Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.34 | 27.51 | 26.80 | 26.86 | 231,244 | -0.45(-1.65%) |
May 27, 2021 | 26.40 | 27.64 | 26.06 | 27.32 | 344,413 | +1.07(+4.07%) |
May 26, 2021 | 25.77 | 26.61 | 25.77 | 26.25 | 152,549 | +0.62(+2.41%) |
May 25, 2021 | 27.15 | 27.44 | 25.59 | 25.63 | 289,447 | -1.56(-5.73%) |
May 24, 2021 | 27.24 | 27.72 | 26.69 | 27.19 | 231,476 | +0.09(+0.33%) |
May 21, 2021 | 27.11 | 27.70 | 26.97 | 27.10 | 247,690 | +0.31(+1.17%) |
May 20, 2021 | 26.52 | 27.12 | 26.15 | 26.79 | 349,164 | +0.18(+0.66%) |
May 19, 2021 | 26.37 | 26.69 | 25.40 | 26.61 | 466,458 | -0.24(-0.88%) |
May 18, 2021 | 27.74 | 27.74 | 26.57 | 26.85 | 403,500 | -0.70(-2.53%) |
May 17, 2021 | 27.06 | 28.91 | 26.31 | 27.54 | 386,473 | -0.43(-1.54%) |
May 14, 2021 | 27.70 | 28.38 | 26.96 | 27.97 | 331,225 | +1.20(+4.47%) |
May 13, 2021 | 26.39 | 27.79 | 26.11 | 26.78 | 460,173 | +0.51(+1.94%) |
May 12, 2021 | 27.54 | 28.33 | 25.89 | 26.27 | 475,434 | -1.25(-4.53%) |
May 11, 2021 | 27.34 | 28.42 | 26.47 | 27.51 | 541,495 | -1.26(-4.40%) |
May 10, 2021 | 29.87 | 30.46 | 28.71 | 28.78 | 282,714 | -1.06(-3.55%) |
May 07, 2021 | 29.64 | 30.84 | 29.38 | 29.84 | 524,088 | +0.27(+0.93%) |
May 06, 2021 | 30.15 | 30.59 | 29.35 | 29.56 | 492,443 | -0.34(-1.15%) |
May 05, 2021 | 30.12 | 30.63 | 29.62 | 29.90 | 392,741 | +0.05(+0.16%) |
May 04, 2021 | 29.61 | 29.87 | 28.81 | 29.86 | 418,810 | -0.07(-0.23%) |
May 03, 2021 | 30.31 | 30.85 | 29.70 | 29.92 | 615,223 | +0.40(+1.36%) |
Apr 30, 2021 | 31.62 | 31.83 | 28.91 | 29.52 | 686,911 | -2.40(-7.52%) |
Apr 29, 2021 | 32.08 | 32.08 | 30.70 | 31.92 | 405,104 | +0.33(+1.06%) |
Apr 28, 2021 | 32.34 | 33.27 | 30.54 | 31.59 | 450,886 | -1.20(-3.65%) |
Apr 27, 2021 | 32.92 | 33.28 | 31.66 | 32.79 | 503,211 | +0.71(+2.20%) |
Apr 26, 2021 | 30.84 | 32.29 | 30.84 | 32.08 | 368,901 | +1.30(+4.24%) |
Apr 23, 2021 | 30.14 | 31.02 | 29.84 | 30.78 | 260,077 | +1.09(+3.67%) |
Apr 22, 2021 | 28.89 | 30.61 | 28.89 | 29.69 | 378,980 | +0.20(+0.66%) |
Apr 21, 2021 | 27.87 | 29.66 | 27.76 | 29.49 | 337,964 | +1.58(+5.65%) |
Apr 20, 2021 | 28.15 | 28.60 | 27.14 | 27.91 | 369,125 | -0.33(-1.18%) |
Apr 19, 2021 | 28.52 | 28.59 | 27.45 | 28.25 | 501,554 | -0.24(-0.83%) |
Apr 16, 2021 | 29.88 | 29.88 | 27.78 | 28.48 | 550,650 | -0.55(-1.89%) |
