Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.75 | 29.25 | 28.25 | 29.00 | 3,202 | +0.75(+2.65%) |
Aug 30, 2021 | 29.00 | 29.50 | 28.00 | 28.25 | 2,207 | -0.25(-0.88%) |
Aug 27, 2021 | 28.25 | 29.00 | 28.25 | 28.50 | 2,031 | +0.00(+0.00%) |
Aug 26, 2021 | 28.75 | 30.00 | 28.00 | 28.50 | 5,525 | -0.25(-0.87%) |
Aug 25, 2021 | 29.00 | 29.00 | 28.25 | 28.75 | 1,350 | +0.00(+0.00%) |
Aug 24, 2021 | 28.00 | 29.25 | 27.75 | 28.75 | 4,806 | +1.00(+3.60%) |
Aug 23, 2021 | 28.25 | 28.25 | 27.50 | 27.75 | 4,183 | -0.75(-2.63%) |
Aug 20, 2021 | 27.50 | 29.50 | 27.50 | 28.50 | 6,845 | +0.75(+2.70%) |
Aug 19, 2021 | 28.00 | 28.25 | 27.75 | 27.75 | 2,165 | -0.38(-1.33%) |
Aug 18, 2021 | 28.00 | 28.50 | 27.75 | 28.12 | 1,815 | +0.12(+0.45%) |
Aug 17, 2021 | 28.50 | 28.50 | 26.75 | 28.00 | 8,292 | -1.75(-5.88%) |
Aug 16, 2021 | 30.00 | 30.00 | 27.75 | 29.75 | 6,576 | +0.50(+1.71%) |
Aug 13, 2021 | 30.00 | 30.00 | 28.25 | 29.25 | 4,962 | +0.25(+0.86%) |
Aug 12, 2021 | 29.25 | 29.75 | 29.00 | 29.00 | 2,680 | -0.50(-1.69%) |
Aug 11, 2021 | 30.00 | 30.00 | 29.00 | 29.50 | 2,331 | -0.25(-0.84%) |
Aug 10, 2021 | 29.25 | 29.75 | 29.00 | 29.75 | 1,571 | +0.75(+2.59%) |
Aug 09, 2021 | 29.25 | 30.00 | 29.00 | 29.00 | 2,325 | -0.75(-2.52%) |
Aug 06, 2021 | 30.00 | 31.00 | 28.50 | 29.75 | 4,558 | -0.75(-2.46%) |
Aug 05, 2021 | 29.25 | 30.50 | 29.00 | 30.50 | 5,223 | +1.50(+5.17%) |
Aug 04, 2021 | 29.50 | 29.50 | 28.25 | 29.00 | 3,767 | -0.50(-1.69%) |
Aug 03, 2021 | 30.25 | 30.50 | 29.00 | 29.50 | 6,129 | -0.75(-2.48%) |
Aug 02, 2021 | 31.50 | 31.75 | 29.75 | 30.25 | 10,265 | -1.50(-4.72%) |
Jul 30, 2021 | 32.00 | 32.50 | 31.75 | 31.75 | 2,919 | -0.50(-1.55%) |
Jul 29, 2021 | 32.25 | 33.25 | 31.50 | 32.25 | 4,908 | +0.25(+0.78%) |
Jul 28, 2021 | 30.50 | 32.00 | 30.50 | 32.00 | 2,920 | +2.00(+6.67%) |
Jul 27, 2021 | 33.00 | 33.00 | 29.25 | 30.00 | 8,610 | -2.25(-6.98%) |
Jul 26, 2021 | 33.75 | 33.75 | 32.00 | 32.25 | 8,006 | -1.25(-3.73%) |
Jul 23, 2021 | 34.05 | 34.51 | 33.00 | 33.50 | 4,285 | -0.75(-2.19%) |
Jul 22, 2021 | 34.25 | 34.50 | 33.25 | 34.25 | 4,292 | +0.25(+0.74%) |
Jul 21, 2021 | 33.50 | 34.25 | 33.25 | 34.00 | 3,636 | +0.75(+2.26%) |
Jul 20, 2021 | 31.75 | 33.25 | 31.25 | 33.25 | 3,707 | +1.25(+3.91%) |
Jul 19, 2021 | 31.75 | 33.25 | 31.25 | 32.00 | 9,244 | -0.75(-2.29%) |
Jul 16, 2021 | 33.50 | 34.00 | 32.75 | 32.75 | 2,844 | -0.25(-0.76%) |
