Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.23 | 18.33 | 17.82 | 18.10 | 36,404 | -0.13(-0.70%) |
Jun 29, 2021 | 18.18 | 18.29 | 18.11 | 18.23 | 109,484 | +0.03(+0.16%) |
Jun 28, 2021 | 17.93 | 18.21 | 17.80 | 18.20 | 8,144 | -0.11(-0.59%) |
Jun 25, 2021 | 18.50 | 18.53 | 18.28 | 18.31 | 14,818 | -0.30(-1.59%) |
Jun 24, 2021 | 18.70 | 18.70 | 18.47 | 18.61 | 13,498 | -0.42(-2.22%) |
Jun 23, 2021 | 18.96 | 19.28 | 18.75 | 19.03 | 13,901 | +0.06(+0.31%) |
Jun 22, 2021 | 18.97 | 19.25 | 18.94 | 18.97 | 15,222 | -0.06(-0.31%) |
Jun 21, 2021 | 19.18 | 19.46 | 18.89 | 19.03 | 9,895 | -0.30(-1.54%) |
Jun 18, 2021 | 19.45 | 19.72 | 19.28 | 19.33 | 37,374 | +0.13(+0.68%) |
Jun 17, 2021 | 19.58 | 19.60 | 19.11 | 19.20 | 6,236 | -0.28(-1.42%) |
Jun 16, 2021 | 19.26 | 19.94 | 18.98 | 19.47 | 33,807 | +0.29(+1.52%) |
Jun 15, 2021 | 18.72 | 19.27 | 18.72 | 19.18 | 16,805 | +0.57(+3.08%) |
Jun 14, 2021 | 18.46 | 18.71 | 18.46 | 18.61 | 8,370 | +0.02(+0.11%) |
Jun 11, 2021 | 18.40 | 18.80 | 18.40 | 18.59 | 19,400 | +0.32(+1.72%) |
Jun 10, 2021 | 19.00 | 19.14 | 18.21 | 18.27 | 10,071 | -0.67(-3.53%) |
Jun 09, 2021 | 18.93 | 19.05 | 18.76 | 18.94 | 10,892 | -0.57(-2.93%) |
Jun 08, 2021 | 19.26 | 20.12 | 19.15 | 19.51 | 24,954 | +0.04(+0.18%) |
Jun 07, 2021 | 20.89 | 20.89 | 18.68 | 19.48 | 228,217 | -1.49(-7.11%) |
Jun 04, 2021 | 21.26 | 21.28 | 20.79 | 20.97 | 29,114 | -0.49(-2.27%) |
Jun 03, 2021 | 21.74 | 21.74 | 21.45 | 21.45 | 5,708 | -0.04(-0.19%) |
Jun 02, 2021 | 21.59 | 21.74 | 21.31 | 21.50 | 19,310 | -0.10(-0.47%) |
Jun 01, 2021 | 20.95 | 21.81 | 20.95 | 21.60 | 10,120 | +0.29(+1.34%) |
May 28, 2021 | 20.82 | 21.35 | 20.72 | 21.31 | 9,587 | -0.21(-0.96%) |
May 27, 2021 | 21.59 | 21.88 | 21.52 | 21.52 | 9,243 | -0.23(-1.06%) |
May 26, 2021 | 21.74 | 22.08 | 21.69 | 21.75 | 7,871 | -0.21(-0.97%) |
May 25, 2021 | 21.56 | 22.04 | 21.49 | 21.96 | 19,281 | +0.26(+1.18%) |
May 24, 2021 | 21.14 | 21.71 | 21.14 | 21.71 | 21,482 | +0.25(+1.16%) |
May 21, 2021 | 20.87 | 21.46 | 20.85 | 21.46 | 15,703 | +0.27(+1.26%) |
May 20, 2021 | 21.96 | 22.00 | 20.87 | 21.19 | 18,106 | -1.01(-4.55%) |
May 19, 2021 | 22.36 | 22.55 | 22.14 | 22.20 | 19,263 | +0.48(+2.19%) |
May 18, 2021 | 21.79 | 21.79 | 21.13 | 21.73 | 16,735 | -0.18(-0.81%) |
