Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.64 | 31.00 | 29.39 | 30.98 | 153,889 | +1.92(+6.61%) |
Jun 29, 2021 | 29.05 | 30.33 | 28.74 | 29.06 | 97,938 | +0.17(+0.59%) |
Jun 28, 2021 | 30.97 | 31.01 | 28.32 | 28.89 | 105,933 | -1.92(-6.23%) |
Jun 25, 2021 | 31.88 | 32.00 | 30.34 | 30.81 | 1,020,720 | -0.69(-2.19%) |
Jun 24, 2021 | 31.20 | 32.00 | 30.78 | 31.50 | 105,455 | +0.42(+1.35%) |
Jun 23, 2021 | 30.58 | 31.17 | 30.28 | 31.08 | 114,656 | +0.38(+1.24%) |
Jun 22, 2021 | 30.65 | 31.00 | 30.31 | 30.70 | 76,213 | +0.05(+0.16%) |
Jun 21, 2021 | 30.70 | 30.81 | 29.23 | 30.65 | 104,391 | +0.39(+1.29%) |
Jun 18, 2021 | 30.25 | 31.28 | 29.67 | 30.26 | 119,012 | -0.55(-1.79%) |
Jun 17, 2021 | 32.07 | 32.07 | 30.02 | 30.81 | 117,246 | -1.59(-4.91%) |
Jun 16, 2021 | 32.34 | 32.93 | 31.66 | 32.40 | 78,817 | -0.29(-0.89%) |
Jun 15, 2021 | 32.45 | 33.30 | 31.63 | 32.69 | 78,305 | +0.23(+0.71%) |
Jun 14, 2021 | 32.75 | 33.01 | 32.20 | 32.46 | 65,108 | -0.01(-0.03%) |
Jun 11, 2021 | 33.78 | 34.00 | 32.31 | 32.47 | 56,294 | -1.13(-3.36%) |
Jun 10, 2021 | 34.00 | 34.89 | 33.15 | 33.60 | 74,262 | -0.60(-1.75%) |
Jun 09, 2021 | 33.53 | 34.60 | 33.00 | 34.20 | 109,876 | +0.77(+2.30%) |
Jun 08, 2021 | 34.52 | 34.98 | 33.23 | 33.43 | 90,577 | -1.28(-3.69%) |
Jun 07, 2021 | 32.43 | 35.08 | 32.43 | 34.71 | 232,438 | +2.56(+7.96%) |
Jun 04, 2021 | 31.92 | 32.58 | 31.06 | 32.15 | 62,021 | +0.84(+2.68%) |
Jun 03, 2021 | 33.74 | 33.92 | 31.28 | 31.31 | 66,846 | -2.89(-8.45%) |
Jun 02, 2021 | 34.16 | 34.20 | 32.80 | 34.20 | 55,641 | +0.20(+0.59%) |
Jun 01, 2021 | 32.76 | 34.00 | 32.76 | 34.00 | 62,684 | +1.21(+3.69%) |
May 28, 2021 | 32.66 | 33.05 | 32.38 | 32.79 | 26,047 | +0.24(+0.74%) |
May 27, 2021 | 33.71 | 33.71 | 32.37 | 32.55 | 20,464 | +0.39(+1.21%) |
May 26, 2021 | 32.85 | 33.50 | 31.49 | 32.16 | 51,004 | -0.41(-1.26%) |
May 25, 2021 | 34.57 | 34.79 | 32.43 | 32.57 | 109,166 | -1.43(-4.21%) |
May 24, 2021 | 33.04 | 34.00 | 32.69 | 34.00 | 96,271 | +0.94(+2.84%) |
May 21, 2021 | 32.72 | 33.15 | 32.34 | 33.06 | 50,772 | +0.61(+1.88%) |
May 20, 2021 | 32.88 | 32.92 | 32.11 | 32.45 | 21,032 | -0.05(-0.15%) |
May 19, 2021 | 32.00 | 32.71 | 31.30 | 32.50 | 47,982 | -0.15(-0.46%) |
May 18, 2021 | 32.86 | 33.48 | 32.16 | 32.65 | 23,176 | +0.16(+0.49%) |