Jul 15, 2021 | 34.00 | 34.07 | 32.50 | 33.00 | 10,327 | -1.25(-3.65%) |
Jul 14, 2021 | 34.75 | 34.84 | 33.25 | 34.25 | 9,744 | +0.25(+0.74%) |
Jul 13, 2021 | 35.75 | 35.75 | 33.25 | 34.00 | 11,235 | -1.50(-4.23%) |
Jul 12, 2021 | 35.00 | 36.25 | 34.38 | 35.50 | 9,032 | +0.25(+0.71%) |
Jul 09, 2021 | 34.25 | 36.99 | 33.75 | 35.25 | 47,747 | +0.50(+1.44%) |
Jul 08, 2021 | 33.75 | 34.75 | 33.00 | 34.75 | 12,680 | +0.25(+0.72%) |
Jul 07, 2021 | 37.00 | 37.00 | 33.25 | 34.50 | 21,800 | -2.50(-6.76%) |
Jul 06, 2021 | 36.75 | 37.75 | 35.75 | 37.00 | 12,676 | -1.00(-2.63%) |
Jul 02, 2021 | 37.25 | 38.50 | 35.25 | 38.00 | 20,653 | +0.00(+0.00%) |
Jul 01, 2021 | 39.00 | 39.11 | 35.75 | 38.00 | 56,121 | -0.50(-1.30%) |
Jun 30, 2021 | 35.00 | 44.88 | 34.50 | 38.50 | 256,241 | +2.50(+6.94%) |
Jun 29, 2021 | 37.50 | 39.00 | 33.25 | 36.00 | 130,217 | +1.00(+2.86%) |
Jun 28, 2021 | 33.50 | 35.50 | 33.50 | 35.00 | 20,469 | +2.25(+6.87%) |
Jun 25, 2021 | 32.25 | 33.25 | 31.75 | 32.75 | 12,021 | +1.25(+3.97%) |
Jun 24, 2021 | 32.25 | 32.50 | 31.00 | 31.50 | 9,095 | +0.25(+0.80%) |
Jun 23, 2021 | 32.00 | 32.75 | 31.25 | 31.25 | 6,403 | -0.75(-2.34%) |
Jun 22, 2021 | 31.50 | 32.50 | 31.00 | 32.00 | 5,195 | +1.00(+3.23%) |
Jun 21, 2021 | 31.75 | 31.75 | 30.32 | 31.00 | 4,790 | -1.00(-3.12%) |
Jun 18, 2021 | 33.03 | 33.03 | 31.25 | 32.00 | 5,045 | -0.50(-1.54%) |
Jun 17, 2021 | 33.25 | 36.75 | 32.50 | 32.50 | 10,500 | -1.75(-5.11%) |
Jun 16, 2021 | 34.25 | 35.00 | 33.00 | 34.25 | 5,104 | +0.50(+1.48%) |
Jun 15, 2021 | 34.50 | 34.75 | 32.50 | 33.75 | 8,182 | -1.00(-2.88%) |
Jun 14, 2021 | 38.00 | 38.00 | 33.75 | 34.75 | 21,935 | -2.25(-6.08%) |
Jun 11, 2021 | 37.00 | 37.50 | 35.50 | 37.00 | 7,168 | +1.00(+2.78%) |
Jun 10, 2021 | 36.75 | 38.75 | 35.25 | 36.00 | 33,034 | +0.00(+0.00%) |
Jun 09, 2021 | 36.50 | 36.50 | 35.25 | 36.00 | 9,255 | +0.50(+1.41%) |
Jun 08, 2021 | 34.75 | 38.00 | 34.54 | 35.50 | 23,632 | +0.50(+1.43%) |
Jun 07, 2021 | 34.50 | 35.75 | 34.00 | 35.00 | 11,856 | +0.38(+1.08%) |
Jun 04, 2021 | 35.25 | 35.50 | 34.00 | 34.62 | 7,373 | -0.38(-1.07%) |
Jun 03, 2021 | 33.50 | 35.00 | 33.25 | 35.00 | 12,307 | +1.00(+2.94%) |
Jun 02, 2021 | 32.00 | 34.50 | 32.00 | 34.00 | 25,890 | +1.75(+5.43%) |
Jun 01, 2021 | 31.50 | 33.00 | 31.25 | 32.25 | 6,239 | +0.50(+1.57%) |
May 28, 2021 | 31.25 | 34.75 | 31.12 | 31.75 | 28,708 | +0.00(+0.00%) |
