Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.28 | 37.28 | 35.95 | 36.36 | 40,412 | -0.58(-1.57%) |
May 27, 2021 | 37.24 | 37.69 | 36.74 | 36.94 | 64,336 | +0.27(+0.74%) |
May 26, 2021 | 36.21 | 37.38 | 36.03 | 36.67 | 37,242 | +0.74(+2.06%) |
May 25, 2021 | 37.25 | 37.25 | 35.93 | 35.93 | 67,853 | -1.26(-3.39%) |
May 24, 2021 | 38.31 | 38.37 | 37.08 | 37.19 | 37,268 | -0.89(-2.34%) |
May 21, 2021 | 38.59 | 39.12 | 37.89 | 38.08 | 42,616 | -0.22(-0.57%) |
May 20, 2021 | 39.99 | 39.99 | 37.52 | 38.30 | 45,706 | -1.46(-3.67%) |
May 19, 2021 | 40.03 | 40.33 | 38.65 | 39.76 | 43,011 | -1.00(-2.45%) |
May 18, 2021 | 39.09 | 41.25 | 38.63 | 40.76 | 107,794 | +1.88(+4.84%) |
May 17, 2021 | 38.01 | 39.86 | 38.01 | 38.88 | 79,385 | +0.48(+1.25%) |
May 14, 2021 | 37.45 | 38.98 | 37.23 | 38.40 | 42,608 | +1.57(+4.26%) |
May 13, 2021 | 36.08 | 37.82 | 36.08 | 36.83 | 51,363 | +0.99(+2.76%) |
May 12, 2021 | 36.16 | 36.81 | 35.56 | 35.84 | 49,269 | -0.71(-1.94%) |
May 11, 2021 | 35.77 | 37.21 | 35.69 | 36.55 | 65,840 | -0.40(-1.08%) |
May 10, 2021 | 37.67 | 38.00 | 36.65 | 36.95 | 94,419 | -0.86(-2.27%) |
May 07, 2021 | 37.82 | 39.30 | 35.48 | 37.81 | 141,376 | -0.20(-0.53%) |
May 06, 2021 | 36.50 | 38.20 | 36.50 | 38.01 | 65,814 | +1.12(+3.04%) |
May 05, 2021 | 38.05 | 38.22 | 36.75 | 36.89 | 72,021 | -0.99(-2.61%) |
May 04, 2021 | 38.65 | 39.36 | 37.61 | 37.88 | 102,884 | -1.05(-2.70%) |
May 03, 2021 | 38.51 | 39.91 | 38.30 | 38.93 | 72,048 | +0.76(+1.99%) |
Apr 30, 2021 | 37.36 | 38.58 | 37.20 | 38.17 | 45,400 | +0.31(+0.82%) |
Apr 29, 2021 | 37.96 | 38.19 | 37.25 | 37.86 | 35,374 | +0.36(+0.96%) |
Apr 28, 2021 | 38.63 | 39.04 | 37.21 | 37.50 | 43,546 | -1.05(-2.72%) |
Apr 27, 2021 | 38.80 | 38.86 | 38.00 | 38.55 | 49,367 | +0.05(+0.13%) |
Apr 26, 2021 | 39.70 | 39.96 | 38.42 | 38.50 | 45,927 | -0.78(-1.99%) |
Apr 23, 2021 | 37.90 | 39.34 | 37.73 | 39.28 | 124,300 | +1.68(+4.47%) |
Apr 22, 2021 | 37.43 | 38.33 | 36.95 | 37.60 | 105,857 | +0.49(+1.32%) |
Apr 21, 2021 | 36.99 | 37.52 | 36.99 | 37.11 | 40,433 | +0.12(+0.32%) |
Apr 20, 2021 | 37.52 | 37.72 | 36.80 | 36.99 | 44,949 | -0.87(-2.30%) |
Apr 19, 2021 | 39.25 | 41.18 | 37.29 | 37.86 | 42,884 | -1.73(-4.37%) |
Apr 16, 2021 | 40.08 | 41.32 | 39.26 | 39.59 | 99,900 | -0.43(-1.07%) |
