Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.93 | 31.40 | 30.92 | 31.32 | 1,871,591 | +0.22(+0.71%) |
Jul 29, 2021 | 31.03 | 31.29 | 31.03 | 31.10 | 579,399 | -0.01(-0.03%) |
Jul 28, 2021 | 31.06 | 31.30 | 30.45 | 31.11 | 2,276,547 | -0.29(-0.92%) |
Jul 27, 2021 | 31.48 | 31.53 | 31.20 | 31.40 | 2,182,513 | -0.90(-2.79%) |
Jul 26, 2021 | 31.14 | 32.70 | 31.14 | 32.30 | 2,982,844 | +1.13(+3.63%) |
Jul 23, 2021 | 30.99 | 31.36 | 30.94 | 31.17 | 14,131,727 | +11.24(+56.40%) |
Jul 22, 2021 | 20.37 | 20.37 | 19.75 | 19.93 | 471,187 | -0.37(-1.82%) |
Jul 21, 2021 | 20.29 | 20.62 | 19.97 | 20.30 | 308,321 | +0.32(+1.60%) |
Jul 20, 2021 | 19.79 | 20.20 | 19.70 | 19.98 | 778,968 | +0.14(+0.71%) |
Jul 19, 2021 | 19.45 | 20.67 | 19.28 | 19.84 | 1,130,393 | +0.14(+0.71%) |
Jul 16, 2021 | 20.79 | 20.84 | 19.60 | 19.70 | 497,589 | -1.21(-5.79%) |
Jul 15, 2021 | 20.82 | 21.20 | 20.62 | 20.91 | 461,971 | -0.40(-1.88%) |
Jul 14, 2021 | 21.37 | 21.55 | 20.97 | 21.31 | 340,412 | -0.05(-0.23%) |
Jul 13, 2021 | 21.55 | 21.63 | 21.21 | 21.36 | 295,184 | -0.24(-1.11%) |
Jul 12, 2021 | 21.52 | 21.77 | 21.38 | 21.60 | 234,687 | -0.06(-0.28%) |
Jul 09, 2021 | 21.40 | 21.75 | 21.40 | 21.66 | 342,665 | +0.44(+2.07%) |
Jul 08, 2021 | 20.91 | 21.37 | 20.66 | 21.22 | 395,489 | +0.02(+0.09%) |
Jul 07, 2021 | 21.77 | 21.89 | 20.89 | 21.20 | 609,890 | -0.70(-3.20%) |
Jul 06, 2021 | 22.59 | 22.61 | 21.44 | 21.90 | 699,072 | -0.84(-3.69%) |
Jul 02, 2021 | 23.15 | 23.19 | 22.34 | 22.74 | 512,651 | -0.24(-1.04%) |
Jul 01, 2021 | 23.39 | 23.48 | 22.95 | 22.98 | 346,320 | -0.07(-0.30%) |
Jun 30, 2021 | 23.21 | 23.40 | 22.90 | 23.05 | 324,920 | +0.04(+0.17%) |
Jun 29, 2021 | 23.05 | 23.25 | 22.96 | 23.01 | 179,397 | +0.20(+0.88%) |
Jun 28, 2021 | 23.05 | 23.07 | 22.54 | 22.81 | 237,816 | -0.41(-1.77%) |
Jun 25, 2021 | 23.46 | 23.46 | 22.89 | 23.22 | 367,240 | +0.08(+0.35%) |
Jun 24, 2021 | 22.89 | 23.33 | 22.75 | 23.14 | 282,702 | +0.63(+2.80%) |
Jun 23, 2021 | 22.39 | 22.89 | 22.39 | 22.51 | 237,206 | +0.30(+1.35%) |
Jun 22, 2021 | 21.91 | 22.24 | 21.66 | 22.21 | 339,857 | +0.22(+1.00%) |
Jun 21, 2021 | 22.19 | 22.33 | 21.90 | 21.99 | 369,050 | +0.06(+0.27%) |
Jun 18, 2021 | 22.00 | 22.13 | 21.76 | 21.93 | 1,287,028 | -0.46(-2.05%) |
Jun 17, 2021 | 23.10 | 23.26 | 21.97 | 22.39 | 602,912 | -0.86(-3.70%) |