Apr 15, 2021 | 29.93 | 30.35 | 28.40 | 29.03 | 399,123 | -0.28(-0.97%) |
Apr 14, 2021 | 29.14 | 30.93 | 29.14 | 29.32 | 369,829 | +0.14(+0.47%) |
Apr 13, 2021 | 29.84 | 30.14 | 28.61 | 29.18 | 405,344 | -0.28(-0.96%) |
Apr 12, 2021 | 30.19 | 30.53 | 29.32 | 29.46 | 256,661 | -0.74(-2.44%) |
Apr 09, 2021 | 30.18 | 30.28 | 29.56 | 30.20 | 170,937 | -0.25(-0.84%) |
Apr 08, 2021 | 30.00 | 30.62 | 29.58 | 30.45 | 448,108 | +0.55(+1.84%) |
Apr 07, 2021 | 31.24 | 31.54 | 29.82 | 29.90 | 359,180 | -1.37(-4.39%) |
Apr 06, 2021 | 30.96 | 32.09 | 30.75 | 31.28 | 225,110 | +0.42(+1.37%) |
Apr 05, 2021 | 32.03 | 32.03 | 30.75 | 30.86 | 462,277 | -0.45(-1.44%) |
Apr 01, 2021 | 31.73 | 32.35 | 30.59 | 31.31 | 353,807 | -0.10(-0.31%) |
Mar 31, 2021 | 30.43 | 32.26 | 30.43 | 31.40 | 342,840 | +0.56(+1.81%) |
Mar 30, 2021 | 30.48 | 31.16 | 29.22 | 30.85 | 389,388 | +1.33(+4.52%) |
Mar 29, 2021 | 30.24 | 31.22 | 29.46 | 29.51 | 282,678 | -1.08(-3.53%) |
Mar 26, 2021 | 31.12 | 31.87 | 29.45 | 30.59 | 453,657 | -0.01(-0.03%) |
Mar 25, 2021 | 28.42 | 30.75 | 27.75 | 30.60 | 499,126 | +2.21(+7.77%) |
Mar 24, 2021 | 31.33 | 31.36 | 28.39 | 28.39 | 523,990 | -2.43(-7.89%) |
Mar 23, 2021 | 32.63 | 33.07 | 30.61 | 30.83 | 442,188 | -1.83(-5.61%) |
Mar 22, 2021 | 32.23 | 32.85 | 31.51 | 32.66 | 346,445 | +0.43(+1.34%) |
Mar 19, 2021 | 31.36 | 32.76 | 30.30 | 32.23 | 649,582 | +0.57(+1.80%) |
Mar 18, 2021 | 30.98 | 32.28 | 30.25 | 31.66 | 590,596 | +0.47(+1.51%) |
Mar 17, 2021 | 31.08 | 31.59 | 29.85 | 31.19 | 442,904 | -0.11(-0.34%) |
Mar 16, 2021 | 32.89 | 33.89 | 30.89 | 31.30 | 521,401 | -1.59(-4.83%) |
Mar 15, 2021 | 32.39 | 33.50 | 31.52 | 32.89 | 774,150 | +0.36(+1.12%) |
Mar 12, 2021 | 29.90 | 32.84 | 29.74 | 32.52 | 873,351 | +2.20(+7.24%) |
Mar 11, 2021 | 29.55 | 30.75 | 29.14 | 30.33 | 544,742 | +1.01(+3.44%) |
Mar 10, 2021 | 28.43 | 29.61 | 28.10 | 29.32 | 844,435 | +1.15(+4.07%) |
Mar 09, 2021 | 26.85 | 28.97 | 26.72 | 28.17 | 1,169,266 | +1.08(+3.98%) |
Mar 08, 2021 | 24.61 | 27.36 | 23.90 | 27.09 | 1,115,884 | +2.73(+11.19%) |
Mar 05, 2021 | 23.92 | 24.46 | 21.95 | 24.36 | 825,721 | +0.49(+2.05%) |
Mar 04, 2021 | 23.42 | 24.23 | 22.74 | 23.87 | 649,041 | -0.02(-0.08%) |
Mar 03, 2021 | 24.88 | 25.26 | 23.45 | 23.89 | 547,270 | -0.36(-1.50%) |