May 17, 2021 | 31.91 | 33.00 | 31.43 | 32.49 | 44,460 | +0.75(+2.36%) |
May 14, 2021 | 33.32 | 33.32 | 31.64 | 31.74 | 33,685 | -0.21(-0.66%) |
May 13, 2021 | 31.74 | 32.50 | 31.73 | 31.95 | 69,374 | +0.60(+1.91%) |
May 12, 2021 | 32.00 | 32.69 | 30.99 | 31.35 | 111,978 | -0.64(-2.00%) |
May 11, 2021 | 30.41 | 32.34 | 30.11 | 31.99 | 68,683 | +1.22(+3.96%) |
May 10, 2021 | 31.29 | 31.95 | 30.40 | 30.77 | 44,778 | -0.48(-1.54%) |
May 07, 2021 | 31.97 | 31.97 | 31.02 | 31.25 | 39,748 | -0.50(-1.57%) |
May 06, 2021 | 32.31 | 32.72 | 31.34 | 31.75 | 71,070 | -0.24(-0.75%) |
May 05, 2021 | 32.54 | 33.37 | 31.93 | 31.99 | 66,116 | -1.06(-3.21%) |
May 04, 2021 | 33.39 | 33.48 | 32.38 | 33.05 | 110,843 | -0.45(-1.34%) |
May 03, 2021 | 31.16 | 34.00 | 31.01 | 33.50 | 96,350 | +1.99(+6.32%) |
Apr 30, 2021 | 29.25 | 31.77 | 29.25 | 31.51 | 148,800 | +2.49(+8.58%) |
Apr 29, 2021 | 27.25 | 30.00 | 27.25 | 29.02 | 144,811 | +2.10(+7.80%) |
Apr 28, 2021 | 26.23 | 26.92 | 26.07 | 26.92 | 39,343 | +0.50(+1.89%) |
Apr 27, 2021 | 26.48 | 26.98 | 26.29 | 26.42 | 40,370 | -0.23(-0.86%) |
Apr 26, 2021 | 26.78 | 27.00 | 26.25 | 26.65 | 42,765 | -0.21(-0.78%) |
Apr 23, 2021 | 27.47 | 27.50 | 26.23 | 26.86 | 53,300 | -0.27(-1.00%) |
Apr 22, 2021 | 25.95 | 27.66 | 25.89 | 27.13 | 101,194 | +1.63(+6.39%) |
Apr 21, 2021 | 22.52 | 25.57 | 22.34 | 25.50 | 110,761 | +2.80(+12.33%) |
Apr 20, 2021 | 23.91 | 24.09 | 22.38 | 22.70 | 68,662 | -1.46(-6.04%) |
Apr 19, 2021 | 24.79 | 25.46 | 23.82 | 24.16 | 32,313 | -0.87(-3.48%) |
Apr 16, 2021 | 26.02 | 26.02 | 24.21 | 25.03 | 80,200 | -0.49(-1.92%) |
Apr 15, 2021 | 26.55 | 27.03 | 25.16 | 25.52 | 51,539 | -0.78(-2.97%) |
Apr 14, 2021 | 26.65 | 27.30 | 26.09 | 26.30 | 30,422 | -0.45(-1.68%) |
Apr 13, 2021 | 27.36 | 27.50 | 26.56 | 26.75 | 35,923 | -0.68(-2.48%) |
Apr 12, 2021 | 27.73 | 28.88 | 27.20 | 27.43 | 20,623 | -0.46(-1.65%) |
Apr 09, 2021 | 27.80 | 28.61 | 27.30 | 27.89 | 27,700 | -0.15(-0.53%) |
Apr 08, 2021 | 27.84 | 28.15 | 26.50 | 28.04 | 35,877 | +0.15(+0.54%) |
Apr 07, 2021 | 28.11 | 28.11 | 27.08 | 27.89 | 33,741 | -0.11(-0.39%) |
Apr 06, 2021 | 28.68 | 29.16 | 27.39 | 28.00 | 23,388 | -0.69(-2.41%) |
Apr 05, 2021 | 28.76 | 28.76 | 28.13 | 28.69 | 30,069 | +0.03(+0.10%) |