Jun 16, 2021 | 23.91 | 23.93 | 22.95 | 23.25 | 1,037,706 | -1.00(-4.12%) |
Jun 15, 2021 | 24.18 | 24.30 | 23.81 | 24.25 | 391,837 | -0.03(-0.12%) |
Jun 14, 2021 | 25.12 | 25.12 | 24.23 | 24.28 | 371,042 | -1.30(-5.08%) |
Jun 11, 2021 | 25.03 | 25.64 | 24.92 | 25.58 | 272,367 | +0.77(+3.10%) |
Jun 10, 2021 | 25.22 | 25.33 | 24.62 | 24.81 | 238,456 | -0.20(-0.80%) |
Jun 09, 2021 | 25.58 | 25.59 | 24.65 | 25.01 | 359,581 | -0.35(-1.38%) |
Jun 08, 2021 | 25.07 | 25.68 | 25.04 | 25.36 | 1,048,337 | +0.80(+3.26%) |
Jun 07, 2021 | 24.74 | 25.00 | 24.38 | 24.56 | 994,492 | -0.62(-2.46%) |
Jun 04, 2021 | 24.66 | 25.20 | 24.33 | 25.18 | 335,087 | +0.61(+2.48%) |
Jun 03, 2021 | 24.18 | 24.87 | 23.89 | 24.57 | 403,532 | -0.14(-0.57%) |
Jun 02, 2021 | 24.49 | 24.75 | 24.10 | 24.71 | 346,749 | +0.36(+1.48%) |
Jun 01, 2021 | 23.89 | 24.80 | 23.68 | 24.35 | 447,730 | +0.68(+2.87%) |
May 28, 2021 | 23.81 | 23.89 | 23.47 | 23.67 | 252,776 | -0.24(-1.00%) |
May 27, 2021 | 23.62 | 24.11 | 23.50 | 23.91 | 371,577 | +0.69(+2.97%) |
May 26, 2021 | 22.62 | 23.33 | 22.57 | 23.22 | 301,331 | +0.36(+1.57%) |
May 25, 2021 | 23.03 | 23.36 | 22.86 | 22.86 | 359,204 | -0.30(-1.30%) |
May 24, 2021 | 23.24 | 23.38 | 22.90 | 23.16 | 204,222 | +0.29(+1.27%) |
May 21, 2021 | 22.65 | 23.01 | 22.58 | 22.87 | 345,071 | +0.23(+1.02%) |
May 20, 2021 | 22.53 | 22.67 | 21.92 | 22.64 | 407,439 | +0.52(+2.35%) |
May 19, 2021 | 22.21 | 22.21 | 21.57 | 22.12 | 407,905 | -1.00(-4.33%) |
May 18, 2021 | 22.61 | 23.54 | 22.51 | 23.12 | 893,777 | +0.94(+4.24%) |
May 17, 2021 | 22.59 | 22.81 | 22.11 | 22.18 | 668,820 | -0.35(-1.55%) |
May 14, 2021 | 21.92 | 22.68 | 21.85 | 22.53 | 311,391 | +0.69(+3.16%) |
May 13, 2021 | 21.83 | 22.28 | 21.22 | 21.84 | 330,688 | +0.39(+1.82%) |
May 12, 2021 | 22.44 | 22.56 | 21.33 | 21.45 | 416,381 | -1.06(-4.71%) |
May 11, 2021 | 22.20 | 22.76 | 22.13 | 22.51 | 341,608 | -0.29(-1.27%) |
May 10, 2021 | 23.51 | 23.54 | 22.76 | 22.80 | 263,758 | -0.55(-2.36%) |
May 07, 2021 | 23.24 | 23.66 | 23.05 | 23.35 | 330,788 | +0.24(+1.04%) |
May 06, 2021 | 22.97 | 23.15 | 22.55 | 23.11 | 471,321 | +0.05(+0.22%) |
May 05, 2021 | 22.73 | 23.20 | 22.43 | 23.06 | 407,788 | +0.77(+3.45%) |
May 04, 2021 | 22.75 | 22.81 | 21.77 | 22.29 | 497,376 | -1.13(-4.82%) |