Mar 02, 2021 | 25.40 | 25.86 | 24.22 | 24.26 | 647,800 | -1.00(-3.96%) |
Mar 01, 2021 | 24.64 | 25.36 | 23.98 | 25.26 | 720,634 | +1.43(+5.99%) |
Feb 26, 2021 | 23.78 | 24.24 | 22.60 | 23.83 | 983,058 | +0.63(+2.70%) |
Feb 25, 2021 | 24.69 | 25.91 | 22.98 | 23.20 | 1,678,499 | -1.38(-5.61%) |
Feb 24, 2021 | 23.36 | 25.01 | 23.07 | 24.58 | 1,788,090 | +1.91(+8.40%) |
Feb 23, 2021 | 28.01 | 28.78 | 22.21 | 22.68 | 3,905,616 | -7.14(-23.93%) |
Feb 22, 2021 | 28.78 | 32.16 | 23.86 | 29.81 | 11,556,258 | -19.78(-39.89%) |
Feb 19, 2021 | 49.87 | 50.57 | 49.13 | 49.60 | 295,869 | +0.00(+0.00%) |
Feb 18, 2021 | 50.80 | 51.52 | 48.64 | 49.60 | 260,092 | -1.47(-2.87%) |
Feb 17, 2021 | 49.40 | 51.56 | 49.03 | 51.06 | 460,420 | +1.07(+2.13%) |
Feb 16, 2021 | 50.67 | 52.24 | 48.73 | 50.00 | 276,210 | -0.34(-0.68%) |
Feb 12, 2021 | 50.26 | 51.33 | 49.85 | 50.34 | 221,185 | -0.57(-1.11%) |
Feb 11, 2021 | 52.92 | 53.85 | 49.95 | 50.91 | 290,700 | -1.68(-3.20%) |
Feb 10, 2021 | 53.60 | 53.60 | 50.63 | 52.59 | 338,897 | -1.00(-1.86%) |
Feb 09, 2021 | 50.74 | 54.28 | 49.14 | 53.58 | 325,742 | +2.34(+4.56%) |
Feb 08, 2021 | 46.74 | 52.36 | 46.09 | 51.25 | 461,351 | +4.47(+9.55%) |
Feb 05, 2021 | 43.40 | 47.07 | 42.05 | 46.78 | 480,429 | +1.18(+2.59%) |
Feb 04, 2021 | 45.84 | 47.39 | 44.32 | 45.60 | 343,472 | -0.34(-0.74%) |
Feb 03, 2021 | 44.66 | 46.39 | 40.27 | 45.94 | 846,466 | +4.99(+12.20%) |
Feb 02, 2021 | 51.74 | 53.10 | 40.22 | 40.95 | 1,146,647 | -11.40(-21.77%) |
Feb 01, 2021 | 52.79 | 54.34 | 51.48 | 52.34 | 569,447 | +1.45(+2.84%) |
Jan 29, 2021 | 54.74 | 56.28 | 50.86 | 50.90 | 666,114 | -0.61(-1.18%) |
Jan 28, 2021 | 59.62 | 61.52 | 49.07 | 51.50 | 1,694,923 | -5.81(-10.13%) |
Jan 27, 2021 | 45.33 | 62.69 | 44.96 | 57.31 | 2,639,013 | +10.25(+21.79%) |
Jan 26, 2021 | 45.59 | 47.10 | 43.51 | 47.05 | 341,949 | +1.94(+4.29%) |
Jan 25, 2021 | 44.75 | 47.21 | 44.68 | 45.12 | 442,300 | +0.52(+1.16%) |
Jan 22, 2021 | 43.59 | 44.77 | 43.02 | 44.60 | 242,669 | +0.59(+1.33%) |
Jan 21, 2021 | 42.92 | 44.40 | 41.96 | 44.02 | 327,656 | +1.09(+2.55%) |
Jan 20, 2021 | 42.06 | 43.58 | 41.87 | 42.92 | 224,131 | +1.19(+2.86%) |
Jan 19, 2021 | 42.03 | 43.21 | 40.94 | 41.73 | 346,570 | +0.19(+0.45%) |
Jan 15, 2021 | 41.77 | 42.50 | 40.49 | 41.54 | 277,044 | -0.79(-1.87%) |
Jan 14, 2021 | 39.05 | 42.63 | 39.05 | 42.33 | 400,254 | +3.74(+9.70%) |
