Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.60 | 38.17 | 35.73 | 36.09 | 318,813 | -1.49(-3.98%) |
Jul 29, 2021 | 37.35 | 38.27 | 36.42 | 37.59 | 318,039 | +1.51(+4.20%) |
Jul 28, 2021 | 36.55 | 36.61 | 35.24 | 36.07 | 278,105 | +0.18(+0.50%) |
Jul 27, 2021 | 35.91 | 36.41 | 35.31 | 35.89 | 315,029 | -0.66(-1.81%) |
Jul 26, 2021 | 36.24 | 36.66 | 35.85 | 36.55 | 202,521 | +0.79(+2.20%) |
Jul 23, 2021 | 35.97 | 36.27 | 35.09 | 35.77 | 192,084 | +0.20(+0.56%) |
Jul 22, 2021 | 36.03 | 36.29 | 34.85 | 35.57 | 217,581 | -0.81(-2.24%) |
Jul 21, 2021 | 35.87 | 36.92 | 35.87 | 36.38 | 279,143 | +1.12(+3.17%) |
Jul 20, 2021 | 33.49 | 35.57 | 33.19 | 35.27 | 510,808 | +1.79(+5.34%) |
Jul 19, 2021 | 33.47 | 34.78 | 33.06 | 33.48 | 544,779 | -1.54(-4.40%) |
Jul 16, 2021 | 36.74 | 36.74 | 34.93 | 35.02 | 246,682 | -1.23(-3.39%) |
Jul 15, 2021 | 35.70 | 37.27 | 35.69 | 36.25 | 226,635 | +0.06(+0.16%) |
Jul 14, 2021 | 36.81 | 37.46 | 35.76 | 36.20 | 215,640 | -0.11(-0.31%) |
Jul 13, 2021 | 37.26 | 37.57 | 36.17 | 36.31 | 232,912 | -1.48(-3.91%) |
Jul 12, 2021 | 37.17 | 38.19 | 37.17 | 37.78 | 205,923 | -0.16(-0.42%) |
Jul 09, 2021 | 37.01 | 38.33 | 36.84 | 37.95 | 251,263 | +2.02(+5.61%) |
Jul 08, 2021 | 35.79 | 36.55 | 35.10 | 35.93 | 295,986 | -0.98(-2.67%) |
Jul 07, 2021 | 36.02 | 37.41 | 35.89 | 36.91 | 469,081 | +1.16(+3.25%) |
Jul 06, 2021 | 37.10 | 37.10 | 34.95 | 35.75 | 318,736 | -1.19(-3.23%) |
Jul 02, 2021 | 38.27 | 38.27 | 36.80 | 36.94 | 268,322 | -1.24(-3.25%) |
Jul 01, 2021 | 38.81 | 39.06 | 37.96 | 38.18 | 334,358 | +0.13(+0.35%) |
Jun 30, 2021 | 36.91 | 38.24 | 36.91 | 38.05 | 424,182 | +0.80(+2.16%) |
Jun 29, 2021 | 37.32 | 38.14 | 37.24 | 37.25 | 282,251 | +0.16(+0.43%) |
Jun 28, 2021 | 38.42 | 38.66 | 36.97 | 37.08 | 373,929 | -1.17(-3.07%) |
Jun 25, 2021 | 39.45 | 39.61 | 38.24 | 38.26 | 1,019,849 | -1.11(-2.81%) |
Jun 24, 2021 | 38.36 | 39.38 | 37.95 | 39.36 | 284,864 | +1.47(+3.87%) |
Jun 23, 2021 | 38.07 | 38.63 | 37.80 | 37.90 | 365,251 | +0.34(+0.91%) |
Jun 22, 2021 | 38.20 | 38.23 | 37.16 | 37.56 | 294,468 | -0.79(-2.07%) |
Jun 21, 2021 | 38.80 | 39.20 | 37.64 | 38.35 | 364,193 | +0.21(+0.55%) |
Jun 18, 2021 | 36.88 | 38.43 | 36.88 | 38.14 | 1,506,925 | +0.61(+1.61%) |
Jun 17, 2021 | 39.83 | 40.19 | 36.61 | 37.54 | 614,060 | -2.65(-6.59%) |