May 27, 2021 | 31.25 | 32.00 | 30.50 | 31.75 | 7,480 | +0.88(+2.83%) |
May 26, 2021 | 29.75 | 32.50 | 29.75 | 30.88 | 12,014 | +1.12(+3.78%) |
May 25, 2021 | 32.00 | 32.50 | 29.75 | 29.75 | 12,344 | -1.50(-4.80%) |
May 24, 2021 | 31.00 | 32.29 | 30.25 | 31.25 | 17,544 | +0.25(+0.81%) |
May 21, 2021 | 31.00 | 31.50 | 30.25 | 31.00 | 4,926 | +0.50(+1.64%) |
May 20, 2021 | 31.25 | 31.25 | 30.00 | 30.50 | 2,879 | -0.25(-0.81%) |
May 19, 2021 | 29.50 | 31.50 | 29.12 | 30.75 | 8,549 | -0.25(-0.81%) |
May 18, 2021 | 30.50 | 31.75 | 30.50 | 31.00 | 12,839 | +0.75(+2.48%) |
May 17, 2021 | 31.25 | 31.62 | 29.50 | 30.25 | 15,790 | -0.75(-2.42%) |
May 14, 2021 | 28.75 | 32.75 | 27.87 | 31.00 | 41,321 | +2.50(+8.77%) |
May 13, 2021 | 30.25 | 30.50 | 28.25 | 28.50 | 11,503 | -1.00(-3.39%) |
May 12, 2021 | 29.50 | 31.00 | 28.25 | 29.50 | 27,736 | +1.00(+3.51%) |
May 11, 2021 | 27.25 | 28.77 | 26.75 | 28.50 | 14,984 | -0.50(-1.72%) |
May 10, 2021 | 29.75 | 29.75 | 27.50 | 29.00 | 25,109 | +0.00(+0.00%) |
May 07, 2021 | 26.25 | 29.25 | 26.25 | 29.00 | 42,749 | +3.00(+11.54%) |
May 06, 2021 | 27.25 | 28.75 | 24.82 | 26.00 | 46,838 | -4.25(-14.05%) |
May 05, 2021 | 24.50 | 33.75 | 22.82 | 30.25 | 172,274 | +6.00(+24.74%) |
May 04, 2021 | 24.50 | 24.75 | 22.25 | 24.25 | 20,104 | -0.25(-1.02%) |
May 03, 2021 | 26.00 | 26.00 | 24.25 | 24.50 | 6,923 | -0.36(-1.46%) |
Apr 30, 2021 | 25.75 | 25.89 | 24.50 | 24.86 | 6,948 | -0.89(-3.45%) |
Apr 29, 2021 | 27.00 | 27.00 | 25.25 | 25.75 | 8,431 | -0.50(-1.90%) |
Apr 28, 2021 | 26.00 | 26.25 | 25.50 | 26.25 | 3,731 | +0.75(+2.94%) |
Apr 27, 2021 | 26.50 | 26.50 | 25.00 | 25.50 | 8,361 | -1.50(-5.56%) |
Apr 26, 2021 | 26.50 | 27.00 | 25.75 | 27.00 | 7,668 | +1.02(+3.95%) |
Apr 23, 2021 | 25.75 | 26.75 | 25.25 | 25.98 | 11,436 | +0.98(+3.90%) |
Apr 22, 2021 | 25.25 | 25.50 | 24.75 | 25.00 | 8,372 | +0.00(+0.00%) |
Apr 21, 2021 | 24.25 | 25.25 | 24.00 | 25.00 | 5,994 | +0.00(+0.00%) |
Apr 20, 2021 | 24.75 | 25.00 | 24.02 | 25.00 | 9,929 | +0.00(+0.00%) |
Apr 19, 2021 | 25.25 | 26.00 | 24.00 | 25.00 | 12,420 | +0.50(+2.04%) |
Apr 16, 2021 | 24.31 | 24.70 | 23.75 | 24.50 | 10,128 | +0.00(+0.00%) |
Apr 15, 2021 | 25.50 | 25.75 | 23.75 | 24.50 | 23,978 | -1.25(-4.85%) |
Apr 14, 2021 | 25.25 | 26.00 | 25.25 | 25.75 | 4,345 | +0.25(+0.98%) |
Apr 13, 2021 | 25.50 | 26.25 | 25.25 | 25.50 | 8,536 | -0.25(-0.97%) |
