Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.87 | 36.40 | 34.94 | 36.17 | 600,019 | +0.31(+0.86%) |
May 27, 2021 | 35.96 | 36.80 | 35.82 | 35.86 | 1,669,390 | +0.52(+1.47%) |
May 26, 2021 | 35.02 | 35.75 | 34.71 | 35.34 | 935,471 | +0.41(+1.17%) |
May 25, 2021 | 35.21 | 35.59 | 34.44 | 34.93 | 618,514 | -0.35(-0.99%) |
May 24, 2021 | 35.28 | 35.63 | 34.64 | 35.28 | 681,103 | +0.43(+1.23%) |
May 21, 2021 | 35.08 | 35.85 | 34.85 | 34.85 | 976,155 | -0.17(-0.49%) |
May 20, 2021 | 34.60 | 35.25 | 34.17 | 35.02 | 683,573 | +0.42(+1.21%) |
May 19, 2021 | 34.72 | 35.03 | 34.09 | 34.60 | 630,429 | -0.96(-2.70%) |
May 18, 2021 | 36.23 | 36.49 | 35.44 | 35.56 | 494,741 | -0.55(-1.52%) |
May 17, 2021 | 35.64 | 36.51 | 35.36 | 36.11 | 599,491 | +0.15(+0.42%) |
May 14, 2021 | 35.68 | 36.00 | 35.24 | 35.96 | 474,558 | +0.34(+0.95%) |
May 13, 2021 | 35.17 | 36.15 | 35.02 | 35.62 | 591,864 | +0.38(+1.08%) |
May 12, 2021 | 36.08 | 36.45 | 34.92 | 35.24 | 1,174,841 | -1.20(-3.29%) |
May 11, 2021 | 34.27 | 36.73 | 34.02 | 36.44 | 1,076,185 | +1.04(+2.94%) |
May 10, 2021 | 36.69 | 36.98 | 35.34 | 35.40 | 702,084 | -0.47(-1.31%) |
May 07, 2021 | 35.89 | 36.35 | 35.52 | 35.87 | 650,980 | -0.33(-0.91%) |
May 06, 2021 | 36.23 | 36.74 | 35.60 | 36.20 | 1,189,782 | +0.04(+0.11%) |
May 05, 2021 | 35.59 | 36.18 | 34.55 | 36.16 | 1,475,082 | +1.16(+3.31%) |
May 04, 2021 | 30.00 | 35.00 | 29.97 | 35.00 | 2,979,106 | +5.64(+19.21%) |
May 03, 2021 | 29.10 | 29.93 | 28.68 | 29.36 | 1,872,885 | +0.76(+2.66%) |
Apr 30, 2021 | 28.97 | 29.71 | 28.52 | 28.60 | 1,037,600 | -0.89(-3.02%) |
Apr 29, 2021 | 30.10 | 30.10 | 28.80 | 29.49 | 881,503 | -0.43(-1.44%) |
Apr 28, 2021 | 29.00 | 30.02 | 28.76 | 29.92 | 605,104 | +0.86(+2.96%) |
Apr 27, 2021 | 27.58 | 29.08 | 27.41 | 29.06 | 601,860 | +1.38(+4.99%) |
Apr 26, 2021 | 28.06 | 28.80 | 27.66 | 27.68 | 543,459 | -0.17(-0.61%) |
Apr 23, 2021 | 27.82 | 28.18 | 27.10 | 27.85 | 1,430,400 | +0.41(+1.49%) |
Apr 22, 2021 | 26.16 | 27.60 | 26.00 | 27.44 | 874,118 | +0.98(+3.70%) |
Apr 21, 2021 | 24.63 | 26.58 | 24.16 | 26.46 | 843,135 | +1.45(+5.80%) |
Apr 20, 2021 | 26.02 | 26.14 | 24.87 | 25.01 | 670,688 | -1.01(-3.88%) |
Apr 19, 2021 | 27.43 | 27.60 | 25.83 | 26.02 | 1,172,905 | -1.68(-6.06%) |
Apr 16, 2021 | 27.84 | 27.90 | 27.39 | 27.70 | 408,300 | +0.25(+0.91%) |
