20 | 27.48 | 24.96 | 26.40 | 1,339,953 | +1.40(+5.60%) |
Feb 01, 2021 | 24.00 | 25.20 | 23.38 | 25.00 | 931,098 | +1.25(+5.26%) |
Jan 29, 2021 | 23.83 | 24.59 | 23.09 | 23.75 | 613,400 | -0.16(-0.67%) |
Jan 28, 2021 | 23.04 | 24.70 | 22.67 | 23.91 | 586,429 | +1.08(+4.73%) |
Jan 27, 2021 | 23.53 | 23.95 | 21.77 | 22.83 | 970,085 | -1.22(-5.07%) |
Jan 26, 2021 | 25.01 | 25.35 | 23.84 | 24.05 | 592,868 | -0.79(-3.18%) |
Jan 25, 2021 | 23.88 | 24.94 | 23.38 | 24.84 | 766,644 | +0.79(+3.28%) |
Jan 22, 2021 | 23.89 | 24.28 | 23.29 | 24.05 | 817,800 | -0.12(-0.50%) |
Jan 21, 2021 | 25.63 | 25.91 | 23.77 | 24.17 | 1,488,238 | -1.23(-4.84%) |
Jan 20, 2021 | 25.46 | 26.93 | 25.06 | 25.40 | 1,389,858 | +0.44(+1.76%) |
Jan 19, 2021 | 25.04 | 25.77 | 24.25 | 24.96 | 1,422,588 | +0.48(+1.96%) |
Jan 15, 2021 | 26.45 | 26.70 | 24.37 | 24.48 | 1,265,000 | -2.23(-8.35%) |
Jan 14, 2021 | 26.00 | 27.96 | 25.99 | 26.71 | 924,776 | +0.85(+3.29%) |
Jan 13, 2021 | 26.51 | 26.93 | 25.75 | 25.86 | 760,262 | -0.66(-2.49%) |
Jan 12, 2021 | 26.80 | 27.36 | 25.87 | 26.52 | 835,169 | -0.27(-1.01%) |
Jan 11, 2021 | 26.58 | 27.47 | 26.31 | 26.79 | 990,062 | -0.81(-2.93%) |
Jan 08, 2021 | 28.15 | 29.23 | 25.87 | 27.60 | 1,369,500 | -0.44(-1.57%) |
Jan 07, 2021 | 25.80 | 28.32 | 25.80 | 28.04 | 1,147,586 | +2.33(+9.06%) |
Jan 06, 2021 | 24.02 | 26.79 | 24.02 | 25.71 | 1,041,302 | +1.31(+5.37%) |
Jan 05, 2021 | 24.90 | 25.23 | 24.09 | 24.40 | 776,850 | -0.66(-2.63%) |
Jan 04, 2021 | 24.72 | 25.81 | 24.16 | 25.06 | 1,236,221 | +0.56(+2.29%) |
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 1,481,833 | -1.75(-6.67%) | |
Dec 30, 2020 | 24.85 | 26.39 | 24.75 | 26.25 | 1,481,833 | +1.77(+7.23%) |
Dec 29, 2020 | 23.37 | 24.76 | 22.87 | 24.48 | 1,138,681 | +1.23(+5.29%) |
Dec 28, 2020 | 24.00 | 25.14 | 23.16 | 23.25 | 966,389 | -1.03(-4.24%) |
Dec 24, 2020 | 25.75 | 25.87 | 23.95 | 24.28 | 580,900 | -1.25(-4.90%) |
Dec 23, 2020 | 25.77 | 27.37 | 24.55 | 25.53 | 1,459,905 | +0.75(+3.03%) |
Dec 22, 2020 | 25.14 | 26.94 | 24.77 | 24.78 | 1,449,060 | +0.09(+0.36%) |
Dec 21, 2020 | 23.79 | 25.90 | 23.79 | 24.69 | 1,418,313 | +0.57(+2.36%) |
Dec 18, 2020 | 24.89 | 25.76 | 24.07 | 24.12 | 5,065,900 | -0.66(-2.66%) |
Dec 17, 2020 | 24.00 | 25.00 | 23.55 | 24.78 | 606,769 | +0.56(+2.31%) |
Dec 16, 2020 | 25.75 | 25.83 | 24.19 | 24.22 | 775,221 | -1.50(-5.83%) |
Dec 15, 2020 | 25.74 | 25.98 | 24.42 | 25.72 | 823,469 | +0.91(+3.67%) |
Dec 14, 2020 | 24.44 | 26.10 | 24.43 | 24.81 | 1,093,661 | +0.47(+1.93%) |
Dec 11, 2020 | 25.13 | 25.66 | 24.21 | 24.34 | 969,400 | -0.70(-2.80%) |