May 17, 2021 | 22.17 | 22.36 | 21.77 | 21.90 | 23,420 | -0.11(-0.51%) |
May 14, 2021 | 22.69 | 22.87 | 21.91 | 22.02 | 18,414 | -1.07(-4.62%) |
May 13, 2021 | 22.77 | 23.67 | 22.58 | 23.08 | 38,128 | +0.01(+0.04%) |
May 12, 2021 | 22.98 | 23.13 | 22.43 | 23.07 | 29,036 | +0.45(+2.00%) |
May 11, 2021 | 24.00 | 24.00 | 22.45 | 22.62 | 47,259 | -0.28(-1.20%) |
May 10, 2021 | 22.39 | 22.99 | 22.10 | 22.90 | 72,389 | +0.80(+3.61%) |
May 07, 2021 | 22.11 | 22.19 | 21.49 | 22.10 | 10,430 | -0.37(-1.66%) |
May 06, 2021 | 22.65 | 23.43 | 22.47 | 22.47 | 109,797 | +0.12(+0.53%) |
May 05, 2021 | 21.72 | 22.51 | 21.60 | 22.36 | 22,978 | +0.35(+1.61%) |
May 04, 2021 | 20.96 | 22.14 | 20.96 | 22.00 | 50,250 | +1.29(+6.22%) |
May 03, 2021 | 20.37 | 20.77 | 20.35 | 20.71 | 18,074 | -0.01(-0.05%) |
Apr 30, 2021 | 20.94 | 20.94 | 20.29 | 20.72 | 14,120 | +0.03(+0.15%) |
Apr 29, 2021 | 20.16 | 21.05 | 20.16 | 20.69 | 45,685 | +0.41(+2.04%) |
Apr 28, 2021 | 20.48 | 20.48 | 20.07 | 20.28 | 15,455 | +0.33(+1.65%) |
Apr 27, 2021 | 19.70 | 20.11 | 19.66 | 19.95 | 13,055 | +0.11(+0.57%) |
Apr 26, 2021 | 20.65 | 20.73 | 19.77 | 19.84 | 28,665 | -0.82(-3.95%) |
Apr 23, 2021 | 20.72 | 20.84 | 20.51 | 20.65 | 14,831 | -0.18(-0.85%) |
Apr 22, 2021 | 20.91 | 21.28 | 20.26 | 20.83 | 41,007 | +0.01(+0.06%) |
Apr 21, 2021 | 21.69 | 21.77 | 20.80 | 20.82 | 26,701 | -0.85(-3.91%) |
Apr 20, 2021 | 21.66 | 22.24 | 21.61 | 21.66 | 11,099 | -0.02(-0.08%) |
Apr 19, 2021 | 21.35 | 21.91 | 21.23 | 21.68 | 19,627 | +0.48(+2.26%) |
Apr 16, 2021 | 21.10 | 21.44 | 21.03 | 21.20 | 36,672 | -0.05(-0.25%) |
Apr 15, 2021 | 21.48 | 21.48 | 20.90 | 21.25 | 48,691 | -0.55(-2.53%) |
Apr 14, 2021 | 22.14 | 22.15 | 21.24 | 21.80 | 52,212 | -0.62(-2.77%) |
Apr 13, 2021 | 23.06 | 23.15 | 22.42 | 22.42 | 44,078 | -0.88(-3.76%) |
Apr 12, 2021 | 22.63 | 23.45 | 22.63 | 23.30 | 36,388 | +0.67(+2.95%) |
Apr 09, 2021 | 22.55 | 22.82 | 22.55 | 22.63 | 16,253 | +0.09(+0.42%) |
Apr 08, 2021 | 22.22 | 22.60 | 21.94 | 22.54 | 17,355 | -0.10(-0.43%) |
Apr 07, 2021 | 22.11 | 22.67 | 21.92 | 22.64 | 34,381 | +0.78(+3.58%) |
Apr 06, 2021 | 21.54 | 21.86 | 21.23 | 21.85 | 25,437 | +0.21(+0.96%) |
Apr 05, 2021 | 21.51 | 21.85 | 21.51 | 21.65 | 22,899 | -0.16(-0.72%) |
Apr 01, 2021 | 21.76 | 21.92 | 21.28 | 21.80 | 32,100 | -0.38(-1.73%) |