Apr 01, 2021 | 28.66 | 28.92 | 28.21 | 28.66 | 33,400 | +0.23(+0.81%) |
Mar 31, 2021 | 27.82 | 28.52 | 27.63 | 28.43 | 33,680 | +0.59(+2.12%) |
Mar 30, 2021 | 26.80 | 27.84 | 26.10 | 27.84 | 30,089 | +0.85(+3.15%) |
Mar 29, 2021 | 26.75 | 27.67 | 25.99 | 26.99 | 108,263 | +0.04(+0.15%) |
Mar 26, 2021 | 27.00 | 27.29 | 26.09 | 26.95 | 31,100 | +0.08(+0.30%) |
Mar 25, 2021 | 25.99 | 27.08 | 25.45 | 26.87 | 26,028 | +0.69(+2.64%) |
Mar 24, 2021 | 26.94 | 27.27 | 25.84 | 26.18 | 53,771 | -0.77(-2.86%) |
Mar 23, 2021 | 28.15 | 28.17 | 26.57 | 26.95 | 59,021 | -1.24(-4.40%) |
Mar 22, 2021 | 28.54 | 28.80 | 27.59 | 28.19 | 37,063 | -0.41(-1.43%) |
Mar 19, 2021 | 27.62 | 29.06 | 27.16 | 28.60 | 46,800 | +0.73(+2.62%) |
Mar 18, 2021 | 28.78 | 29.50 | 27.76 | 27.87 | 75,968 | -0.94(-3.26%) |
Mar 17, 2021 | 28.91 | 29.40 | 28.20 | 28.81 | 25,666 | +0.06(+0.21%) |
Mar 16, 2021 | 30.69 | 30.69 | 28.39 | 28.75 | 46,547 | -1.92(-6.26%) |
Mar 15, 2021 | 28.20 | 31.00 | 27.77 | 30.67 | 121,546 | +2.46(+8.72%) |
Mar 12, 2021 | 27.83 | 28.32 | 27.06 | 28.21 | 46,800 | +0.69(+2.51%) |
Mar 11, 2021 | 27.55 | 27.70 | 26.89 | 27.52 | 27,829 | +0.35(+1.29%) |
Mar 10, 2021 | 27.49 | 28.42 | 27.17 | 27.17 | 24,353 | -0.31(-1.13%) |
Mar 09, 2021 | 27.27 | 27.88 | 26.72 | 27.48 | 43,133 | +0.21(+0.77%) |
Mar 08, 2021 | 28.33 | 28.33 | 27.04 | 27.27 | 51,736 | -0.65(-2.33%) |
Mar 05, 2021 | 28.05 | 29.19 | 26.48 | 27.92 | 140,300 | +1.32(+4.96%) |
Mar 04, 2021 | 29.22 | 29.23 | 25.23 | 26.60 | 168,628 | -2.73(-9.31%) |
Mar 03, 2021 | 28.55 | 29.89 | 28.55 | 29.33 | 84,620 | +0.83(+2.91%) |
Mar 02, 2021 | 28.02 | 28.69 | 27.70 | 28.50 | 54,645 | +0.50(+1.79%) |
Mar 01, 2021 | 28.32 | 28.79 | 27.64 | 28.00 | 52,795 | +0.03(+0.11%) |
Feb 26, 2021 | 29.31 | 29.31 | 27.73 | 27.97 | 79,400 | -1.29(-4.41%) |
Feb 25, 2021 | 29.37 | 30.30 | 29.03 | 29.26 | 63,715 | -0.34(-1.15%) |
Feb 24, 2021 | 28.57 | 29.84 | 27.74 | 29.60 | 71,226 | +0.80(+2.78%) |
Feb 23, 2021 | 28.83 | 29.45 | 27.62 | 28.80 | 89,132 | -0.98(-3.29%) |
Feb 22, 2021 | 29.26 | 30.94 | 28.71 | 29.78 | 138,184 | +0.43(+1.47%) |
Feb 19, 2021 | 28.52 | 29.38 | 27.44 | 29.35 | 117,000 | +1.26(+4.49%) |
Feb 18, 2021 | 28.34 | 28.50 | 27.78 | 28.09 | 66,477 | -0.43(-1.51%) |
Feb 17, 2021 | 28.73 | 29.19 | 28.41 | 28.52 | 35,418 | -0.46(-1.59%) |