Apr 15, 2021 | 40.98 | 41.34 | 39.75 | 40.02 | 56,843 | -0.46(-1.14%) |
Apr 14, 2021 | 40.59 | 43.23 | 39.75 | 40.48 | 31,203 | +0.04(+0.10%) |
Apr 13, 2021 | 41.06 | 41.93 | 39.55 | 40.44 | 55,814 | -0.76(-1.84%) |
Apr 12, 2021 | 42.21 | 42.45 | 39.97 | 41.20 | 96,574 | -1.14(-2.69%) |
Apr 09, 2021 | 42.20 | 43.28 | 41.58 | 42.34 | 87,700 | -0.05(-0.12%) |
Apr 08, 2021 | 42.27 | 42.49 | 41.09 | 42.39 | 58,458 | +0.55(+1.31%) |
Apr 07, 2021 | 44.04 | 44.07 | 41.67 | 41.84 | 81,323 | -2.23(-5.06%) |
Apr 06, 2021 | 43.37 | 44.57 | 43.03 | 44.07 | 53,532 | +0.41(+0.95%) |
Apr 05, 2021 | 42.99 | 43.90 | 41.93 | 43.66 | 104,686 | +1.11(+2.60%) |
Apr 01, 2021 | 41.15 | 42.66 | 41.15 | 42.55 | 105,800 | +1.50(+3.65%) |
Mar 31, 2021 | 38.94 | 41.33 | 38.73 | 41.05 | 153,148 | +2.16(+5.55%) |
Mar 30, 2021 | 37.33 | 39.06 | 36.72 | 38.89 | 468,261 | +1.64(+4.40%) |
Mar 29, 2021 | 36.75 | 38.08 | 35.80 | 37.25 | 131,720 | +0.05(+0.13%) |
Mar 26, 2021 | 37.29 | 38.95 | 36.18 | 37.20 | 110,000 | +0.46(+1.25%) |
Mar 25, 2021 | 34.82 | 37.34 | 34.07 | 36.74 | 179,205 | +1.59(+4.52%) |
Mar 24, 2021 | 37.49 | 38.35 | 34.56 | 35.15 | 344,713 | -2.52(-6.69%) |
Mar 23, 2021 | 39.33 | 40.05 | 36.72 | 37.67 | 108,107 | -2.38(-5.94%) |
Mar 22, 2021 | 40.96 | 42.22 | 39.63 | 40.05 | 87,213 | -0.91(-2.22%) |
Mar 19, 2021 | 41.50 | 41.80 | 39.95 | 40.96 | 196,100 | -0.73(-1.75%) |
Mar 18, 2021 | 42.00 | 44.25 | 40.05 | 41.69 | 99,303 | -0.67(-1.58%) |
Mar 17, 2021 | 43.47 | 43.93 | 41.15 | 42.36 | 106,902 | -1.62(-3.68%) |
Mar 16, 2021 | 45.97 | 47.05 | 43.65 | 43.98 | 98,754 | -2.55(-5.48%) |
Mar 15, 2021 | 47.80 | 47.80 | 45.09 | 46.53 | 172,799 | -1.63(-3.38%) |
Mar 12, 2021 | 45.91 | 51.00 | 45.73 | 48.16 | 109,400 | +3.21(+7.14%) |
Mar 11, 2021 | 47.61 | 49.85 | 44.54 | 44.95 | 177,115 | -3.04(-6.33%) |
Mar 10, 2021 | 46.20 | 49.11 | 45.48 | 47.99 | 81,163 | +3.15(+7.02%) |
Mar 09, 2021 | 45.51 | 46.63 | 44.42 | 44.84 | 149,376 | +0.18(+0.40%) |
Mar 08, 2021 | 45.31 | 46.50 | 44.47 | 44.66 | 51,575 | -0.49(-1.09%) |
Mar 05, 2021 | 44.26 | 45.47 | 42.14 | 45.15 | 106,200 | +1.61(+3.70%) |
Mar 04, 2021 | 44.79 | 45.83 | 42.07 | 43.54 | 79,894 | -1.48(-3.29%) |
Mar 03, 2021 | 44.64 | 46.09 | 44.20 | 45.02 | 50,149 | +0.40(+0.90%) |