Apr 15, 2021 | 27.83 | 27.96 | 27.12 | 27.45 | 324,569 | -0.15(-0.54%) |
Apr 14, 2021 | 26.65 | 28.13 | 26.61 | 27.60 | 542,878 | +1.25(+4.74%) |
Apr 13, 2021 | 26.48 | 26.58 | 25.59 | 26.35 | 497,984 | -0.10(-0.38%) |
Apr 12, 2021 | 25.86 | 26.67 | 25.50 | 26.45 | 1,385,271 | +0.52(+2.01%) |
Apr 09, 2021 | 26.30 | 26.30 | 25.57 | 25.93 | 498,800 | -0.33(-1.26%) |
Apr 08, 2021 | 26.18 | 26.30 | 25.38 | 26.26 | 499,181 | +0.18(+0.69%) |
Apr 07, 2021 | 26.27 | 26.52 | 25.97 | 26.08 | 440,644 | -0.26(-0.99%) |
Apr 06, 2021 | 26.67 | 27.04 | 26.19 | 26.34 | 582,250 | -0.42(-1.57%) |
Apr 05, 2021 | 26.38 | 27.15 | 25.93 | 26.76 | 717,642 | +0.70(+2.69%) |
Apr 01, 2021 | 25.58 | 26.33 | 25.38 | 26.06 | 791,600 | +0.67(+2.64%) |
Mar 31, 2021 | 25.89 | 26.38 | 25.15 | 25.39 | 934,835 | -0.27(-1.05%) |
Mar 30, 2021 | 25.27 | 26.00 | 25.22 | 25.66 | 683,571 | +0.36(+1.42%) |
Mar 29, 2021 | 25.72 | 26.13 | 25.28 | 25.30 | 782,386 | -0.49(-1.90%) |
Mar 26, 2021 | 25.98 | 26.54 | 25.05 | 25.79 | 874,200 | +0.37(+1.46%) |
Mar 25, 2021 | 24.50 | 25.75 | 23.86 | 25.42 | 1,413,635 | +0.61(+2.46%) |
Mar 24, 2021 | 25.63 | 26.00 | 24.73 | 24.81 | 818,783 | -0.27(-1.08%) |
Mar 23, 2021 | 26.31 | 26.66 | 24.85 | 25.08 | 830,149 | -1.79(-6.66%) |
Mar 22, 2021 | 27.22 | 27.64 | 26.68 | 26.87 | 727,262 | -0.35(-1.29%) |
Mar 19, 2021 | 27.96 | 28.13 | 27.15 | 27.22 | 2,706,000 | -0.35(-1.27%) |
Mar 18, 2021 | 29.16 | 29.95 | 27.38 | 27.57 | 1,314,823 | -1.59(-5.45%) |
Mar 17, 2021 | 28.20 | 29.25 | 27.96 | 29.16 | 746,356 | +0.77(+2.71%) |
Mar 16, 2021 | 28.99 | 29.66 | 28.29 | 28.39 | 841,528 | -0.68(-2.34%) |
Mar 15, 2021 | 29.60 | 30.37 | 28.76 | 29.07 | 1,360,343 | -0.88(-2.94%) |
Mar 12, 2021 | 30.99 | 31.85 | 29.83 | 29.95 | 1,454,400 | -1.10(-3.54%) |
Mar 11, 2021 | 29.94 | 31.14 | 29.85 | 31.05 | 2,526,698 | +1.35(+4.55%) |
Mar 10, 2021 | 28.63 | 29.88 | 28.29 | 29.70 | 1,565,061 | +1.47(+5.21%) |
Mar 09, 2021 | 27.00 | 28.57 | 26.66 | 28.23 | 1,889,502 | +1.41(+5.26%) |
Mar 08, 2021 | 25.39 | 26.87 | 25.05 | 26.82 | 1,271,969 | +1.55(+6.13%) |
Mar 05, 2021 | 24.51 | 25.38 | 23.86 | 25.27 | 1,131,400 | +1.21(+5.03%) |
Mar 04, 2021 | 24.59 | 25.67 | 23.31 | 24.06 | 1,581,443 | -1.03(-4.11%) |
Mar 03, 2021 | 24.88 | 25.85 | 24.31 | 25.09 | 1,136,452 | +0.27(+1.09%) |