Jun 16, 2021 | 40.58 | 40.93 | 39.28 | 40.19 | 460,407 | -1.02(-2.48%) |
Jun 15, 2021 | 41.16 | 41.73 | 40.48 | 41.21 | 485,944 | -0.36(-0.86%) |
Jun 14, 2021 | 41.49 | 41.91 | 40.82 | 41.57 | 468,264 | -0.36(-0.86%) |
Jun 11, 2021 | 42.55 | 43.08 | 41.63 | 41.93 | 269,946 | +0.08(+0.18%) |
Jun 10, 2021 | 43.26 | 43.52 | 41.71 | 41.85 | 347,725 | -0.84(-1.97%) |
Jun 09, 2021 | 43.93 | 43.93 | 42.51 | 42.69 | 251,584 | -1.22(-2.78%) |
Jun 08, 2021 | 42.04 | 44.25 | 41.98 | 43.91 | 349,336 | +2.00(+4.76%) |
Jun 07, 2021 | 41.13 | 42.02 | 41.13 | 41.92 | 308,820 | +0.43(+1.03%) |
Jun 04, 2021 | 42.12 | 42.17 | 40.49 | 41.49 | 275,898 | -0.02(-0.05%) |
Jun 03, 2021 | 42.03 | 42.46 | 41.28 | 41.51 | 388,738 | -1.04(-2.45%) |
Jun 02, 2021 | 43.93 | 43.93 | 42.02 | 42.55 | 668,453 | -1.51(-3.44%) |
Jun 01, 2021 | 46.25 | 46.25 | 43.99 | 44.07 | 515,155 | -1.27(-2.80%) |
May 28, 2021 | 46.37 | 46.54 | 44.51 | 45.33 | 326,146 | -1.04(-2.24%) |
May 27, 2021 | 43.87 | 46.52 | 43.87 | 46.37 | 461,038 | +3.32(+7.71%) |
May 26, 2021 | 41.68 | 43.28 | 41.46 | 43.05 | 176,375 | +1.42(+3.41%) |
May 25, 2021 | 43.82 | 44.77 | 41.58 | 41.63 | 471,703 | -2.04(-4.68%) |
May 24, 2021 | 42.20 | 43.99 | 41.69 | 43.68 | 278,893 | +1.67(+3.99%) |
May 21, 2021 | 41.87 | 42.57 | 41.34 | 42.00 | 248,964 | +0.75(+1.81%) |
May 20, 2021 | 41.55 | 41.68 | 40.42 | 41.26 | 383,187 | +0.06(+0.14%) |
May 19, 2021 | 40.77 | 41.37 | 40.31 | 41.20 | 343,383 | -0.71(-1.69%) |
May 18, 2021 | 42.69 | 43.02 | 41.84 | 41.91 | 307,840 | -1.00(-2.34%) |
May 17, 2021 | 39.96 | 43.11 | 39.96 | 42.91 | 336,435 | +2.87(+7.16%) |
May 14, 2021 | 40.17 | 40.17 | 39.00 | 40.05 | 337,141 | -0.01(-0.02%) |
May 13, 2021 | 39.08 | 41.39 | 39.08 | 40.05 | 294,787 | +0.97(+2.49%) |
May 12, 2021 | 39.94 | 40.37 | 38.64 | 39.08 | 379,197 | -1.18(-2.94%) |
May 11, 2021 | 37.85 | 40.43 | 37.72 | 40.26 | 339,538 | +1.10(+2.80%) |
May 10, 2021 | 39.73 | 40.79 | 38.87 | 39.17 | 401,714 | +0.05(+0.12%) |
May 07, 2021 | 38.91 | 39.23 | 38.26 | 39.12 | 208,172 | +0.01(+0.02%) |
May 06, 2021 | 38.56 | 39.15 | 37.87 | 39.11 | 222,851 | +0.72(+1.87%) |
May 05, 2021 | 37.99 | 38.62 | 37.19 | 38.39 | 241,527 | +0.75(+1.99%) |
May 04, 2021 | 37.35 | 38.43 | 37.17 | 37.64 | 309,178 | -0.06(-0.15%) |
