Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.55 | 24.97 | 24.32 | 24.32 | 34,511 | -0.34(-1.38%) |
Aug 30, 2021 | 24.57 | 24.87 | 24.50 | 24.66 | 39,235 | -0.03(-0.12%) |
Aug 27, 2021 | 24.44 | 24.76 | 24.29 | 24.69 | 16,610 | +0.44(+1.81%) |
Aug 26, 2021 | 24.75 | 24.75 | 24.25 | 24.25 | 10,288 | -0.35(-1.42%) |
Aug 25, 2021 | 24.50 | 24.99 | 24.45 | 24.60 | 12,796 | -0.25(-1.01%) |
Aug 24, 2021 | 24.50 | 25.00 | 24.39 | 24.85 | 9,196 | +0.35(+1.43%) |
Aug 23, 2021 | 24.91 | 25.00 | 24.45 | 24.50 | 8,576 | +0.00(+0.00%) |
Aug 20, 2021 | 23.92 | 24.94 | 23.92 | 24.50 | 8,186 | +0.24(+0.99%) |
Aug 19, 2021 | 24.34 | 24.95 | 24.06 | 24.26 | 7,981 | -0.24(-0.98%) |
Aug 18, 2021 | 24.74 | 25.00 | 24.25 | 24.50 | 13,047 | -0.01(-0.04%) |
Aug 17, 2021 | 24.72 | 25.97 | 24.51 | 24.51 | 4,144 | -0.49(-1.96%) |
Aug 16, 2021 | 26.41 | 26.45 | 24.94 | 25.00 | 8,628 | -1.27(-4.83%) |
Aug 13, 2021 | 27.90 | 28.05 | 26.27 | 26.27 | 16,833 | -2.02(-7.14%) |
Aug 12, 2021 | 28.58 | 29.97 | 28.15 | 28.29 | 21,811 | -0.87(-2.98%) |
Aug 11, 2021 | 28.64 | 29.40 | 28.25 | 29.16 | 8,464 | +0.20(+0.69%) |
Aug 10, 2021 | 27.77 | 28.96 | 26.52 | 28.96 | 9,363 | +1.44(+5.23%) |
Aug 09, 2021 | 28.02 | 28.71 | 27.52 | 27.52 | 3,211 | -0.98(-3.44%) |
Aug 06, 2021 | 27.05 | 28.50 | 27.02 | 28.50 | 10,395 | +0.99(+3.60%) |
Aug 05, 2021 | 26.97 | 27.90 | 26.97 | 27.51 | 3,789 | +0.54(+2.00%) |
Aug 04, 2021 | 26.48 | 27.16 | 25.08 | 26.97 | 36,120 | +0.27(+1.01%) |
Aug 03, 2021 | 26.55 | 26.70 | 26.55 | 26.70 | 2,006 | +0.11(+0.41%) |
Aug 02, 2021 | 26.87 | 27.00 | 26.02 | 26.59 | 3,527 | -0.35(-1.30%) |
Jul 30, 2021 | 27.31 | 27.78 | 26.94 | 26.94 | 7,914 | -0.76(-2.74%) |
Jul 29, 2021 | 27.25 | 28.30 | 27.25 | 27.70 | 6,540 | +0.20(+0.73%) |
Jul 28, 2021 | 28.50 | 29.92 | 27.02 | 27.50 | 29,130 | -1.00(-3.51%) |
Jul 27, 2021 | 31.59 | 31.59 | 28.41 | 28.50 | 30,159 | -1.42(-4.75%) |
Jul 26, 2021 | 28.96 | 29.92 | 28.88 | 29.92 | 9,636 | +1.35(+4.73%) |
Jul 23, 2021 | 28.97 | 30.51 | 28.50 | 28.57 | 49,201 | +0.05(+0.18%) |
Jul 22, 2021 | 29.73 | 29.73 | 28.25 | 28.52 | 5,580 | -0.48(-1.66%) |
Jul 21, 2021 | 29.67 | 29.96 | 29.00 | 29.00 | 7,606 | -0.52(-1.76%) |
Jul 20, 2021 | 29.50 | 30.67 | 29.35 | 29.52 | 15,202 | +1.04(+3.65%) |