Mar 02, 2021 | 45.26 | 46.21 | 44.16 | 44.62 | 39,300 | -0.74(-1.63%) |
Mar 01, 2021 | 45.12 | 46.65 | 45.12 | 45.36 | 54,188 | +1.50(+3.42%) |
Feb 26, 2021 | 43.98 | 44.59 | 40.81 | 43.86 | 105,700 | +1.61(+3.81%) |
Feb 25, 2021 | 45.26 | 45.75 | 41.78 | 42.25 | 99,367 | -2.97(-6.57%) |
Feb 24, 2021 | 43.96 | 45.99 | 43.66 | 45.22 | 121,723 | +1.30(+2.96%) |
Feb 23, 2021 | 43.79 | 44.62 | 42.43 | 43.92 | 99,678 | -1.34(-2.96%) |
Feb 22, 2021 | 45.23 | 47.67 | 44.88 | 45.26 | 68,480 | -0.91(-1.97%) |
Feb 19, 2021 | 46.14 | 48.40 | 45.61 | 46.17 | 118,300 | +0.46(+1.01%) |
Feb 18, 2021 | 48.40 | 48.40 | 44.74 | 45.71 | 109,062 | -3.09(-6.33%) |
Feb 17, 2021 | 50.05 | 50.05 | 48.34 | 48.80 | 40,703 | -0.80(-1.61%) |
Feb 16, 2021 | 49.91 | 50.36 | 49.45 | 49.60 | 23,480 | +0.16(+0.32%) |
Feb 12, 2021 | 50.12 | 51.19 | 48.58 | 49.44 | 57,500 | -0.29(-0.58%) |
Feb 11, 2021 | 53.70 | 53.70 | 49.72 | 49.73 | 87,364 | -3.38(-6.36%) |
Feb 10, 2021 | 54.85 | 54.99 | 52.39 | 53.11 | 85,354 | -1.07(-1.97%) |
Feb 09, 2021 | 54.00 | 54.97 | 52.28 | 54.18 | 41,024 | -0.26(-0.48%) |
Feb 08, 2021 | 53.08 | 54.82 | 53.08 | 54.44 | 39,889 | +1.62(+3.07%) |
Feb 05, 2021 | 53.83 | 53.95 | 51.93 | 52.82 | 37,900 | -0.06(-0.11%) |
Feb 04, 2021 | 50.09 | 53.00 | 50.09 | 52.88 | 51,823 | +2.72(+5.42%) |
Feb 03, 2021 | 49.50 | 50.97 | 47.23 | 50.16 | 115,039 | +0.48(+0.97%) |
Feb 02, 2021 | 47.59 | 50.25 | 47.33 | 49.68 | 78,170 | +3.11(+6.68%) |
Feb 01, 2021 | 44.77 | 47.21 | 43.50 | 46.57 | 74,084 | +1.88(+4.21%) |
Jan 29, 2021 | 46.50 | 47.25 | 44.35 | 44.69 | 83,400 | -2.56(-5.42%) |
Jan 28, 2021 | 47.98 | 48.56 | 46.08 | 47.25 | 56,840 | +0.00(+0.00%) |
Jan 27, 2021 | 50.02 | 50.03 | 45.60 | 47.25 | 152,503 | -3.97(-7.75%) |
Jan 26, 2021 | 50.50 | 51.37 | 50.06 | 51.22 | 67,843 | +1.00(+1.99%) |
Jan 25, 2021 | 49.77 | 51.28 | 49.08 | 50.22 | 77,673 | -0.14(-0.28%) |
Jan 22, 2021 | 49.36 | 50.69 | 49.36 | 50.36 | 44,600 | +0.16(+0.32%) |
Jan 21, 2021 | 50.00 | 50.47 | 49.27 | 50.20 | 45,009 | +0.28(+0.56%) |
Jan 20, 2021 | 49.45 | 50.73 | 49.45 | 49.92 | 59,710 | +0.44(+0.89%) |
Jan 19, 2021 | 49.24 | 50.33 | 48.93 | 49.48 | 118,725 | +0.61(+1.25%) |
Jan 15, 2021 | 47.67 | 49.58 | 47.63 | 48.87 | 75,700 | +0.09(+0.18%) |
Jan 14, 2021 | 48.58 | 49.74 | 48.11 | 48.78 | 54,748 | +0.27(+0.56%) |