May 03, 2021 | 23.31 | 23.59 | 22.93 | 23.42 | 514,233 | +0.52(+2.27%) |
Apr 30, 2021 | 23.34 | 23.86 | 22.70 | 22.90 | 948,900 | -0.67(-2.84%) |
Apr 29, 2021 | 23.34 | 23.65 | 22.56 | 23.57 | 1,275,375 | +0.58(+2.52%) |
Apr 28, 2021 | 25.20 | 25.57 | 22.80 | 22.99 | 2,672,712 | -3.66(-13.73%) |
Apr 27, 2021 | 26.17 | 27.08 | 25.87 | 26.65 | 541,084 | +0.29(+1.10%) |
Apr 26, 2021 | 25.87 | 26.43 | 25.85 | 26.36 | 521,393 | +0.71(+2.77%) |
Apr 23, 2021 | 24.98 | 25.84 | 24.91 | 25.65 | 344,100 | +1.21(+4.95%) |
Apr 22, 2021 | 24.43 | 24.93 | 24.18 | 24.44 | 307,180 | +0.31(+1.28%) |
Apr 21, 2021 | 23.22 | 24.17 | 23.01 | 24.13 | 407,739 | +0.62(+2.64%) |
Apr 20, 2021 | 24.66 | 24.79 | 23.47 | 23.51 | 628,937 | -1.77(-7.00%) |
Apr 19, 2021 | 26.07 | 26.11 | 24.92 | 25.28 | 279,996 | -0.50(-1.94%) |
Apr 16, 2021 | 25.82 | 26.31 | 25.61 | 25.78 | 338,400 | -0.13(-0.50%) |
Apr 15, 2021 | 26.36 | 26.61 | 25.41 | 25.91 | 579,811 | +0.09(+0.35%) |
Apr 14, 2021 | 26.33 | 26.72 | 25.58 | 25.82 | 608,474 | +0.42(+1.65%) |
Apr 13, 2021 | 25.50 | 25.59 | 24.76 | 25.40 | 642,183 | +1.53(+6.41%) |
Apr 12, 2021 | 24.80 | 24.91 | 23.80 | 23.87 | 373,299 | -0.88(-3.56%) |
Apr 09, 2021 | 24.81 | 24.89 | 24.02 | 24.75 | 544,600 | +0.30(+1.23%) |
Apr 08, 2021 | 24.19 | 24.66 | 23.87 | 24.45 | 396,549 | +0.47(+1.96%) |
Apr 07, 2021 | 24.55 | 24.81 | 23.77 | 23.98 | 330,030 | -0.47(-1.92%) |
Apr 06, 2021 | 25.13 | 25.13 | 24.39 | 24.45 | 287,178 | -0.77(-3.05%) |
Apr 05, 2021 | 24.70 | 25.25 | 24.65 | 25.22 | 294,041 | +0.86(+3.53%) |
Apr 01, 2021 | 24.77 | 25.00 | 23.81 | 24.36 | 326,600 | -0.12(-0.49%) |
Mar 31, 2021 | 24.14 | 24.68 | 24.13 | 24.48 | 418,735 | +0.60(+2.51%) |
Mar 30, 2021 | 23.14 | 24.06 | 23.09 | 23.88 | 382,528 | +1.10(+4.83%) |
Mar 29, 2021 | 23.50 | 23.87 | 22.70 | 22.78 | 529,361 | -0.73(-3.11%) |
Mar 26, 2021 | 24.39 | 24.47 | 23.00 | 23.51 | 495,000 | -0.75(-3.09%) |
Mar 25, 2021 | 23.41 | 24.41 | 23.25 | 24.26 | 389,643 | +0.76(+3.23%) |
Mar 24, 2021 | 24.13 | 24.51 | 23.45 | 23.50 | 619,866 | -0.17(-0.72%) |
Mar 23, 2021 | 24.59 | 24.77 | 23.48 | 23.67 | 598,429 | -1.23(-4.94%) |
Mar 22, 2021 | 25.70 | 25.73 | 24.90 | 24.90 | 438,224 | -1.16(-4.45%) |
Mar 19, 2021 | 26.51 | 26.88 | 26.03 | 26.06 | 1,043,600 | -0.39(-1.47%) |
