Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.70 | 31.78 | 31.33 | 31.40 | 145,169 | -0.62(-1.93%) |
May 27, 2021 | 31.67 | 32.04 | 31.40 | 32.01 | 145,562 | +0.67(+2.12%) |
May 26, 2021 | 30.92 | 31.41 | 30.89 | 31.35 | 181,574 | +0.54(+1.74%) |
May 25, 2021 | 30.92 | 31.25 | 30.69 | 30.81 | 139,355 | +0.06(+0.19%) |
May 24, 2021 | 30.18 | 30.91 | 30.15 | 30.75 | 200,683 | +0.77(+2.55%) |
May 21, 2021 | 30.22 | 30.35 | 29.94 | 29.99 | 66,346 | -0.19(-0.63%) |
May 20, 2021 | 29.64 | 30.22 | 29.64 | 30.18 | 168,731 | +0.87(+2.98%) |
May 19, 2021 | 28.93 | 29.34 | 28.67 | 29.30 | 140,685 | -0.49(-1.63%) |
May 18, 2021 | 29.62 | 30.09 | 29.57 | 29.79 | 105,523 | +0.49(+1.66%) |
May 17, 2021 | 29.21 | 29.41 | 28.03 | 29.30 | 114,406 | -0.26(-0.87%) |
May 14, 2021 | 28.79 | 29.67 | 28.79 | 29.56 | 185,367 | +0.82(+2.84%) |
May 13, 2021 | 28.80 | 29.12 | 28.28 | 28.74 | 239,465 | +0.13(+0.45%) |
May 12, 2021 | 29.24 | 29.60 | 28.51 | 28.61 | 356,902 | -1.21(-4.07%) |
May 11, 2021 | 29.01 | 29.92 | 28.78 | 29.83 | 538,474 | -0.41(-1.35%) |
May 10, 2021 | 31.21 | 31.21 | 30.23 | 30.23 | 496,701 | -1.09(-3.49%) |
May 07, 2021 | 30.90 | 31.35 | 30.90 | 31.33 | 148,489 | +0.66(+2.14%) |
May 06, 2021 | 31.23 | 31.23 | 30.33 | 30.67 | 407,970 | -0.97(-3.08%) |
May 05, 2021 | 31.69 | 31.84 | 31.50 | 31.65 | 200,298 | +0.50(+1.60%) |
May 04, 2021 | 31.40 | 31.40 | 30.63 | 31.15 | 290,273 | -0.67(-2.09%) |
May 03, 2021 | 31.98 | 32.07 | 31.76 | 31.82 | 366,762 | +0.20(+0.63%) |
Apr 30, 2021 | 31.86 | 31.94 | 31.49 | 31.62 | 140,152 | -0.48(-1.49%) |
Apr 29, 2021 | 32.61 | 32.73 | 31.78 | 32.09 | 194,473 | -0.36(-1.10%) |
Apr 28, 2021 | 32.44 | 32.53 | 32.16 | 32.45 | 200,065 | -0.25(-0.76%) |
Apr 27, 2021 | 32.30 | 32.88 | 32.30 | 32.70 | 204,317 | +0.55(+1.70%) |
Apr 26, 2021 | 31.81 | 32.17 | 31.81 | 32.15 | 199,678 | +0.48(+1.51%) |
Apr 23, 2021 | 31.05 | 31.75 | 31.05 | 31.68 | 228,389 | +0.90(+2.94%) |
Apr 22, 2021 | 31.12 | 31.24 | 30.54 | 30.77 | 191,303 | -0.40(-1.28%) |
Apr 21, 2021 | 30.12 | 31.20 | 29.90 | 31.17 | 201,852 | +0.94(+3.12%) |
Apr 20, 2021 | 30.87 | 30.89 | 29.96 | 30.23 | 388,286 | -0.99(-3.18%) |
Apr 19, 2021 | 31.93 | 31.98 | 31.07 | 31.22 | 288,494 | -0.83(-2.60%) |
Apr 16, 2021 | 31.83 | 32.05 | 31.77 | 32.05 | 264,106 | +0.29(+0.91%) |