May 03, 2021 | 36.11 | 37.73 | 35.87 | 37.70 | 499,996 | +2.06(+5.79%) |
Apr 30, 2021 | 36.49 | 36.93 | 35.10 | 35.64 | 522,190 | -1.81(-4.83%) |
Apr 29, 2021 | 40.38 | 40.41 | 36.51 | 37.44 | 341,510 | -2.55(-6.38%) |
Apr 28, 2021 | 39.37 | 40.40 | 38.94 | 39.99 | 275,386 | +0.95(+2.43%) |
Apr 27, 2021 | 39.11 | 39.41 | 38.42 | 39.04 | 281,608 | -0.33(-0.84%) |
Apr 26, 2021 | 38.15 | 39.52 | 38.01 | 39.37 | 271,757 | +1.32(+3.46%) |
Apr 23, 2021 | 37.14 | 38.47 | 36.59 | 38.06 | 220,607 | +1.50(+4.09%) |
Apr 22, 2021 | 37.74 | 37.74 | 36.51 | 36.56 | 245,479 | -1.18(-3.12%) |
Apr 21, 2021 | 36.38 | 37.86 | 35.76 | 37.74 | 403,913 | +1.09(+2.98%) |
Apr 20, 2021 | 38.16 | 38.16 | 36.46 | 36.64 | 193,481 | -1.78(-4.63%) |
Apr 19, 2021 | 38.85 | 39.64 | 37.91 | 38.42 | 179,775 | -0.79(-2.02%) |
Apr 16, 2021 | 40.00 | 40.04 | 38.89 | 39.21 | 150,578 | -0.09(-0.24%) |
Apr 15, 2021 | 40.14 | 40.14 | 38.68 | 39.31 | 178,719 | -0.39(-0.97%) |
Apr 14, 2021 | 38.68 | 40.21 | 38.58 | 39.69 | 192,855 | +1.38(+3.61%) |
Apr 13, 2021 | 38.58 | 38.72 | 37.68 | 38.31 | 196,140 | -0.56(-1.43%) |
Apr 12, 2021 | 38.99 | 39.00 | 38.34 | 38.86 | 183,412 | +0.06(+0.15%) |
Apr 09, 2021 | 39.36 | 39.45 | 38.52 | 38.81 | 214,019 | -0.44(-1.13%) |
Apr 08, 2021 | 38.48 | 39.37 | 38.11 | 39.25 | 205,027 | +0.49(+1.26%) |
Apr 07, 2021 | 39.70 | 39.70 | 38.55 | 38.76 | 192,029 | -0.55(-1.39%) |
Apr 06, 2021 | 39.54 | 40.14 | 39.07 | 39.31 | 217,469 | -0.40(-1.00%) |
Apr 05, 2021 | 39.76 | 40.51 | 38.89 | 39.70 | 360,154 | +0.79(+2.03%) |
Apr 01, 2021 | 38.86 | 39.44 | 38.21 | 38.91 | 331,549 | +0.19(+0.49%) |
Mar 31, 2021 | 39.52 | 40.17 | 38.02 | 38.72 | 548,198 | -0.41(-1.06%) |
Mar 30, 2021 | 36.45 | 39.50 | 36.12 | 39.14 | 782,770 | +2.85(+7.86%) |
Mar 29, 2021 | 38.60 | 39.33 | 36.24 | 36.29 | 503,655 | -2.32(-6.00%) |
Mar 26, 2021 | 37.62 | 39.21 | 37.27 | 38.60 | 413,480 | +2.01(+5.50%) |
Mar 25, 2021 | 34.16 | 36.97 | 34.07 | 36.59 | 472,271 | +1.59(+4.54%) |
Mar 24, 2021 | 37.00 | 37.39 | 34.95 | 35.00 | 517,788 | -0.96(-2.67%) |
Mar 23, 2021 | 37.44 | 38.27 | 35.38 | 35.96 | 553,634 | -2.17(-5.70%) |
Mar 22, 2021 | 40.00 | 40.01 | 37.64 | 38.13 | 462,737 | -1.70(-4.28%) |
Mar 19, 2021 | 40.28 | 40.28 | 37.92 | 39.83 | 1,887,706 | -0.43(-1.07%) |