Feb 16, 2021 | 28.05 | 29.45 | 28.05 | 28.98 | 93,388 | +1.00(+3.57%) |
Feb 12, 2021 | 28.00 | 28.42 | 27.54 | 27.98 | 44,500 | -0.30(-1.06%) |
Feb 11, 2021 | 29.11 | 29.97 | 27.86 | 28.28 | 81,212 | -1.32(-4.46%) |
Feb 10, 2021 | 29.00 | 29.93 | 27.22 | 29.60 | 218,823 | +2.14(+7.79%) |
Feb 09, 2021 | 28.36 | 28.36 | 27.15 | 27.46 | 69,797 | -1.04(-3.65%) |
Feb 08, 2021 | 27.14 | 28.84 | 27.14 | 28.50 | 84,810 | +1.36(+5.01%) |
Feb 05, 2021 | 26.69 | 27.23 | 26.10 | 27.14 | 54,000 | +0.45(+1.69%) |
Feb 04, 2021 | 25.25 | 26.83 | 25.25 | 26.69 | 76,759 | +1.48(+5.87%) |
Feb 03, 2021 | 24.81 | 25.90 | 24.45 | 25.21 | 64,237 | +0.45(+1.82%) |
Feb 02, 2021 | 25.04 | 25.44 | 24.44 | 24.76 | 49,193 | -0.30(-1.20%) |
Feb 01, 2021 | 24.75 | 25.34 | 24.21 | 25.06 | 57,760 | +0.60(+2.45%) |
Jan 29, 2021 | 25.03 | 25.25 | 24.13 | 24.46 | 54,200 | -0.60(-2.39%) |
Jan 28, 2021 | 26.21 | 26.83 | 25.06 | 25.06 | 50,812 | -1.15(-4.39%) |
Jan 27, 2021 | 25.79 | 26.31 | 25.30 | 26.21 | 104,698 | -0.17(-0.64%) |
Jan 26, 2021 | 25.58 | 26.51 | 25.20 | 26.38 | 57,927 | +0.73(+2.85%) |
Jan 25, 2021 | 25.65 | 25.85 | 24.76 | 25.65 | 59,501 | -0.42(-1.61%) |
Jan 22, 2021 | 26.18 | 26.57 | 25.80 | 26.07 | 40,700 | -0.33(-1.25%) |
Jan 21, 2021 | 26.56 | 26.56 | 25.80 | 26.40 | 39,598 | -0.10(-0.38%) |
Jan 20, 2021 | 26.61 | 26.99 | 26.10 | 26.50 | 35,786 | +0.12(+0.45%) |
Jan 19, 2021 | 26.30 | 26.66 | 25.88 | 26.38 | 34,782 | +0.10(+0.38%) |
Jan 15, 2021 | 26.71 | 27.21 | 26.28 | 26.28 | 48,800 | -0.81(-2.99%) |
Jan 14, 2021 | 27.19 | 27.54 | 26.90 | 27.09 | 31,155 | +0.09(+0.33%) |
Jan 13, 2021 | 27.71 | 28.10 | 26.77 | 27.00 | 36,432 | -0.83(-2.98%) |
Jan 12, 2021 | 27.42 | 28.10 | 27.13 | 27.83 | 42,561 | +0.51(+1.87%) |
Jan 11, 2021 | 26.24 | 27.65 | 26.02 | 27.32 | 67,101 | +0.64(+2.40%) |
Jan 08, 2021 | 29.17 | 29.17 | 26.17 | 26.68 | 106,800 | -2.37(-8.16%) |
Jan 07, 2021 | 30.79 | 30.89 | 29.00 | 29.05 | 59,080 | -1.47(-4.82%) |
Jan 06, 2021 | 29.50 | 30.86 | 28.92 | 30.52 | 149,004 | +1.02(+3.46%) |
Jan 05, 2021 | 28.09 | 29.85 | 28.09 | 29.50 | 60,132 | +1.20(+4.24%) |
Jan 04, 2021 | 29.10 | 29.76 | 28.18 | 28.30 | 88,157 | -0.61(-2.11%) |
Dec 31, 2020 | 28.91 | 28.91 | 28.91 | 48,263 | +0.61(+2.16%) | |