Mar 31, 2021 | 23.04 | 23.07 | 21.96 | 22.19 | 38,279 | -1.22(-5.21%) |
Mar 30, 2021 | 23.38 | 23.92 | 22.80 | 23.41 | 41,773 | +0.24(+1.04%) |
Mar 29, 2021 | 22.82 | 23.36 | 22.73 | 23.17 | 23,497 | +0.53(+2.36%) |
Mar 26, 2021 | 22.65 | 23.41 | 22.50 | 22.64 | 64,709 | -0.08(-0.35%) |
Mar 25, 2021 | 23.60 | 23.83 | 22.61 | 22.71 | 98,407 | -0.47(-2.02%) |
Mar 24, 2021 | 21.80 | 23.20 | 21.80 | 23.18 | 162,164 | +1.26(+5.75%) |
Mar 23, 2021 | 20.52 | 22.09 | 20.52 | 21.92 | 136,860 | +1.57(+7.70%) |
Mar 22, 2021 | 20.79 | 20.87 | 20.15 | 20.35 | 46,579 | -0.57(-2.74%) |
Mar 19, 2021 | 21.36 | 21.60 | 20.80 | 20.93 | 64,912 | -0.71(-3.28%) |
Mar 18, 2021 | 20.98 | 21.64 | 20.63 | 21.64 | 59,516 | +1.25(+6.13%) |
Mar 17, 2021 | 21.12 | 21.30 | 20.18 | 20.39 | 62,967 | -0.26(-1.24%) |
Mar 16, 2021 | 20.42 | 21.14 | 20.11 | 20.64 | 78,588 | +0.00(+0.00%) |
Mar 15, 2021 | 21.24 | 21.40 | 20.64 | 20.64 | 86,254 | -0.63(-2.96%) |
Mar 12, 2021 | 21.43 | 21.87 | 21.22 | 21.27 | 58,817 | +0.22(+1.03%) |
Mar 11, 2021 | 21.70 | 21.75 | 20.89 | 21.06 | 63,718 | -1.21(-5.44%) |
Mar 10, 2021 | 21.67 | 22.37 | 21.41 | 22.27 | 84,247 | -0.02(-0.11%) |
Mar 09, 2021 | 22.77 | 22.77 | 21.79 | 22.29 | 80,652 | -1.41(-5.96%) |
Mar 08, 2021 | 22.86 | 23.70 | 22.15 | 23.70 | 229,860 | +0.86(+3.75%) |
Mar 05, 2021 | 23.36 | 25.30 | 22.79 | 22.85 | 248,272 | -0.85(-3.57%) |
Mar 04, 2021 | 22.81 | 24.30 | 22.41 | 23.69 | 160,268 | +1.07(+4.74%) |
Mar 03, 2021 | 21.30 | 22.67 | 21.25 | 22.62 | 103,681 | +1.56(+7.38%) |
Mar 02, 2021 | 20.50 | 21.08 | 20.45 | 21.07 | 47,033 | +0.74(+3.63%) |
Mar 01, 2021 | 20.59 | 20.63 | 20.24 | 20.33 | 112,418 | -0.71(-3.37%) |
Feb 26, 2021 | 20.70 | 21.78 | 20.46 | 21.04 | 333,705 | +0.07(+0.33%) |
Feb 25, 2021 | 19.91 | 21.25 | 19.67 | 20.97 | 107,803 | +1.00(+5.00%) |
Feb 24, 2021 | 20.38 | 20.49 | 19.61 | 19.97 | 103,666 | -0.34(-1.67%) |
Feb 23, 2021 | 20.23 | 21.42 | 19.99 | 20.31 | 153,334 | +0.57(+2.89%) |
Feb 22, 2021 | 19.24 | 19.78 | 19.08 | 19.74 | 168,181 | +0.88(+4.65%) |
Feb 19, 2021 | 18.94 | 19.01 | 18.51 | 18.86 | 111,438 | -0.36(-1.89%) |
Feb 18, 2021 | 18.93 | 19.49 | 18.93 | 19.23 | 187,701 | +0.64(+3.44%) |
Feb 17, 2021 | 19.03 | 19.25 | 18.55 | 18.59 | 102,202 | -0.12(-0.63%) |