Mar 18, 2021 | 42.42 | 43.22 | 39.91 | 40.27 | 506,161 | -2.13(-5.02%) |
Mar 17, 2021 | 41.41 | 42.71 | 41.04 | 42.39 | 340,894 | +0.84(+2.02%) |
Mar 16, 2021 | 42.23 | 43.01 | 41.29 | 41.56 | 327,825 | -0.93(-2.19%) |
Mar 15, 2021 | 43.52 | 43.52 | 41.70 | 42.49 | 360,321 | -1.52(-3.46%) |
Mar 12, 2021 | 44.84 | 45.23 | 43.05 | 44.01 | 447,060 | -0.72(-1.62%) |
Mar 11, 2021 | 43.75 | 44.77 | 43.33 | 44.74 | 535,224 | +1.52(+3.51%) |
Mar 10, 2021 | 42.37 | 43.42 | 41.45 | 43.22 | 395,496 | +1.39(+3.33%) |
Mar 09, 2021 | 42.21 | 42.46 | 39.96 | 41.83 | 454,286 | -0.32(-0.76%) |
Mar 08, 2021 | 39.56 | 42.27 | 39.21 | 42.15 | 487,437 | +2.83(+7.20%) |
Mar 05, 2021 | 39.67 | 40.44 | 37.41 | 39.32 | 417,199 | +1.04(+2.70%) |
Mar 04, 2021 | 40.59 | 41.02 | 36.70 | 38.28 | 487,778 | -2.58(-6.31%) |
Mar 03, 2021 | 40.23 | 41.67 | 39.64 | 40.86 | 467,077 | +0.84(+2.09%) |
Mar 02, 2021 | 41.65 | 41.72 | 39.52 | 40.02 | 413,107 | -1.55(-3.73%) |
Mar 01, 2021 | 39.57 | 41.86 | 39.12 | 41.58 | 587,828 | +3.31(+8.66%) |
Feb 26, 2021 | 40.21 | 40.92 | 37.88 | 38.26 | 437,177 | -2.27(-5.60%) |
Feb 25, 2021 | 42.25 | 42.94 | 40.38 | 40.53 | 453,653 | -1.35(-3.21%) |
Feb 24, 2021 | 40.16 | 42.41 | 39.82 | 41.88 | 431,250 | +1.91(+4.78%) |
Feb 23, 2021 | 39.16 | 40.47 | 38.14 | 39.97 | 468,156 | +0.62(+1.58%) |
Feb 22, 2021 | 35.65 | 39.59 | 35.65 | 39.34 | 561,155 | +3.27(+9.05%) |
Feb 19, 2021 | 35.05 | 37.17 | 35.05 | 36.08 | 361,410 | +1.36(+3.90%) |
Feb 18, 2021 | 35.01 | 35.41 | 33.91 | 34.72 | 260,933 | -0.42(-1.20%) |
Feb 17, 2021 | 35.04 | 35.82 | 34.42 | 35.15 | 368,434 | -0.04(-0.11%) |
Feb 16, 2021 | 34.38 | 35.56 | 34.01 | 35.19 | 293,049 | +1.43(+4.24%) |
Feb 12, 2021 | 33.22 | 34.15 | 32.79 | 33.76 | 254,825 | +0.45(+1.36%) |
Feb 11, 2021 | 32.66 | 33.34 | 31.89 | 33.30 | 316,086 | +0.79(+2.43%) |
Feb 10, 2021 | 32.22 | 33.08 | 32.17 | 32.51 | 294,725 | +0.73(+2.31%) |
Feb 09, 2021 | 32.05 | 32.21 | 31.05 | 31.78 | 268,059 | -0.54(-1.66%) |
Feb 08, 2021 | 31.43 | 32.51 | 31.37 | 32.32 | 276,079 | +1.36(+4.41%) |
Feb 05, 2021 | 31.47 | 31.92 | 30.64 | 30.95 | 332,930 | -0.06(-0.18%) |
Feb 04, 2021 | 29.92 | 31.04 | 29.92 | 31.01 | 403,539 | +1.25(+4.21%) |
Feb 03, 2021 | 29.62 | 29.91 | 28.89 | 29.76 | 282,293 | -0.08(-0.25%) |
Feb 02, 2021 | 29.89 | 30.91 | 29.63 | 29.83 | 370,831 | +0.42(+1.44%) |