Mar 18, 2021 | 27.28 | 27.54 | 26.30 | 26.45 | 431,689 | -1.24(-4.48%) |
Mar 17, 2021 | 27.13 | 27.74 | 26.70 | 27.69 | 381,992 | -0.19(-0.68%) |
Mar 16, 2021 | 28.16 | 28.24 | 27.40 | 27.88 | 372,587 | -0.41(-1.45%) |
Mar 15, 2021 | 28.41 | 28.44 | 27.43 | 28.29 | 547,140 | -0.42(-1.46%) |
Mar 12, 2021 | 28.50 | 28.98 | 28.33 | 28.71 | 336,400 | -0.19(-0.66%) |
Mar 11, 2021 | 28.00 | 28.97 | 27.89 | 28.90 | 425,408 | +1.01(+3.62%) |
Mar 10, 2021 | 27.09 | 28.14 | 27.06 | 27.89 | 608,577 | +0.90(+3.33%) |
Mar 09, 2021 | 26.50 | 27.49 | 26.05 | 26.99 | 558,783 | +0.90(+3.45%) |
Mar 08, 2021 | 26.12 | 26.94 | 25.94 | 26.09 | 484,372 | -0.23(-0.87%) |
Mar 05, 2021 | 25.88 | 26.48 | 24.55 | 26.32 | 778,600 | +0.51(+1.98%) |
Mar 04, 2021 | 26.68 | 26.74 | 24.83 | 25.81 | 669,358 | -1.10(-4.09%) |
Mar 03, 2021 | 27.55 | 27.99 | 26.77 | 26.91 | 550,267 | -0.68(-2.46%) |
Mar 02, 2021 | 28.00 | 28.32 | 27.55 | 27.59 | 506,427 | -0.64(-2.27%) |
Mar 01, 2021 | 27.90 | 28.54 | 27.70 | 28.23 | 372,474 | +0.75(+2.73%) |
Feb 26, 2021 | 27.35 | 27.90 | 26.74 | 27.48 | 483,900 | +0.17(+0.62%) |
Feb 25, 2021 | 27.93 | 27.97 | 26.92 | 27.31 | 641,203 | -0.59(-2.11%) |
Feb 24, 2021 | 27.21 | 28.00 | 27.01 | 27.90 | 388,557 | +0.39(+1.42%) |
Feb 23, 2021 | 27.28 | 27.62 | 26.00 | 27.51 | 584,811 | -0.95(-3.34%) |
Feb 22, 2021 | 28.20 | 29.09 | 28.07 | 28.46 | 545,912 | -0.18(-0.63%) |
Feb 19, 2021 | 27.53 | 28.80 | 27.53 | 28.64 | 636,100 | +1.20(+4.37%) |
Feb 18, 2021 | 28.36 | 28.41 | 26.84 | 27.44 | 617,888 | -1.63(-5.61%) |
Feb 17, 2021 | 30.23 | 30.23 | 28.81 | 29.07 | 430,185 | -1.43(-4.69%) |
Feb 16, 2021 | 29.53 | 30.57 | 29.53 | 30.50 | 521,126 | +0.77(+2.59%) |
Feb 12, 2021 | 29.87 | 30.43 | 29.31 | 29.73 | 799,700 | -0.29(-0.97%) |
Feb 11, 2021 | 29.88 | 30.71 | 29.18 | 30.02 | 869,091 | -0.10(-0.33%) |
Feb 10, 2021 | 28.57 | 30.28 | 28.41 | 30.12 | 1,213,516 | +1.72(+6.06%) |
Feb 09, 2021 | 28.81 | 29.06 | 28.23 | 28.40 | 798,769 | -0.60(-2.07%) |
Feb 08, 2021 | 28.57 | 29.46 | 28.07 | 29.00 | 1,334,707 | +0.33(+1.15%) |
Feb 05, 2021 | 28.04 | 28.79 | 27.79 | 28.67 | 911,900 | +0.74(+2.65%) |
Feb 04, 2021 | 29.37 | 29.50 | 27.48 | 27.93 | 735,329 | -0.87(-3.02%) |
Feb 03, 2021 | 28.67 | 29.54 | 28.23 | 28.80 | 1,489,040 | +1.80(+6.67%) |
Feb 02, 2021 | 26.88 | 27.31 | 26.42 | 27.00 | 970,624 | -0.10(-0.37%) |