Apr 15, 2021 | 31.96 | 32.07 | 31.59 | 31.77 | 225,741 | -0.07(-0.22%) |
Apr 14, 2021 | 31.91 | 32.18 | 31.73 | 31.84 | 162,637 | -0.01(-0.03%) |
Apr 13, 2021 | 31.46 | 31.85 | 31.34 | 31.85 | 231,945 | +0.49(+1.55%) |
Apr 12, 2021 | 31.92 | 31.95 | 31.23 | 31.36 | 290,088 | -0.89(-2.77%) |
Apr 09, 2021 | 32.18 | 32.26 | 31.95 | 32.25 | 201,626 | +0.20(+0.62%) |
Apr 08, 2021 | 31.98 | 32.12 | 31.77 | 32.05 | 311,773 | +0.29(+0.91%) |
Apr 07, 2021 | 32.07 | 32.09 | 31.62 | 31.77 | 226,399 | -0.28(-0.87%) |
Apr 06, 2021 | 31.90 | 32.23 | 31.73 | 32.04 | 285,135 | +0.18(+0.56%) |
Apr 05, 2021 | 31.77 | 32.07 | 31.62 | 31.86 | 378,401 | +0.60(+1.91%) |
Apr 01, 2021 | 30.81 | 31.28 | 30.81 | 31.27 | 389,670 | +0.68(+2.21%) |
Mar 31, 2021 | 30.54 | 30.65 | 30.41 | 30.59 | 167,880 | +0.39(+1.28%) |
Mar 30, 2021 | 29.93 | 30.22 | 29.73 | 30.21 | 305,278 | -0.05(-0.16%) |
Mar 29, 2021 | 30.94 | 31.09 | 30.15 | 30.25 | 291,323 | -0.99(-3.18%) |
Mar 26, 2021 | 31.44 | 31.54 | 30.67 | 31.25 | 251,630 | +0.01(+0.03%) |
Mar 25, 2021 | 30.23 | 31.26 | 30.07 | 31.24 | 545,199 | +0.37(+1.19%) |
Mar 24, 2021 | 31.75 | 31.90 | 30.84 | 30.87 | 313,015 | -0.41(-1.30%) |
Mar 23, 2021 | 31.85 | 31.92 | 31.15 | 31.28 | 365,209 | -0.62(-1.93%) |
Mar 22, 2021 | 32.33 | 32.33 | 31.71 | 31.89 | 282,869 | -0.13(-0.40%) |
Mar 19, 2021 | 31.52 | 32.11 | 31.31 | 32.02 | 365,926 | +0.50(+1.58%) |
Mar 18, 2021 | 32.30 | 32.37 | 31.42 | 31.53 | 280,609 | -0.84(-2.61%) |
Mar 17, 2021 | 31.71 | 32.40 | 31.57 | 32.37 | 307,136 | +0.26(+0.80%) |
Mar 16, 2021 | 33.00 | 33.06 | 31.91 | 32.11 | 549,895 | -0.58(-1.76%) |
Mar 15, 2021 | 32.38 | 32.74 | 32.30 | 32.69 | 759,080 | +0.54(+1.67%) |
Mar 12, 2021 | 31.79 | 32.18 | 31.63 | 32.15 | 385,746 | -0.17(-0.52%) |
Mar 11, 2021 | 31.60 | 32.32 | 31.46 | 32.32 | 893,267 | +1.53(+4.97%) |
Mar 10, 2021 | 30.44 | 30.86 | 30.35 | 30.79 | 372,668 | +0.59(+1.94%) |
Mar 09, 2021 | 30.12 | 30.36 | 30.02 | 30.21 | 383,058 | +0.68(+2.29%) |
Mar 08, 2021 | 29.66 | 30.09 | 29.37 | 29.53 | 383,182 | -0.21(-0.70%) |
Mar 05, 2021 | 30.07 | 30.16 | 28.02 | 29.74 | 1,276,465 | -0.05(-0.17%) |
Mar 04, 2021 | 31.32 | 31.43 | 29.34 | 29.79 | 1,114,061 | -1.70(-5.40%) |
Mar 03, 2021 | 32.22 | 32.39 | 31.45 | 31.49 | 535,037 | -0.38(-1.19%) |
