Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.01 | 36.01 | 35.39 | 35.88 | 75,742 | -0.07(-0.18%) |
May 27, 2021 | 35.92 | 36.15 | 35.65 | 35.95 | 132,358 | +0.30(+0.85%) |
May 26, 2021 | 35.11 | 35.67 | 34.96 | 35.65 | 117,992 | +0.58(+1.64%) |
May 25, 2021 | 35.65 | 35.95 | 34.92 | 35.07 | 185,297 | -0.44(-1.25%) |
May 24, 2021 | 35.96 | 35.96 | 35.51 | 35.51 | 82,044 | -0.11(-0.32%) |
May 21, 2021 | 35.79 | 35.95 | 34.92 | 35.63 | 104,773 | +0.09(+0.27%) |
May 20, 2021 | 35.37 | 35.59 | 34.83 | 35.53 | 88,221 | +0.25(+0.72%) |
May 19, 2021 | 34.68 | 35.40 | 34.55 | 35.28 | 122,069 | -0.32(-0.90%) |
May 18, 2021 | 36.68 | 36.68 | 35.56 | 35.60 | 187,940 | -0.89(-2.43%) |
May 17, 2021 | 36.82 | 37.19 | 36.07 | 36.49 | 264,343 | -0.66(-1.78%) |
May 14, 2021 | 35.96 | 37.21 | 35.65 | 37.15 | 213,416 | +1.50(+4.21%) |
May 13, 2021 | 34.20 | 35.93 | 33.40 | 35.65 | 291,620 | +1.56(+4.57%) |
May 12, 2021 | 34.96 | 35.09 | 33.87 | 34.09 | 250,654 | -1.02(-2.90%) |
May 11, 2021 | 34.23 | 35.19 | 33.67 | 35.11 | 291,828 | +0.09(+0.24%) |
May 10, 2021 | 34.56 | 35.30 | 34.56 | 35.02 | 341,236 | +0.47(+1.37%) |
May 07, 2021 | 34.00 | 34.60 | 33.72 | 34.55 | 117,634 | +0.43(+1.27%) |
May 06, 2021 | 34.00 | 34.21 | 33.74 | 34.12 | 187,752 | +0.11(+0.33%) |
May 05, 2021 | 34.17 | 34.17 | 33.56 | 34.00 | 148,707 | +0.03(+0.08%) |
May 04, 2021 | 33.50 | 34.12 | 33.33 | 33.98 | 178,245 | +0.12(+0.36%) |
May 03, 2021 | 33.06 | 33.97 | 32.89 | 33.85 | 296,841 | +0.87(+2.65%) |
Apr 30, 2021 | 33.09 | 33.46 | 32.39 | 32.98 | 433,212 | -0.35(-1.04%) |
Apr 29, 2021 | 33.71 | 33.97 | 32.79 | 33.33 | 224,791 | +0.00(+0.00%) |
Apr 28, 2021 | 33.71 | 33.86 | 33.32 | 33.33 | 137,236 | -0.30(-0.89%) |
Apr 27, 2021 | 33.66 | 34.04 | 33.41 | 33.63 | 193,373 | -0.08(-0.25%) |
Apr 26, 2021 | 34.16 | 34.44 | 33.65 | 33.71 | 160,966 | -0.22(-0.64%) |
Apr 23, 2021 | 33.35 | 34.22 | 33.09 | 33.93 | 206,433 | +0.70(+2.12%) |
Apr 22, 2021 | 33.52 | 33.89 | 33.18 | 33.22 | 232,413 | -0.10(-0.31%) |
Apr 21, 2021 | 32.69 | 33.42 | 32.50 | 33.33 | 203,552 | +0.74(+2.28%) |
Apr 20, 2021 | 33.90 | 33.90 | 32.50 | 32.59 | 158,014 | -1.27(-3.74%) |
Apr 19, 2021 | 34.00 | 34.33 | 33.45 | 33.85 | 337,110 | -0.09(-0.28%) |
Apr 16, 2021 | 33.73 | 34.19 | 33.61 | 33.95 | 217,511 | +0.42(+1.26%) |