Feb 01, 2021 | 26.21 | 27.35 | 26.14 | 27.10 | 976,576 | +0.81(+3.08%) |
Jan 29, 2021 | 26.45 | 26.79 | 25.46 | 26.29 | 759,400 | -0.41(-1.54%) |
Jan 28, 2021 | 26.16 | 27.33 | 26.08 | 26.70 | 1,174,606 | -0.35(-1.29%) |
Jan 27, 2021 | 24.86 | 27.20 | 24.53 | 27.05 | 1,117,979 | +1.29(+5.01%) |
Jan 26, 2021 | 27.34 | 27.65 | 25.56 | 25.76 | 858,019 | -1.31(-4.84%) |
Jan 25, 2021 | 26.75 | 27.47 | 25.87 | 27.07 | 764,484 | -0.07(-0.26%) |
Jan 22, 2021 | 27.03 | 27.53 | 26.78 | 27.14 | 520,800 | -0.43(-1.56%) |
Jan 21, 2021 | 25.93 | 27.64 | 25.93 | 27.57 | 1,563,773 | +2.45(+9.75%) |
Jan 20, 2021 | 25.00 | 25.66 | 24.66 | 25.12 | 844,739 | +1.63(+6.94%) |
Jan 19, 2021 | 23.70 | 23.93 | 23.14 | 23.49 | 582,576 | +0.18(+0.77%) |
Jan 15, 2021 | 22.25 | 23.48 | 21.55 | 23.31 | 1,046,900 | +0.52(+2.28%) |
Jan 14, 2021 | 21.83 | 22.83 | 21.69 | 22.79 | 861,645 | +1.95(+9.36%) |
Jan 13, 2021 | 21.20 | 21.43 | 20.75 | 20.84 | 749,639 | -0.06(-0.29%) |
Jan 12, 2021 | 20.03 | 20.95 | 19.85 | 20.90 | 451,150 | +1.03(+5.18%) |
Jan 11, 2021 | 19.72 | 19.98 | 19.40 | 19.87 | 614,394 | -0.61(-2.98%) |
Jan 08, 2021 | 21.06 | 21.24 | 20.16 | 20.48 | 958,400 | -0.13(-0.63%) |
Jan 07, 2021 | 21.80 | 22.31 | 20.02 | 20.61 | 1,524,649 | -1.79(-7.99%) |
Jan 06, 2021 | 22.50 | 22.86 | 22.03 | 22.40 | 496,439 | +0.11(+0.49%) |
Jan 05, 2021 | 21.34 | 22.50 | 21.31 | 22.29 | 388,881 | +0.95(+4.45%) |
Jan 04, 2021 | 21.47 | 21.76 | 20.92 | 21.34 | 467,259 | +0.04(+0.19%) |
Dec 31, 2020 | 21.30 | 21.30 | 21.30 | 269,327 | -0.21(-0.98%) | |
Dec 30, 2020 | 21.38 | 21.93 | 21.37 | 21.51 | 269,327 | +0.21(+0.99%) |
Dec 29, 2020 | 21.32 | 21.49 | 20.82 | 21.30 | 300,734 | +0.30(+1.43%) |
Dec 28, 2020 | 21.50 | 21.58 | 20.90 | 21.00 | 376,365 | -0.53(-2.46%) |
Dec 24, 2020 | 21.92 | 21.94 | 21.25 | 21.53 | 162,800 | -0.28(-1.28%) |
Dec 23, 2020 | 21.59 | 22.22 | 21.53 | 21.81 | 375,924 | +0.74(+3.51%) |
Dec 22, 2020 | 20.87 | 21.27 | 20.52 | 21.07 | 488,371 | +0.32(+1.54%) |
Dec 21, 2020 | 20.44 | 20.98 | 20.19 | 20.75 | 467,427 | +0.08(+0.39%) |
Dec 18, 2020 | 20.83 | 21.05 | 20.44 | 20.67 | 1,529,700 | +0.40(+1.97%) |
Dec 17, 2020 | 21.93 | 21.99 | 20.12 | 20.27 | 1,398,477 | -1.64(-7.49%) |
Dec 16, 2020 | 22.44 | 22.60 | 21.63 | 21.91 | 1,046,111 | +0.13(+0.60%) |