Feb 16, 2021 | 17.88 | 18.80 | 17.73 | 18.70 | 85,059 | +0.75(+4.17%) |
Feb 12, 2021 | 18.17 | 18.39 | 17.79 | 17.96 | 155,729 | -0.17(-0.92%) |
Feb 11, 2021 | 17.86 | 18.43 | 17.76 | 18.12 | 155,389 | +0.06(+0.32%) |
Feb 10, 2021 | 17.52 | 18.36 | 17.26 | 18.06 | 337,076 | +0.30(+1.67%) |
Feb 09, 2021 | 17.50 | 17.85 | 17.50 | 17.77 | 159,669 | +0.19(+1.06%) |
Feb 08, 2021 | 18.12 | 18.23 | 17.57 | 17.58 | 102,655 | -0.76(-4.17%) |
Feb 05, 2021 | 18.76 | 18.92 | 18.22 | 18.35 | 50,995 | -0.62(-3.28%) |
Feb 04, 2021 | 19.27 | 19.49 | 18.96 | 18.97 | 21,895 | -0.55(-2.82%) |
Feb 03, 2021 | 19.38 | 19.69 | 19.04 | 19.52 | 36,041 | +0.09(+0.48%) |
Feb 02, 2021 | 19.47 | 19.96 | 19.33 | 19.43 | 49,843 | -0.39(-1.97%) |
Feb 01, 2021 | 19.74 | 20.28 | 19.60 | 19.82 | 77,819 | -0.46(-2.26%) |
Jan 29, 2021 | 20.10 | 20.82 | 19.48 | 20.28 | 131,653 | -0.16(-0.78%) |
Jan 28, 2021 | 20.36 | 20.44 | 19.47 | 20.44 | 159,268 | -0.10(-0.48%) |
Jan 27, 2021 | 20.18 | 20.67 | 19.48 | 20.53 | 291,404 | +1.14(+5.89%) |
Jan 26, 2021 | 18.65 | 19.44 | 18.57 | 19.39 | 124,548 | +0.64(+3.41%) |
Jan 25, 2021 | 19.22 | 19.55 | 18.74 | 18.75 | 174,789 | -0.65(-3.34%) |
Jan 22, 2021 | 19.93 | 19.93 | 19.34 | 19.40 | 38,297 | -0.34(-1.75%) |
Jan 21, 2021 | 19.31 | 19.95 | 19.26 | 19.75 | 60,493 | +0.40(+2.06%) |
Jan 20, 2021 | 19.27 | 19.49 | 19.10 | 19.35 | 67,016 | -0.10(-0.53%) |
Jan 19, 2021 | 19.77 | 19.80 | 19.44 | 19.45 | 47,761 | -0.79(-3.89%) |
Jan 15, 2021 | 20.18 | 20.66 | 19.78 | 20.24 | 52,316 | +0.05(+0.24%) |
Jan 14, 2021 | 21.07 | 21.11 | 20.08 | 20.19 | 51,461 | -1.04(-4.88%) |
Jan 13, 2021 | 21.14 | 21.25 | 20.82 | 21.23 | 26,682 | +0.08(+0.38%) |
Jan 12, 2021 | 21.09 | 21.52 | 20.82 | 21.14 | 55,346 | -0.09(-0.42%) |
Jan 11, 2021 | 21.23 | 21.75 | 20.94 | 21.23 | 33,645 | +0.01(+0.05%) |
Jan 08, 2021 | 21.61 | 21.83 | 20.82 | 21.22 | 76,493 | -0.23(-1.06%) |
Jan 07, 2021 | 22.42 | 22.46 | 21.42 | 21.45 | 110,166 | -1.33(-5.83%) |
Jan 06, 2021 | 23.90 | 23.90 | 22.43 | 22.78 | 75,349 | -0.62(-2.65%) |
Jan 05, 2021 | 23.39 | 23.77 | 23.36 | 23.40 | 40,787 | -0.08(-0.34%) |
Jan 04, 2021 | 22.92 | 24.09 | 22.90 | 23.48 | 66,934 | +0.31(+1.32%) |
Dec 31, 2020 | 23.17 | 23.17 | 23.17 | 44,416 | +0.29(+1.25%) | |