Jan 13, 2021 | 38.13 | 39.00 | 37.35 | 38.59 | 198,035 | +0.39(+1.02%) |
Jan 12, 2021 | 37.91 | 38.26 | 37.20 | 38.20 | 167,535 | +0.77(+2.06%) |
Jan 11, 2021 | 37.66 | 38.14 | 37.26 | 37.43 | 139,210 | -0.71(-1.87%) |
Jan 08, 2021 | 39.71 | 39.73 | 37.40 | 38.14 | 221,697 | -1.28(-3.25%) |
Jan 07, 2021 | 39.98 | 40.62 | 38.85 | 39.42 | 251,980 | +0.02(+0.05%) |
Jan 06, 2021 | 37.60 | 40.52 | 37.52 | 39.40 | 373,310 | +2.06(+5.52%) |
Jan 05, 2021 | 36.63 | 37.92 | 36.56 | 37.34 | 192,235 | +0.61(+1.65%) |
Jan 04, 2021 | 37.32 | 37.75 | 36.09 | 36.73 | 322,898 | -0.38(-1.03%) |
Dec 31, 2020 | 37.11 | 37.11 | 37.11 | 168,512 | +0.78(+2.15%) | |
Dec 30, 2020 | 35.68 | 36.54 | 35.68 | 36.33 | 168,512 | +0.87(+2.45%) |
Dec 29, 2020 | 36.84 | 37.10 | 34.90 | 35.46 | 240,617 | -1.51(-4.07%) |
Dec 28, 2020 | 36.65 | 37.73 | 36.37 | 36.97 | 255,882 | +0.70(+1.94%) |
Dec 24, 2020 | 36.33 | 36.55 | 35.91 | 36.26 | 86,755 | +0.13(+0.35%) |
Dec 23, 2020 | 36.00 | 36.26 | 35.53 | 36.14 | 144,517 | +0.64(+1.79%) |
Dec 22, 2020 | 35.02 | 36.59 | 35.02 | 35.50 | 158,201 | +0.58(+1.65%) |
Dec 21, 2020 | 34.48 | 35.28 | 34.13 | 34.92 | 231,730 | -0.35(-1.00%) |
Dec 18, 2020 | 34.90 | 35.52 | 34.73 | 35.28 | 591,533 | +0.38(+1.09%) |
Dec 17, 2020 | 34.83 | 35.42 | 34.49 | 34.90 | 178,338 | +0.09(+0.25%) |
Dec 16, 2020 | 35.09 | 35.28 | 34.67 | 34.81 | 853,596 | +0.05(+0.14%) |
Dec 15, 2020 | 34.49 | 35.16 | 33.96 | 34.76 | 148,895 | +0.62(+1.80%) |
Dec 14, 2020 | 35.97 | 36.10 | 33.93 | 34.14 | 291,482 | -1.31(-3.69%) |
Dec 11, 2020 | 35.34 | 35.73 | 34.64 | 35.45 | 183,639 | -0.21(-0.60%) |
Dec 10, 2020 | 33.89 | 35.78 | 33.77 | 35.67 | 255,701 | +1.25(+3.64%) |
Dec 09, 2020 | 34.79 | 35.30 | 33.26 | 34.42 | 342,457 | -0.21(-0.59%) |
Dec 08, 2020 | 33.19 | 34.70 | 33.18 | 34.62 | 246,031 | +1.11(+3.33%) |
Dec 07, 2020 | 34.04 | 34.08 | 32.72 | 33.51 | 234,625 | -0.53(-1.55%) |
Dec 04, 2020 | 33.80 | 34.41 | 33.36 | 34.04 | 283,387 | +0.72(+2.17%) |
Dec 03, 2020 | 33.75 | 34.29 | 33.14 | 33.31 | 230,517 | -0.08(-0.23%) |
Dec 02, 2020 | 32.47 | 33.72 | 32.05 | 33.39 | 240,032 | +0.67(+2.06%) |
Dec 01, 2020 | 34.33 | 34.41 | 31.37 | 32.72 | 473,249 | -0.53(-1.59%) |
Nov 30, 2020 | 34.64 | 35.40 | 32.94 | 33.24 | 291,407 | -1.32(-3.83%) |