Apr 15, 2021 | 34.35 | 34.35 | 33.39 | 33.52 | 202,850 | -0.47(-1.38%) |
Apr 14, 2021 | 33.52 | 34.74 | 33.15 | 33.99 | 213,795 | +0.18(+0.53%) |
Apr 13, 2021 | 34.42 | 34.42 | 33.13 | 33.82 | 252,221 | -0.60(-1.75%) |
Apr 12, 2021 | 34.28 | 35.16 | 34.07 | 34.42 | 236,829 | +0.10(+0.30%) |
Apr 09, 2021 | 33.30 | 34.48 | 33.11 | 34.31 | 324,350 | +1.18(+3.57%) |
Apr 08, 2021 | 33.65 | 34.85 | 32.86 | 33.13 | 642,138 | -3.91(-10.57%) |
Apr 07, 2021 | 38.17 | 38.58 | 36.83 | 37.05 | 236,849 | -1.06(-2.78%) |
Apr 06, 2021 | 38.42 | 38.97 | 38.02 | 38.11 | 114,162 | -0.22(-0.56%) |
Apr 05, 2021 | 39.38 | 39.38 | 37.92 | 38.32 | 215,126 | -0.52(-1.33%) |
Apr 01, 2021 | 38.45 | 38.84 | 38.12 | 38.84 | 105,773 | +0.46(+1.20%) |
Mar 31, 2021 | 35.33 | 38.70 | 35.33 | 38.38 | 216,630 | +0.90(+2.40%) |
Mar 30, 2021 | 35.87 | 37.72 | 35.80 | 37.48 | 157,382 | +1.61(+4.48%) |
Mar 29, 2021 | 36.50 | 37.25 | 35.61 | 35.87 | 200,454 | -0.77(-2.10%) |
Mar 26, 2021 | 36.67 | 37.07 | 36.10 | 36.64 | 167,980 | +0.50(+1.38%) |
Mar 25, 2021 | 35.32 | 36.69 | 34.60 | 36.14 | 183,549 | +1.03(+2.94%) |
Mar 24, 2021 | 35.77 | 36.83 | 34.95 | 35.11 | 199,827 | -0.17(-0.48%) |
Mar 23, 2021 | 36.50 | 36.81 | 35.18 | 35.28 | 234,288 | -1.65(-4.47%) |
Mar 22, 2021 | 37.43 | 37.45 | 36.39 | 36.93 | 174,876 | -0.38(-1.03%) |
Mar 19, 2021 | 37.31 | 37.74 | 36.64 | 37.32 | 569,876 | -0.35(-0.92%) |
Mar 18, 2021 | 38.32 | 39.24 | 37.37 | 37.66 | 158,098 | -0.68(-1.76%) |
Mar 17, 2021 | 38.49 | 38.75 | 38.01 | 38.34 | 197,776 | -0.25(-0.66%) |
Mar 16, 2021 | 39.46 | 39.81 | 38.50 | 38.59 | 150,829 | -1.36(-3.41%) |
Mar 15, 2021 | 39.73 | 39.96 | 38.92 | 39.96 | 112,639 | +0.00(+0.00%) |
Mar 12, 2021 | 39.37 | 40.09 | 38.85 | 39.96 | 121,218 | +0.78(+1.99%) |
Mar 11, 2021 | 38.86 | 39.56 | 38.16 | 39.18 | 136,820 | -0.01(-0.02%) |
Mar 10, 2021 | 37.98 | 39.34 | 37.87 | 39.19 | 125,304 | +1.54(+4.09%) |
Mar 09, 2021 | 37.95 | 38.21 | 37.15 | 37.65 | 153,617 | +0.01(+0.02%) |
Mar 08, 2021 | 36.32 | 37.89 | 36.06 | 37.64 | 183,330 | +1.60(+4.43%) |
Mar 05, 2021 | 36.22 | 36.23 | 35.10 | 36.04 | 263,101 | +0.74(+2.10%) |
Mar 04, 2021 | 36.09 | 36.26 | 34.80 | 35.30 | 192,153 | -0.61(-1.70%) |
Mar 03, 2021 | 36.26 | 36.59 | 35.72 | 35.91 | 147,148 | -0.02(-0.05%) |