Dec 30, 2020 | 28.04 | 29.71 | 27.89 | 28.30 | 48,263 | +0.21(+0.75%) |
Dec 29, 2020 | 29.49 | 29.49 | 27.06 | 28.09 | 116,972 | -1.39(-4.72%) |
Dec 28, 2020 | 31.31 | 31.31 | 29.40 | 29.48 | 80,516 | -1.55(-5.00%) |
Dec 24, 2020 | 30.94 | 31.22 | 29.63 | 31.03 | 33,000 | +0.21(+0.68%) |
Dec 23, 2020 | 32.15 | 32.51 | 30.35 | 30.82 | 138,492 | +0.66(+2.19%) |
Dec 22, 2020 | 26.47 | 32.11 | 26.47 | 30.16 | 366,392 | +3.84(+14.59%) |
Dec 21, 2020 | 26.20 | 27.05 | 26.00 | 26.32 | 34,201 | -0.19(-0.72%) |
Dec 18, 2020 | 27.03 | 27.09 | 26.11 | 26.51 | 35,000 | -0.49(-1.81%) |
Dec 17, 2020 | 26.61 | 27.27 | 26.06 | 27.00 | 31,816 | +0.47(+1.77%) |
Dec 16, 2020 | 26.79 | 27.23 | 26.42 | 26.53 | 23,909 | -0.37(-1.38%) |
Dec 15, 2020 | 26.99 | 27.79 | 26.36 | 26.90 | 35,450 | +0.19(+0.71%) |
Dec 14, 2020 | 26.72 | 27.01 | 25.61 | 26.71 | 64,539 | +0.16(+0.60%) |
Dec 11, 2020 | 26.14 | 26.66 | 25.50 | 26.55 | 40,400 | +0.18(+0.68%) |
Dec 10, 2020 | 25.82 | 27.16 | 25.82 | 26.37 | 54,210 | +0.32(+1.23%) |
Dec 09, 2020 | 24.48 | 26.20 | 24.28 | 26.05 | 121,721 | +1.79(+7.38%) |
Dec 08, 2020 | 24.10 | 24.54 | 24.03 | 24.26 | 62,009 | +0.00(+0.00%) |
Dec 07, 2020 | 23.94 | 24.40 | 23.51 | 24.26 | 50,080 | +0.41(+1.72%) |
Dec 04, 2020 | 23.86 | 24.41 | 23.20 | 23.85 | 63,800 | +0.19(+0.80%) |
Dec 03, 2020 | 23.80 | 24.35 | 22.92 | 23.66 | 61,354 | +0.00(+0.00%) |
Dec 02, 2020 | 23.38 | 23.79 | 23.00 | 23.66 | 29,838 | +0.17(+0.72%) |
Dec 01, 2020 | 23.99 | 24.70 | 23.02 | 23.49 | 54,845 | -0.11(-0.47%) |
Nov 30, 2020 | 23.88 | 24.30 | 23.21 | 23.60 | 80,888 | -0.40(-1.67%) |
Nov 27, 2020 | 23.35 | 24.22 | 22.90 | 24.00 | 46,700 | +0.44(+1.87%) |
Nov 25, 2020 | 23.56 | 23.98 | 22.75 | 23.56 | 66,200 | +0.03(+0.13%) |
Nov 24, 2020 | 24.39 | 24.58 | 23.53 | 23.53 | 176,331 | -0.47(-1.96%) |
Nov 23, 2020 | 24.60 | 27.34 | 23.16 | 24.00 | 247,591 | -0.51(-2.08%) |
Nov 20, 2020 | 24.70 | 24.85 | 23.94 | 24.51 | 32,400 | -0.32(-1.29%) |
Nov 19, 2020 | 24.15 | 25.01 | 24.15 | 24.83 | 37,563 | +0.65(+2.69%) |
Nov 18, 2020 | 23.91 | 25.18 | 23.91 | 24.18 | 44,866 | +0.29(+1.21%) |
Nov 17, 2020 | 23.69 | 24.10 | 23.18 | 23.89 | 42,079 | +0.22(+0.93%) |
Nov 16, 2020 | 23.29 | 24.23 | 23.10 | 23.67 | 35,543 | +0.75(+3.27%) |
Nov 13, 2020 | 23.00 | 23.76 | 22.10 | 22.92 | 43,400 | -0.05(-0.22%) |