Mar 02, 2021 | 32.11 | 32.22 | 31.77 | 31.86 | 704,805 | -0.08(-0.25%) |
Mar 01, 2021 | 31.37 | 31.95 | 31.14 | 31.94 | 718,706 | +1.68(+5.55%) |
Feb 26, 2021 | 30.28 | 30.51 | 29.72 | 30.26 | 385,746 | +0.06(+0.20%) |
Feb 25, 2021 | 31.56 | 31.56 | 30.00 | 30.21 | 458,187 | -1.10(-3.52%) |
Feb 24, 2021 | 30.94 | 31.36 | 30.70 | 31.31 | 444,566 | +0.57(+1.84%) |
Feb 23, 2021 | 30.26 | 30.86 | 29.32 | 30.74 | 698,898 | -0.43(-1.37%) |
Feb 22, 2021 | 31.52 | 31.77 | 31.16 | 31.17 | 454,846 | -0.12(-0.38%) |
Feb 19, 2021 | 31.12 | 31.49 | 31.08 | 31.29 | 403,554 | +0.28(+0.90%) |
Feb 18, 2021 | 30.98 | 31.16 | 30.72 | 31.01 | 373,937 | -0.25(-0.79%) |
Feb 17, 2021 | 31.41 | 31.41 | 30.74 | 31.26 | 432,235 | -0.17(-0.54%) |
Feb 16, 2021 | 31.81 | 31.99 | 31.35 | 31.43 | 538,474 | -0.11(-0.35%) |
Feb 12, 2021 | 30.97 | 31.56 | 30.84 | 31.54 | 434,442 | +0.48(+1.54%) |
Feb 11, 2021 | 31.35 | 31.54 | 30.73 | 31.06 | 425,085 | +0.11(+0.35%) |
Feb 10, 2021 | 31.41 | 31.57 | 30.61 | 30.95 | 673,147 | -0.10(-0.32%) |
Feb 09, 2021 | 30.81 | 31.11 | 30.69 | 31.05 | 492,880 | +0.11(+0.35%) |
Feb 08, 2021 | 31.22 | 31.29 | 30.61 | 30.94 | 873,255 | +0.29(+0.94%) |
Feb 05, 2021 | 30.02 | 30.69 | 30.02 | 30.65 | 944,646 | +1.07(+3.63%) |
Feb 04, 2021 | 29.29 | 29.61 | 29.10 | 29.58 | 428,631 | +0.55(+1.88%) |
Feb 03, 2021 | 29.22 | 29.22 | 28.92 | 29.03 | 463,858 | +0.07(+0.24%) |
Feb 02, 2021 | 28.67 | 28.96 | 28.47 | 28.96 | 599,021 | +0.85(+3.04%) |
Feb 01, 2021 | 28.11 | 28.16 | 27.66 | 28.11 | 376,945 | +0.60(+2.17%) |
Jan 29, 2021 | 28.08 | 28.08 | 27.16 | 27.51 | 402,850 | -0.77(-2.71%) |
Jan 28, 2021 | 27.67 | 28.51 | 27.65 | 28.28 | 427,550 | +0.79(+2.86%) |
Jan 27, 2021 | 27.91 | 28.09 | 27.27 | 27.49 | 747,030 | -1.21(-4.22%) |
Jan 26, 2021 | 29.18 | 29.18 | 28.59 | 28.70 | 331,597 | -0.28(-0.96%) |
Jan 25, 2021 | 29.47 | 29.62 | 28.53 | 28.98 | 559,094 | -0.30(-1.02%) |
Jan 22, 2021 | 29.11 | 29.30 | 29.02 | 29.28 | 483,139 | -0.18(-0.61%) |
Jan 21, 2021 | 29.41 | 29.51 | 29.08 | 29.46 | 414,740 | +0.17(+0.58%) |
Jan 20, 2021 | 29.38 | 29.38 | 28.78 | 29.29 | 679,218 | +0.70(+2.43%) |
Jan 19, 2021 | 28.99 | 29.07 | 28.38 | 28.59 | 500,969 | +0.10(+0.35%) |
Jan 15, 2021 | 29.02 | 29.02 | 28.16 | 28.50 | 533,143 | -0.53(-1.82%) |