Dec 30, 2020 | 22.90 | 23.02 | 22.45 | 22.89 | 44,416 | -0.22(-0.94%) |
Dec 29, 2020 | 22.42 | 23.29 | 22.37 | 23.10 | 52,872 | +0.55(+2.44%) |
Dec 28, 2020 | 21.55 | 22.58 | 21.51 | 22.55 | 60,565 | +0.66(+3.01%) |
Dec 24, 2020 | 21.52 | 21.99 | 21.39 | 21.89 | 21,129 | +0.34(+1.56%) |
Dec 23, 2020 | 21.52 | 22.22 | 21.43 | 21.56 | 53,820 | -0.13(-0.60%) |
Dec 22, 2020 | 21.77 | 21.98 | 21.55 | 21.69 | 53,786 | -0.15(-0.68%) |
Dec 21, 2020 | 22.42 | 22.72 | 21.78 | 21.83 | 51,447 | -0.17(-0.76%) |
Dec 18, 2020 | 22.04 | 22.30 | 22.00 | 22.00 | 45,814 | -0.21(-0.93%) |
Dec 17, 2020 | 22.56 | 22.76 | 22.20 | 22.21 | 50,745 | -0.64(-2.80%) |
Dec 16, 2020 | 22.60 | 23.04 | 22.52 | 22.85 | 45,020 | +0.30(+1.31%) |
Dec 15, 2020 | 22.16 | 23.05 | 22.16 | 22.55 | 75,373 | -0.01(-0.04%) |
Dec 14, 2020 | 22.81 | 22.85 | 21.76 | 22.56 | 122,809 | -1.21(-5.09%) |
Dec 11, 2020 | 23.99 | 24.19 | 23.51 | 23.77 | 78,626 | -0.11(-0.45%) |
Dec 10, 2020 | 24.74 | 24.85 | 23.80 | 23.88 | 24,632 | -0.68(-2.77%) |
Dec 09, 2020 | 23.52 | 25.01 | 23.46 | 24.56 | 75,107 | +0.83(+3.48%) |
Dec 08, 2020 | 24.44 | 24.52 | 23.72 | 23.73 | 53,062 | -0.86(-3.48%) |
Dec 07, 2020 | 24.41 | 24.75 | 24.12 | 24.59 | 43,105 | -0.03(-0.12%) |
Dec 04, 2020 | 24.99 | 25.13 | 24.55 | 24.62 | 45,002 | -0.47(-1.88%) |
Dec 03, 2020 | 25.50 | 25.66 | 25.07 | 25.09 | 53,627 | -0.45(-1.77%) |
Dec 02, 2020 | 25.61 | 26.00 | 25.28 | 25.55 | 40,517 | +0.11(+0.43%) |
Dec 01, 2020 | 24.84 | 25.60 | 24.54 | 25.44 | 70,682 | -0.15(-0.58%) |
Nov 30, 2020 | 25.80 | 26.30 | 25.45 | 25.58 | 60,830 | -0.63(-2.40%) |
Nov 27, 2020 | 27.52 | 27.52 | 26.19 | 26.21 | 41,649 | -1.71(-6.13%) |
Nov 25, 2020 | 27.99 | 28.17 | 27.78 | 27.93 | 31,694 | -0.34(-1.22%) |
Nov 24, 2020 | 27.76 | 28.27 | 27.73 | 28.27 | 39,966 | +0.38(+1.38%) |
Nov 23, 2020 | 27.59 | 28.19 | 27.56 | 27.89 | 24,696 | -0.10(-0.35%) |
Nov 20, 2020 | 28.40 | 28.62 | 27.90 | 27.99 | 16,558 | -0.34(-1.22%) |
Nov 19, 2020 | 28.43 | 28.59 | 28.01 | 28.33 | 54,711 | -0.14(-0.48%) |
Nov 18, 2020 | 27.23 | 28.47 | 27.23 | 28.47 | 35,374 | +1.13(+4.14%) |
Nov 17, 2020 | 27.45 | 27.96 | 27.30 | 27.34 | 104,274 | +0.22(+0.80%) |
Nov 16, 2020 | 26.59 | 27.33 | 26.59 | 27.12 | 29,617 | +0.01(+0.04%) |
Nov 13, 2020 | 27.63 | 27.63 | 27.00 | 27.11 | 19,605 | -0.81(-2.89%) |