Nov 12, 2020 | 22.81 | 22.99 | 22.45 | 22.97 | 22,218 | -0.03(-0.13%) |
Nov 11, 2020 | 22.47 | 23.00 | 21.98 | 23.00 | 42,568 | +0.56(+2.50%) |
Nov 10, 2020 | 22.60 | 22.73 | 21.40 | 22.44 | 54,179 | -0.05(-0.22%) |
Nov 09, 2020 | 24.71 | 25.23 | 22.43 | 22.49 | 87,810 | -0.99(-4.22%) |
Nov 06, 2020 | 24.46 | 24.62 | 23.31 | 23.48 | 40,000 | -0.61(-2.53%) |
Nov 05, 2020 | 24.34 | 25.07 | 23.95 | 24.09 | 40,676 | -0.06(-0.25%) |
Nov 04, 2020 | 25.25 | 25.25 | 24.10 | 24.15 | 41,169 | -0.76(-3.05%) |
Nov 03, 2020 | 23.90 | 25.44 | 23.85 | 24.91 | 55,525 | +1.35(+5.73%) |
Nov 02, 2020 | 23.42 | 24.13 | 23.06 | 23.56 | 30,524 | +0.46(+1.99%) |
Oct 30, 2020 | 23.42 | 23.94 | 22.39 | 23.10 | 58,600 | -0.53(-2.24%) |
Oct 29, 2020 | 22.89 | 23.75 | 22.77 | 23.63 | 32,629 | +0.69(+3.01%) |
Oct 28, 2020 | 23.50 | 23.69 | 22.65 | 22.94 | 62,455 | -0.91(-3.82%) |
Oct 27, 2020 | 24.34 | 24.45 | 23.50 | 23.85 | 43,988 | -0.47(-1.93%) |
Oct 26, 2020 | 25.10 | 25.32 | 24.07 | 24.32 | 39,485 | -1.17(-4.59%) |
Oct 23, 2020 | 25.35 | 25.95 | 24.62 | 25.49 | 18,200 | +0.38(+1.51%) |
Oct 22, 2020 | 25.36 | 26.13 | 24.71 | 25.11 | 38,755 | -0.26(-1.02%) |
Oct 21, 2020 | 26.81 | 27.14 | 25.07 | 25.37 | 44,576 | -1.34(-5.02%) |
Oct 20, 2020 | 28.19 | 28.60 | 25.01 | 26.71 | 119,980 | -1.17(-4.20%) |
Oct 19, 2020 | 28.19 | 29.14 | 27.78 | 27.88 | 81,435 | +0.17(+0.61%) |
Oct 16, 2020 | 28.80 | 28.80 | 27.03 | 27.71 | 157,700 | -1.01(-3.52%) |
Oct 15, 2020 | 26.82 | 29.50 | 26.46 | 28.72 | 132,547 | +1.60(+5.90%) |
Oct 14, 2020 | 26.77 | 27.81 | 26.50 | 27.12 | 53,319 | +0.28(+1.04%) |
Oct 13, 2020 | 26.51 | 27.21 | 26.16 | 26.84 | 40,926 | +0.24(+0.90%) |
Oct 12, 2020 | 27.11 | 27.23 | 26.25 | 26.60 | 65,993 | -0.50(-1.85%) |
Oct 09, 2020 | 25.93 | 27.70 | 25.68 | 27.10 | 63,300 | +1.42(+5.53%) |
Oct 08, 2020 | 25.47 | 25.98 | 24.65 | 25.68 | 47,763 | +0.31(+1.22%) |
Oct 07, 2020 | 24.51 | 25.88 | 24.51 | 25.37 | 94,119 | +1.30(+5.40%) |
Oct 06, 2020 | 24.72 | 25.43 | 24.07 | 24.07 | 109,925 | -0.54(-2.19%) |
Oct 05, 2020 | 23.79 | 25.22 | 23.22 | 24.61 | 96,315 | +1.16(+4.95%) |
Oct 02, 2020 | 21.68 | 23.54 | 21.16 | 23.45 | 55,400 | +1.40(+6.35%) |
Oct 01, 2020 | 21.42 | 22.57 | 20.61 | 22.05 | 78,477 | +0.93(+4.40%) |