Mar 02, 2021 | 36.84 | 37.12 | 35.76 | 35.93 | 150,870 | -0.96(-2.60%) |
Mar 01, 2021 | 35.76 | 37.08 | 35.76 | 36.89 | 178,413 | +1.77(+5.05%) |
Feb 26, 2021 | 35.31 | 35.66 | 34.44 | 35.11 | 311,354 | -0.23(-0.64%) |
Feb 25, 2021 | 37.37 | 37.45 | 35.34 | 35.34 | 227,880 | -1.77(-4.76%) |
Feb 24, 2021 | 36.14 | 37.55 | 35.42 | 37.10 | 320,234 | +0.90(+2.49%) |
Feb 23, 2021 | 35.61 | 36.36 | 34.45 | 36.20 | 270,111 | +0.40(+1.13%) |
Feb 22, 2021 | 34.88 | 35.97 | 34.80 | 35.80 | 148,510 | +0.75(+2.14%) |
Feb 19, 2021 | 34.69 | 35.30 | 34.55 | 35.05 | 108,755 | +0.56(+1.63%) |
Feb 18, 2021 | 34.82 | 35.05 | 34.44 | 34.48 | 125,253 | -0.67(-1.90%) |
Feb 17, 2021 | 34.91 | 35.37 | 34.64 | 35.15 | 107,764 | -0.15(-0.43%) |
Feb 16, 2021 | 35.67 | 35.86 | 34.91 | 35.30 | 112,751 | +0.08(+0.24%) |
Feb 12, 2021 | 35.07 | 35.38 | 34.46 | 35.21 | 100,447 | -0.15(-0.42%) |
Feb 11, 2021 | 35.54 | 36.32 | 34.40 | 35.36 | 126,090 | +0.07(+0.19%) |
Feb 10, 2021 | 35.65 | 36.05 | 34.84 | 35.30 | 112,021 | -0.19(-0.53%) |
Feb 09, 2021 | 35.17 | 35.70 | 34.69 | 35.49 | 107,902 | -0.01(-0.03%) |
Feb 08, 2021 | 35.14 | 35.50 | 34.97 | 35.50 | 140,104 | +0.82(+2.36%) |
Feb 05, 2021 | 34.65 | 34.84 | 34.24 | 34.68 | 147,635 | +0.36(+1.04%) |
Feb 04, 2021 | 33.74 | 34.54 | 33.74 | 34.32 | 196,681 | +0.62(+1.84%) |
Feb 03, 2021 | 33.81 | 33.92 | 33.13 | 33.70 | 126,792 | -0.03(-0.08%) |
Feb 02, 2021 | 33.66 | 34.06 | 32.92 | 33.73 | 166,112 | +0.41(+1.24%) |
Feb 01, 2021 | 33.20 | 33.48 | 32.47 | 33.32 | 194,937 | +0.37(+1.11%) |
Jan 29, 2021 | 33.33 | 33.50 | 32.70 | 32.95 | 184,171 | -0.40(-1.21%) |
Jan 28, 2021 | 34.39 | 35.00 | 32.89 | 33.36 | 210,480 | -0.51(-1.52%) |
Jan 27, 2021 | 33.40 | 34.63 | 33.32 | 33.87 | 289,338 | -0.60(-1.73%) |
Jan 26, 2021 | 35.59 | 35.68 | 34.35 | 34.47 | 164,615 | -0.65(-1.86%) |
Jan 25, 2021 | 35.39 | 35.92 | 34.70 | 35.12 | 221,158 | -0.24(-0.69%) |
Jan 22, 2021 | 34.34 | 35.43 | 34.11 | 35.36 | 235,339 | +0.70(+2.02%) |
Jan 21, 2021 | 35.95 | 36.22 | 34.37 | 34.66 | 296,343 | -1.29(-3.58%) |
Jan 20, 2021 | 35.62 | 36.05 | 35.15 | 35.95 | 248,395 | +0.66(+1.88%) |
Jan 19, 2021 | 34.82 | 35.75 | 34.66 | 35.29 | 284,501 | +0.94(+2.75%) |
Jan 15, 2021 | 34.71 | 35.12 | 34.14 | 34.35 | 459,431 | -0.64(-1.84%) |
Jan 14, 2021 | 34.89 | 35.44 | 34.49 | 34.99 | 313,498 | +0.44(+1.27%) |