Mar 02, 2021 | 24.77 | 25.71 | 24.48 | 24.82 | 1,339,663 | +0.83(+3.46%) |
Mar 01, 2021 | 22.26 | 24.00 | 22.26 | 23.99 | 1,088,454 | +2.07(+9.44%) |
Feb 26, 2021 | 22.87 | 23.25 | 21.80 | 21.92 | 1,961,500 | -0.93(-4.07%) |
Feb 25, 2021 | 23.05 | 23.16 | 22.30 | 22.85 | 2,051,132 | -0.20(-0.87%) |
Feb 24, 2021 | 23.03 | 23.34 | 22.27 | 23.05 | 2,693,314 | +0.22(+0.96%) |
Feb 23, 2021 | 24.50 | 25.00 | 22.22 | 22.83 | 1,985,636 | -2.90(-11.27%) |
Feb 22, 2021 | 25.65 | 26.17 | 25.35 | 25.73 | 1,359,256 | -0.01(-0.04%) |
Feb 19, 2021 | 25.22 | 26.15 | 25.22 | 25.74 | 754,300 | +0.71(+2.84%) |
Feb 18, 2021 | 25.77 | 25.98 | 24.90 | 25.03 | 836,109 | -0.95(-3.66%) |
Feb 17, 2021 | 25.51 | 26.48 | 25.39 | 25.98 | 800,553 | +0.40(+1.56%) |
Feb 16, 2021 | 26.42 | 26.66 | 25.29 | 25.58 | 914,046 | -0.32(-1.24%) |
Feb 12, 2021 | 25.33 | 26.03 | 25.14 | 25.90 | 569,500 | +0.40(+1.57%) |
Feb 11, 2021 | 25.53 | 26.30 | 25.41 | 25.50 | 1,329,029 | +0.01(+0.04%) |
Feb 10, 2021 | 26.52 | 27.31 | 25.45 | 25.49 | 913,320 | -0.98(-3.70%) |
Feb 09, 2021 | 26.48 | 26.80 | 25.70 | 26.47 | 2,715,852 | -0.15(-0.56%) |
Feb 08, 2021 | 26.45 | 27.09 | 25.95 | 26.62 | 695,735 | +0.46(+1.76%) |
Feb 05, 2021 | 26.92 | 27.11 | 25.71 | 26.16 | 997,500 | -0.44(-1.65%) |
Feb 04, 2021 | 26.75 | 27.43 | 26.46 | 26.60 | 1,054,449 | -0.12(-0.45%) |
Feb 03, 2021 | 26.43 | 27.15 | 26.06 | 26.72 | 487,925 | +0.05(+0.19%) |
Feb 02, 2021 | 26.69 | 27.22 | 26.40 | 26.67 | 537,854 | +0.51(+1.95%) |
Feb 01, 2021 | 25.42 | 26.31 | 24.67 | 26.16 | 557,081 | +0.96(+3.81%) |
Jan 29, 2021 | 25.48 | 25.84 | 24.43 | 25.20 | 852,200 | -0.54(-2.10%) |
Jan 28, 2021 | 25.31 | 26.09 | 25.00 | 25.74 | 690,952 | +1.06(+4.29%) |
Jan 27, 2021 | 25.68 | 25.68 | 24.11 | 24.68 | 982,990 | -1.76(-6.66%) |
Jan 26, 2021 | 27.91 | 28.00 | 26.27 | 26.44 | 586,884 | -1.06(-3.85%) |
Jan 25, 2021 | 27.89 | 28.19 | 26.04 | 27.50 | 649,611 | -0.63(-2.24%) |
Jan 22, 2021 | 28.29 | 28.80 | 27.96 | 28.13 | 600,500 | -0.69(-2.39%) |
Jan 21, 2021 | 29.45 | 29.70 | 28.58 | 28.82 | 731,125 | -1.00(-3.35%) |
Jan 20, 2021 | 30.07 | 30.54 | 29.43 | 29.82 | 479,916 | -0.19(-0.63%) |
Jan 19, 2021 | 30.55 | 31.19 | 29.37 | 30.01 | 1,322,291 | -0.28(-0.92%) |
Jan 15, 2021 | 29.45 | 30.32 | 29.01 | 30.29 | 795,500 | -0.04(-0.13%) |
Jan 14, 2021 | 30.00 | 30.94 | 29.85 | 30.33 | 738,967 | +0.72(+2.43%) |