Jul 19, 2021 | 28.60 | 29.24 | 27.75 | 28.48 | 6,158 | -0.57(-1.96%) |
Jul 16, 2021 | 29.28 | 29.88 | 28.97 | 29.05 | 13,999 | +0.17(+0.59%) |
Jul 15, 2021 | 28.86 | 29.26 | 28.07 | 28.88 | 21,457 | -0.22(-0.76%) |
Jul 14, 2021 | 30.10 | 30.10 | 29.10 | 29.10 | 2,201 | -0.67(-2.25%) |
Jul 13, 2021 | 29.80 | 30.48 | 28.98 | 29.77 | 23,167 | -0.23(-0.77%) |
Jul 12, 2021 | 29.90 | 30.47 | 29.90 | 30.00 | 6,153 | +0.16(+0.54%) |
Jul 09, 2021 | 29.62 | 30.09 | 29.62 | 29.84 | 2,786 | +0.34(+1.15%) |
Jul 08, 2021 | 28.40 | 30.74 | 28.40 | 29.50 | 15,366 | +0.64(+2.22%) |
Jul 07, 2021 | 28.00 | 29.56 | 28.00 | 28.86 | 14,395 | -0.90(-3.02%) |
Jul 06, 2021 | 30.26 | 30.26 | 29.15 | 29.76 | 5,459 | +1.00(+3.48%) |
Jul 02, 2021 | 29.59 | 29.62 | 28.02 | 28.76 | 10,443 | +0.04(+0.14%) |
Jul 01, 2021 | 28.98 | 29.25 | 28.28 | 28.72 | 4,000 | +0.32(+1.13%) |
Jun 30, 2021 | 29.00 | 29.79 | 28.11 | 28.40 | 10,009 | -0.80(-2.74%) |
Jun 29, 2021 | 29.79 | 30.25 | 28.20 | 29.20 | 17,050 | -0.30(-1.02%) |
Jun 28, 2021 | 29.57 | 30.28 | 28.01 | 29.50 | 15,716 | +0.50(+1.72%) |
Jun 25, 2021 | 32.64 | 34.56 | 29.00 | 29.00 | 98,940 | -4.13(-12.47%) |
Jun 24, 2021 | 31.50 | 33.49 | 30.81 | 33.13 | 15,960 | +0.59(+1.81%) |
Jun 23, 2021 | 30.56 | 32.54 | 30.56 | 32.54 | 16,190 | +1.89(+6.17%) |
Jun 22, 2021 | 30.80 | 31.68 | 30.06 | 30.65 | 7,239 | +0.39(+1.29%) |
Jun 21, 2021 | 31.31 | 32.40 | 29.00 | 30.26 | 39,874 | -1.36(-4.30%) |
Jun 18, 2021 | 32.05 | 33.00 | 30.45 | 31.62 | 16,623 | -1.26(-3.83%) |
Jun 17, 2021 | 33.46 | 33.58 | 32.53 | 32.88 | 3,512 | -0.25(-0.75%) |
Jun 16, 2021 | 33.16 | 33.85 | 31.91 | 33.13 | 22,015 | -0.12(-0.36%) |
Jun 15, 2021 | 32.14 | 33.34 | 32.14 | 33.25 | 9,542 | +1.58(+4.99%) |
Jun 14, 2021 | 32.42 | 33.20 | 31.67 | 31.67 | 6,399 | -0.93(-2.85%) |
Jun 11, 2021 | 32.85 | 33.70 | 32.40 | 32.60 | 6,087 | -0.61(-1.84%) |
Jun 10, 2021 | 34.57 | 34.57 | 32.18 | 33.21 | 10,670 | -1.78(-5.09%) |
Jun 09, 2021 | 33.67 | 35.25 | 33.08 | 34.99 | 16,807 | +1.70(+5.11%) |
Jun 08, 2021 | 31.99 | 34.25 | 31.80 | 33.29 | 9,779 | +1.69(+5.35%) |
Jun 07, 2021 | 29.90 | 31.60 | 29.90 | 31.60 | 15,453 | +1.82(+6.11%) |
Jun 04, 2021 | 31.32 | 31.32 | 29.78 | 29.78 | 6,619 | -0.93(-3.03%) |