Jan 13, 2021 | 34.08 | 35.32 | 33.71 | 34.55 | 345,180 | +0.96(+2.86%) |
Jan 12, 2021 | 33.15 | 34.28 | 33.05 | 33.59 | 341,640 | +0.63(+1.90%) |
Jan 11, 2021 | 32.08 | 33.36 | 32.08 | 32.96 | 254,990 | +0.54(+1.67%) |
Jan 08, 2021 | 32.42 | 32.57 | 31.68 | 32.42 | 234,696 | +0.09(+0.29%) |
Jan 07, 2021 | 32.15 | 32.37 | 31.53 | 32.33 | 148,598 | +0.56(+1.76%) |
Jan 06, 2021 | 30.18 | 32.03 | 30.06 | 31.77 | 297,666 | +2.11(+7.11%) |
Jan 05, 2021 | 28.66 | 29.85 | 28.66 | 29.66 | 234,148 | +1.04(+3.62%) |
Jan 04, 2021 | 30.11 | 30.12 | 27.81 | 28.62 | 340,990 | -0.95(-3.22%) |
Dec 31, 2020 | 29.57 | 29.57 | 29.57 | 224,790 | -0.32(-1.06%) | |
Dec 30, 2020 | 29.90 | 30.57 | 29.71 | 29.89 | 224,790 | +0.14(+0.47%) |
Dec 29, 2020 | 30.93 | 31.23 | 29.52 | 29.75 | 234,919 | -1.01(-3.28%) |
Dec 28, 2020 | 30.93 | 31.29 | 30.72 | 30.76 | 304,832 | +0.28(+0.92%) |
Dec 24, 2020 | 30.51 | 30.86 | 30.34 | 30.48 | 149,858 | -0.02(-0.06%) |
Dec 23, 2020 | 30.59 | 30.65 | 29.79 | 30.50 | 298,998 | +0.06(+0.18%) |
Dec 22, 2020 | 30.49 | 30.81 | 29.88 | 30.44 | 284,223 | +0.13(+0.43%) |
Dec 21, 2020 | 30.38 | 30.68 | 29.63 | 30.31 | 329,192 | -0.07(-0.22%) |
Dec 18, 2020 | 30.18 | 30.81 | 28.70 | 30.38 | 1,398,218 | +0.38(+1.28%) |
Dec 17, 2020 | 29.79 | 30.81 | 29.14 | 29.99 | 615,507 | +0.33(+1.10%) |
Dec 16, 2020 | 29.00 | 29.93 | 28.82 | 29.67 | 533,076 | +0.88(+3.05%) |
Dec 15, 2020 | 28.05 | 28.90 | 27.91 | 28.79 | 348,157 | +1.05(+3.80%) |
Dec 14, 2020 | 27.15 | 28.10 | 27.15 | 27.74 | 354,839 | +0.91(+3.37%) |
Dec 11, 2020 | 26.82 | 27.12 | 26.28 | 26.83 | 196,026 | -0.11(-0.42%) |
Dec 10, 2020 | 26.87 | 27.34 | 26.59 | 26.94 | 213,418 | -0.33(-1.20%) |
Dec 09, 2020 | 26.98 | 27.68 | 26.70 | 27.27 | 241,292 | +0.38(+1.42%) |
Dec 08, 2020 | 26.07 | 26.94 | 25.90 | 26.89 | 166,453 | +0.50(+1.91%) |
Dec 07, 2020 | 26.46 | 26.61 | 25.89 | 26.38 | 143,963 | -0.09(-0.35%) |
Dec 04, 2020 | 25.67 | 26.57 | 25.65 | 26.48 | 150,180 | +1.00(+3.92%) |
Dec 03, 2020 | 25.17 | 25.79 | 25.02 | 25.48 | 160,330 | +0.31(+1.22%) |
Dec 02, 2020 | 25.06 | 25.33 | 24.66 | 25.17 | 152,920 | +0.12(+0.48%) |
Dec 01, 2020 | 24.85 | 25.63 | 24.72 | 25.05 | 276,896 | +0.55(+2.25%) |
Nov 30, 2020 | 25.50 | 25.64 | 24.33 | 24.50 | 267,391 | -1.27(-4.93%) |