Jan 13, 2021 | 30.03 | 30.34 | 29.44 | 29.61 | 418,042 | -0.19(-0.64%) |
Jan 12, 2021 | 29.41 | 30.17 | 29.07 | 29.80 | 1,144,214 | +0.56(+1.92%) |
Jan 11, 2021 | 28.83 | 29.52 | 28.75 | 29.24 | 387,054 | -0.33(-1.12%) |
Jan 08, 2021 | 29.46 | 30.41 | 28.80 | 29.57 | 755,600 | +0.19(+0.65%) |
Jan 07, 2021 | 30.35 | 31.59 | 29.06 | 29.38 | 938,955 | -0.73(-2.42%) |
Jan 06, 2021 | 29.64 | 30.79 | 29.51 | 30.11 | 1,104,294 | +1.16(+4.01%) |
Jan 05, 2021 | 27.72 | 29.07 | 27.72 | 28.95 | 621,163 | +1.08(+3.88%) |
Jan 04, 2021 | 30.33 | 30.64 | 27.80 | 27.87 | 726,812 | -1.93(-6.48%) |
Dec 31, 2020 | 29.80 | 29.80 | 29.80 | 1,711,943 | +0.25(+0.85%) | |
Dec 30, 2020 | 28.94 | 30.37 | 28.94 | 29.55 | 1,711,943 | +0.69(+2.39%) |
Dec 29, 2020 | 28.40 | 29.95 | 28.04 | 28.86 | 1,475,615 | -0.35(-1.20%) |
Dec 28, 2020 | 29.30 | 29.81 | 28.72 | 29.21 | 1,200,557 | +0.05(+0.17%) |
Dec 24, 2020 | 28.66 | 29.38 | 28.34 | 29.16 | 700,200 | +0.49(+1.71%) |
Dec 23, 2020 | 28.67 | 29.10 | 28.37 | 28.67 | 724,289 | +0.21(+0.74%) |
Dec 22, 2020 | 28.82 | 28.82 | 28.07 | 28.46 | 892,509 | -0.36(-1.25%) |
Dec 21, 2020 | 28.15 | 28.86 | 28.02 | 28.82 | 993,520 | +0.03(+0.10%) |
Dec 18, 2020 | 29.66 | 29.79 | 28.64 | 28.79 | 2,155,500 | -0.63(-2.14%) |
Dec 17, 2020 | 30.20 | 30.56 | 29.14 | 29.42 | 1,276,490 | -0.47(-1.57%) |
Dec 16, 2020 | 30.74 | 30.79 | 29.43 | 29.89 | 1,099,254 | -0.64(-2.10%) |
Dec 15, 2020 | 30.79 | 30.91 | 30.08 | 30.53 | 961,258 | +0.30(+0.99%) |
Dec 14, 2020 | 30.80 | 30.80 | 29.89 | 30.23 | 753,212 | -0.06(-0.20%) |
Dec 11, 2020 | 30.25 | 31.23 | 30.00 | 30.29 | 629,300 | -0.51(-1.66%) |
Dec 10, 2020 | 30.31 | 31.05 | 29.70 | 30.80 | 505,823 | +0.22(+0.72%) |
Dec 09, 2020 | 31.00 | 31.59 | 29.99 | 30.58 | 989,220 | +0.01(+0.03%) |
Dec 08, 2020 | 28.52 | 30.73 | 28.36 | 30.57 | 808,087 | +1.76(+6.11%) |
Dec 07, 2020 | 30.85 | 30.87 | 28.31 | 28.81 | 991,754 | -2.09(-6.76%) |
Dec 04, 2020 | 29.48 | 31.13 | 29.16 | 30.90 | 1,125,800 | +1.80(+6.19%) |
Dec 03, 2020 | 29.21 | 29.56 | 28.82 | 29.10 | 420,712 | -0.03(-0.10%) |
Dec 02, 2020 | 29.70 | 29.70 | 28.57 | 29.13 | 576,337 | -0.58(-1.95%) |
Dec 01, 2020 | 28.19 | 29.98 | 27.86 | 29.71 | 1,786,582 | +2.20(+8.00%) |
Nov 30, 2020 | 28.36 | 28.57 | 27.30 | 27.51 | 551,927 | -1.24(-4.31%) |