Jan 14, 2021 | 28.75 | 29.10 | 28.75 | 29.02 | 470,940 | +0.48(+1.67%) |
Jan 13, 2021 | 28.59 | 28.70 | 28.36 | 28.55 | 524,435 | +0.03(+0.10%) |
Jan 12, 2021 | 28.19 | 28.56 | 28.04 | 28.52 | 409,410 | +0.61(+2.17%) |
Jan 11, 2021 | 27.53 | 28.08 | 27.35 | 27.91 | 452,060 | -0.01(-0.04%) |
Jan 08, 2021 | 27.90 | 27.94 | 27.60 | 27.92 | 488,370 | +0.22(+0.79%) |
Jan 07, 2021 | 27.70 | 27.91 | 27.61 | 27.70 | 450,265 | +0.20(+0.72%) |
Jan 06, 2021 | 27.74 | 27.85 | 27.11 | 27.50 | 711,624 | +0.82(+3.05%) |
Jan 05, 2021 | 26.00 | 26.74 | 25.99 | 26.69 | 407,286 | +1.06(+4.15%) |
Jan 04, 2021 | 26.44 | 26.55 | 25.47 | 25.62 | 425,642 | -0.06(-0.23%) |
Dec 31, 2020 | 25.68 | 25.68 | 25.68 | 193,086 | -0.31(-1.19%) | |
Dec 30, 2020 | 26.10 | 26.21 | 25.96 | 25.99 | 193,086 | +0.04(+0.15%) |
Dec 29, 2020 | 26.28 | 26.42 | 25.74 | 25.95 | 272,793 | -0.03(-0.11%) |
Dec 28, 2020 | 26.50 | 26.53 | 25.97 | 25.98 | 273,074 | -0.11(-0.42%) |
Dec 24, 2020 | 26.30 | 26.46 | 25.94 | 26.09 | 118,542 | -0.02(-0.08%) |
Dec 23, 2020 | 25.86 | 26.20 | 25.75 | 26.11 | 233,904 | +0.64(+2.53%) |
Dec 22, 2020 | 25.39 | 25.46 | 25.12 | 25.46 | 234,042 | +0.07(+0.27%) |
Dec 21, 2020 | 25.11 | 25.51 | 25.03 | 25.39 | 267,396 | -0.40(-1.54%) |
Dec 18, 2020 | 26.14 | 26.23 | 25.63 | 25.79 | 199,150 | -0.16(-0.61%) |
Dec 17, 2020 | 25.60 | 25.95 | 25.56 | 25.95 | 317,592 | +0.60(+2.39%) |
Dec 16, 2020 | 24.93 | 25.35 | 24.81 | 25.35 | 279,240 | +0.53(+2.12%) |
Dec 15, 2020 | 24.60 | 24.82 | 24.36 | 24.82 | 104,190 | +0.41(+1.66%) |
Dec 14, 2020 | 24.62 | 24.77 | 24.40 | 24.41 | 112,540 | +0.07(+0.29%) |
Dec 11, 2020 | 24.51 | 24.58 | 24.15 | 24.34 | 131,960 | -0.23(-0.93%) |
Dec 10, 2020 | 24.22 | 24.59 | 24.16 | 24.57 | 131,317 | +0.06(+0.24%) |
Dec 09, 2020 | 24.80 | 24.97 | 24.25 | 24.51 | 195,540 | -0.21(-0.84%) |
Dec 08, 2020 | 24.30 | 24.72 | 24.24 | 24.72 | 257,784 | +0.26(+1.05%) |
Dec 07, 2020 | 24.40 | 24.52 | 24.31 | 24.46 | 176,896 | +0.04(+0.16%) |
Dec 04, 2020 | 24.24 | 24.42 | 24.09 | 24.42 | 201,874 | +0.44(+1.82%) |
Dec 03, 2020 | 23.94 | 24.23 | 23.92 | 23.99 | 313,642 | +0.42(+1.77%) |
Dec 02, 2020 | 23.37 | 23.61 | 23.16 | 23.57 | 188,674 | +0.02(+0.08%) |
Dec 01, 2020 | 23.66 | 23.66 | 23.35 | 23.55 | 102,316 | +0.28(+1.19%) |