Nov 27, 2020 | 25.38 | 25.77 | 25.06 | 25.77 | 63,414 | +0.39(+1.54%) |
Nov 25, 2020 | 26.20 | 26.20 | 25.31 | 25.37 | 219,485 | -1.00(-3.79%) |
Nov 24, 2020 | 26.17 | 26.42 | 25.83 | 26.37 | 262,440 | +0.64(+2.50%) |
Nov 23, 2020 | 24.91 | 25.83 | 24.91 | 25.73 | 273,860 | +1.01(+4.08%) |
Nov 20, 2020 | 24.38 | 24.80 | 24.09 | 24.72 | 179,744 | +0.10(+0.42%) |
Nov 19, 2020 | 24.27 | 24.68 | 23.83 | 24.62 | 138,834 | +0.27(+1.11%) |
Nov 18, 2020 | 24.27 | 24.99 | 23.81 | 24.35 | 199,546 | +0.17(+0.70%) |
Nov 17, 2020 | 23.67 | 24.23 | 23.17 | 24.18 | 173,379 | +0.35(+1.45%) |
Nov 16, 2020 | 23.86 | 24.02 | 23.44 | 23.83 | 285,393 | +0.56(+2.41%) |
Nov 13, 2020 | 22.92 | 23.39 | 22.82 | 23.27 | 157,571 | +0.68(+3.02%) |
Nov 12, 2020 | 23.48 | 23.48 | 22.17 | 22.59 | 197,227 | -0.79(-3.39%) |
Nov 11, 2020 | 23.82 | 24.10 | 23.14 | 23.39 | 185,817 | -0.35(-1.49%) |
Nov 10, 2020 | 23.44 | 24.11 | 23.35 | 23.74 | 284,020 | +0.23(+0.99%) |
Nov 09, 2020 | 24.06 | 25.19 | 23.50 | 23.51 | 299,699 | +1.01(+4.48%) |
Nov 06, 2020 | 23.14 | 23.20 | 22.39 | 22.50 | 107,975 | -0.63(-2.74%) |
Nov 05, 2020 | 22.69 | 23.55 | 22.69 | 23.13 | 185,039 | +0.67(+2.99%) |
Nov 04, 2020 | 23.05 | 23.09 | 22.28 | 22.46 | 203,748 | -1.18(-4.98%) |
Nov 03, 2020 | 23.81 | 23.81 | 23.11 | 23.64 | 238,147 | +0.47(+2.01%) |
Nov 02, 2020 | 23.11 | 23.17 | 22.45 | 23.17 | 167,782 | +0.87(+3.89%) |
Oct 30, 2020 | 22.45 | 22.68 | 22.04 | 22.30 | 173,960 | -0.10(-0.46%) |
Oct 29, 2020 | 22.87 | 22.93 | 21.74 | 22.41 | 320,408 | -0.58(-2.52%) |
Oct 28, 2020 | 22.64 | 23.41 | 22.56 | 22.98 | 267,747 | -0.35(-1.52%) |
Oct 27, 2020 | 23.88 | 23.97 | 23.22 | 23.34 | 223,361 | -0.68(-2.84%) |
Oct 26, 2020 | 24.82 | 25.12 | 23.87 | 24.02 | 299,387 | -1.32(-5.20%) |
Oct 23, 2020 | 25.72 | 25.88 | 24.93 | 25.34 | 199,668 | -0.27(-1.07%) |
Oct 22, 2020 | 25.56 | 25.76 | 24.91 | 25.61 | 434,045 | +0.05(+0.18%) |
Oct 21, 2020 | 25.39 | 26.77 | 25.33 | 25.56 | 493,422 | +0.33(+1.32%) |
Oct 20, 2020 | 24.25 | 25.37 | 24.20 | 25.23 | 571,780 | +1.32(+5.51%) |
Oct 19, 2020 | 23.88 | 24.52 | 23.74 | 23.91 | 293,558 | +0.17(+0.70%) |
Oct 16, 2020 | 23.66 | 24.01 | 23.37 | 23.75 | 340,376 | -0.05(-0.20%) |
Oct 15, 2020 | 22.80 | 24.25 | 22.80 | 23.79 | 370,579 | +0.52(+2.23%) |
Oct 14, 2020 | 23.76 | 24.41 | 22.96 | 23.27 | 396,477 | -0.45(-1.91%) |