Nov 27, 2020 | 29.09 | 29.30 | 28.32 | 28.75 | 261,700 | -0.50(-1.71%) |
Nov 25, 2020 | 28.51 | 29.50 | 27.96 | 29.25 | 462,200 | +0.43(+1.49%) |
Nov 24, 2020 | 28.76 | 29.00 | 28.42 | 28.82 | 588,487 | +0.44(+1.55%) |
Nov 23, 2020 | 28.45 | 28.89 | 28.10 | 28.38 | 878,243 | +0.31(+1.10%) |
Nov 20, 2020 | 28.50 | 28.58 | 27.61 | 28.07 | 474,000 | -0.49(-1.72%) |
Nov 19, 2020 | 28.18 | 29.15 | 28.04 | 28.56 | 469,498 | +0.15(+0.53%) |
Nov 18, 2020 | 29.54 | 29.54 | 28.41 | 28.41 | 729,159 | -0.93(-3.17%) |
Nov 17, 2020 | 28.84 | 29.61 | 28.46 | 29.34 | 843,507 | +0.05(+0.17%) |
Nov 16, 2020 | 29.12 | 29.95 | 28.72 | 29.29 | 1,112,847 | +0.93(+3.28%) |
Nov 13, 2020 | 27.69 | 28.51 | 27.48 | 28.36 | 837,100 | +1.16(+4.26%) |
Nov 12, 2020 | 27.56 | 27.81 | 26.93 | 27.20 | 734,716 | -0.73(-2.61%) |
Nov 11, 2020 | 28.21 | 28.45 | 26.76 | 27.93 | 1,101,205 | -0.26(-0.92%) |
Nov 10, 2020 | 26.64 | 28.30 | 26.23 | 28.19 | 1,433,530 | +1.97(+7.51%) |
Nov 09, 2020 | 27.68 | 29.00 | 26.10 | 26.22 | 1,234,396 | +0.87(+3.43%) |
Nov 06, 2020 | 25.26 | 26.15 | 24.50 | 25.35 | 649,900 | -0.01(-0.04%) |
Nov 05, 2020 | 23.66 | 25.98 | 23.66 | 25.36 | 936,863 | +1.82(+7.73%) |
Nov 04, 2020 | 23.43 | 23.74 | 21.22 | 23.54 | 826,085 | -0.51(-2.12%) |
Nov 03, 2020 | 23.09 | 24.36 | 22.61 | 24.05 | 633,499 | +1.49(+6.60%) |
Nov 02, 2020 | 22.08 | 22.62 | 21.72 | 22.56 | 399,116 | +0.82(+3.77%) |
Oct 30, 2020 | 21.74 | 22.52 | 21.14 | 21.74 | 542,500 | -0.17(-0.78%) |
Oct 29, 2020 | 20.96 | 22.05 | 20.88 | 21.91 | 472,516 | +0.72(+3.40%) |
Oct 28, 2020 | 22.36 | 22.36 | 21.15 | 21.19 | 613,922 | -1.88(-8.15%) |
Oct 27, 2020 | 23.34 | 23.49 | 22.89 | 23.07 | 380,566 | -0.37(-1.58%) |
Oct 26, 2020 | 23.50 | 23.97 | 23.15 | 23.44 | 462,758 | -0.45(-1.88%) |
Oct 23, 2020 | 24.04 | 24.72 | 23.56 | 23.89 | 577,100 | +0.14(+0.59%) |
Oct 22, 2020 | 23.44 | 23.93 | 22.78 | 23.75 | 1,057,504 | +0.44(+1.89%) |
Oct 21, 2020 | 23.76 | 24.05 | 23.30 | 23.31 | 372,621 | -0.45(-1.89%) |
Oct 20, 2020 | 23.50 | 24.65 | 23.34 | 23.76 | 771,058 | +0.47(+2.02%) |
Oct 19, 2020 | 23.23 | 23.86 | 23.18 | 23.29 | 641,529 | +0.12(+0.52%) |
Oct 16, 2020 | 23.08 | 23.56 | 22.85 | 23.17 | 537,400 | +0.02(+0.09%) |
Oct 15, 2020 | 21.90 | 23.34 | 21.72 | 23.15 | 458,454 | +0.67(+2.98%) |
Oct 14, 2020 | 22.00 | 22.57 | 21.97 | 22.48 | 444,158 | +0.56(+2.55%) |