Jun 03, 2021 | 30.51 | 30.71 | 29.99 | 30.71 | 8,497 | +0.75(+2.50%) |
Jun 02, 2021 | 30.05 | 30.05 | 29.50 | 29.96 | 3,201 | -0.48(-1.58%) |
Jun 01, 2021 | 30.00 | 30.53 | 29.37 | 30.44 | 5,740 | +0.37(+1.23%) |
May 28, 2021 | 30.86 | 31.34 | 30.07 | 30.07 | 7,464 | -0.61(-1.99%) |
May 27, 2021 | 30.18 | 31.70 | 30.18 | 30.68 | 13,376 | -0.52(-1.67%) |
May 26, 2021 | 30.52 | 31.21 | 29.71 | 31.20 | 6,509 | +0.78(+2.56%) |
May 25, 2021 | 30.60 | 31.32 | 29.78 | 30.42 | 7,589 | -0.08(-0.26%) |
May 24, 2021 | 28.80 | 30.53 | 28.75 | 30.50 | 11,468 | +1.13(+3.85%) |
May 21, 2021 | 29.57 | 29.57 | 27.71 | 29.37 | 4,558 | +0.01(+0.03%) |
May 20, 2021 | 28.30 | 29.36 | 28.23 | 29.36 | 11,534 | +0.86(+3.02%) |
May 19, 2021 | 27.83 | 29.00 | 27.23 | 28.50 | 17,460 | +0.23(+0.81%) |
May 18, 2021 | 28.77 | 29.13 | 27.56 | 28.27 | 14,445 | -0.73(-2.52%) |
May 17, 2021 | 28.23 | 29.21 | 27.50 | 29.00 | 8,705 | +0.77(+2.73%) |
May 14, 2021 | 27.80 | 28.89 | 27.80 | 28.23 | 6,682 | +0.61(+2.21%) |
May 13, 2021 | 26.54 | 28.00 | 26.54 | 27.62 | 21,517 | +1.48(+5.66%) |
May 12, 2021 | 26.30 | 27.75 | 26.14 | 26.14 | 15,663 | -0.14(-0.53%) |
May 11, 2021 | 26.25 | 28.21 | 26.25 | 26.28 | 45,622 | -0.17(-0.64%) |
May 10, 2021 | 26.59 | 27.60 | 26.45 | 26.45 | 53,673 | -0.23(-0.86%) |
May 07, 2021 | 27.05 | 27.05 | 26.24 | 26.68 | 19,205 | +0.96(+3.73%) |
May 06, 2021 | 26.32 | 26.47 | 25.26 | 25.72 | 12,323 | -0.79(-2.98%) |
May 05, 2021 | 26.42 | 26.99 | 26.39 | 26.51 | 4,492 | +0.18(+0.68%) |
May 04, 2021 | 27.15 | 27.15 | 26.00 | 26.33 | 8,072 | -0.85(-3.13%) |
May 03, 2021 | 26.88 | 27.64 | 26.23 | 27.18 | 11,446 | +0.44(+1.65%) |
Apr 30, 2021 | 26.37 | 27.23 | 25.98 | 26.74 | 12,800 | -0.19(-0.71%) |
Apr 29, 2021 | 27.12 | 27.12 | 26.00 | 26.93 | 20,432 | +0.23(+0.86%) |
Apr 28, 2021 | 27.60 | 27.98 | 26.20 | 26.70 | 14,518 | -1.16(-4.16%) |
Apr 27, 2021 | 28.38 | 28.44 | 27.19 | 27.86 | 29,900 | -0.17(-0.61%) |
Apr 26, 2021 | 28.01 | 28.82 | 28.01 | 28.03 | 2,863 | +0.12(+0.43%) |
Apr 23, 2021 | 27.20 | 28.35 | 27.20 | 27.91 | 6,600 | +0.89(+3.29%) |
Apr 22, 2021 | 27.68 | 28.08 | 27.01 | 27.02 | 10,007 | -0.58(-2.10%) |
Apr 21, 2021 | 27.16 | 28.00 | 25.66 | 27.60 | 26,353 | +0.75(+2.79%) |
Apr 20, 2021 | 26.91 | 27.35 | 26.55 | 26.85 | 5,992 | -0.66(-2.40%) |