Nov 30, 2020 | 23.76 | 23.79 | 23.09 | 23.27 | 186,611 | -0.17(-0.72%) |
Nov 27, 2020 | 23.11 | 23.55 | 23.11 | 23.44 | 282,281 | +0.65(+2.87%) |
Nov 25, 2020 | 22.68 | 22.80 | 22.59 | 22.79 | 185,228 | +0.11(+0.48%) |
Nov 24, 2020 | 22.16 | 22.72 | 22.16 | 22.68 | 188,161 | +0.45(+2.01%) |
Nov 23, 2020 | 22.38 | 22.46 | 22.01 | 22.23 | 130,932 | -0.12(-0.55%) |
Nov 20, 2020 | 22.41 | 22.47 | 22.30 | 22.36 | 125,503 | +0.03(+0.16%) |
Nov 19, 2020 | 22.00 | 22.36 | 21.90 | 22.32 | 151,281 | +0.30(+1.35%) |
Nov 18, 2020 | 22.01 | 22.29 | 21.92 | 22.02 | 172,397 | +0.20(+0.91%) |
Nov 17, 2020 | 21.71 | 21.88 | 21.50 | 21.83 | 137,499 | +0.03(+0.14%) |
Nov 16, 2020 | 21.88 | 21.88 | 21.66 | 21.80 | 153,677 | +0.20(+0.92%) |
Nov 13, 2020 | 21.32 | 21.60 | 21.30 | 21.60 | 277,943 | +0.66(+3.17%) |
Nov 12, 2020 | 21.15 | 21.34 | 20.86 | 20.93 | 71,513 | -0.24(-1.12%) |
Nov 11, 2020 | 21.18 | 21.20 | 21.02 | 21.17 | 96,088 | +0.12(+0.56%) |
Nov 10, 2020 | 21.28 | 21.31 | 20.79 | 21.05 | 121,457 | -0.24(-1.12%) |
Nov 09, 2020 | 22.41 | 22.42 | 21.29 | 21.29 | 286,160 | -0.06(-0.28%) |
Nov 06, 2020 | 21.40 | 21.41 | 21.21 | 21.35 | 98,667 | +0.04(+0.19%) |
Nov 05, 2020 | 21.02 | 21.33 | 21.01 | 21.31 | 228,283 | +0.79(+3.86%) |
Nov 04, 2020 | 20.32 | 20.75 | 20.21 | 20.52 | 175,669 | +0.49(+2.42%) |
Nov 03, 2020 | 19.69 | 20.12 | 19.69 | 20.03 | 178,962 | +0.67(+3.48%) |
Nov 02, 2020 | 19.33 | 19.39 | 19.18 | 19.36 | 124,636 | +0.07(+0.36%) |
Oct 30, 2020 | 19.34 | 19.50 | 19.08 | 19.29 | 203,690 | -0.13(-0.66%) |
Oct 29, 2020 | 19.39 | 19.59 | 19.29 | 19.42 | 152,890 | +0.13(+0.67%) |
Oct 28, 2020 | 19.56 | 19.69 | 19.24 | 19.29 | 297,690 | -0.72(-3.62%) |
Oct 27, 2020 | 20.44 | 20.44 | 19.95 | 20.01 | 152,378 | -0.28(-1.37%) |
Oct 26, 2020 | 20.83 | 20.83 | 20.06 | 20.29 | 233,028 | -0.79(-3.76%) |
Oct 23, 2020 | 21.16 | 21.23 | 20.85 | 21.08 | 109,664 | +0.08(+0.38%) |
Oct 22, 2020 | 20.92 | 21.03 | 20.74 | 21.00 | 181,524 | +0.06(+0.28%) |
Oct 21, 2020 | 21.20 | 21.36 | 20.92 | 20.94 | 151,634 | -0.26(-1.22%) |
Oct 20, 2020 | 21.36 | 21.45 | 21.20 | 21.20 | 113,240 | -0.04(-0.19%) |
Oct 19, 2020 | 21.76 | 21.76 | 21.20 | 21.24 | 303,289 | -0.51(-2.32%) |
Oct 16, 2020 | 21.82 | 21.89 | 21.69 | 21.75 | 158,795 | -0.03(-0.14%) |