Dec 10, 2020 | 23.66 | 25.29 | 22.78 | 25.04 | 861,677 | +1.16(+4.86%) |
Dec 09, 2020 | 26.63 | 26.66 | 23.87 | 23.88 | 960,604 | -1.48(-5.84%) |
Dec 08, 2020 | 25.21 | 25.90 | 24.61 | 25.36 | 885,564 | +0.11(+0.44%) |
Dec 07, 2020 | 25.35 | 26.72 | 25.11 | 25.25 | 968,138 | -0.17(-0.67%) |
Dec 04, 2020 | 25.05 | 26.00 | 24.57 | 25.42 | 880,000 | +0.15(+0.59%) |
Dec 03, 2020 | 25.20 | 26.10 | 25.18 | 25.27 | 622,068 | +0.14(+0.56%) |
Dec 02, 2020 | 26.01 | 26.55 | 24.74 | 25.13 | 1,392,832 | -1.22(-4.63%) |
Dec 01, 2020 | 27.54 | 28.58 | 26.00 | 26.35 | 1,737,326 | -1.26(-4.56%) |
Nov 30, 2020 | 28.39 | 29.44 | 26.80 | 27.61 | 2,294,339 | -1.40(-4.83%) |
Nov 27, 2020 | 29.25 | 29.93 | 28.50 | 29.01 | 695,400 | -0.38(-1.29%) |
Nov 25, 2020 | 30.68 | 31.06 | 29.22 | 29.39 | 641,500 | -1.29(-4.20%) |
Nov 24, 2020 | 33.35 | 33.91 | 30.01 | 30.68 | 1,154,549 | -3.40(-9.98%) |
Nov 23, 2020 | 34.69 | 35.71 | 34.00 | 34.08 | 1,041,683 | -0.41(-1.19%) |
Nov 20, 2020 | 31.43 | 34.80 | 31.43 | 34.49 | 1,018,200 | +2.44(+7.61%) |
Nov 19, 2020 | 34.61 | 35.08 | 31.72 | 32.05 | 856,623 | -2.48(-7.18%) |
Nov 18, 2020 | 37.80 | 38.50 | 34.40 | 34.53 | 799,147 | -3.20(-8.48%) |
Nov 17, 2020 | 35.31 | 38.00 | 35.10 | 37.73 | 1,136,329 | +3.17(+9.17%) |
Nov 16, 2020 | 34.04 | 35.25 | 33.96 | 34.56 | 338,914 | +0.10(+0.29%) |
Nov 13, 2020 | 34.98 | 35.65 | 33.64 | 34.46 | 691,600 | +0.05(+0.15%) |
Nov 12, 2020 | 33.78 | 35.29 | 33.59 | 34.41 | 737,098 | +0.44(+1.30%) |
Nov 11, 2020 | 33.24 | 34.73 | 33.22 | 33.97 | 757,144 | +0.73(+2.20%) |
Nov 10, 2020 | 33.56 | 33.97 | 31.93 | 33.24 | 532,447 | +0.00(+0.00%) |
Nov 09, 2020 | 34.61 | 35.89 | 32.33 | 33.24 | 714,696 | -1.35(-3.90%) |
Nov 06, 2020 | 35.75 | 36.00 | 33.76 | 34.59 | 773,800 | -0.63(-1.79%) |
Nov 05, 2020 | 34.06 | 35.77 | 33.93 | 35.22 | 879,142 | +2.02(+6.08%) |
Nov 04, 2020 | 30.71 | 33.42 | 30.71 | 33.20 | 1,165,753 | +2.85(+9.39%) |
Nov 03, 2020 | 29.71 | 30.99 | 29.13 | 30.35 | 472,223 | +0.84(+2.85%) |
Nov 02, 2020 | 28.12 | 29.70 | 27.80 | 29.51 | 520,580 | +1.62(+5.81%) |
Oct 30, 2020 | 29.70 | 29.70 | 27.19 | 27.89 | 441,800 | -1.97(-6.60%) |
Oct 29, 2020 | 29.05 | 30.11 | 28.37 | 29.86 | 499,504 | +0.75(+2.58%) |
Oct 28, 2020 | 29.34 | 29.67 | 28.43 | 29.11 | 335,964 | -1.10(-3.64%) |
Oct 27, 2020 | 30.54 | 30.59 | 29.66 | 30.21 | 286,610 | +0.37(+1.24%) |
Oct 26, 2020 | 29.76 | 30.98 | 29.32 | 29.84 | 259,438 | -0.32(-1.04%) |
Oct 23, 2020 | 28.53 | 30.46 | 27.94 | 30.16 | 606,000 | +1.71(+5.99%) |
Oct 22, 2020 | 28.08 | 29.25 | 27.34 | 28.45 | 328,198 | +0.25(+0.89%) |