Nov 12, 2020 | 27.92 | 28.19 | 27.33 | 27.92 | 42,382 | +0.11(+0.39%) |
Nov 11, 2020 | 28.14 | 28.43 | 27.62 | 27.81 | 29,908 | -0.68(-2.38%) |
Nov 10, 2020 | 28.62 | 29.16 | 28.10 | 28.49 | 32,934 | -0.10(-0.34%) |
Nov 09, 2020 | 26.82 | 28.89 | 26.82 | 28.59 | 152,906 | +0.03(+0.10%) |
Nov 06, 2020 | 27.68 | 28.91 | 27.45 | 28.56 | 269,605 | +1.23(+4.50%) |
Nov 05, 2020 | 26.87 | 27.83 | 26.86 | 27.33 | 58,770 | +0.00(+0.00%) |
Nov 04, 2020 | 29.96 | 29.96 | 26.24 | 27.33 | 208,986 | -3.80(-12.20%) |
Nov 03, 2020 | 31.82 | 31.86 | 30.91 | 31.13 | 40,172 | -1.16(-3.60%) |
Nov 02, 2020 | 31.75 | 33.32 | 31.69 | 32.29 | 68,782 | +0.07(+0.21%) |
Oct 30, 2020 | 31.75 | 32.98 | 31.31 | 32.22 | 97,826 | +1.22(+3.94%) |
Oct 29, 2020 | 31.37 | 32.01 | 30.58 | 31.00 | 76,811 | -0.33(-1.07%) |
Oct 28, 2020 | 30.83 | 31.54 | 30.59 | 31.33 | 76,645 | +1.42(+4.74%) |
Oct 27, 2020 | 30.01 | 30.21 | 29.69 | 29.92 | 48,837 | -0.28(-0.91%) |
Oct 26, 2020 | 30.21 | 30.78 | 29.68 | 30.19 | 26,375 | +0.53(+1.79%) |
Oct 23, 2020 | 29.31 | 30.07 | 29.30 | 29.66 | 44,697 | -0.16(-0.53%) |
Oct 22, 2020 | 30.46 | 30.47 | 29.65 | 29.82 | 24,433 | -0.79(-2.59%) |
Oct 21, 2020 | 29.68 | 30.62 | 29.68 | 30.61 | 40,189 | +0.90(+3.03%) |
Oct 20, 2020 | 29.09 | 29.78 | 29.00 | 29.71 | 42,590 | +0.41(+1.41%) |
Oct 19, 2020 | 28.08 | 29.53 | 28.06 | 29.30 | 51,939 | +0.96(+3.41%) |
Oct 16, 2020 | 28.26 | 28.50 | 27.52 | 28.33 | 44,087 | -0.27(-0.93%) |
Oct 15, 2020 | 28.41 | 28.96 | 28.21 | 28.60 | 80,953 | +1.26(+4.61%) |
Oct 14, 2020 | 26.58 | 27.41 | 26.55 | 27.34 | 35,128 | +0.67(+2.51%) |
Oct 13, 2020 | 27.03 | 27.03 | 26.51 | 26.67 | 39,669 | -0.29(-1.06%) |
Oct 12, 2020 | 26.85 | 27.51 | 26.70 | 26.95 | 30,484 | -0.39(-1.44%) |
Oct 09, 2020 | 27.43 | 27.83 | 27.30 | 27.35 | 29,561 | -0.45(-1.61%) |
Oct 08, 2020 | 27.56 | 28.05 | 27.56 | 27.79 | 27,694 | -0.16(-0.58%) |
Oct 07, 2020 | 28.89 | 28.89 | 27.76 | 27.96 | 24,166 | -1.25(-4.28%) |
Oct 06, 2020 | 28.48 | 29.32 | 28.23 | 29.21 | 52,055 | +0.63(+2.20%) |
Oct 05, 2020 | 30.14 | 30.19 | 28.51 | 28.58 | 96,109 | -2.73(-8.71%) |
Oct 02, 2020 | 30.98 | 31.51 | 30.06 | 31.30 | 43,986 | +1.30(+4.33%) |
Oct 01, 2020 | 30.18 | 30.57 | 29.94 | 30.00 | 51,369 | -0.49(-1.60%) |