Nov 27, 2020 | 34.36 | 35.70 | 34.36 | 34.57 | 161,678 | +0.59(+1.75%) |
Nov 25, 2020 | 34.65 | 35.25 | 33.74 | 33.97 | 327,971 | -1.08(-3.09%) |
Nov 24, 2020 | 34.14 | 37.04 | 33.90 | 35.06 | 602,376 | +1.95(+5.89%) |
Nov 23, 2020 | 31.51 | 33.35 | 31.03 | 33.10 | 345,713 | +2.36(+7.68%) |
Nov 20, 2020 | 29.83 | 30.93 | 29.67 | 30.74 | 221,552 | +0.96(+3.21%) |
Nov 19, 2020 | 31.56 | 32.46 | 29.65 | 29.79 | 481,264 | -2.00(-6.29%) |
Nov 18, 2020 | 30.68 | 33.49 | 30.50 | 31.79 | 560,761 | +1.44(+4.76%) |
Nov 17, 2020 | 30.01 | 31.11 | 29.44 | 30.34 | 565,188 | -0.20(-0.64%) |
Nov 16, 2020 | 28.01 | 30.76 | 27.80 | 30.54 | 522,155 | +3.54(+13.11%) |
Nov 13, 2020 | 26.63 | 27.19 | 26.41 | 27.00 | 412,449 | +0.66(+2.52%) |
Nov 12, 2020 | 27.19 | 28.89 | 26.23 | 26.34 | 850,493 | -1.07(-3.91%) |
Nov 11, 2020 | 26.78 | 27.41 | 25.18 | 27.41 | 339,942 | +0.30(+1.12%) |
Nov 10, 2020 | 26.15 | 27.75 | 25.74 | 27.11 | 874,968 | +1.39(+5.38%) |
Nov 09, 2020 | 20.78 | 26.22 | 20.54 | 25.72 | 1,160,459 | +6.78(+35.79%) |
Nov 06, 2020 | 19.25 | 19.26 | 18.48 | 18.94 | 244,619 | -0.11(-0.56%) |
Nov 05, 2020 | 18.72 | 19.46 | 18.71 | 19.05 | 163,752 | +0.56(+3.01%) |
Nov 04, 2020 | 19.28 | 19.50 | 18.35 | 18.49 | 208,606 | -0.93(-4.77%) |
Nov 03, 2020 | 19.03 | 19.55 | 18.91 | 19.42 | 215,173 | +0.89(+4.79%) |
Nov 02, 2020 | 17.92 | 19.14 | 17.92 | 18.53 | 360,635 | +0.92(+5.20%) |
Oct 30, 2020 | 17.86 | 18.01 | 17.46 | 17.62 | 256,409 | -0.31(-1.74%) |
Oct 29, 2020 | 17.83 | 18.22 | 17.43 | 17.93 | 257,203 | +0.13(+0.71%) |
Oct 28, 2020 | 18.31 | 18.33 | 17.39 | 17.80 | 380,359 | -0.99(-5.24%) |
Oct 27, 2020 | 19.29 | 19.30 | 18.65 | 18.79 | 157,901 | -0.51(-2.63%) |
Oct 26, 2020 | 19.14 | 19.29 | 18.48 | 19.29 | 268,051 | -0.23(-1.20%) |
Oct 23, 2020 | 20.03 | 20.03 | 19.08 | 19.53 | 162,088 | -0.05(-0.25%) |
Oct 22, 2020 | 18.83 | 19.62 | 18.56 | 19.58 | 187,268 | +0.73(+3.88%) |
Oct 21, 2020 | 18.55 | 18.96 | 18.54 | 18.84 | 153,130 | +0.17(+0.89%) |
Oct 20, 2020 | 18.92 | 19.29 | 18.63 | 18.68 | 236,406 | -0.06(-0.31%) |
Oct 19, 2020 | 20.55 | 20.65 | 18.74 | 18.74 | 338,671 | -1.63(-8.00%) |
Oct 16, 2020 | 20.68 | 20.84 | 20.35 | 20.37 | 122,309 | -0.36(-1.74%) |
Oct 15, 2020 | 20.23 | 20.85 | 19.85 | 20.73 | 182,515 | +0.08(+0.38%) |
Oct 14, 2020 | 20.91 | 21.18 | 20.62 | 20.65 | 153,926 | -0.13(-0.61%) |