Jan 13, 2021 | 49.00 | 50.26 | 48.04 | 48.51 | 73,375 | -0.97(-1.96%) |
Jan 12, 2021 | 48.51 | 50.36 | 47.75 | 49.48 | 99,635 | +1.28(+2.66%) |
Jan 11, 2021 | 47.15 | 48.67 | 46.96 | 48.20 | 84,134 | +0.00(+0.00%) |
Jan 08, 2021 | 48.26 | 49.85 | 47.23 | 48.20 | 204,400 | +0.17(+0.35%) |
Jan 07, 2021 | 44.76 | 48.74 | 44.76 | 48.03 | 126,397 | +3.12(+6.95%) |
Jan 06, 2021 | 42.50 | 46.45 | 42.50 | 44.91 | 141,260 | +2.99(+7.13%) |
Jan 05, 2021 | 40.23 | 42.49 | 40.23 | 41.92 | 98,340 | +1.39(+3.43%) |
Jan 04, 2021 | 41.49 | 43.84 | 40.06 | 40.53 | 140,900 | -1.17(-2.81%) |
Dec 31, 2020 | 41.70 | 41.70 | 41.70 | 376,805 | +0.76(+1.86%) | |
Dec 30, 2020 | 43.10 | 43.32 | 40.67 | 40.94 | 376,805 | -1.98(-4.61%) |
Dec 29, 2020 | 44.63 | 44.96 | 42.87 | 42.92 | 138,576 | -1.99(-4.43%) |
Dec 28, 2020 | 42.04 | 45.56 | 41.42 | 44.91 | 104,770 | +3.55(+8.58%) |
Dec 24, 2020 | 41.71 | 41.99 | 41.36 | 41.36 | 6,300 | -0.31(-0.74%) |
Dec 23, 2020 | 42.70 | 43.99 | 40.33 | 41.67 | 70,266 | -0.91(-2.14%) |
Dec 22, 2020 | 40.58 | 42.87 | 40.58 | 42.58 | 49,472 | +2.11(+5.21%) |
Dec 21, 2020 | 40.65 | 41.43 | 38.92 | 40.47 | 47,062 | -1.32(-3.16%) |
Dec 18, 2020 | 42.57 | 42.79 | 39.95 | 41.79 | 76,200 | -0.62(-1.46%) |
Dec 17, 2020 | 40.46 | 42.81 | 39.63 | 42.41 | 125,932 | +2.66(+6.69%) |
Dec 16, 2020 | 39.40 | 40.26 | 38.85 | 39.75 | 88,196 | +0.20(+0.51%) |
Dec 15, 2020 | 38.11 | 39.75 | 37.11 | 39.55 | 52,564 | +1.79(+4.74%) |
Dec 14, 2020 | 38.22 | 39.05 | 37.70 | 37.76 | 24,188 | -0.38(-1.00%) |
Dec 11, 2020 | 37.49 | 38.51 | 37.49 | 38.14 | 35,300 | +0.25(+0.66%) |
Dec 10, 2020 | 38.00 | 38.38 | 36.74 | 37.89 | 37,436 | -0.18(-0.47%) |
Dec 09, 2020 | 39.32 | 39.50 | 37.69 | 38.07 | 43,664 | -0.96(-2.46%) |
Dec 08, 2020 | 36.41 | 39.50 | 35.69 | 39.03 | 65,734 | +2.21(+6.00%) |
Dec 07, 2020 | 36.88 | 37.18 | 36.00 | 36.82 | 34,817 | +0.07(+0.19%) |
Dec 04, 2020 | 38.41 | 39.06 | 36.13 | 36.75 | 95,500 | -1.20(-3.16%) |
Dec 03, 2020 | 38.48 | 39.15 | 37.90 | 37.95 | 99,254 | -0.99(-2.54%) |
Dec 02, 2020 | 39.17 | 39.29 | 38.26 | 38.94 | 28,205 | -0.37(-0.94%) |
Dec 01, 2020 | 39.45 | 39.59 | 38.24 | 39.31 | 47,603 | +0.43(+1.11%) |
Nov 30, 2020 | 38.27 | 39.44 | 36.41 | 38.88 | 49,579 | +0.71(+1.86%) |