Sep 30, 2020 | 21.93 | 22.10 | 21.05 | 21.12 | 112,529 | -0.52(-2.40%) |
Sep 29, 2020 | 22.53 | 22.79 | 21.09 | 21.64 | 61,740 | -0.91(-4.04%) |
Sep 28, 2020 | 22.00 | 23.31 | 22.00 | 22.55 | 59,129 | +0.75(+3.44%) |
Sep 25, 2020 | 21.14 | 21.98 | 20.47 | 21.80 | 72,700 | +0.57(+2.68%) |
Sep 24, 2020 | 21.75 | 21.92 | 20.73 | 21.23 | 69,071 | -0.68(-3.10%) |
Sep 23, 2020 | 23.58 | 23.77 | 21.68 | 21.91 | 74,782 | -1.34(-5.76%) |
Sep 22, 2020 | 23.72 | 23.89 | 22.55 | 23.25 | 46,660 | -0.24(-1.02%) |
Sep 21, 2020 | 23.01 | 23.65 | 22.80 | 23.49 | 66,652 | -0.07(-0.30%) |
Sep 18, 2020 | 22.11 | 24.09 | 22.11 | 23.56 | 115,200 | +1.40(+6.32%) |
Sep 17, 2020 | 21.05 | 22.37 | 21.00 | 22.16 | 47,044 | +0.76(+3.55%) |
Sep 16, 2020 | 22.16 | 23.05 | 21.25 | 21.40 | 137,115 | -0.54(-2.46%) |
Sep 15, 2020 | 18.66 | 22.70 | 18.38 | 21.94 | 298,520 | +4.19(+23.61%) |
Sep 14, 2020 | 17.87 | 18.05 | 17.42 | 17.75 | 98,608 | -0.10(-0.56%) |
Sep 11, 2020 | 18.40 | 18.40 | 17.59 | 17.85 | 67,600 | -0.39(-2.14%) |
Sep 10, 2020 | 18.51 | 18.93 | 17.84 | 18.24 | 60,593 | -0.10(-0.55%) |
Sep 09, 2020 | 17.99 | 18.82 | 17.52 | 18.34 | 85,072 | +0.51(+2.86%) |
Sep 08, 2020 | 18.07 | 18.08 | 17.51 | 17.83 | 63,410 | -0.46(-2.52%) |
Sep 04, 2020 | 17.65 | 18.49 | 17.36 | 18.29 | 82,000 | +0.83(+4.75%) |
Sep 03, 2020 | 18.60 | 19.02 | 17.29 | 17.46 | 48,937 | -1.03(-5.57%) |
Sep 02, 2020 | 18.45 | 18.80 | 18.20 | 18.49 | 35,924 | +0.09(+0.49%) |
Sep 01, 2020 | 18.97 | 18.97 | 17.84 | 18.40 | 42,641 | -0.62(-3.26%) |
Aug 31, 2020 | 19.34 | 19.55 | 18.39 | 19.02 | 51,229 | +0.27(+1.44%) |
Aug 28, 2020 | 18.51 | 19.18 | 18.39 | 18.75 | 36,500 | +0.30(+1.63%) |
Aug 27, 2020 | 18.90 | 19.16 | 18.19 | 18.45 | 39,865 | -0.46(-2.43%) |
Aug 26, 2020 | 19.14 | 19.23 | 18.71 | 18.91 | 61,327 | -0.27(-1.41%) |
Aug 25, 2020 | 18.61 | 19.30 | 18.29 | 19.18 | 52,564 | +0.80(+4.35%) |
Aug 24, 2020 | 18.74 | 18.78 | 17.17 | 18.38 | 120,195 | -0.20(-1.08%) |
Aug 21, 2020 | 19.74 | 19.74 | 18.51 | 18.58 | 69,200 | -1.32(-6.63%) |
Aug 20, 2020 | 19.88 | 20.19 | 19.49 | 19.90 | 54,175 | -0.21(-1.04%) |
Aug 19, 2020 | 19.50 | 20.80 | 19.08 | 20.11 | 91,422 | +0.51(+2.60%) |
Aug 18, 2020 | 20.83 | 20.83 | 18.50 | 19.60 | 115,839 | -1.25(-6.00%) |
Aug 17, 2020 | 21.00 | 21.50 | 20.54 | 20.85 | 60,132 | -0.15(-0.71%) |