Apr 12, 2021 | 26.50 | 27.25 | 25.25 | 25.75 | 13,066 | -1.00(-3.74%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.50 | 26.75 | 6,924 | -0.50(-1.83%) |
Apr 08, 2021 | 28.50 | 28.50 | 25.50 | 27.25 | 21,953 | -1.00(-3.54%) |
Apr 07, 2021 | 29.00 | 29.25 | 26.75 | 28.25 | 29,905 | -1.25(-4.24%) |
Apr 06, 2021 | 30.25 | 30.50 | 28.75 | 29.50 | 11,006 | -0.75(-2.48%) |
Apr 05, 2021 | 29.50 | 31.50 | 28.75 | 30.25 | 24,582 | +1.50(+5.22%) |
Apr 01, 2021 | 29.00 | 29.75 | 28.25 | 28.75 | 7,880 | -0.25(-0.86%) |
Mar 31, 2021 | 27.75 | 29.75 | 27.50 | 29.00 | 20,960 | +1.50(+5.45%) |
Mar 30, 2021 | 29.25 | 29.25 | 27.50 | 27.50 | 18,332 | -1.50(-5.17%) |
Mar 29, 2021 | 30.50 | 30.75 | 28.75 | 29.00 | 21,965 | -2.25(-7.20%) |
Mar 26, 2021 | 31.00 | 31.50 | 29.50 | 31.25 | 43,156 | +0.00(+0.00%) |
Mar 25, 2021 | 30.25 | 31.50 | 28.75 | 31.25 | 30,854 | -0.25(-0.79%) |
Mar 24, 2021 | 31.75 | 31.75 | 30.25 | 31.50 | 47,231 | +1.00(+3.28%) |
Mar 23, 2021 | 32.00 | 32.25 | 29.50 | 30.50 | 140,167 | -8.50(-21.79%) |
Mar 22, 2021 | 37.50 | 42.50 | 36.50 | 39.00 | 74,127 | +2.00(+5.41%) |
Mar 19, 2021 | 36.25 | 38.75 | 35.25 | 37.00 | 9,684 | -0.75(-1.99%) |
Mar 18, 2021 | 38.75 | 41.00 | 35.00 | 37.75 | 45,562 | -1.25(-3.21%) |
Mar 17, 2021 | 33.50 | 43.25 | 33.00 | 39.00 | 116,942 | +6.25(+19.08%) |
Mar 16, 2021 | 35.25 | 35.50 | 32.75 | 32.75 | 8,310 | -3.00(-8.39%) |
Mar 15, 2021 | 34.00 | 36.75 | 33.00 | 35.75 | 16,979 | +2.00(+5.93%) |
Mar 12, 2021 | 33.25 | 34.00 | 32.25 | 33.75 | 3,052 | -0.25(-0.74%) |
Mar 11, 2021 | 33.25 | 34.50 | 32.75 | 34.00 | 6,602 | +1.25(+3.82%) |
Mar 10, 2021 | 33.50 | 33.75 | 32.25 | 32.75 | 4,913 | +0.00(+0.00%) |
Mar 09, 2021 | 31.00 | 33.50 | 31.00 | 32.75 | 9,111 | +2.50(+8.26%) |
Mar 08, 2021 | 31.25 | 32.00 | 29.55 | 30.25 | 11,348 | +0.00(+0.00%) |
Mar 05, 2021 | 29.75 | 30.75 | 27.50 | 30.25 | 9,008 | -0.25(-0.82%) |
Mar 04, 2021 | 30.25 | 32.00 | 27.50 | 30.50 | 31,752 | -0.75(-2.40%) |
Mar 03, 2021 | 34.00 | 34.75 | 30.75 | 31.25 | 15,298 | -2.75(-8.09%) |
Mar 02, 2021 | 34.25 | 35.75 | 34.00 | 34.00 | 11,717 | -1.00(-2.86%) |
Mar 01, 2021 | 34.00 | 35.75 | 34.00 | 35.00 | 6,301 | +1.50(+4.48%) |
Feb 26, 2021 | 36.50 | 36.66 | 32.75 | 33.50 | 19,564 | -3.00(-8.22%) |
Feb 25, 2021 | 39.00 | 39.25 | 35.50 | 36.50 | 17,346 | -2.50(-6.41%) |
Feb 24, 2021 | 36.50 | 41.75 | 36.50 | 39.00 | 57,861 | +2.00(+5.41%) |