Oct 15, 2020 | 21.59 | 21.84 | 21.52 | 21.78 | 210,441 | -0.17(-0.77%) |
Oct 14, 2020 | 22.21 | 22.32 | 21.91 | 21.95 | 233,470 | -0.08(-0.36%) |
Oct 13, 2020 | 22.00 | 22.07 | 21.74 | 22.02 | 253,633 | -0.08(-0.36%) |
Oct 12, 2020 | 22.12 | 22.21 | 22.07 | 22.10 | 302,708 | +0.05(+0.22%) |
Oct 09, 2020 | 22.23 | 22.28 | 22.04 | 22.05 | 250,401 | +0.33(+1.51%) |
Oct 08, 2020 | 21.89 | 21.94 | 21.63 | 21.73 | 182,575 | +0.13(+0.60%) |
Oct 07, 2020 | 21.53 | 21.68 | 21.41 | 21.60 | 179,974 | +0.16(+0.74%) |
Oct 06, 2020 | 21.94 | 21.97 | 21.38 | 21.44 | 229,769 | -0.31(-1.41%) |
Oct 05, 2020 | 21.80 | 21.90 | 21.53 | 21.75 | 189,628 | +0.17(+0.78%) |
Oct 02, 2020 | 21.03 | 21.65 | 20.81 | 21.58 | 289,343 | -0.04(-0.18%) |
Oct 01, 2020 | 21.54 | 21.64 | 21.36 | 21.62 | 253,199 | +0.35(+1.63%) |
Sep 30, 2020 | 21.14 | 21.49 | 21.10 | 21.27 | 424,746 | +0.31(+1.47%) |
Sep 29, 2020 | 21.36 | 21.36 | 20.92 | 20.96 | 179,193 | -0.31(-1.44%) |
Sep 28, 2020 | 21.25 | 21.38 | 20.98 | 21.27 | 247,439 | +0.29(+1.37%) |
Sep 25, 2020 | 20.21 | 21.01 | 20.05 | 20.98 | 424,532 | +1.68(+8.68%) |
Sep 24, 2020 | 19.19 | 19.58 | 18.95 | 19.31 | 232,592 | -0.17(-0.87%) |
Sep 23, 2020 | 20.26 | 20.29 | 19.46 | 19.48 | 322,962 | -0.66(-3.30%) |
Sep 22, 2020 | 20.00 | 20.17 | 19.89 | 20.14 | 181,710 | +0.16(+0.79%) |
Sep 21, 2020 | 20.19 | 20.19 | 19.65 | 19.98 | 426,619 | -0.77(-3.72%) |
Sep 18, 2020 | 21.02 | 21.02 | 20.54 | 20.76 | 419,084 | +0.04(+0.19%) |
Sep 17, 2020 | 20.30 | 20.83 | 20.27 | 20.72 | 294,639 | +0.02(+0.10%) |
Sep 16, 2020 | 20.98 | 21.12 | 20.61 | 20.70 | 368,590 | +0.03(+0.14%) |
Sep 15, 2020 | 20.71 | 20.85 | 20.47 | 20.67 | 571,892 | +0.46(+2.26%) |
Sep 14, 2020 | 19.71 | 20.27 | 19.70 | 20.21 | 406,541 | +0.95(+4.94%) |
Sep 11, 2020 | 19.56 | 19.63 | 19.02 | 19.26 | 197,536 | -0.07(-0.36%) |
Sep 10, 2020 | 19.42 | 19.71 | 19.33 | 19.33 | 337,039 | +0.11(+0.57%) |
Sep 09, 2020 | 19.14 | 19.34 | 18.86 | 19.22 | 277,650 | +0.13(+0.67%) |
Sep 08, 2020 | 18.99 | 19.39 | 18.83 | 19.09 | 368,861 | -0.16(-0.82%) |
Sep 04, 2020 | 19.28 | 19.54 | 18.61 | 19.25 | 269,670 | +0.01(+0.05%) |
Sep 03, 2020 | 19.99 | 20.01 | 19.11 | 19.24 | 233,754 | -0.84(-4.20%) |
Sep 02, 2020 | 20.21 | 20.21 | 19.67 | 20.08 | 368,509 | +0.24(+1.20%) |