Nov 27, 2020 | 37.87 | 38.39 | 37.15 | 38.17 | 32,400 | +0.52(+1.38%) |
Nov 25, 2020 | 38.88 | 38.88 | 37.39 | 37.65 | 35,000 | -1.70(-4.32%) |
Nov 24, 2020 | 38.01 | 39.50 | 35.62 | 39.35 | 70,811 | +1.86(+4.96%) |
Nov 23, 2020 | 37.59 | 38.30 | 37.26 | 37.49 | 61,537 | +0.21(+0.56%) |
Nov 20, 2020 | 36.30 | 37.66 | 35.74 | 37.28 | 48,300 | +0.58(+1.58%) |
Nov 19, 2020 | 37.22 | 37.51 | 36.43 | 36.70 | 39,940 | -0.64(-1.71%) |
Nov 18, 2020 | 38.44 | 39.17 | 37.22 | 37.34 | 63,619 | -0.91(-2.38%) |
Nov 17, 2020 | 37.59 | 38.80 | 36.52 | 38.25 | 52,822 | +0.25(+0.66%) |
Nov 16, 2020 | 38.15 | 39.41 | 37.87 | 38.00 | 102,090 | -0.02(-0.05%) |
Nov 13, 2020 | 37.94 | 38.61 | 37.85 | 38.02 | 51,900 | +0.22(+0.58%) |
Nov 12, 2020 | 37.76 | 38.85 | 37.22 | 37.80 | 68,243 | -0.28(-0.74%) |
Nov 11, 2020 | 37.38 | 39.00 | 37.38 | 38.08 | 141,002 | +0.70(+1.87%) |
Nov 10, 2020 | 36.47 | 38.73 | 36.15 | 37.38 | 90,452 | +0.93(+2.55%) |
Nov 09, 2020 | 37.34 | 39.98 | 36.09 | 36.45 | 202,584 | +1.38(+3.93%) |
Nov 06, 2020 | 31.00 | 37.00 | 31.00 | 35.07 | 97,800 | +4.34(+14.12%) |
Nov 05, 2020 | 27.24 | 31.59 | 27.24 | 30.73 | 66,483 | +3.27(+11.91%) |
Nov 04, 2020 | 27.86 | 28.75 | 27.01 | 27.46 | 21,703 | -0.94(-3.31%) |
Nov 03, 2020 | 27.46 | 28.40 | 27.28 | 28.40 | 31,111 | +1.53(+5.69%) |
Nov 02, 2020 | 26.76 | 27.29 | 26.61 | 26.87 | 14,677 | +0.70(+2.67%) |
Oct 30, 2020 | 28.33 | 28.82 | 25.93 | 26.17 | 40,600 | -2.12(-7.49%) |
Oct 29, 2020 | 26.77 | 28.34 | 26.74 | 28.29 | 30,745 | +1.19(+4.39%) |
Oct 28, 2020 | 26.87 | 27.22 | 26.17 | 27.10 | 41,613 | -0.32(-1.17%) |
Oct 27, 2020 | 28.26 | 28.50 | 27.12 | 27.42 | 16,171 | -0.73(-2.59%) |
Oct 26, 2020 | 28.40 | 28.48 | 27.54 | 28.15 | 37,492 | -0.81(-2.80%) |
Oct 23, 2020 | 29.00 | 29.41 | 28.75 | 28.96 | 15,600 | -0.47(-1.60%) |
Oct 22, 2020 | 29.27 | 29.79 | 28.71 | 29.43 | 33,655 | +0.36(+1.24%) |
Oct 21, 2020 | 29.40 | 29.64 | 28.95 | 29.07 | 25,100 | -0.23(-0.78%) |
Oct 20, 2020 | 30.74 | 30.95 | 28.93 | 29.30 | 36,406 | -1.21(-3.97%) |
Oct 19, 2020 | 31.27 | 31.53 | 30.36 | 30.51 | 25,501 | -0.82(-2.62%) |
Oct 16, 2020 | 30.48 | 31.53 | 30.48 | 31.33 | 24,300 | +0.72(+2.35%) |
Oct 15, 2020 | 29.74 | 31.01 | 29.65 | 30.61 | 43,696 | +0.42(+1.39%) |
Oct 14, 2020 | 28.94 | 30.41 | 28.94 | 30.19 | 65,642 | +1.26(+4.36%) |