Aug 14, 2020 | 21.09 | 21.88 | 20.26 | 21.00 | 79,900 | -0.15(-0.71%) |
Aug 13, 2020 | 22.20 | 22.20 | 20.25 | 21.15 | 55,249 | -1.20(-5.37%) |
Aug 12, 2020 | 22.20 | 23.40 | 21.30 | 22.35 | 49,628 | +0.60(+2.76%) |
Aug 11, 2020 | 24.15 | 24.45 | 21.75 | 21.75 | 101,635 | -2.85(-11.59%) |
Aug 10, 2020 | 24.60 | 26.25 | 23.70 | 24.60 | 71,900 | +0.60(+2.50%) |
Aug 07, 2020 | 23.25 | 25.50 | 22.65 | 24.00 | 87,873 | +1.35(+5.96%) |
Aug 06, 2020 | 21.90 | 23.55 | 21.75 | 22.65 | 74,120 | +1.05(+4.86%) |
Aug 05, 2020 | 21.90 | 22.50 | 20.70 | 21.60 | 79,216 | +0.00(+0.00%) |
Aug 04, 2020 | 18.75 | 22.35 | 18.75 | 21.60 | 140,668 | +2.25(+11.63%) |
Aug 03, 2020 | 18.30 | 19.50 | 17.55 | 19.35 | 66,039 | +1.50(+8.40%) |
Jul 31, 2020 | 18.60 | 18.60 | 17.70 | 17.85 | 45,226 | -0.60(-3.25%) |
Jul 30, 2020 | 17.85 | 18.75 | 17.55 | 18.45 | 53,449 | +0.60(+3.36%) |
Jul 29, 2020 | 18.75 | 18.75 | 17.70 | 17.85 | 36,471 | -0.75(-4.03%) |
Jul 28, 2020 | 18.00 | 18.90 | 17.25 | 18.60 | 57,500 | +0.45(+2.48%) |
Jul 27, 2020 | 17.55 | 18.45 | 16.80 | 18.15 | 60,582 | +0.15(+0.83%) |
Jul 24, 2020 | 18.00 | 18.45 | 17.55 | 18.00 | 67,573 | +0.00(+0.00%) |
Jul 23, 2020 | 18.60 | 18.60 | 17.55 | 18.00 | 102,900 | -0.90(-4.76%) |
Jul 22, 2020 | 16.35 | 19.35 | 15.75 | 18.90 | 208,387 | +3.00(+18.87%) |
Jul 21, 2020 | 12.90 | 16.05 | 12.90 | 15.90 | 178,733 | +2.40(+17.78%) |
Jul 20, 2020 | 13.50 | 13.95 | 12.75 | 13.50 | 117,069 | -0.30(-2.18%) |
Jul 17, 2020 | 13.95 | 14.65 | 12.47 | 13.80 | 694,613 | +4.09(+42.10%) |
Jul 16, 2020 | 9.600 | 10.21 | 9.415 | 9.713 | 137,638 | -0.02(-0.23%) |
Jul 15, 2020 | 9.096 | 9.748 | 8.597 | 9.735 | 73,286 | +0.88(+10.00%) |
Jul 14, 2020 | 8.850 | 9.150 | 8.400 | 8.850 | 61,896 | +0.07(+0.85%) |
Jul 13, 2020 | 9.150 | 9.373 | 8.700 | 8.775 | 35,358 | -0.36(-3.96%) |
Jul 10, 2020 | 8.552 | 9.296 | 8.552 | 9.136 | 31,620 | +0.50(+5.84%) |
Jul 09, 2020 | 8.820 | 8.961 | 8.557 | 8.633 | 52,224 | -0.19(-2.14%) |
Jul 08, 2020 | 9.000 | 9.287 | 8.808 | 8.822 | 37,880 | -0.23(-2.57%) |
Jul 07, 2020 | 9.158 | 9.447 | 9.008 | 9.054 | 35,074 | -0.37(-3.96%) |
Jul 06, 2020 | 9.750 | 9.900 | 8.947 | 9.428 | 43,633 | -0.15(-1.55%) |
Jul 02, 2020 | 9.750 | 9.900 | 9.415 | 9.576 | 23,413 | +0.16(+1.70%) |