Oct 21, 2020 | 31.64 | 31.87 | 28.11 | 28.20 | 635,652 | -3.40(-10.76%) |
Oct 20, 2020 | 32.63 | 33.37 | 31.60 | 31.60 | 389,787 | -1.00(-3.07%) |
Oct 19, 2020 | 34.47 | 34.92 | 32.09 | 32.60 | 406,380 | -1.45(-4.26%) |
Oct 16, 2020 | 32.59 | 34.22 | 32.59 | 34.05 | 410,700 | +1.43(+4.38%) |
Oct 15, 2020 | 31.83 | 32.78 | 31.06 | 32.62 | 288,035 | +0.19(+0.59%) |
Oct 14, 2020 | 34.33 | 35.02 | 32.35 | 32.43 | 723,133 | -1.82(-5.31%) |
Oct 13, 2020 | 31.26 | 34.34 | 31.05 | 34.25 | 784,919 | +2.40(+7.54%) |
Oct 12, 2020 | 32.00 | 32.92 | 31.48 | 31.85 | 831,244 | +0.05(+0.16%) |
Oct 09, 2020 | 32.20 | 32.25 | 31.32 | 31.80 | 665,500 | +0.18(+0.57%) |
Oct 08, 2020 | 31.15 | 32.44 | 30.43 | 31.62 | 901,148 | +1.24(+4.08%) |
Oct 07, 2020 | 28.52 | 30.60 | 28.36 | 30.38 | 686,656 | +2.16(+7.65%) |
Oct 06, 2020 | 30.00 | 30.88 | 27.90 | 28.22 | 662,601 | -1.43(-4.82%) |
Oct 05, 2020 | 27.68 | 29.69 | 27.68 | 29.65 | 772,301 | +1.96(+7.08%) |
Oct 02, 2020 | 27.13 | 28.58 | 26.91 | 27.69 | 425,900 | -0.01(-0.04%) |
Oct 01, 2020 | 28.29 | 28.40 | 26.64 | 27.70 | 649,348 | -0.61(-2.15%) |
Sep 30, 2020 | 28.98 | 29.24 | 27.93 | 28.31 | 679,875 | -0.43(-1.50%) |
Sep 29, 2020 | 26.90 | 29.46 | 26.50 | 28.74 | 1,021,421 | +1.95(+7.28%) |
Sep 28, 2020 | 26.46 | 27.10 | 25.74 | 26.79 | 519,260 | +0.43(+1.63%) |
Sep 25, 2020 | 25.25 | 26.49 | 25.03 | 26.36 | 586,700 | +1.11(+4.40%) |
Sep 24, 2020 | 25.09 | 25.96 | 24.62 | 25.25 | 624,810 | -0.22(-0.86%) |
Sep 23, 2020 | 26.35 | 26.49 | 25.08 | 25.47 | 506,621 | -1.02(-3.85%) |
Sep 22, 2020 | 26.62 | 26.81 | 25.26 | 26.49 | 479,485 | +0.22(+0.84%) |
Sep 21, 2020 | 25.37 | 26.57 | 24.49 | 26.27 | 694,164 | +0.62(+2.42%) |
Sep 18, 2020 | 26.16 | 26.24 | 24.26 | 25.65 | 2,265,800 | -1.21(-4.50%) |
Sep 17, 2020 | 27.04 | 27.38 | 26.41 | 26.86 | 358,965 | -0.47(-1.72%) |
Sep 16, 2020 | 27.58 | 27.84 | 27.00 | 27.33 | 509,844 | +0.01(+0.04%) |
Sep 15, 2020 | 27.05 | 28.31 | 26.77 | 27.32 | 831,477 | +0.32(+1.19%) |
Sep 14, 2020 | 25.57 | 27.79 | 25.24 | 27.00 | 676,155 | +1.50(+5.88%) |
Sep 11, 2020 | 24.40 | 25.51 | 24.16 | 25.50 | 992,200 | +0.19(+0.75%) |
Sep 10, 2020 | 24.49 | 25.43 | 24.48 | 25.31 | 906,448 | +0.89(+3.64%) |
Sep 09, 2020 | 23.85 | 24.98 | 23.85 | 24.42 | 1,038,202 | +1.02(+4.36%) |
Sep 08, 2020 | 23.04 | 24.45 | 22.91 | 23.40 | 751,739 | -0.52(-2.17%) |
Sep 04, 2020 | 24.22 | 24.55 | 22.03 | 23.92 | 848,800 | -0.47(-1.93%) |
Sep 03, 2020 | 25.21 | 26.14 | 24.26 | 24.39 | 624,740 | -1.25(-4.88%) |
Sep 02, 2020 | 25.70 | 26.09 | 24.19 | 25.64 | 801,080 | -0.25(-0.97%) |