Oct 13, 2020 | 28.27 | 29.37 | 28.27 | 28.93 | 65,957 | +0.47(+1.65%) |
Oct 12, 2020 | 28.40 | 29.00 | 27.97 | 28.46 | 49,394 | +0.05(+0.18%) |
Oct 09, 2020 | 28.60 | 29.10 | 28.08 | 28.41 | 25,300 | -0.33(-1.15%) |
Oct 08, 2020 | 28.37 | 29.25 | 27.95 | 28.74 | 26,836 | +0.59(+2.10%) |
Oct 07, 2020 | 26.77 | 28.32 | 26.77 | 28.15 | 109,999 | +1.55(+5.83%) |
Oct 06, 2020 | 26.42 | 27.41 | 26.10 | 26.60 | 38,994 | -0.10(-0.37%) |
Oct 05, 2020 | 27.30 | 27.52 | 26.40 | 26.70 | 33,246 | -0.20(-0.74%) |
Oct 02, 2020 | 26.40 | 27.72 | 26.40 | 26.90 | 38,400 | -0.12(-0.44%) |
Oct 01, 2020 | 26.11 | 27.39 | 25.64 | 27.02 | 87,857 | +1.51(+5.92%) |
Sep 30, 2020 | 28.08 | 28.56 | 25.42 | 25.51 | 114,546 | -2.93(-10.30%) |
Sep 29, 2020 | 28.54 | 29.31 | 28.07 | 28.44 | 159,387 | -0.07(-0.25%) |
Sep 28, 2020 | 28.06 | 29.38 | 27.38 | 28.51 | 52,124 | +0.93(+3.37%) |
Sep 25, 2020 | 26.56 | 27.88 | 26.56 | 27.58 | 28,700 | +0.90(+3.37%) |
Sep 24, 2020 | 26.38 | 26.91 | 26.13 | 26.68 | 26,735 | +0.21(+0.79%) |
Sep 23, 2020 | 27.30 | 27.53 | 26.27 | 26.47 | 25,307 | -0.83(-3.04%) |
Sep 22, 2020 | 26.62 | 27.84 | 26.52 | 27.30 | 43,604 | +0.92(+3.49%) |
Sep 21, 2020 | 27.02 | 27.08 | 25.80 | 26.38 | 35,168 | -1.28(-4.63%) |
Sep 18, 2020 | 27.88 | 27.90 | 27.17 | 27.66 | 71,600 | +0.14(+0.51%) |
Sep 17, 2020 | 27.37 | 28.05 | 26.48 | 27.52 | 30,995 | -0.32(-1.15%) |
Sep 16, 2020 | 27.96 | 28.28 | 27.78 | 27.84 | 26,018 | +0.21(+0.76%) |
Sep 15, 2020 | 28.51 | 28.70 | 27.52 | 27.63 | 26,490 | -0.82(-2.88%) |
Sep 14, 2020 | 27.77 | 28.69 | 27.55 | 28.45 | 16,729 | +0.88(+3.19%) |
Sep 11, 2020 | 28.58 | 28.82 | 27.43 | 27.57 | 15,200 | -0.78(-2.75%) |
Sep 10, 2020 | 28.33 | 29.12 | 28.21 | 28.35 | 32,739 | -0.16(-0.56%) |
Sep 09, 2020 | 27.88 | 28.89 | 27.36 | 28.51 | 31,752 | +0.86(+3.11%) |
Sep 08, 2020 | 28.73 | 28.73 | 27.57 | 27.65 | 18,978 | -0.80(-2.81%) |
Sep 04, 2020 | 29.98 | 29.98 | 28.38 | 28.45 | 20,200 | -0.99(-3.36%) |
Sep 03, 2020 | 29.75 | 29.79 | 28.93 | 29.44 | 37,827 | -0.32(-1.08%) |
Sep 02, 2020 | 29.11 | 29.78 | 28.91 | 29.76 | 27,343 | +0.63(+2.16%) |
Sep 01, 2020 | 28.00 | 29.18 | 27.91 | 29.13 | 27,973 | +0.95(+3.37%) |
Aug 31, 2020 | 28.61 | 29.14 | 28.13 | 28.18 | 36,761 | -0.53(-1.85%) |