Sep 30, 2020 | 30.65 | 30.95 | 30.00 | 30.49 | 48,404 | -0.41(-1.32%) |
Sep 29, 2020 | 30.91 | 31.23 | 30.57 | 30.90 | 19,368 | -0.08(-0.25%) |
Sep 28, 2020 | 30.87 | 31.49 | 30.86 | 30.98 | 26,775 | -0.46(-1.47%) |
Sep 25, 2020 | 33.00 | 33.08 | 31.38 | 31.44 | 50,487 | -1.38(-4.20%) |
Sep 24, 2020 | 32.72 | 33.57 | 32.55 | 32.82 | 68,738 | +0.60(+1.86%) |
Sep 23, 2020 | 31.49 | 32.29 | 30.97 | 32.22 | 36,876 | +0.83(+2.63%) |
Sep 22, 2020 | 31.95 | 32.83 | 31.37 | 31.39 | 35,918 | -0.47(-1.48%) |
Sep 21, 2020 | 31.52 | 32.50 | 31.30 | 31.86 | 55,371 | +1.48(+4.86%) |
Sep 18, 2020 | 30.42 | 31.74 | 30.34 | 30.39 | 57,903 | -0.31(-0.99%) |
Sep 17, 2020 | 31.37 | 31.41 | 30.39 | 30.69 | 55,663 | +0.32(+1.07%) |
Sep 16, 2020 | 30.23 | 30.47 | 29.62 | 30.37 | 86,656 | -0.07(-0.23%) |
Sep 15, 2020 | 30.70 | 30.77 | 30.07 | 30.44 | 60,430 | -0.73(-2.33%) |
Sep 14, 2020 | 33.17 | 33.17 | 30.95 | 31.17 | 120,729 | -3.67(-10.54%) |
Sep 11, 2020 | 34.74 | 35.54 | 34.07 | 34.84 | 71,617 | -0.44(-1.26%) |
Sep 10, 2020 | 33.91 | 35.46 | 33.42 | 35.28 | 84,732 | +1.15(+3.37%) |
Sep 09, 2020 | 34.74 | 34.85 | 33.76 | 34.13 | 75,885 | -1.34(-3.77%) |
Sep 08, 2020 | 35.47 | 35.80 | 34.32 | 35.47 | 86,966 | +1.33(+3.89%) |
Sep 04, 2020 | 33.46 | 35.92 | 33.46 | 34.14 | 207,029 | +0.33(+0.96%) |
Sep 03, 2020 | 31.89 | 34.08 | 31.68 | 33.81 | 146,525 | +2.32(+7.37%) |
Sep 02, 2020 | 32.19 | 32.67 | 31.44 | 31.49 | 71,180 | -0.95(-2.94%) |
Sep 01, 2020 | 31.25 | 32.64 | 31.25 | 32.45 | 89,190 | +1.22(+3.91%) |
Aug 31, 2020 | 32.49 | 32.52 | 31.10 | 31.23 | 113,857 | -1.40(-4.30%) |
Aug 28, 2020 | 32.54 | 33.11 | 32.54 | 32.63 | 265,237 | -0.10(-0.32%) |
Aug 27, 2020 | 32.50 | 33.23 | 32.31 | 32.73 | 138,247 | +0.01(+0.03%) |
Aug 26, 2020 | 32.47 | 32.99 | 32.42 | 32.72 | 180,762 | +0.17(+0.51%) |
Aug 25, 2020 | 33.47 | 33.85 | 32.41 | 32.55 | 189,197 | -1.04(-3.11%) |
Aug 24, 2020 | 32.50 | 34.00 | 32.50 | 33.60 | 158,260 | +0.73(+2.22%) |
Aug 21, 2020 | 32.68 | 33.30 | 32.59 | 32.87 | 165,582 | +0.38(+1.18%) |
Aug 20, 2020 | 32.48 | 32.96 | 32.39 | 32.49 | 171,755 | +0.19(+0.58%) |
Aug 19, 2020 | 31.82 | 32.48 | 31.63 | 32.30 | 184,557 | +0.71(+2.24%) |
Aug 18, 2020 | 31.13 | 32.16 | 31.12 | 31.59 | 117,622 | +0.32(+1.04%) |
Aug 17, 2020 | 32.33 | 32.41 | 31.15 | 31.26 | 74,589 | -1.34(-4.11%) |