Oct 13, 2020 | 20.89 | 21.11 | 20.52 | 20.78 | 182,545 | -0.41(-1.93%) |
Oct 12, 2020 | 20.98 | 21.34 | 20.62 | 21.19 | 119,233 | +0.35(+1.69%) |
Oct 09, 2020 | 21.06 | 21.32 | 20.72 | 20.83 | 169,162 | +0.03(+0.14%) |
Oct 08, 2020 | 21.71 | 21.71 | 20.71 | 20.81 | 160,312 | +0.35(+1.72%) |
Oct 07, 2020 | 20.28 | 21.02 | 19.95 | 20.45 | 552,069 | +0.19(+0.91%) |
Oct 06, 2020 | 21.62 | 21.80 | 20.16 | 20.27 | 420,087 | -1.07(-5.03%) |
Oct 05, 2020 | 21.14 | 21.72 | 21.00 | 21.34 | 194,343 | +0.52(+2.48%) |
Oct 02, 2020 | 20.71 | 21.03 | 20.39 | 20.82 | 163,934 | -0.58(-2.69%) |
Oct 01, 2020 | 20.27 | 21.41 | 20.02 | 21.40 | 326,239 | +1.31(+6.50%) |
Sep 30, 2020 | 20.20 | 20.85 | 19.98 | 20.09 | 216,738 | +0.09(+0.44%) |
Sep 29, 2020 | 19.91 | 20.05 | 19.46 | 20.01 | 148,875 | +0.03(+0.15%) |
Sep 28, 2020 | 19.80 | 20.47 | 19.80 | 19.98 | 216,015 | +0.54(+2.76%) |
Sep 25, 2020 | 18.58 | 19.57 | 18.58 | 19.44 | 237,238 | +0.61(+3.26%) |
Sep 24, 2020 | 18.92 | 19.09 | 18.25 | 18.82 | 319,140 | -0.12(-0.64%) |
Sep 23, 2020 | 19.08 | 19.69 | 18.86 | 18.95 | 336,891 | -0.14(-0.74%) |
Sep 22, 2020 | 19.22 | 19.45 | 18.58 | 19.09 | 174,453 | +0.07(+0.36%) |
Sep 21, 2020 | 19.22 | 19.42 | 18.64 | 19.02 | 272,707 | -0.86(-4.32%) |
Sep 18, 2020 | 20.33 | 20.80 | 19.81 | 19.88 | 486,369 | -0.22(-1.12%) |
Sep 17, 2020 | 19.50 | 20.28 | 19.22 | 20.10 | 251,813 | +0.20(+0.98%) |
Sep 16, 2020 | 19.94 | 20.33 | 19.83 | 19.91 | 197,414 | +0.04(+0.22%) |
Sep 15, 2020 | 19.72 | 20.16 | 19.57 | 19.86 | 164,901 | +0.28(+1.42%) |
Sep 14, 2020 | 19.50 | 19.68 | 19.30 | 19.59 | 185,022 | +0.28(+1.47%) |
Sep 11, 2020 | 19.38 | 19.60 | 19.03 | 19.30 | 256,512 | +0.02(+0.10%) |
Sep 10, 2020 | 20.57 | 20.87 | 19.25 | 19.28 | 544,319 | -1.04(-5.13%) |
Sep 09, 2020 | 20.75 | 21.27 | 20.02 | 20.33 | 273,866 | -0.07(-0.33%) |
Sep 08, 2020 | 20.60 | 21.05 | 20.17 | 20.40 | 377,688 | -0.74(-3.51%) |
Sep 04, 2020 | 21.67 | 21.80 | 20.56 | 21.14 | 249,335 | -0.18(-0.82%) |
Sep 03, 2020 | 22.39 | 22.70 | 20.97 | 21.31 | 251,946 | -1.31(-5.78%) |
Sep 02, 2020 | 22.70 | 22.84 | 21.93 | 22.62 | 304,930 | -0.13(-0.56%) |
Sep 01, 2020 | 22.21 | 22.95 | 22.20 | 22.75 | 180,630 | +0.32(+1.41%) |
Aug 31, 2020 | 24.06 | 24.06 | 22.00 | 22.43 | 329,255 | -1.63(-6.79%) |