Apr 19, 2021 | 28.25 | 28.27 | 26.61 | 27.51 | 24,566 | -0.73(-2.58%) |
Apr 16, 2021 | 28.48 | 28.48 | 27.85 | 28.24 | 5,500 | -0.10(-0.35%) |
Apr 15, 2021 | 26.77 | 28.89 | 26.77 | 28.34 | 8,027 | +0.29(+1.03%) |
Apr 14, 2021 | 28.24 | 28.45 | 27.50 | 28.05 | 9,554 | -0.19(-0.67%) |
Apr 13, 2021 | 27.80 | 28.24 | 27.21 | 28.24 | 3,248 | +0.48(+1.73%) |
Apr 12, 2021 | 27.13 | 28.83 | 27.09 | 27.76 | 7,481 | +0.06(+0.22%) |
Apr 09, 2021 | 27.35 | 28.21 | 26.66 | 27.70 | 9,400 | +0.45(+1.65%) |
Apr 08, 2021 | 28.00 | 28.20 | 27.16 | 27.25 | 25,698 | -0.61(-2.19%) |
Apr 07, 2021 | 29.66 | 30.10 | 27.82 | 27.86 | 15,501 | -2.18(-7.26%) |
Apr 06, 2021 | 28.79 | 30.86 | 28.79 | 30.04 | 13,921 | +0.44(+1.49%) |
Apr 05, 2021 | 30.00 | 31.21 | 29.46 | 29.60 | 11,045 | -0.19(-0.64%) |
Apr 01, 2021 | 28.80 | 29.98 | 28.80 | 29.79 | 20,200 | +1.02(+3.55%) |
Mar 31, 2021 | 28.16 | 29.31 | 28.00 | 28.77 | 11,279 | +1.83(+6.79%) |
Mar 30, 2021 | 25.53 | 28.27 | 25.46 | 26.94 | 35,048 | +0.55(+2.08%) |
Mar 29, 2021 | 28.11 | 29.87 | 25.67 | 26.39 | 30,092 | -1.82(-6.45%) |
Mar 26, 2021 | 29.75 | 30.74 | 27.48 | 28.21 | 68,800 | -1.57(-5.27%) |
Mar 25, 2021 | 28.63 | 29.78 | 28.06 | 29.78 | 15,033 | +1.85(+6.62%) |
Mar 24, 2021 | 28.49 | 29.82 | 27.76 | 27.93 | 13,118 | +0.04(+0.14%) |
Mar 23, 2021 | 30.00 | 30.12 | 27.77 | 27.89 | 30,078 | -2.27(-7.53%) |
Mar 22, 2021 | 32.18 | 32.18 | 30.11 | 30.16 | 21,596 | -2.35(-7.23%) |
Mar 19, 2021 | 34.35 | 35.17 | 31.63 | 32.51 | 50,900 | -1.85(-5.38%) |
Mar 18, 2021 | 36.87 | 36.87 | 34.20 | 34.36 | 21,492 | -1.74(-4.82%) |
Mar 17, 2021 | 36.84 | 37.64 | 35.81 | 36.10 | 18,166 | -0.75(-2.04%) |
Mar 16, 2021 | 36.65 | 37.88 | 35.78 | 36.85 | 8,066 | +0.17(+0.46%) |
Mar 15, 2021 | 37.51 | 37.98 | 36.33 | 36.68 | 14,883 | -0.87(-2.32%) |
Mar 12, 2021 | 36.00 | 37.62 | 35.78 | 37.55 | 9,500 | +1.55(+4.31%) |
Mar 11, 2021 | 35.91 | 37.34 | 34.60 | 36.00 | 24,283 | +0.30(+0.84%) |
Mar 10, 2021 | 36.10 | 37.55 | 35.31 | 35.70 | 31,352 | +0.70(+2.00%) |
Mar 09, 2021 | 33.65 | 36.76 | 33.35 | 35.00 | 26,923 | +1.79(+5.39%) |
Mar 08, 2021 | 33.94 | 35.48 | 33.21 | 33.21 | 20,610 | -0.41(-1.22%) |
Mar 05, 2021 | 35.57 | 35.57 | 33.21 | 33.62 | 19,900 | -0.47(-1.38%) |