Feb 01, 2021 | 29.51 | 29.86 | 28.24 | 29.41 | 843,676 | +0.20(+0.68%) |
Jan 29, 2021 | 30.69 | 30.84 | 28.99 | 29.21 | 694,857 | -1.65(-5.36%) |
Jan 28, 2021 | 33.12 | 34.08 | 29.57 | 30.86 | 860,669 | -1.28(-3.98%) |
Jan 27, 2021 | 31.36 | 33.33 | 31.13 | 32.15 | 780,319 | -0.35(-1.06%) |
Jan 26, 2021 | 33.27 | 33.83 | 32.23 | 32.49 | 496,845 | -0.41(-1.25%) |
Jan 25, 2021 | 32.39 | 32.97 | 31.86 | 32.90 | 341,123 | +0.29(+0.89%) |
Jan 22, 2021 | 31.94 | 32.77 | 31.74 | 32.61 | 384,915 | -0.08(-0.26%) |
Jan 21, 2021 | 33.99 | 33.99 | 32.30 | 32.70 | 476,881 | -1.25(-3.69%) |
Jan 20, 2021 | 34.10 | 34.91 | 33.46 | 33.95 | 448,107 | +0.07(+0.22%) |
Jan 19, 2021 | 34.02 | 35.03 | 33.74 | 33.88 | 484,948 | +0.50(+1.48%) |
Jan 15, 2021 | 32.61 | 33.65 | 32.61 | 33.38 | 680,633 | -0.22(-0.64%) |
Jan 14, 2021 | 32.12 | 34.03 | 31.67 | 33.59 | 507,003 | +2.05(+6.49%) |
Jan 13, 2021 | 31.41 | 31.79 | 31.05 | 31.55 | 349,992 | +0.03(+0.09%) |
Jan 12, 2021 | 30.58 | 31.77 | 30.27 | 31.52 | 271,387 | +1.25(+4.14%) |
Jan 11, 2021 | 30.04 | 30.78 | 29.79 | 30.27 | 309,979 | -0.82(-2.65%) |
Jan 08, 2021 | 31.29 | 31.59 | 30.64 | 31.09 | 477,962 | -0.01(-0.03%) |
Jan 07, 2021 | 32.14 | 32.33 | 30.62 | 31.10 | 630,789 | -0.50(-1.57%) |
Jan 06, 2021 | 29.98 | 31.98 | 29.64 | 31.59 | 994,532 | +2.57(+8.86%) |
Jan 05, 2021 | 26.34 | 29.33 | 26.34 | 29.02 | 719,665 | +2.76(+10.50%) |
Jan 04, 2021 | 27.53 | 28.25 | 26.11 | 26.26 | 390,902 | -0.96(-3.54%) |
Dec 31, 2020 | 27.23 | 27.23 | 27.23 | 339,939 | +0.56(+2.10%) | |
Dec 30, 2020 | 25.99 | 26.96 | 25.99 | 26.67 | 339,939 | +0.70(+2.70%) |
Dec 29, 2020 | 26.63 | 26.66 | 25.76 | 25.97 | 318,617 | -0.80(-3.00%) |
Dec 28, 2020 | 27.15 | 27.68 | 26.70 | 26.77 | 285,146 | +0.00(+0.00%) |
Dec 24, 2020 | 26.85 | 27.09 | 26.66 | 26.77 | 244,168 | +0.11(+0.42%) |
Dec 23, 2020 | 26.02 | 26.79 | 25.95 | 26.66 | 262,275 | +0.99(+3.86%) |
Dec 22, 2020 | 25.76 | 25.92 | 25.25 | 25.67 | 219,149 | +0.04(+0.15%) |
Dec 21, 2020 | 25.21 | 25.90 | 25.15 | 25.63 | 288,294 | -0.37(-1.44%) |
Dec 18, 2020 | 27.63 | 27.84 | 25.83 | 26.00 | 1,501,479 | -1.76(-6.33%) |
Dec 17, 2020 | 27.63 | 27.85 | 27.01 | 27.76 | 392,952 | +0.28(+1.02%) |
Dec 16, 2020 | 27.83 | 28.02 | 27.04 | 27.48 | 525,592 | -0.30(-1.08%) |