Oct 13, 2020 | 24.09 | 24.21 | 23.50 | 23.73 | 321,344 | -0.49(-2.03%) |
Oct 12, 2020 | 23.55 | 24.60 | 23.47 | 24.22 | 483,381 | +0.62(+2.63%) |
Oct 09, 2020 | 22.59 | 23.72 | 22.43 | 23.60 | 505,388 | +1.09(+4.86%) |
Oct 08, 2020 | 22.24 | 22.64 | 21.86 | 22.50 | 298,457 | +0.85(+3.92%) |
Oct 07, 2020 | 21.72 | 22.20 | 21.30 | 21.65 | 292,232 | +0.14(+0.67%) |
Oct 06, 2020 | 21.29 | 22.18 | 21.06 | 21.51 | 355,854 | +0.53(+2.52%) |
Oct 05, 2020 | 20.29 | 21.60 | 20.23 | 20.98 | 1,050,951 | +1.20(+6.05%) |
Oct 02, 2020 | 18.75 | 19.90 | 18.73 | 19.79 | 320,316 | +0.39(+2.01%) |
Oct 01, 2020 | 19.80 | 20.06 | 19.17 | 19.40 | 271,622 | -0.42(-2.11%) |
Sep 30, 2020 | 19.79 | 20.37 | 19.74 | 19.81 | 494,727 | +0.21(+1.09%) |
Sep 29, 2020 | 19.82 | 19.93 | 19.21 | 19.60 | 291,647 | -0.34(-1.72%) |
Sep 28, 2020 | 19.65 | 20.19 | 19.50 | 19.94 | 228,541 | +0.64(+3.31%) |
Sep 25, 2020 | 18.62 | 19.59 | 18.61 | 19.30 | 355,475 | +0.45(+2.36%) |
Sep 24, 2020 | 19.57 | 19.86 | 18.32 | 18.86 | 420,239 | -0.75(-3.83%) |
Sep 23, 2020 | 19.03 | 20.40 | 18.93 | 19.61 | 1,093,447 | +0.83(+4.39%) |
Sep 22, 2020 | 18.82 | 19.11 | 18.28 | 18.79 | 369,666 | +0.15(+0.80%) |
Sep 21, 2020 | 20.41 | 20.42 | 18.57 | 18.64 | 456,116 | -2.29(-10.94%) |
Sep 18, 2020 | 21.84 | 22.92 | 20.75 | 20.93 | 939,379 | -0.86(-3.96%) |
Sep 17, 2020 | 20.03 | 22.10 | 19.51 | 21.79 | 991,458 | +2.57(+13.36%) |
Sep 16, 2020 | 18.49 | 19.37 | 18.37 | 19.22 | 545,461 | +0.87(+4.75%) |
Sep 15, 2020 | 18.54 | 18.61 | 18.19 | 18.35 | 215,101 | -0.02(-0.10%) |
Sep 14, 2020 | 18.29 | 18.47 | 18.15 | 18.37 | 180,685 | +0.30(+1.64%) |
Sep 11, 2020 | 18.37 | 18.53 | 18.06 | 18.07 | 177,306 | -0.25(-1.39%) |
Sep 10, 2020 | 18.67 | 18.89 | 18.29 | 18.33 | 214,985 | -0.24(-1.27%) |
Sep 09, 2020 | 19.16 | 19.16 | 18.54 | 18.56 | 182,547 | -0.40(-2.10%) |
Sep 08, 2020 | 19.28 | 19.28 | 18.84 | 18.96 | 157,195 | -0.48(-2.48%) |
Sep 04, 2020 | 19.63 | 19.70 | 19.10 | 19.44 | 162,099 | +0.25(+1.30%) |
Sep 03, 2020 | 19.93 | 20.12 | 19.05 | 19.19 | 231,592 | -0.73(-3.68%) |
Sep 02, 2020 | 19.93 | 20.19 | 19.71 | 19.93 | 178,930 | +0.06(+0.33%) |
Sep 01, 2020 | 19.36 | 19.86 | 19.09 | 19.86 | 163,989 | +0.45(+2.34%) |
Aug 31, 2020 | 20.02 | 20.02 | 19.37 | 19.41 | 212,930 | -0.70(-3.50%) |