Aug 28, 2020 | 22.82 | 24.22 | 22.44 | 24.06 | 361,440 | +1.53(+6.77%) |
Aug 27, 2020 | 23.66 | 23.73 | 22.47 | 22.54 | 370,399 | -1.15(-4.84%) |
Aug 26, 2020 | 24.36 | 24.42 | 23.59 | 23.68 | 160,941 | -0.53(-2.21%) |
Aug 25, 2020 | 24.50 | 24.54 | 23.93 | 24.22 | 187,535 | -0.28(-1.15%) |
Aug 24, 2020 | 24.15 | 24.58 | 23.97 | 24.50 | 264,935 | +0.40(+1.65%) |
Aug 21, 2020 | 24.50 | 24.60 | 24.06 | 24.10 | 205,920 | -0.29(-1.20%) |
Aug 20, 2020 | 24.60 | 24.64 | 24.16 | 24.39 | 209,991 | -0.45(-1.80%) |
Aug 19, 2020 | 24.84 | 25.30 | 24.60 | 24.84 | 224,424 | -0.08(-0.31%) |
Aug 18, 2020 | 25.38 | 25.38 | 24.78 | 24.92 | 167,928 | -0.40(-1.57%) |
Aug 17, 2020 | 25.09 | 25.43 | 24.77 | 25.32 | 172,191 | +0.31(+1.24%) |
Aug 14, 2020 | 24.74 | 25.02 | 24.54 | 25.01 | 123,531 | +0.05(+0.19%) |
Aug 13, 2020 | 24.95 | 25.75 | 24.87 | 24.96 | 147,550 | +0.09(+0.35%) |
Aug 12, 2020 | 24.97 | 25.15 | 24.41 | 24.87 | 198,348 | +0.35(+1.43%) |
Aug 11, 2020 | 25.85 | 26.10 | 24.50 | 24.52 | 289,755 | -1.02(-4.00%) |
Aug 10, 2020 | 25.73 | 26.32 | 25.37 | 25.54 | 265,602 | +0.04(+0.15%) |
Aug 07, 2020 | 25.28 | 26.95 | 24.80 | 25.50 | 672,892 | +2.15(+9.20%) |
Aug 06, 2020 | 22.68 | 23.54 | 22.18 | 23.35 | 335,340 | +0.45(+1.95%) |
Aug 05, 2020 | 22.79 | 23.02 | 22.47 | 22.91 | 180,436 | +0.50(+2.21%) |
Aug 04, 2020 | 21.82 | 22.56 | 21.70 | 22.41 | 182,510 | +0.50(+2.26%) |
Aug 03, 2020 | 21.58 | 22.18 | 21.24 | 21.91 | 238,038 | +0.47(+2.20%) |
Jul 31, 2020 | 21.07 | 21.45 | 20.53 | 21.44 | 236,983 | +0.25(+1.17%) |
Jul 30, 2020 | 20.77 | 21.30 | 20.03 | 21.19 | 182,724 | -0.12(-0.55%) |
Jul 29, 2020 | 20.18 | 21.32 | 20.07 | 21.31 | 240,051 | +1.36(+6.82%) |
Jul 28, 2020 | 20.25 | 20.48 | 19.95 | 19.95 | 157,818 | -0.41(-2.01%) |
Jul 27, 2020 | 20.58 | 20.58 | 19.41 | 20.36 | 265,298 | -0.25(-1.23%) |
Jul 24, 2020 | 21.94 | 21.94 | 20.47 | 20.61 | 232,663 | -1.43(-6.48%) |
Jul 23, 2020 | 21.87 | 22.70 | 21.81 | 22.04 | 221,875 | +0.02(+0.09%) |
Jul 22, 2020 | 22.21 | 22.81 | 21.80 | 22.02 | 219,205 | -0.32(-1.41%) |
Jul 21, 2020 | 22.03 | 22.72 | 21.65 | 22.34 | 361,354 | +0.73(+3.40%) |
Jul 20, 2020 | 21.46 | 21.78 | 21.24 | 21.60 | 251,969 | +0.14(+0.63%) |
Jul 17, 2020 | 21.39 | 21.74 | 21.30 | 21.47 | 276,789 | +0.05(+0.23%) |
Jul 16, 2020 | 20.95 | 21.75 | 20.70 | 21.42 | 321,173 | +0.20(+0.96%) |