Dec 15, 2020 | 26.60 | 27.80 | 26.15 | 27.78 | 616,501 | +1.82(+7.02%) |
Dec 14, 2020 | 26.92 | 26.95 | 25.84 | 25.96 | 646,553 | -0.42(-1.60%) |
Dec 11, 2020 | 26.25 | 26.51 | 25.88 | 26.38 | 279,354 | -0.35(-1.29%) |
Dec 10, 2020 | 26.20 | 27.01 | 26.00 | 26.72 | 470,860 | +0.37(+1.42%) |
Dec 09, 2020 | 27.31 | 27.62 | 25.89 | 26.35 | 562,900 | -0.76(-2.79%) |
Dec 08, 2020 | 26.46 | 27.59 | 26.35 | 27.11 | 519,050 | +0.22(+0.80%) |
Dec 07, 2020 | 27.35 | 27.56 | 26.27 | 26.89 | 534,192 | -0.79(-2.87%) |
Dec 04, 2020 | 25.59 | 27.83 | 25.44 | 27.69 | 689,617 | +2.53(+10.07%) |
Dec 03, 2020 | 25.19 | 25.59 | 24.60 | 25.15 | 563,471 | +0.06(+0.22%) |
Dec 02, 2020 | 23.83 | 25.19 | 23.61 | 25.10 | 391,646 | +1.35(+5.67%) |
Dec 01, 2020 | 23.35 | 24.09 | 23.23 | 23.75 | 478,071 | +0.90(+3.93%) |
Nov 30, 2020 | 23.95 | 23.95 | 22.77 | 22.85 | 437,775 | -1.29(-5.34%) |
Nov 27, 2020 | 24.36 | 24.48 | 23.76 | 24.14 | 150,586 | -0.17(-0.69%) |
Nov 25, 2020 | 25.11 | 25.19 | 24.07 | 24.31 | 367,482 | -1.17(-4.59%) |
Nov 24, 2020 | 25.71 | 25.84 | 25.12 | 25.48 | 538,742 | +0.63(+2.52%) |
Nov 23, 2020 | 24.32 | 25.17 | 24.32 | 24.85 | 393,726 | +1.01(+4.24%) |
Nov 20, 2020 | 23.21 | 23.92 | 23.00 | 23.84 | 348,124 | +0.48(+2.04%) |
Nov 19, 2020 | 23.98 | 24.39 | 22.66 | 23.37 | 402,775 | -0.80(-3.33%) |
Nov 18, 2020 | 23.68 | 24.53 | 23.68 | 24.17 | 727,344 | +0.67(+2.87%) |
Nov 17, 2020 | 23.17 | 23.82 | 22.44 | 23.50 | 754,415 | -0.12(-0.51%) |
Nov 16, 2020 | 22.75 | 23.67 | 22.20 | 23.62 | 695,072 | +1.98(+9.16%) |
Nov 13, 2020 | 20.30 | 21.80 | 20.30 | 21.64 | 565,554 | +1.65(+8.23%) |
Nov 12, 2020 | 20.65 | 20.65 | 19.72 | 19.99 | 676,527 | -1.04(-4.94%) |
Nov 11, 2020 | 21.32 | 21.51 | 20.78 | 21.03 | 465,418 | -0.22(-1.06%) |
Nov 10, 2020 | 20.70 | 21.27 | 20.57 | 21.25 | 988,964 | +0.88(+4.31%) |
Nov 09, 2020 | 19.65 | 21.31 | 19.42 | 20.37 | 827,523 | +2.71(+15.35%) |
Nov 06, 2020 | 17.88 | 18.13 | 17.59 | 17.66 | 281,921 | -0.08(-0.47%) |
Nov 05, 2020 | 17.07 | 17.90 | 16.83 | 17.75 | 1,021,869 | +0.92(+5.44%) |
Nov 04, 2020 | 16.83 | 17.14 | 16.46 | 16.83 | 1,148,886 | -0.39(-2.28%) |
Nov 03, 2020 | 17.28 | 17.56 | 17.13 | 17.22 | 613,770 | +0.34(+1.99%) |
Nov 02, 2020 | 16.67 | 16.90 | 16.16 | 16.89 | 340,464 | +0.54(+3.32%) |