Oct 13, 2020 | 22.06 | 22.34 | 21.71 | 21.92 | 629,404 | -0.35(-1.57%) |
Oct 12, 2020 | 22.70 | 22.90 | 22.03 | 22.27 | 627,290 | -0.40(-1.76%) |
Oct 09, 2020 | 22.25 | 22.73 | 21.90 | 22.67 | 691,300 | +0.73(+3.33%) |
Oct 08, 2020 | 21.56 | 22.08 | 21.23 | 21.94 | 601,719 | +0.55(+2.57%) |
Oct 07, 2020 | 20.66 | 21.75 | 20.66 | 21.39 | 936,420 | +1.02(+5.01%) |
Oct 06, 2020 | 20.98 | 21.47 | 20.35 | 20.37 | 756,344 | -0.31(-1.50%) |
Oct 05, 2020 | 19.73 | 20.84 | 19.59 | 20.68 | 622,936 | +1.16(+5.94%) |
Oct 02, 2020 | 18.34 | 19.80 | 18.15 | 19.52 | 579,300 | +0.69(+3.66%) |
Oct 01, 2020 | 19.18 | 19.81 | 18.57 | 18.83 | 677,951 | -0.22(-1.15%) |
Sep 30, 2020 | 19.60 | 20.25 | 18.69 | 19.05 | 942,355 | -0.59(-3.00%) |
Sep 29, 2020 | 19.90 | 20.14 | 19.17 | 19.64 | 451,411 | -0.42(-2.09%) |
Sep 28, 2020 | 18.77 | 20.21 | 18.59 | 20.06 | 830,263 | +1.76(+9.62%) |
Sep 25, 2020 | 18.49 | 18.81 | 18.22 | 18.30 | 647,100 | -0.48(-2.56%) |
Sep 24, 2020 | 18.87 | 19.19 | 18.31 | 18.78 | 1,092,676 | -0.11(-0.58%) |
Sep 23, 2020 | 18.95 | 20.31 | 18.74 | 18.89 | 857,213 | +0.26(+1.40%) |
Sep 22, 2020 | 19.29 | 19.56 | 18.44 | 18.63 | 585,552 | -0.54(-2.82%) |
Sep 21, 2020 | 20.28 | 20.38 | 19.11 | 19.17 | 930,157 | -1.85(-8.80%) |
Sep 18, 2020 | 21.57 | 22.35 | 20.70 | 21.02 | 2,746,300 | -0.16(-0.76%) |
Sep 17, 2020 | 20.85 | 21.30 | 20.42 | 21.18 | 539,870 | -0.11(-0.52%) |
Sep 16, 2020 | 20.54 | 21.80 | 20.21 | 21.29 | 904,774 | +0.78(+3.80%) |
Sep 15, 2020 | 20.49 | 20.74 | 20.04 | 20.51 | 418,874 | +0.17(+0.84%) |
Sep 14, 2020 | 20.22 | 20.66 | 19.60 | 20.34 | 738,423 | +1.28(+6.72%) |
Sep 11, 2020 | 19.83 | 19.83 | 18.93 | 19.06 | 694,500 | -0.59(-3.00%) |
Sep 10, 2020 | 21.15 | 21.15 | 19.52 | 19.65 | 852,130 | -1.50(-7.09%) |
Sep 09, 2020 | 22.30 | 22.30 | 20.67 | 21.15 | 843,607 | -0.25(-1.17%) |
Sep 08, 2020 | 21.00 | 22.35 | 20.85 | 21.40 | 723,653 | -0.06(-0.28%) |
Sep 04, 2020 | 22.21 | 22.23 | 21.05 | 21.46 | 612,100 | -0.40(-1.83%) |
Sep 03, 2020 | 22.47 | 22.98 | 21.45 | 21.86 | 573,841 | -0.69(-3.06%) |
Sep 02, 2020 | 22.72 | 22.72 | 22.05 | 22.55 | 595,643 | -0.17(-0.75%) |
Sep 01, 2020 | 22.20 | 22.88 | 22.10 | 22.72 | 532,808 | +0.47(+2.11%) |
Aug 31, 2020 | 22.85 | 23.05 | 22.20 | 22.25 | 1,041,427 | -0.72(-3.13%) |
Aug 28, 2020 | 22.85 | 23.21 | 22.68 | 22.97 | 399,300 | +0.13(+0.57%) |