Aug 28, 2020 | 19.98 | 20.21 | 19.86 | 20.11 | 122,841 | +0.21(+1.07%) |
Aug 27, 2020 | 19.54 | 20.07 | 19.48 | 19.90 | 154,658 | +0.55(+2.83%) |
Aug 26, 2020 | 19.67 | 19.96 | 19.32 | 19.35 | 157,476 | -0.28(-1.42%) |
Aug 25, 2020 | 20.23 | 20.23 | 19.43 | 19.63 | 247,774 | -0.40(-1.99%) |
Aug 24, 2020 | 20.17 | 20.48 | 19.77 | 20.03 | 207,546 | +0.06(+0.28%) |
Aug 21, 2020 | 20.00 | 20.19 | 19.36 | 19.97 | 420,402 | -0.03(-0.14%) |
Aug 20, 2020 | 20.42 | 20.68 | 19.82 | 20.00 | 260,064 | -0.62(-3.01%) |
Aug 19, 2020 | 20.33 | 20.77 | 20.18 | 20.62 | 135,383 | +0.31(+1.51%) |
Aug 18, 2020 | 21.12 | 21.12 | 20.26 | 20.32 | 122,860 | -0.83(-3.95%) |
Aug 17, 2020 | 21.65 | 21.69 | 21.07 | 21.15 | 99,404 | -0.33(-1.55%) |
Aug 14, 2020 | 21.14 | 21.65 | 21.08 | 21.48 | 110,007 | +0.17(+0.78%) |
Aug 13, 2020 | 21.41 | 21.66 | 21.21 | 21.32 | 163,789 | -0.25(-1.16%) |
Aug 12, 2020 | 22.19 | 22.25 | 21.41 | 21.57 | 156,826 | -0.36(-1.65%) |
Aug 11, 2020 | 21.94 | 22.66 | 21.75 | 21.93 | 198,809 | +0.12(+0.55%) |
Aug 10, 2020 | 21.88 | 22.18 | 21.70 | 21.81 | 125,417 | +0.12(+0.53%) |
Aug 07, 2020 | 20.81 | 21.70 | 20.72 | 21.69 | 154,873 | +0.72(+3.43%) |
Aug 06, 2020 | 20.88 | 21.25 | 20.79 | 20.97 | 105,044 | +0.03(+0.13%) |
Aug 05, 2020 | 20.67 | 20.95 | 20.51 | 20.95 | 109,848 | +0.57(+2.80%) |
Aug 04, 2020 | 20.31 | 20.49 | 19.96 | 20.38 | 105,390 | -0.05(-0.25%) |
Aug 03, 2020 | 20.11 | 20.49 | 20.05 | 20.43 | 107,147 | +0.41(+2.04%) |
Jul 31, 2020 | 20.12 | 20.15 | 19.49 | 20.02 | 209,985 | -0.34(-1.69%) |
Jul 30, 2020 | 20.57 | 20.73 | 20.15 | 20.36 | 133,539 | -0.70(-3.35%) |
Jul 29, 2020 | 20.61 | 21.11 | 20.57 | 21.07 | 166,286 | +0.57(+2.81%) |
Jul 28, 2020 | 21.08 | 21.39 | 20.45 | 20.49 | 115,054 | -0.79(-3.70%) |
Jul 27, 2020 | 20.87 | 21.34 | 20.70 | 21.28 | 122,913 | +0.38(+1.82%) |
Jul 24, 2020 | 21.82 | 21.93 | 20.86 | 20.90 | 172,668 | -0.95(-4.33%) |
Jul 23, 2020 | 21.39 | 22.19 | 21.39 | 21.84 | 263,911 | +0.20(+0.94%) |
Jul 22, 2020 | 21.10 | 21.73 | 21.08 | 21.64 | 327,155 | +0.38(+1.79%) |
Jul 21, 2020 | 21.02 | 21.53 | 21.02 | 21.26 | 116,927 | +0.62(+3.01%) |
Jul 20, 2020 | 20.95 | 21.01 | 20.34 | 20.64 | 152,663 | -0.45(-2.11%) |
Jul 17, 2020 | 21.32 | 21.52 | 20.86 | 21.08 | 652,388 | -0.20(-0.96%) |
Jul 16, 2020 | 21.28 | 21.53 | 20.95 | 21.29 | 106,990 | -0.02(-0.09%) |