Aug 14, 2020 | 32.09 | 32.79 | 32.09 | 32.60 | 76,137 | +0.39(+1.22%) |
Aug 13, 2020 | 32.25 | 32.52 | 31.93 | 32.21 | 82,971 | -0.16(-0.49%) |
Aug 12, 2020 | 33.04 | 33.04 | 32.21 | 32.37 | 124,914 | -0.98(-2.95%) |
Aug 11, 2020 | 31.93 | 33.39 | 31.93 | 33.35 | 131,454 | +1.38(+4.31%) |
Aug 10, 2020 | 31.15 | 32.25 | 31.15 | 31.97 | 62,954 | +0.68(+2.17%) |
Aug 07, 2020 | 31.19 | 31.86 | 30.95 | 31.30 | 57,217 | +0.24(+0.76%) |
Aug 06, 2020 | 30.91 | 31.46 | 30.52 | 31.06 | 68,043 | +0.27(+0.87%) |
Aug 05, 2020 | 30.32 | 31.03 | 30.20 | 30.79 | 68,449 | +0.12(+0.39%) |
Aug 04, 2020 | 30.16 | 31.19 | 30.16 | 30.67 | 80,761 | +0.47(+1.56%) |
Aug 03, 2020 | 31.86 | 31.86 | 30.16 | 30.20 | 72,547 | -1.97(-6.12%) |
Jul 31, 2020 | 31.03 | 33.00 | 31.03 | 32.17 | 138,688 | +1.14(+3.68%) |
Jul 30, 2020 | 31.86 | 31.86 | 30.71 | 31.03 | 71,867 | -0.24(-0.76%) |
Jul 29, 2020 | 30.32 | 31.34 | 30.32 | 31.26 | 114,009 | +0.67(+2.19%) |
Jul 28, 2020 | 29.77 | 30.67 | 29.53 | 30.60 | 51,464 | +0.79(+2.64%) |
Jul 27, 2020 | 30.99 | 31.15 | 29.73 | 29.81 | 69,224 | -1.65(-5.26%) |
Jul 24, 2020 | 30.71 | 31.97 | 30.71 | 31.46 | 151,081 | +1.26(+4.17%) |
Jul 23, 2020 | 29.02 | 30.38 | 28.71 | 30.20 | 93,025 | +1.10(+3.79%) |
Jul 22, 2020 | 28.78 | 29.41 | 28.63 | 29.10 | 69,099 | +0.10(+0.35%) |
Jul 21, 2020 | 27.52 | 29.06 | 27.52 | 29.00 | 69,476 | +1.35(+4.90%) |
Jul 20, 2020 | 28.23 | 28.51 | 27.41 | 27.64 | 96,690 | -0.73(-2.57%) |
Jul 17, 2020 | 29.26 | 29.37 | 28.17 | 28.37 | 59,071 | -1.08(-3.68%) |
Jul 16, 2020 | 29.30 | 30.12 | 29.26 | 29.45 | 44,477 | +0.47(+1.63%) |
Jul 15, 2020 | 29.14 | 29.69 | 28.74 | 28.98 | 185,696 | -0.98(-3.29%) |
Jul 14, 2020 | 31.62 | 32.25 | 29.93 | 29.97 | 115,344 | -1.38(-4.40%) |
Jul 13, 2020 | 30.04 | 31.50 | 28.98 | 31.34 | 218,229 | +0.79(+2.58%) |
Jul 10, 2020 | 30.00 | 30.73 | 29.89 | 30.56 | 84,366 | +0.59(+1.97%) |
Jul 09, 2020 | 29.49 | 30.87 | 29.41 | 29.97 | 65,972 | +0.16(+0.53%) |
Jul 08, 2020 | 29.81 | 30.48 | 29.65 | 29.81 | 51,656 | -0.35(-1.17%) |
Jul 07, 2020 | 30.56 | 30.79 | 29.22 | 30.16 | 72,605 | -0.32(-1.03%) |
Jul 06, 2020 | 29.97 | 30.60 | 29.77 | 30.48 | 51,474 | -0.35(-1.15%) |
Jul 02, 2020 | 30.71 | 31.15 | 30.28 | 30.83 | 75,553 | -0.51(-1.63%) |