Mar 04, 2021 | 36.30 | 38.59 | 33.53 | 34.09 | 38,927 | -2.54(-6.93%) |
Mar 03, 2021 | 37.28 | 38.56 | 36.63 | 36.63 | 18,139 | -0.39(-1.05%) |
Mar 02, 2021 | 38.30 | 38.30 | 36.47 | 37.02 | 14,705 | -0.69(-1.83%) |
Mar 01, 2021 | 37.40 | 38.57 | 37.09 | 37.71 | 20,773 | +1.11(+3.03%) |
Feb 26, 2021 | 37.79 | 38.13 | 36.26 | 36.60 | 28,500 | -1.40(-3.68%) |
Feb 25, 2021 | 40.00 | 40.14 | 38.00 | 38.00 | 27,651 | -2.15(-5.35%) |
Feb 24, 2021 | 39.54 | 40.15 | 38.99 | 40.15 | 42,323 | -0.14(-0.35%) |
Feb 23, 2021 | 40.13 | 40.87 | 38.49 | 40.29 | 38,804 | +0.04(+0.10%) |
Feb 22, 2021 | 37.11 | 41.26 | 37.01 | 40.25 | 58,013 | +2.80(+7.48%) |
Feb 19, 2021 | 37.19 | 38.51 | 36.40 | 37.45 | 29,800 | -0.42(-1.11%) |
Feb 18, 2021 | 36.43 | 37.95 | 36.40 | 37.87 | 14,835 | +1.84(+5.11%) |
Feb 17, 2021 | 39.25 | 40.00 | 35.79 | 36.03 | 54,658 | -3.25(-8.27%) |
Feb 16, 2021 | 41.06 | 41.07 | 39.17 | 39.28 | 18,524 | -1.78(-4.34%) |
Feb 12, 2021 | 43.14 | 44.02 | 40.75 | 41.06 | 27,900 | -2.89(-6.58%) |
Feb 11, 2021 | 44.09 | 44.49 | 43.01 | 43.95 | 33,611 | +0.76(+1.76%) |
Feb 10, 2021 | 42.00 | 44.00 | 41.02 | 43.19 | 86,432 | +1.61(+3.87%) |
Feb 09, 2021 | 40.63 | 42.00 | 40.01 | 41.58 | 11,892 | +0.35(+0.85%) |
Feb 08, 2021 | 40.97 | 41.50 | 39.72 | 41.23 | 23,267 | +0.60(+1.48%) |
Feb 05, 2021 | 38.97 | 41.00 | 37.07 | 40.63 | 33,200 | +1.87(+4.82%) |
Feb 04, 2021 | 35.35 | 39.21 | 35.35 | 38.76 | 22,645 | +3.44(+9.74%) |
Feb 03, 2021 | 37.24 | 38.09 | 35.09 | 35.32 | 62,422 | -2.67(-7.03%) |
Feb 02, 2021 | 40.00 | 41.20 | 36.99 | 37.99 | 120,813 | -2.50(-6.17%) |
Feb 01, 2021 | 36.88 | 40.60 | 35.56 | 40.49 | 83,284 | +4.58(+12.75%) |
Jan 29, 2021 | 35.82 | 38.03 | 34.75 | 35.91 | 42,000 | -0.08(-0.22%) |
Jan 28, 2021 | 33.36 | 36.34 | 33.28 | 35.99 | 42,220 | +2.84(+8.57%) |
Jan 27, 2021 | 30.88 | 34.00 | 30.88 | 33.15 | 51,982 | +1.81(+5.78%) |
Jan 26, 2021 | 31.65 | 32.94 | 31.05 | 31.34 | 33,446 | -0.50(-1.57%) |
Jan 25, 2021 | 32.50 | 32.50 | 31.00 | 31.84 | 12,804 | -0.66(-2.03%) |
Jan 22, 2021 | 31.86 | 32.82 | 31.40 | 32.50 | 16,900 | +0.94(+2.98%) |
Jan 21, 2021 | 32.30 | 32.45 | 31.54 | 31.56 | 3,656 | -0.15(-0.47%) |
Jan 20, 2021 | 34.99 | 35.00 | 30.42 | 31.71 | 40,328 | -2.29(-6.74%) |
Jan 19, 2021 | 33.49 | 34.00 | 33.49 | 34.00 | 6,190 | +0.81(+2.44%) |