Jul 15, 2020 | 21.22 | 21.74 | 21.05 | 21.31 | 159,002 | +0.54(+2.59%) |
Jul 14, 2020 | 20.06 | 20.77 | 19.90 | 20.77 | 184,743 | +0.57(+2.85%) |
Jul 13, 2020 | 20.60 | 20.82 | 20.05 | 20.19 | 276,817 | -0.07(-0.33%) |
Jul 10, 2020 | 19.54 | 20.28 | 19.54 | 20.26 | 157,834 | +0.68(+3.47%) |
Jul 09, 2020 | 20.43 | 21.13 | 19.45 | 19.58 | 137,496 | -0.98(-4.78%) |
Jul 08, 2020 | 20.42 | 20.79 | 19.94 | 20.57 | 151,101 | +0.15(+0.72%) |
Jul 07, 2020 | 21.03 | 21.09 | 20.34 | 20.42 | 231,463 | -0.80(-3.77%) |
Jul 06, 2020 | 21.44 | 21.55 | 20.89 | 21.22 | 208,765 | +0.35(+1.67%) |
Jul 02, 2020 | 21.25 | 21.68 | 20.64 | 20.87 | 237,458 | +0.30(+1.48%) |
Jul 01, 2020 | 21.18 | 21.53 | 20.31 | 20.57 | 327,298 | -0.62(-2.91%) |
Jun 30, 2020 | 21.58 | 21.71 | 20.96 | 21.18 | 225,551 | -0.49(-2.25%) |
Jun 29, 2020 | 19.40 | 21.69 | 19.35 | 21.67 | 417,692 | +2.53(+13.21%) |
Jun 26, 2020 | 19.31 | 20.38 | 18.65 | 19.14 | 1,090,915 | -1.52(-7.34%) |
Jun 25, 2020 | 19.43 | 20.73 | 19.25 | 20.66 | 550,913 | +1.04(+5.30%) |
Jun 24, 2020 | 20.11 | 20.23 | 19.44 | 19.62 | 308,954 | -0.89(-4.35%) |
Jun 23, 2020 | 20.45 | 20.67 | 20.15 | 20.51 | 229,686 | +0.45(+2.25%) |
Jun 22, 2020 | 20.08 | 20.11 | 19.35 | 20.06 | 385,247 | -0.15(-0.73%) |
Jun 19, 2020 | 21.13 | 21.17 | 19.91 | 20.21 | 507,114 | -0.55(-2.66%) |
Jun 18, 2020 | 20.71 | 21.17 | 20.43 | 20.76 | 380,582 | -0.30(-1.42%) |
Jun 17, 2020 | 22.11 | 22.16 | 20.97 | 21.06 | 191,056 | -1.04(-4.72%) |
Jun 16, 2020 | 22.41 | 22.72 | 21.37 | 22.10 | 284,387 | +0.74(+3.44%) |
Jun 15, 2020 | 20.11 | 22.06 | 19.83 | 21.36 | 277,088 | +0.88(+4.31%) |
Jun 12, 2020 | 20.79 | 20.99 | 19.82 | 20.48 | 321,433 | +0.70(+3.53%) |
Jun 11, 2020 | 19.87 | 20.69 | 19.61 | 19.78 | 285,544 | -1.87(-8.62%) |
Jun 10, 2020 | 22.77 | 22.77 | 21.35 | 21.65 | 292,230 | -1.15(-5.04%) |
Jun 09, 2020 | 22.99 | 23.20 | 22.11 | 22.80 | 304,023 | -0.87(-3.69%) |
Jun 08, 2020 | 24.82 | 25.30 | 23.61 | 23.67 | 307,555 | -0.57(-2.35%) |
Jun 05, 2020 | 23.67 | 24.82 | 23.67 | 24.24 | 320,454 | +1.70(+7.55%) |
Jun 04, 2020 | 22.08 | 22.79 | 21.38 | 22.54 | 307,357 | +0.40(+1.78%) |
Jun 03, 2020 | 21.45 | 22.73 | 21.38 | 22.15 | 504,490 | +1.43(+6.92%) |
Jun 02, 2020 | 20.28 | 20.86 | 20.23 | 20.71 | 327,487 | +0.73(+3.63%) |