Aug 27, 2020 | 22.48 | 22.97 | 22.01 | 22.84 | 644,108 | +0.45(+2.01%) |
Aug 26, 2020 | 23.05 | 23.59 | 22.35 | 22.39 | 494,847 | -0.66(-2.86%) |
Aug 25, 2020 | 22.82 | 23.19 | 22.35 | 23.05 | 720,695 | +0.35(+1.54%) |
Aug 24, 2020 | 22.49 | 22.91 | 22.32 | 22.70 | 511,331 | +0.41(+1.84%) |
Aug 21, 2020 | 22.58 | 23.22 | 21.90 | 22.29 | 463,300 | -0.65(-2.83%) |
Aug 20, 2020 | 22.57 | 23.34 | 22.43 | 22.94 | 605,731 | -0.06(-0.26%) |
Aug 19, 2020 | 23.12 | 23.70 | 22.87 | 23.00 | 729,154 | -0.08(-0.35%) |
Aug 18, 2020 | 22.85 | 23.29 | 22.60 | 23.08 | 948,545 | +0.44(+1.94%) |
Aug 17, 2020 | 22.29 | 23.10 | 22.20 | 22.64 | 1,366,969 | +0.54(+2.44%) |
Aug 14, 2020 | 21.92 | 22.52 | 21.73 | 22.10 | 632,300 | -0.03(-0.14%) |
Aug 13, 2020 | 22.51 | 22.66 | 21.74 | 22.13 | 1,054,092 | -0.63(-2.77%) |
Aug 12, 2020 | 22.40 | 22.90 | 22.14 | 22.76 | 1,235,435 | +0.65(+2.94%) |
Aug 11, 2020 | 21.78 | 23.15 | 21.42 | 22.11 | 1,672,191 | +0.98(+4.64%) |
Aug 10, 2020 | 20.05 | 23.17 | 20.03 | 21.13 | 2,221,900 | +1.18(+5.91%) |
Aug 07, 2020 | 20.05 | 20.10 | 18.91 | 19.95 | 653,500 | -0.39(-1.92%) |
Aug 06, 2020 | 19.40 | 20.58 | 19.07 | 20.34 | 1,561,724 | +0.70(+3.56%) |
Aug 05, 2020 | 17.84 | 19.69 | 17.76 | 19.64 | 1,812,594 | +2.18(+12.49%) |
Aug 04, 2020 | 16.65 | 17.59 | 15.71 | 17.46 | 1,527,557 | +0.20(+1.16%) |
Aug 03, 2020 | 16.38 | 17.26 | 16.05 | 17.26 | 1,004,167 | +0.97(+5.95%) |
Jul 31, 2020 | 16.10 | 16.30 | 15.51 | 16.29 | 656,800 | +0.01(+0.06%) |
Jul 30, 2020 | 16.00 | 16.34 | 15.69 | 16.28 | 486,718 | -0.12(-0.73%) |
Jul 29, 2020 | 17.10 | 17.10 | 16.22 | 16.40 | 874,828 | -0.35(-2.09%) |
Jul 28, 2020 | 16.78 | 17.10 | 16.71 | 16.75 | 449,112 | -0.26(-1.53%) |
Jul 27, 2020 | 16.42 | 17.02 | 16.06 | 17.01 | 734,147 | +0.66(+4.04%) |
Jul 24, 2020 | 16.23 | 16.45 | 15.91 | 16.35 | 481,400 | -0.02(-0.12%) |
Jul 23, 2020 | 17.07 | 17.21 | 16.25 | 16.37 | 689,448 | -0.84(-4.88%) |
Jul 22, 2020 | 16.57 | 17.32 | 16.45 | 17.21 | 695,942 | +0.42(+2.50%) |
Jul 21, 2020 | 16.22 | 16.99 | 16.18 | 16.79 | 1,524,158 | +0.54(+3.32%) |
Jul 20, 2020 | 16.04 | 16.40 | 15.81 | 16.25 | 958,211 | +0.00(+0.00%) |
Jul 17, 2020 | 16.75 | 16.88 | 16.06 | 16.25 | 747,600 | -0.48(-2.87%) |
Jul 16, 2020 | 16.32 | 16.92 | 16.28 | 16.73 | 1,267,591 | +0.32(+1.95%) |