Dec 15, 2020 | 22.18 | 22.33 | 21.68 | 21.78 | 1,222,031 | -0.31(-1.40%) |
Dec 14, 2020 | 22.47 | 22.72 | 21.82 | 22.09 | 757,838 | +0.50(+2.32%) |
Dec 11, 2020 | 21.34 | 21.83 | 21.24 | 21.59 | 997,900 | -0.09(-0.42%) |
Dec 10, 2020 | 22.08 | 22.31 | 21.54 | 21.68 | 382,491 | -0.75(-3.34%) |
Dec 09, 2020 | 23.10 | 23.68 | 22.08 | 22.43 | 727,576 | -0.10(-0.44%) |
Dec 08, 2020 | 22.30 | 22.64 | 22.14 | 22.53 | 734,967 | -0.20(-0.88%) |
Dec 07, 2020 | 22.71 | 23.06 | 22.60 | 22.73 | 630,979 | +0.36(+1.61%) |
Dec 04, 2020 | 21.40 | 22.61 | 21.37 | 22.37 | 812,000 | +1.26(+5.97%) |
Dec 03, 2020 | 20.90 | 21.33 | 20.89 | 21.11 | 496,453 | +0.49(+2.38%) |
Dec 02, 2020 | 20.01 | 20.68 | 19.86 | 20.62 | 608,119 | +0.36(+1.78%) |
Dec 01, 2020 | 20.59 | 20.67 | 19.83 | 20.26 | 662,290 | +0.33(+1.66%) |
Nov 30, 2020 | 19.82 | 20.25 | 19.56 | 19.93 | 743,339 | -0.27(-1.34%) |
Nov 27, 2020 | 19.59 | 20.24 | 19.55 | 20.20 | 271,600 | -0.24(-1.17%) |
Nov 25, 2020 | 20.62 | 20.63 | 20.05 | 20.44 | 495,700 | -0.73(-3.45%) |
Nov 24, 2020 | 19.67 | 21.25 | 19.65 | 21.17 | 1,155,249 | +1.53(+7.79%) |
Nov 23, 2020 | 18.54 | 20.28 | 18.54 | 19.64 | 980,566 | +1.53(+8.45%) |
Nov 20, 2020 | 18.20 | 18.38 | 18.04 | 18.11 | 163,100 | -0.23(-1.25%) |
Nov 19, 2020 | 18.33 | 18.74 | 18.14 | 18.34 | 829,161 | -0.12(-0.65%) |
Nov 18, 2020 | 18.01 | 18.56 | 17.99 | 18.46 | 678,308 | +0.27(+1.48%) |
Nov 17, 2020 | 17.69 | 18.34 | 17.43 | 18.19 | 431,889 | +0.31(+1.73%) |
Nov 16, 2020 | 17.79 | 18.02 | 17.71 | 17.88 | 487,207 | +0.53(+3.05%) |
Nov 13, 2020 | 16.60 | 17.50 | 16.60 | 17.35 | 406,700 | +0.54(+3.21%) |
Nov 12, 2020 | 16.98 | 17.20 | 16.76 | 16.81 | 235,183 | -0.51(-2.94%) |
Nov 11, 2020 | 17.30 | 17.61 | 17.20 | 17.32 | 315,899 | +0.04(+0.23%) |
Nov 10, 2020 | 17.49 | 17.68 | 17.23 | 17.28 | 342,808 | -0.40(-2.26%) |
Nov 09, 2020 | 18.14 | 18.53 | 17.36 | 17.68 | 610,653 | +0.61(+3.57%) |
Nov 06, 2020 | 17.13 | 17.36 | 16.90 | 17.07 | 215,300 | -0.04(-0.23%) |
Nov 05, 2020 | 16.67 | 17.31 | 16.65 | 17.11 | 453,883 | +0.71(+4.33%) |
Nov 04, 2020 | 17.39 | 17.53 | 16.25 | 16.40 | 646,142 | -1.67(-9.24%) |
Nov 03, 2020 | 16.53 | 18.25 | 16.53 | 18.07 | 968,479 | +1.79(+11.00%) |
Nov 02, 2020 | 15.40 | 16.30 | 15.40 | 16.28 | 1,195,864 | +0.91(+5.92%) |