Sep 01, 2020 | 19.65 | 19.92 | 19.53 | 19.84 | 217,093 | -0.10(-0.50%) |
Aug 31, 2020 | 19.96 | 20.02 | 19.58 | 19.94 | 268,721 | -0.18(-0.89%) |
Aug 28, 2020 | 20.02 | 20.21 | 20.00 | 20.12 | 491,520 | +1.19(+6.28%) |
Aug 27, 2020 | 18.92 | 19.06 | 18.81 | 18.93 | 167,902 | -0.04(-0.21%) |
Aug 26, 2020 | 18.78 | 19.03 | 18.74 | 18.97 | 208,575 | +0.48(+2.57%) |
Aug 25, 2020 | 18.39 | 18.60 | 18.38 | 18.50 | 117,366 | +0.15(+0.81%) |
Aug 24, 2020 | 18.39 | 18.43 | 18.24 | 18.35 | 130,508 | +0.21(+1.15%) |
Aug 21, 2020 | 18.13 | 18.25 | 17.89 | 18.14 | 143,662 | -0.25(-1.35%) |
Aug 20, 2020 | 18.16 | 18.46 | 18.09 | 18.39 | 150,684 | +0.25(+1.37%) |
Aug 19, 2020 | 18.39 | 18.45 | 18.14 | 18.14 | 220,350 | -0.22(-1.19%) |
Aug 18, 2020 | 18.24 | 18.42 | 18.09 | 18.36 | 268,199 | +0.24(+1.31%) |
Aug 17, 2020 | 17.99 | 18.18 | 17.88 | 18.12 | 242,757 | +0.40(+2.24%) |
Aug 14, 2020 | 17.74 | 17.83 | 17.63 | 17.72 | 146,487 | -0.05(-0.31%) |
Aug 13, 2020 | 17.57 | 17.96 | 17.57 | 17.78 | 324,955 | +0.41(+2.38%) |
Aug 12, 2020 | 17.29 | 17.41 | 17.28 | 17.36 | 154,600 | +0.24(+1.38%) |
Aug 11, 2020 | 17.30 | 17.49 | 17.07 | 17.13 | 228,684 | +0.11(+0.64%) |
Aug 10, 2020 | 17.08 | 17.35 | 16.97 | 17.02 | 224,675 | -0.12(-0.69%) |
Aug 07, 2020 | 17.03 | 17.28 | 16.98 | 17.14 | 194,812 | +0.14(+0.82%) |
Aug 06, 2020 | 16.54 | 17.04 | 16.45 | 17.00 | 261,372 | +0.44(+2.63%) |
Aug 05, 2020 | 16.39 | 16.58 | 16.35 | 16.56 | 188,290 | +0.37(+2.27%) |
Aug 04, 2020 | 15.95 | 16.20 | 15.95 | 16.20 | 139,852 | +0.17(+1.05%) |
Aug 03, 2020 | 15.71 | 16.06 | 15.66 | 16.03 | 265,881 | +0.43(+2.73%) |
Jul 31, 2020 | 15.99 | 15.99 | 15.45 | 15.60 | 199,655 | -0.43(-2.66%) |
Jul 30, 2020 | 15.84 | 16.03 | 15.72 | 16.03 | 96,747 | -0.04(-0.25%) |
Jul 29, 2020 | 15.79 | 16.13 | 15.79 | 16.07 | 132,467 | +0.42(+2.66%) |
Jul 28, 2020 | 15.64 | 15.84 | 15.60 | 15.65 | 150,245 | -0.18(-1.13%) |
Jul 27, 2020 | 16.08 | 16.08 | 15.71 | 15.83 | 243,675 | -0.09(-0.56%) |
Jul 24, 2020 | 15.78 | 15.94 | 15.69 | 15.92 | 107,646 | -0.06(-0.37%) |
Jul 23, 2020 | 16.32 | 16.32 | 15.82 | 15.98 | 165,345 | -0.43(-2.60%) |
Jul 22, 2020 | 16.35 | 16.47 | 16.30 | 16.40 | 164,551 | +0.06(+0.36%) |
Jul 21, 2020 | 16.34 | 16.51 | 16.21 | 16.34 | 205,161 | -0.10(-0.60%) |