Aug 28, 2020 | 28.20 | 28.71 | 27.89 | 28.71 | 23,600 | +0.48(+1.70%) |
Aug 27, 2020 | 28.74 | 29.04 | 27.82 | 28.23 | 55,496 | -0.32(-1.12%) |
Aug 26, 2020 | 29.45 | 29.66 | 28.35 | 28.55 | 32,030 | -0.70(-2.39%) |
Aug 25, 2020 | 29.58 | 29.58 | 28.50 | 29.25 | 24,145 | +0.09(+0.31%) |
Aug 24, 2020 | 28.04 | 29.28 | 28.04 | 29.16 | 27,045 | +1.16(+4.14%) |
Aug 21, 2020 | 27.89 | 28.10 | 26.52 | 28.00 | 39,000 | -0.21(-0.74%) |
Aug 20, 2020 | 27.62 | 28.58 | 27.62 | 28.21 | 19,006 | +0.02(+0.07%) |
Aug 19, 2020 | 28.80 | 29.24 | 27.91 | 28.19 | 30,586 | -0.49(-1.71%) |
Aug 18, 2020 | 28.77 | 29.09 | 28.55 | 28.68 | 45,338 | +0.17(+0.60%) |
Aug 17, 2020 | 28.69 | 28.69 | 27.53 | 28.51 | 34,311 | +0.00(+0.00%) |
Aug 14, 2020 | 28.52 | 28.94 | 27.32 | 28.51 | 50,400 | -0.32(-1.11%) |
Aug 13, 2020 | 28.32 | 28.86 | 27.94 | 28.83 | 59,986 | +0.21(+0.73%) |
Aug 12, 2020 | 29.66 | 29.66 | 28.10 | 28.62 | 62,512 | -0.51(-1.75%) |
Aug 11, 2020 | 29.94 | 29.94 | 29.05 | 29.13 | 49,917 | -0.34(-1.15%) |
Aug 10, 2020 | 29.31 | 30.08 | 28.41 | 29.47 | 53,119 | +0.46(+1.59%) |
Aug 07, 2020 | 27.75 | 29.75 | 27.75 | 29.01 | 87,100 | +1.94(+7.17%) |
Aug 06, 2020 | 25.74 | 27.26 | 25.74 | 27.07 | 39,528 | +0.89(+3.40%) |
Aug 05, 2020 | 27.09 | 27.09 | 25.59 | 26.18 | 64,001 | -0.44(-1.65%) |
Aug 04, 2020 | 24.80 | 26.64 | 24.80 | 26.62 | 51,062 | +1.57(+6.27%) |
Aug 03, 2020 | 25.13 | 25.13 | 24.46 | 25.05 | 36,800 | +0.39(+1.58%) |
Jul 31, 2020 | 25.74 | 25.79 | 24.40 | 24.66 | 41,200 | -1.36(-5.23%) |
Jul 30, 2020 | 24.55 | 26.26 | 24.06 | 26.02 | 43,229 | +1.01(+4.04%) |
Jul 29, 2020 | 24.81 | 25.26 | 24.75 | 25.01 | 35,396 | +0.31(+1.26%) |
Jul 28, 2020 | 24.84 | 25.31 | 24.60 | 24.70 | 29,801 | -0.31(-1.24%) |
Jul 27, 2020 | 24.91 | 25.38 | 24.57 | 25.01 | 30,684 | +0.00(+0.00%) |
Jul 24, 2020 | 25.18 | 25.48 | 24.86 | 25.01 | 46,700 | -0.24(-0.95%) |
Jul 23, 2020 | 25.04 | 25.65 | 24.99 | 25.25 | 48,775 | +0.03(+0.12%) |
Jul 22, 2020 | 26.38 | 26.38 | 25.08 | 25.22 | 34,497 | -1.37(-5.15%) |
Jul 21, 2020 | 26.96 | 27.51 | 26.58 | 26.59 | 47,337 | -0.15(-0.56%) |
Jul 20, 2020 | 25.82 | 26.99 | 25.73 | 26.74 | 49,719 | +0.63(+2.41%) |
Jul 17, 2020 | 26.03 | 26.99 | 25.43 | 26.11 | 60,700 | -0.11(-0.42%) |
Jul 16, 2020 | 25.26 | 26.25 | 25.26 | 26.22 | 46,212 | +0.57(+2.24%) |