Jul 15, 2020 | 16.27 | 16.50 | 15.67 | 16.41 | 1,362,191 | +0.69(+4.39%) |
Jul 14, 2020 | 14.81 | 15.74 | 14.53 | 15.72 | 1,020,151 | +0.78(+5.22%) |
Jul 13, 2020 | 14.75 | 15.69 | 14.69 | 14.94 | 1,379,420 | +0.43(+2.96%) |
Jul 10, 2020 | 14.05 | 14.56 | 14.02 | 14.51 | 726,400 | +0.44(+3.13%) |
Jul 09, 2020 | 14.51 | 14.61 | 13.96 | 14.07 | 1,202,547 | -0.47(-3.23%) |
Jul 08, 2020 | 14.17 | 14.65 | 13.72 | 14.54 | 1,266,457 | +0.42(+2.97%) |
Jul 07, 2020 | 13.95 | 14.44 | 13.70 | 14.12 | 1,385,343 | -0.07(-0.49%) |
Jul 06, 2020 | 13.45 | 14.25 | 13.30 | 14.19 | 1,489,071 | +1.12(+8.57%) |
Jul 02, 2020 | 13.53 | 13.76 | 12.94 | 13.07 | 1,120,800 | -0.16(-1.21%) |
Jul 01, 2020 | 13.94 | 14.16 | 13.19 | 13.23 | 1,346,195 | -0.70(-5.03%) |
Jun 30, 2020 | 13.83 | 14.13 | 13.38 | 13.93 | 1,138,112 | +0.09(+0.65%) |
Jun 29, 2020 | 14.03 | 14.30 | 13.51 | 13.84 | 1,630,674 | +0.17(+1.24%) |
Jun 26, 2020 | 15.22 | 15.33 | 13.56 | 13.67 | 11,774,700 | -1.79(-11.58%) |
Jun 25, 2020 | 14.92 | 15.85 | 14.75 | 15.46 | 1,318,917 | +0.41(+2.72%) |
Jun 24, 2020 | 15.71 | 15.87 | 14.69 | 15.05 | 1,509,361 | -0.87(-5.46%) |
Jun 23, 2020 | 16.03 | 16.37 | 15.75 | 15.92 | 1,037,585 | +0.15(+0.95%) |
Jun 22, 2020 | 15.44 | 16.21 | 15.34 | 15.77 | 1,365,433 | +0.37(+2.40%) |
Jun 19, 2020 | 15.99 | 15.99 | 15.08 | 15.40 | 3,837,200 | -0.34(-2.16%) |
Jun 18, 2020 | 15.26 | 15.78 | 15.05 | 15.74 | 1,080,645 | +0.23(+1.48%) |
Jun 17, 2020 | 16.63 | 16.75 | 15.43 | 15.51 | 1,489,046 | -1.10(-6.62%) |
Jun 16, 2020 | 17.18 | 17.18 | 16.27 | 16.61 | 1,586,025 | +0.35(+2.15%) |
Jun 15, 2020 | 15.47 | 16.59 | 15.25 | 16.26 | 2,020,136 | -0.22(-1.33%) |
Jun 12, 2020 | 16.50 | 17.19 | 15.92 | 16.48 | 1,394,000 | +1.11(+7.22%) |
Jun 11, 2020 | 15.00 | 16.57 | 14.71 | 15.37 | 1,637,922 | -1.39(-8.29%) |
Jun 10, 2020 | 17.46 | 17.77 | 16.55 | 16.76 | 1,696,711 | -1.04(-5.84%) |
Jun 09, 2020 | 17.50 | 18.60 | 17.15 | 17.80 | 2,174,282 | -0.72(-3.89%) |
Jun 08, 2020 | 19.48 | 19.69 | 16.27 | 18.52 | 4,423,839 | -0.17(-0.91%) |
Jun 05, 2020 | 17.80 | 18.78 | 17.60 | 18.69 | 2,022,700 | +1.37(+7.91%) |
Jun 04, 2020 | 17.25 | 17.90 | 16.63 | 17.32 | 2,690,043 | +0.23(+1.35%) |
Jun 03, 2020 | 16.60 | 17.31 | 16.16 | 17.09 | 2,417,424 | +1.14(+7.15%) |
Jun 02, 2020 | 15.13 | 16.12 | 15.09 | 15.95 | 2,019,794 | +1.02(+6.83%) |