Jul 20, 2020 | 16.57 | 16.58 | 16.34 | 16.44 | 198,531 | +0.13(+0.79%) |
Jul 17, 2020 | 16.45 | 16.50 | 16.22 | 16.32 | 135,591 | +0.05(+0.30%) |
Jul 16, 2020 | 16.25 | 16.32 | 16.10 | 16.27 | 121,351 | +0.09(+0.55%) |
Jul 15, 2020 | 15.99 | 16.26 | 15.92 | 16.18 | 255,544 | +0.55(+3.49%) |
Jul 14, 2020 | 15.43 | 15.64 | 15.26 | 15.63 | 192,800 | +0.19(+1.22%) |
Jul 13, 2020 | 15.87 | 15.99 | 15.41 | 15.44 | 221,407 | -0.33(-2.07%) |
Jul 10, 2020 | 15.73 | 15.83 | 15.63 | 15.77 | 152,742 | +0.04(+0.25%) |
Jul 09, 2020 | 15.88 | 15.93 | 15.41 | 15.73 | 215,087 | -0.02(-0.13%) |
Jul 08, 2020 | 15.57 | 15.80 | 15.39 | 15.75 | 182,583 | +0.27(+1.73%) |
Jul 07, 2020 | 15.56 | 15.75 | 15.46 | 15.48 | 206,814 | -0.19(-1.20%) |
Jul 06, 2020 | 15.96 | 16.00 | 15.64 | 15.67 | 252,053 | +0.13(+0.83%) |
Jul 02, 2020 | 15.67 | 15.85 | 15.45 | 15.54 | 240,514 | +0.20(+1.29%) |
Jul 01, 2020 | 15.17 | 15.44 | 15.17 | 15.34 | 169,928 | +0.37(+2.46%) |
Jun 30, 2020 | 14.95 | 15.10 | 14.89 | 14.98 | 169,694 | -0.02(-0.13%) |
Jun 29, 2020 | 14.75 | 15.07 | 14.44 | 15.00 | 210,288 | +0.23(+1.54%) |
Jun 26, 2020 | 15.15 | 15.25 | 14.74 | 14.77 | 321,022 | -0.34(-2.23%) |
Jun 25, 2020 | 15.12 | 15.19 | 14.86 | 15.11 | 503,265 | -0.37(-2.37%) |
Jun 24, 2020 | 15.83 | 15.91 | 15.22 | 15.47 | 558,351 | -0.29(-1.82%) |
Jun 23, 2020 | 15.62 | 15.92 | 15.58 | 15.76 | 1,201,268 | +0.41(+2.65%) |
Jun 22, 2020 | 15.57 | 15.58 | 15.22 | 15.35 | 413,614 | -0.05(-0.32%) |
Jun 19, 2020 | 15.51 | 15.66 | 15.22 | 15.40 | 715,792 | +0.06(+0.39%) |
Jun 18, 2020 | 15.21 | 15.52 | 15.17 | 15.34 | 288,968 | +0.10(+0.65%) |
Jun 17, 2020 | 15.13 | 15.40 | 14.96 | 15.24 | 584,295 | +0.16(+1.05%) |
Jun 16, 2020 | 15.67 | 15.71 | 14.87 | 15.09 | 876,272 | +0.00(+0.00%) |
Jun 15, 2020 | 14.26 | 15.13 | 14.10 | 15.09 | 775,172 | +0.51(+3.47%) |
Jun 12, 2020 | 14.94 | 14.97 | 14.17 | 14.58 | 605,724 | +0.30(+2.08%) |
Jun 11, 2020 | 14.42 | 14.98 | 14.17 | 14.28 | 985,687 | -1.32(-8.45%) |
Jun 10, 2020 | 16.07 | 16.10 | 15.36 | 15.60 | 1,093,700 | -0.35(-2.18%) |
Jun 09, 2020 | 16.34 | 16.34 | 15.88 | 15.95 | 1,531,373 | -0.97(-5.74%) |
Jun 08, 2020 | 16.91 | 17.00 | 16.60 | 16.92 | 2,738,493 | +0.46(+2.77%) |
Jun 05, 2020 | 17.05 | 17.24 | 16.44 | 16.46 | 2,974,851 | +0.47(+2.91%) |