Jan 15, 2021 | 32.88 | 34.00 | 32.88 | 33.19 | 8,200 | -0.50(-1.48%) |
Jan 14, 2021 | 32.88 | 33.89 | 32.88 | 33.69 | 7,832 | +1.35(+4.17%) |
Jan 13, 2021 | 33.10 | 33.50 | 31.52 | 32.34 | 5,198 | -0.52(-1.58%) |
Jan 12, 2021 | 32.95 | 33.00 | 32.15 | 32.86 | 5,974 | +0.60(+1.86%) |
Jan 11, 2021 | 33.01 | 33.33 | 31.02 | 32.26 | 16,233 | -0.74(-2.24%) |
Jan 08, 2021 | 32.30 | 33.14 | 32.30 | 33.00 | 3,700 | -0.87(-2.57%) |
Jan 07, 2021 | 33.23 | 34.00 | 32.32 | 33.87 | 7,741 | +0.37(+1.10%) |
Jan 06, 2021 | 32.73 | 34.15 | 32.73 | 33.50 | 24,697 | +0.96(+2.95%) |
Jan 05, 2021 | 31.19 | 33.47 | 31.19 | 32.54 | 13,048 | +1.35(+4.33%) |
Jan 04, 2021 | 30.52 | 31.62 | 29.64 | 31.19 | 19,158 | +1.27(+4.24%) |
Dec 31, 2020 | 29.92 | 29.92 | 29.92 | 18,429 | -0.98(-3.17%) | |
Dec 30, 2020 | 33.56 | 33.56 | 30.90 | 30.90 | 18,429 | -2.02(-6.14%) |
Dec 29, 2020 | 30.70 | 33.00 | 29.84 | 32.92 | 25,381 | +3.01(+10.06%) |
Dec 28, 2020 | 31.19 | 31.23 | 28.94 | 29.91 | 13,575 | -0.08(-0.27%) |
Dec 24, 2020 | 30.72 | 31.01 | 29.99 | 29.99 | 3,900 | -1.29(-4.12%) |
Dec 23, 2020 | 30.06 | 31.28 | 29.27 | 31.28 | 5,039 | +1.27(+4.23%) |
Dec 22, 2020 | 28.33 | 31.07 | 28.33 | 30.01 | 26,454 | +1.89(+6.72%) |
Dec 21, 2020 | 30.62 | 30.62 | 26.35 | 28.12 | 44,509 | -0.96(-3.30%) |
Dec 18, 2020 | 34.35 | 34.35 | 29.08 | 29.08 | 65,800 | -4.38(-13.09%) |
Dec 17, 2020 | 32.99 | 35.00 | 32.99 | 33.46 | 30,269 | +1.00(+3.08%) |
Dec 16, 2020 | 32.96 | 32.99 | 31.84 | 32.46 | 26,709 | -0.08(-0.25%) |
Dec 15, 2020 | 32.75 | 33.20 | 32.00 | 32.54 | 26,250 | +0.55(+1.72%) |
Dec 14, 2020 | 31.88 | 32.69 | 31.74 | 31.99 | 17,930 | +0.40(+1.27%) |
Dec 11, 2020 | 31.45 | 31.75 | 31.21 | 31.59 | 8,500 | +0.10(+0.32%) |
Dec 10, 2020 | 30.50 | 31.51 | 30.05 | 31.49 | 16,431 | +0.96(+3.14%) |
Dec 09, 2020 | 35.22 | 35.60 | 30.53 | 30.53 | 36,818 | -4.67(-13.27%) |
Dec 08, 2020 | 34.84 | 35.37 | 34.84 | 35.20 | 18,260 | +0.68(+1.97%) |
Dec 07, 2020 | 35.60 | 35.60 | 34.50 | 34.52 | 14,728 | -1.38(-3.84%) |
Dec 04, 2020 | 34.84 | 35.90 | 34.45 | 35.90 | 21,100 | +1.00(+2.87%) |
Dec 03, 2020 | 33.55 | 35.09 | 33.55 | 34.90 | 59,921 | +1.00(+2.95%) |
Dec 02, 2020 | 33.58 | 34.00 | 33.43 | 33.90 | 15,406 | +0.01(+0.03%) |