Jul 15, 2020 | 20.14 | 21.26 | 20.02 | 21.21 | 371,458 | +1.64(+8.40%) |
Jul 14, 2020 | 19.77 | 19.96 | 18.68 | 19.57 | 373,451 | -0.31(-1.56%) |
Jul 13, 2020 | 19.93 | 20.74 | 19.65 | 19.88 | 464,011 | +0.43(+2.20%) |
Jul 10, 2020 | 19.32 | 19.53 | 19.01 | 19.45 | 260,023 | +0.08(+0.40%) |
Jul 09, 2020 | 20.32 | 20.32 | 19.29 | 19.38 | 495,427 | -0.88(-4.37%) |
Jul 08, 2020 | 20.14 | 20.51 | 19.37 | 20.26 | 250,610 | +0.06(+0.29%) |
Jul 07, 2020 | 20.68 | 20.87 | 20.11 | 20.20 | 318,734 | -0.84(-3.97%) |
Jul 06, 2020 | 21.50 | 21.72 | 20.78 | 21.04 | 224,642 | +0.04(+0.18%) |
Jul 02, 2020 | 21.82 | 22.05 | 20.97 | 21.00 | 315,463 | -0.16(-0.74%) |
Jul 01, 2020 | 21.66 | 22.13 | 21.13 | 21.16 | 282,037 | -0.58(-2.68%) |
Jun 30, 2020 | 21.18 | 21.79 | 21.05 | 21.74 | 224,893 | +0.46(+2.15%) |
Jun 29, 2020 | 20.57 | 21.38 | 20.09 | 21.28 | 236,136 | +1.05(+5.19%) |
Jun 26, 2020 | 21.05 | 21.44 | 20.14 | 20.23 | 788,504 | -1.04(-4.89%) |
Jun 25, 2020 | 20.07 | 21.41 | 20.07 | 21.27 | 500,446 | +0.92(+4.54%) |
Jun 24, 2020 | 22.33 | 22.48 | 20.30 | 20.35 | 651,317 | -2.44(-10.71%) |
Jun 23, 2020 | 22.87 | 22.91 | 21.85 | 22.79 | 693,040 | +0.52(+2.36%) |
Jun 22, 2020 | 22.61 | 23.11 | 21.93 | 22.26 | 553,420 | -0.52(-2.28%) |
Jun 19, 2020 | 23.80 | 24.58 | 22.78 | 22.78 | 682,664 | -0.60(-2.56%) |
Jun 18, 2020 | 23.02 | 23.40 | 22.38 | 23.38 | 339,417 | +0.15(+0.63%) |
Jun 17, 2020 | 24.24 | 24.24 | 22.02 | 23.24 | 572,120 | -1.16(-4.74%) |
Jun 16, 2020 | 25.48 | 25.99 | 24.27 | 24.39 | 729,699 | +0.15(+0.60%) |
Jun 15, 2020 | 22.53 | 24.70 | 22.36 | 24.25 | 284,914 | +0.76(+3.23%) |
Jun 12, 2020 | 24.00 | 24.55 | 22.33 | 23.49 | 462,858 | +1.15(+5.13%) |
Jun 11, 2020 | 23.91 | 24.88 | 22.23 | 22.34 | 616,880 | -3.59(-13.84%) |
Jun 10, 2020 | 28.20 | 28.69 | 25.61 | 25.93 | 587,267 | -2.07(-7.40%) |
Jun 09, 2020 | 29.37 | 29.79 | 27.93 | 28.00 | 297,797 | -2.14(-7.10%) |
Jun 08, 2020 | 28.68 | 30.88 | 28.36 | 30.14 | 694,284 | +2.56(+9.27%) |
Jun 05, 2020 | 27.22 | 28.57 | 27.00 | 27.58 | 532,595 | +1.21(+4.57%) |
Jun 04, 2020 | 24.74 | 27.01 | 24.73 | 26.38 | 637,543 | +1.26(+5.03%) |
Jun 03, 2020 | 23.95 | 25.37 | 23.95 | 25.11 | 450,666 | +1.52(+6.43%) |
Jun 02, 2020 | 23.31 | 23.81 | 22.78 | 23.60 | 346,992 | +0.63(+2.75%) |