Oct 30, 2020 | 15.35 | 15.63 | 14.95 | 15.37 | 406,100 | -0.10(-0.65%) |
Oct 29, 2020 | 14.92 | 15.59 | 14.86 | 15.47 | 410,908 | +0.46(+3.06%) |
Oct 28, 2020 | 14.70 | 15.34 | 14.64 | 15.01 | 805,576 | -0.80(-5.06%) |
Oct 27, 2020 | 16.15 | 16.19 | 15.67 | 15.81 | 481,309 | -0.37(-2.29%) |
Oct 26, 2020 | 16.89 | 16.94 | 16.06 | 16.18 | 1,129,311 | -1.60(-9.00%) |
Oct 23, 2020 | 17.73 | 18.05 | 17.31 | 17.78 | 1,052,500 | -0.41(-2.25%) |
Oct 22, 2020 | 17.54 | 18.35 | 17.44 | 18.19 | 689,864 | +0.68(+3.88%) |
Oct 21, 2020 | 17.01 | 17.72 | 16.94 | 17.51 | 1,250,177 | +0.10(+0.57%) |
Oct 20, 2020 | 17.66 | 17.87 | 17.29 | 17.41 | 443,418 | -0.46(-2.57%) |
Oct 19, 2020 | 17.86 | 18.42 | 17.58 | 17.87 | 748,681 | -0.47(-2.56%) |
Oct 16, 2020 | 18.50 | 18.64 | 17.97 | 18.34 | 553,500 | -0.26(-1.40%) |
Oct 15, 2020 | 17.93 | 18.74 | 17.90 | 18.60 | 620,409 | +0.13(+0.70%) |
Oct 14, 2020 | 18.80 | 18.90 | 18.09 | 18.47 | 315,663 | -0.13(-0.70%) |
Oct 13, 2020 | 18.43 | 18.77 | 18.19 | 18.60 | 268,649 | +0.23(+1.25%) |
Oct 12, 2020 | 18.26 | 18.44 | 18.08 | 18.37 | 451,210 | +0.75(+4.26%) |
Oct 09, 2020 | 17.50 | 17.70 | 17.25 | 17.62 | 273,200 | +0.35(+2.03%) |
Oct 08, 2020 | 17.43 | 17.56 | 16.93 | 17.27 | 446,281 | +0.45(+2.68%) |
Oct 07, 2020 | 16.78 | 16.99 | 16.44 | 16.82 | 779,925 | +0.72(+4.47%) |
Oct 06, 2020 | 16.67 | 16.74 | 16.03 | 16.10 | 650,230 | -0.58(-3.48%) |
Oct 05, 2020 | 16.32 | 16.78 | 16.27 | 16.68 | 484,384 | +0.77(+4.84%) |
Oct 02, 2020 | 15.67 | 16.18 | 15.57 | 15.91 | 656,600 | -0.28(-1.73%) |
Oct 01, 2020 | 15.40 | 16.39 | 15.33 | 16.19 | 1,244,834 | +1.49(+10.14%) |
Sep 30, 2020 | 14.21 | 14.80 | 14.20 | 14.70 | 939,090 | +0.45(+3.16%) |
Sep 29, 2020 | 14.00 | 14.38 | 13.76 | 14.25 | 517,705 | +0.54(+3.94%) |
Sep 28, 2020 | 13.26 | 13.83 | 13.26 | 13.71 | 477,283 | +0.92(+7.19%) |
Sep 25, 2020 | 12.77 | 12.88 | 12.55 | 12.79 | 835,900 | -0.12(-0.93%) |
Sep 24, 2020 | 12.84 | 13.19 | 12.66 | 12.91 | 799,871 | +0.02(+0.16%) |
Sep 23, 2020 | 13.19 | 13.39 | 12.88 | 12.89 | 458,146 | -0.27(-2.05%) |
Sep 22, 2020 | 13.32 | 13.40 | 13.04 | 13.16 | 435,792 | -0.27(-2.01%) |
Sep 21, 2020 | 13.54 | 13.58 | 12.93 | 13.43 | 670,728 | -0.39(-2.82%) |
Sep 18, 2020 | 14.16 | 14.22 | 13.59 | 13.82 | 1,123,100 | -0.42(-2.95%) |
Sep 17, 2020 | 14.27 | 14.38 | 13.99 | 14.24 | 428,467 | -0.19(-1.32%) |