Dec 01, 2020 | 34.25 | 34.50 | 33.62 | 33.89 | 17,380 | +0.05(+0.15%) |
Nov 30, 2020 | 33.86 | 34.24 | 33.49 | 33.84 | 12,772 | +0.18(+0.53%) |
Nov 27, 2020 | 34.09 | 34.24 | 33.66 | 33.66 | 2,600 | -0.74(-2.15%) |
Nov 25, 2020 | 33.30 | 34.40 | 32.85 | 34.40 | 9,900 | +0.60(+1.78%) |
Nov 24, 2020 | 32.73 | 33.97 | 32.73 | 33.80 | 13,833 | +0.62(+1.87%) |
Nov 23, 2020 | 32.06 | 33.18 | 31.81 | 33.18 | 8,067 | +1.48(+4.67%) |
Nov 20, 2020 | 29.92 | 31.70 | 29.92 | 31.70 | 8,500 | +0.84(+2.72%) |
Nov 19, 2020 | 29.86 | 30.87 | 28.90 | 30.86 | 28,933 | +0.98(+3.28%) |
Nov 18, 2020 | 30.08 | 30.49 | 29.31 | 29.88 | 16,854 | -0.70(-2.29%) |
Nov 17, 2020 | 30.07 | 31.41 | 29.48 | 30.58 | 19,389 | -0.66(-2.11%) |
Nov 16, 2020 | 32.60 | 32.60 | 30.70 | 31.24 | 23,917 | -1.16(-3.58%) |
Nov 13, 2020 | 32.66 | 32.97 | 31.29 | 32.40 | 12,200 | -0.90(-2.70%) |
Nov 12, 2020 | 33.60 | 33.60 | 32.72 | 33.30 | 4,359 | -0.20(-0.60%) |
Nov 11, 2020 | 32.00 | 33.50 | 32.00 | 33.50 | 15,695 | +0.70(+2.13%) |
Nov 10, 2020 | 32.60 | 33.30 | 31.81 | 32.80 | 29,176 | +0.54(+1.67%) |
Nov 09, 2020 | 30.30 | 32.65 | 30.30 | 32.26 | 30,195 | +1.14(+3.66%) |
Nov 06, 2020 | 30.70 | 31.28 | 30.55 | 31.12 | 7,400 | +0.27(+0.88%) |
Nov 05, 2020 | 30.67 | 31.00 | 30.67 | 30.85 | 13,146 | +0.09(+0.29%) |
Nov 04, 2020 | 30.17 | 30.80 | 30.17 | 30.76 | 10,519 | +0.15(+0.49%) |
Nov 03, 2020 | 30.26 | 30.67 | 30.00 | 30.61 | 10,246 | +0.51(+1.69%) |
Nov 02, 2020 | 29.00 | 30.10 | 28.88 | 30.10 | 27,775 | +0.89(+3.05%) |
Oct 30, 2020 | 28.21 | 29.43 | 28.21 | 29.21 | 10,200 | +0.95(+3.36%) |
Oct 29, 2020 | 26.29 | 28.50 | 26.29 | 28.26 | 14,444 | +1.28(+4.74%) |
Oct 28, 2020 | 27.14 | 27.15 | 25.36 | 26.98 | 5,617 | -0.23(-0.85%) |
Oct 27, 2020 | 29.52 | 29.52 | 27.21 | 27.21 | 12,282 | -2.31(-7.83%) |
Oct 26, 2020 | 29.53 | 29.95 | 29.25 | 29.52 | 8,294 | -0.42(-1.40%) |
Oct 23, 2020 | 29.17 | 29.95 | 28.92 | 29.94 | 5,800 | +1.14(+3.96%) |
Oct 22, 2020 | 29.53 | 29.84 | 28.80 | 28.80 | 6,334 | -1.17(-3.90%) |
Oct 21, 2020 | 29.50 | 30.00 | 28.50 | 29.97 | 6,852 | +0.47(+1.59%) |
Oct 20, 2020 | 28.93 | 29.90 | 28.80 | 29.50 | 30,660 | +1.00(+3.51%) |
Oct 19, 2020 | 27.96 | 29.10 | 27.96 | 28.50 | 10,964 | +1.12(+4.09%) |
Oct 16, 2020 | 27.81 | 28.75 | 27.38 | 27.38 | 8,600 | -0.86(-3.05%) |