Oct 30, 2020 | 16.04 | 16.53 | 15.84 | 16.34 | 444,165 | +0.21(+1.27%) |
Oct 29, 2020 | 15.11 | 16.23 | 14.87 | 16.14 | 616,065 | +1.09(+7.27%) |
Oct 28, 2020 | 15.79 | 15.92 | 15.01 | 15.04 | 565,942 | -1.31(-8.00%) |
Oct 27, 2020 | 16.58 | 16.81 | 16.30 | 16.35 | 696,048 | -0.36(-2.18%) |
Oct 26, 2020 | 16.88 | 17.19 | 16.66 | 16.72 | 773,277 | -0.42(-2.46%) |
Oct 23, 2020 | 17.06 | 17.80 | 16.89 | 17.14 | 896,294 | +0.34(+2.04%) |
Oct 22, 2020 | 15.59 | 16.82 | 15.09 | 16.80 | 985,475 | +1.00(+6.32%) |
Oct 21, 2020 | 16.28 | 16.40 | 15.78 | 15.80 | 642,938 | -0.39(-2.40%) |
Oct 20, 2020 | 16.94 | 17.14 | 16.16 | 16.19 | 446,851 | -0.46(-2.78%) |
Oct 19, 2020 | 17.11 | 17.59 | 16.61 | 16.65 | 322,355 | -0.44(-2.60%) |
Oct 16, 2020 | 17.06 | 17.23 | 16.92 | 17.09 | 378,411 | -0.02(-0.11%) |
Oct 15, 2020 | 16.74 | 17.18 | 16.57 | 17.11 | 543,396 | +0.01(+0.05%) |
Oct 14, 2020 | 16.96 | 17.34 | 16.96 | 17.10 | 275,214 | +0.21(+1.26%) |
Oct 13, 2020 | 17.26 | 17.44 | 16.77 | 16.89 | 315,059 | -0.65(-3.69%) |
Oct 12, 2020 | 17.48 | 17.80 | 17.24 | 17.54 | 236,617 | +0.07(+0.42%) |
Oct 09, 2020 | 17.82 | 17.86 | 17.19 | 17.46 | 274,834 | -0.17(-0.94%) |
Oct 08, 2020 | 17.72 | 17.72 | 17.24 | 17.63 | 373,779 | +0.20(+1.17%) |
Oct 07, 2020 | 17.24 | 17.61 | 17.09 | 17.43 | 446,406 | +0.48(+2.84%) |
Oct 06, 2020 | 18.12 | 18.21 | 16.86 | 16.94 | 415,621 | -0.83(-4.68%) |
Oct 05, 2020 | 17.56 | 17.92 | 17.56 | 17.78 | 238,920 | +0.33(+1.91%) |
Oct 02, 2020 | 16.56 | 17.54 | 16.49 | 17.44 | 392,682 | +0.50(+2.95%) |
Oct 01, 2020 | 16.82 | 17.16 | 16.62 | 16.94 | 387,498 | +0.15(+0.88%) |
Sep 30, 2020 | 16.84 | 17.54 | 16.67 | 16.80 | 381,397 | -0.03(-0.17%) |
Sep 29, 2020 | 17.24 | 17.40 | 16.61 | 16.82 | 413,462 | -0.43(-2.47%) |
Sep 28, 2020 | 17.31 | 17.70 | 17.11 | 17.25 | 516,852 | +0.45(+2.70%) |
Sep 25, 2020 | 16.48 | 16.88 | 16.42 | 16.80 | 292,133 | +0.05(+0.28%) |
Sep 24, 2020 | 16.80 | 17.14 | 16.28 | 16.75 | 383,497 | -0.09(-0.55%) |
Sep 23, 2020 | 17.17 | 17.62 | 16.82 | 16.84 | 478,482 | -0.32(-1.89%) |
Sep 22, 2020 | 17.08 | 17.78 | 16.95 | 17.17 | 359,869 | +0.13(+0.76%) |
Sep 21, 2020 | 17.82 | 17.86 | 16.80 | 17.04 | 557,616 | -1.48(-7.99%) |
Sep 18, 2020 | 18.26 | 18.64 | 18.03 | 18.52 | 1,398,824 | +0.31(+1.73%) |
Sep 17, 2020 | 18.56 | 18.68 | 18.17 | 18.20 | 505,984 | -0.55(-2.96%) |