Sep 16, 2020 | 14.30 | 14.48 | 14.21 | 14.43 | 424,951 | +0.11(+0.77%) |
Sep 15, 2020 | 14.27 | 14.49 | 14.07 | 14.32 | 312,436 | +0.18(+1.27%) |
Sep 14, 2020 | 14.16 | 14.27 | 13.82 | 14.14 | 439,528 | +0.35(+2.54%) |
Sep 11, 2020 | 13.91 | 13.96 | 13.37 | 13.79 | 638,400 | +0.00(+0.00%) |
Sep 10, 2020 | 14.25 | 14.71 | 13.60 | 13.79 | 911,764 | +0.20(+1.47%) |
Sep 09, 2020 | 14.25 | 14.40 | 13.33 | 13.59 | 963,645 | -0.25(-1.81%) |
Sep 08, 2020 | 13.94 | 14.43 | 13.83 | 13.84 | 426,893 | -0.04(-0.29%) |
Sep 04, 2020 | 13.99 | 14.05 | 13.58 | 13.88 | 403,300 | +0.08(+0.58%) |
Sep 03, 2020 | 14.47 | 14.61 | 13.68 | 13.80 | 386,981 | -1.19(-7.94%) |
Sep 02, 2020 | 14.77 | 15.17 | 14.73 | 14.99 | 467,115 | +0.50(+3.45%) |
Sep 01, 2020 | 14.35 | 14.80 | 14.18 | 14.49 | 837,052 | +0.61(+4.39%) |
Aug 31, 2020 | 14.33 | 14.34 | 13.62 | 13.88 | 766,016 | -0.08(-0.57%) |
Aug 28, 2020 | 14.38 | 14.44 | 13.66 | 13.96 | 1,541,400 | +1.12(+8.72%) |
Aug 27, 2020 | 12.72 | 13.25 | 12.28 | 12.84 | 1,838,776 | +1.88(+17.15%) |
Aug 26, 2020 | 10.87 | 11.04 | 10.82 | 10.96 | 755,473 | +0.30(+2.81%) |
Aug 25, 2020 | 10.62 | 10.71 | 10.48 | 10.66 | 192,031 | +0.20(+1.91%) |
Aug 24, 2020 | 10.24 | 10.47 | 10.16 | 10.46 | 150,028 | +0.43(+4.29%) |
Aug 21, 2020 | 9.900 | 10.14 | 9.830 | 10.03 | 605,500 | -0.19(-1.86%) |
Aug 20, 2020 | 10.24 | 10.29 | 10.15 | 10.22 | 140,776 | -0.16(-1.54%) |
Aug 19, 2020 | 10.56 | 10.64 | 10.31 | 10.38 | 178,378 | -0.27(-2.54%) |
Aug 18, 2020 | 10.70 | 10.76 | 10.52 | 10.65 | 131,193 | -0.24(-2.20%) |
Aug 17, 2020 | 10.99 | 11.08 | 10.81 | 10.89 | 187,306 | -0.12(-1.09%) |
Aug 14, 2020 | 10.94 | 11.09 | 10.86 | 11.01 | 241,700 | +0.04(+0.36%) |
Aug 13, 2020 | 11.29 | 11.37 | 10.93 | 10.97 | 591,291 | -0.14(-1.26%) |
Aug 12, 2020 | 11.20 | 11.23 | 10.87 | 11.11 | 364,169 | +0.33(+3.06%) |
Aug 11, 2020 | 11.00 | 11.03 | 10.74 | 10.78 | 340,989 | +0.06(+0.56%) |
Aug 10, 2020 | 10.15 | 10.85 | 10.12 | 10.72 | 777,800 | +0.85(+8.61%) |
Aug 07, 2020 | 10.13 | 10.20 | 9.700 | 9.870 | 253,400 | -0.32(-3.14%) |
Aug 06, 2020 | 10.51 | 10.52 | 10.18 | 10.19 | 328,930 | -0.25(-2.39%) |
Aug 05, 2020 | 10.42 | 10.65 | 10.33 | 10.44 | 423,582 | +0.27(+2.65%) |
Aug 04, 2020 | 9.870 | 10.18 | 9.870 | 10.17 | 1,119,017 | +0.40(+4.09%) |