Oct 15, 2020 | 27.10 | 28.24 | 26.00 | 28.24 | 23,748 | +1.03(+3.79%) |
Oct 14, 2020 | 26.83 | 28.10 | 26.83 | 27.21 | 7,375 | +0.31(+1.15%) |
Oct 13, 2020 | 26.49 | 27.10 | 26.49 | 26.90 | 12,406 | +0.44(+1.66%) |
Oct 12, 2020 | 27.45 | 28.31 | 26.46 | 26.46 | 9,046 | -0.51(-1.89%) |
Oct 09, 2020 | 27.28 | 27.92 | 26.27 | 26.97 | 9,200 | +0.28(+1.05%) |
Oct 08, 2020 | 28.13 | 28.13 | 26.66 | 26.69 | 4,766 | -1.44(-5.12%) |
Oct 07, 2020 | 27.39 | 28.30 | 26.87 | 28.13 | 6,957 | +0.84(+3.08%) |
Oct 06, 2020 | 28.42 | 28.75 | 27.16 | 27.29 | 5,894 | -0.62(-2.22%) |
Oct 05, 2020 | 27.36 | 28.58 | 27.22 | 27.91 | 14,748 | +0.40(+1.45%) |
Oct 02, 2020 | 27.15 | 28.25 | 26.30 | 27.51 | 5,300 | +0.21(+0.77%) |
Oct 01, 2020 | 26.37 | 28.56 | 25.82 | 27.30 | 29,747 | +0.69(+2.59%) |
Sep 30, 2020 | 25.40 | 26.67 | 25.00 | 26.61 | 31,009 | +0.50(+1.91%) |
Sep 29, 2020 | 25.82 | 26.11 | 25.56 | 26.11 | 4,478 | +0.42(+1.63%) |
Sep 28, 2020 | 25.12 | 26.80 | 25.12 | 25.69 | 10,588 | +0.38(+1.50%) |
Sep 25, 2020 | 23.91 | 25.50 | 23.91 | 25.31 | 6,500 | +0.94(+3.86%) |
Sep 24, 2020 | 24.30 | 24.55 | 24.00 | 24.37 | 7,164 | +0.74(+3.13%) |
Sep 23, 2020 | 24.26 | 24.60 | 23.60 | 23.63 | 10,294 | -0.21(-0.88%) |
Sep 22, 2020 | 24.83 | 24.83 | 23.09 | 23.84 | 10,390 | -1.18(-4.72%) |
Sep 21, 2020 | 24.97 | 25.88 | 24.58 | 25.02 | 10,746 | -0.98(-3.77%) |
Sep 18, 2020 | 25.40 | 26.53 | 24.73 | 26.00 | 31,300 | +0.94(+3.75%) |
Sep 17, 2020 | 25.33 | 25.71 | 24.80 | 25.06 | 8,066 | +0.50(+2.04%) |
Sep 16, 2020 | 25.76 | 29.69 | 23.96 | 24.56 | 120,595 | -1.06(-4.14%) |
Sep 15, 2020 | 23.87 | 25.90 | 22.99 | 25.62 | 12,836 | +2.06(+8.74%) |
Sep 14, 2020 | 22.00 | 24.07 | 22.00 | 23.56 | 7,974 | +1.76(+8.07%) |
Sep 11, 2020 | 22.91 | 22.91 | 21.48 | 21.80 | 12,300 | -0.79(-3.50%) |
Sep 10, 2020 | 23.71 | 23.91 | 22.59 | 22.59 | 6,656 | -1.17(-4.92%) |
Sep 09, 2020 | 24.46 | 25.36 | 23.59 | 23.76 | 12,242 | -0.53(-2.18%) |
Sep 08, 2020 | 24.64 | 25.04 | 24.29 | 24.29 | 5,295 | -0.65(-2.61%) |
Sep 04, 2020 | 24.78 | 25.14 | 24.25 | 24.94 | 16,500 | +0.43(+1.75%) |
Sep 03, 2020 | 25.11 | 25.11 | 24.26 | 24.51 | 2,637 | -0.46(-1.84%) |
Sep 02, 2020 | 24.75 | 25.00 | 24.54 | 24.97 | 12,595 | -0.11(-0.44%) |