Sep 16, 2020 | 18.62 | 19.29 | 18.42 | 18.76 | 459,635 | +0.10(+0.55%) |
Sep 15, 2020 | 18.85 | 19.06 | 18.56 | 18.66 | 284,954 | +0.01(+0.05%) |
Sep 14, 2020 | 18.17 | 18.70 | 17.95 | 18.65 | 400,454 | +0.62(+3.44%) |
Sep 11, 2020 | 17.80 | 18.21 | 17.72 | 18.03 | 525,018 | +0.31(+1.78%) |
Sep 10, 2020 | 18.24 | 18.49 | 17.53 | 17.71 | 508,911 | -0.52(-2.84%) |
Sep 09, 2020 | 19.09 | 19.15 | 17.89 | 18.23 | 734,417 | -0.64(-3.38%) |
Sep 08, 2020 | 19.54 | 19.73 | 18.83 | 18.87 | 445,465 | -1.08(-5.42%) |
Sep 04, 2020 | 20.17 | 20.58 | 19.36 | 19.95 | 458,634 | +0.28(+1.41%) |
Sep 03, 2020 | 19.84 | 20.35 | 19.45 | 19.67 | 468,495 | -0.17(-0.84%) |
Sep 02, 2020 | 19.64 | 19.87 | 19.22 | 19.84 | 400,656 | +0.17(+0.85%) |
Sep 01, 2020 | 19.28 | 19.81 | 19.05 | 19.67 | 461,892 | +0.22(+1.14%) |
Aug 31, 2020 | 20.26 | 20.26 | 19.40 | 19.45 | 578,007 | -0.54(-2.68%) |
Aug 28, 2020 | 19.70 | 20.02 | 19.41 | 19.99 | 500,692 | +0.46(+2.37%) |
Aug 27, 2020 | 19.38 | 19.85 | 19.04 | 19.53 | 440,339 | +0.22(+1.15%) |
Aug 26, 2020 | 19.92 | 20.03 | 19.10 | 19.30 | 388,758 | -0.70(-3.51%) |
Aug 25, 2020 | 19.90 | 20.22 | 19.63 | 20.01 | 493,014 | +0.18(+0.93%) |
Aug 24, 2020 | 19.07 | 19.82 | 18.85 | 19.82 | 421,732 | +0.95(+5.05%) |
Aug 21, 2020 | 18.89 | 19.06 | 18.64 | 18.87 | 530,493 | -0.25(-1.29%) |
Aug 20, 2020 | 18.85 | 19.27 | 18.80 | 19.12 | 444,640 | -0.14(-0.71%) |
Aug 19, 2020 | 19.58 | 20.11 | 19.18 | 19.25 | 487,958 | -0.42(-2.14%) |
Aug 18, 2020 | 20.46 | 20.60 | 19.62 | 19.67 | 444,494 | -0.63(-3.11%) |
Aug 17, 2020 | 20.61 | 20.74 | 20.22 | 20.31 | 433,387 | -0.15(-0.72%) |
Aug 14, 2020 | 20.15 | 20.68 | 19.93 | 20.45 | 713,474 | +0.16(+0.77%) |
Aug 13, 2020 | 20.92 | 21.30 | 20.25 | 20.30 | 1,216,448 | -1.66(-7.55%) |
Aug 12, 2020 | 22.86 | 22.94 | 21.71 | 21.96 | 363,632 | -0.25(-1.11%) |
Aug 11, 2020 | 22.77 | 23.29 | 22.15 | 22.20 | 788,773 | -0.20(-0.90%) |
Aug 10, 2020 | 22.12 | 23.07 | 22.10 | 22.40 | 577,112 | +0.55(+2.51%) |
Aug 07, 2020 | 21.04 | 21.87 | 20.67 | 21.85 | 876,258 | +0.51(+2.40%) |
Aug 06, 2020 | 21.14 | 21.52 | 20.88 | 21.34 | 479,696 | +0.00(+0.00%) |
Aug 05, 2020 | 21.47 | 21.61 | 21.15 | 21.34 | 951,585 | +0.27(+1.30%) |
Aug 04, 2020 | 21.22 | 21.24 | 20.56 | 21.07 | 808,229 | -0.22(-1.03%) |