Jul 15, 2020 | 24.82 | 25.93 | 23.36 | 25.64 | 61,887 | +1.61(+6.72%) |
Jul 14, 2020 | 23.82 | 24.13 | 23.21 | 24.03 | 57,809 | +0.26(+1.09%) |
Jul 13, 2020 | 23.87 | 24.61 | 23.21 | 23.77 | 60,127 | +0.39(+1.67%) |
Jul 10, 2020 | 22.81 | 23.55 | 22.48 | 23.38 | 40,200 | +0.80(+3.54%) |
Jul 09, 2020 | 23.93 | 23.93 | 22.07 | 22.58 | 97,009 | -1.39(-5.80%) |
Jul 08, 2020 | 23.86 | 24.39 | 23.39 | 23.97 | 50,528 | -0.01(-0.04%) |
Jul 07, 2020 | 24.46 | 24.97 | 23.76 | 23.98 | 36,192 | -0.81(-3.27%) |
Jul 06, 2020 | 25.42 | 25.42 | 24.42 | 24.79 | 28,121 | +0.10(+0.41%) |
Jul 02, 2020 | 25.41 | 25.58 | 24.62 | 24.69 | 22,000 | -0.09(-0.36%) |
Jul 01, 2020 | 24.75 | 25.35 | 24.58 | 24.78 | 59,405 | -0.23(-0.92%) |
Jun 30, 2020 | 23.67 | 25.11 | 23.67 | 25.01 | 56,448 | +1.13(+4.73%) |
Jun 29, 2020 | 22.16 | 24.01 | 22.12 | 23.88 | 82,674 | +2.19(+10.10%) |
Jun 26, 2020 | 23.37 | 23.47 | 21.62 | 21.69 | 132,600 | -1.93(-8.17%) |
Jun 25, 2020 | 23.40 | 24.32 | 23.25 | 23.62 | 42,143 | -0.09(-0.38%) |
Jun 24, 2020 | 23.73 | 24.07 | 23.08 | 23.71 | 60,450 | -0.41(-1.70%) |
Jun 23, 2020 | 24.36 | 24.47 | 23.73 | 24.12 | 45,790 | +0.12(+0.50%) |
Jun 22, 2020 | 23.12 | 24.00 | 23.12 | 24.00 | 57,220 | +0.69(+2.96%) |
Jun 19, 2020 | 23.50 | 24.99 | 22.24 | 23.31 | 478,800 | -2.67(-10.28%) |
Jun 18, 2020 | 24.62 | 26.14 | 24.62 | 25.98 | 45,386 | +1.01(+4.04%) |
Jun 17, 2020 | 25.28 | 25.95 | 24.55 | 24.97 | 51,431 | -0.45(-1.77%) |
Jun 16, 2020 | 25.83 | 26.40 | 23.55 | 25.42 | 38,311 | +0.86(+3.50%) |
Jun 15, 2020 | 23.02 | 25.05 | 22.88 | 24.56 | 49,831 | +0.82(+3.45%) |
Jun 12, 2020 | 24.04 | 24.16 | 23.05 | 23.74 | 68,600 | +0.81(+3.53%) |
Jun 11, 2020 | 24.78 | 25.96 | 22.88 | 22.93 | 65,635 | -3.07(-11.81%) |
Jun 10, 2020 | 26.09 | 26.58 | 24.89 | 26.00 | 71,986 | +0.02(+0.08%) |
Jun 09, 2020 | 26.87 | 26.87 | 25.43 | 25.98 | 52,766 | -1.29(-4.73%) |
Jun 08, 2020 | 28.18 | 28.18 | 27.09 | 27.27 | 52,565 | -0.28(-1.02%) |
Jun 05, 2020 | 28.12 | 28.20 | 27.29 | 27.55 | 52,600 | +0.88(+3.30%) |
Jun 04, 2020 | 26.37 | 27.09 | 26.37 | 26.67 | 45,277 | +0.00(+0.00%) |
Jun 03, 2020 | 26.21 | 26.71 | 26.00 | 26.67 | 39,428 | +1.01(+3.94%) |
Jun 02, 2020 | 25.71 | 26.17 | 24.75 | 25.66 | 42,614 | +0.06(+0.23%) |