Feb 23, 2021 | 40.00 | 42.50 | 35.00 | 37.00 | 94,306 | -5.75(-13.45%) |
Feb 22, 2021 | 42.00 | 46.00 | 41.50 | 42.75 | 22,038 | -1.00(-2.29%) |
Feb 19, 2021 | 40.50 | 44.75 | 40.50 | 43.75 | 28,424 | +3.25(+8.02%) |
Feb 18, 2021 | 42.75 | 43.50 | 40.50 | 40.50 | 13,042 | -3.50(-7.95%) |
Feb 17, 2021 | 45.00 | 46.50 | 40.00 | 44.00 | 33,614 | -2.25(-4.86%) |
Feb 16, 2021 | 43.25 | 46.75 | 43.00 | 46.25 | 29,190 | +3.50(+8.19%) |
Feb 12, 2021 | 46.25 | 46.75 | 41.25 | 42.75 | 42,324 | -3.25(-7.07%) |
Feb 11, 2021 | 43.50 | 50.00 | 41.50 | 46.00 | 56,446 | +3.00(+6.98%) |
Feb 10, 2021 | 44.00 | 44.75 | 40.00 | 43.00 | 25,540 | -1.50(-3.37%) |
Feb 09, 2021 | 44.00 | 46.25 | 43.00 | 44.50 | 46,258 | +1.75(+4.09%) |
Feb 08, 2021 | 39.25 | 44.25 | 39.25 | 42.75 | 60,577 | +3.00(+7.55%) |
Feb 05, 2021 | 39.00 | 42.25 | 38.00 | 39.75 | 42,844 | +1.50(+3.92%) |
Feb 04, 2021 | 36.00 | 38.75 | 35.00 | 38.25 | 30,395 | +2.75(+7.75%) |
Feb 03, 2021 | 36.75 | 37.00 | 34.50 | 35.50 | 21,594 | -0.50(-1.39%) |
Feb 02, 2021 | 37.25 | 38.25 | 34.25 | 36.00 | 36,353 | +0.25(+0.70%) |
Feb 01, 2021 | 36.25 | 36.75 | 35.25 | 35.75 | 12,745 | -0.25(-0.69%) |
Jan 29, 2021 | 35.50 | 37.00 | 34.75 | 36.00 | 12,336 | +0.25(+0.70%) |
Jan 28, 2021 | 36.25 | 38.50 | 33.75 | 35.75 | 28,659 | -1.00(-2.72%) |
Jan 27, 2021 | 35.50 | 38.00 | 35.25 | 36.75 | 19,491 | -0.25(-0.68%) |
Jan 26, 2021 | 38.75 | 38.75 | 36.75 | 37.00 | 10,662 | -0.50(-1.33%) |
Jan 25, 2021 | 39.25 | 39.75 | 36.25 | 37.50 | 22,420 | -1.25(-3.23%) |
Jan 22, 2021 | 38.00 | 40.75 | 37.75 | 38.75 | 25,080 | +0.00(+0.00%) |
Jan 21, 2021 | 36.75 | 38.75 | 36.75 | 38.75 | 18,020 | -0.25(-0.64%) |
Jan 20, 2021 | 39.00 | 40.00 | 36.50 | 39.00 | 26,388 | +0.25(+0.65%) |
Jan 19, 2021 | 34.50 | 39.00 | 34.50 | 38.75 | 41,866 | +4.75(+13.97%) |
Jan 15, 2021 | 35.25 | 36.34 | 34.00 | 34.00 | 12,600 | -2.25(-6.21%) |
Jan 14, 2021 | 34.75 | 39.00 | 34.25 | 36.25 | 57,407 | +2.25(+6.62%) |
Jan 13, 2021 | 33.25 | 34.25 | 32.75 | 34.00 | 17,950 | +1.25(+3.82%) |
Jan 12, 2021 | 33.00 | 33.50 | 32.00 | 32.75 | 12,800 | +0.00(+0.00%) |
Jan 11, 2021 | 33.50 | 33.75 | 32.50 | 32.75 | 17,493 | +0.50(+1.55%) |
Jan 08, 2021 | 32.50 | 33.25 | 31.25 | 32.25 | 25,484 | -1.25(-3.73%) |
Jan 07, 2021 | 33.25 | 34.50 | 32.50 | 33.50 | 33,501 | +0.00(+0.00%) |
Jan 06, 2021 | 32.75 | 34.25 | 32.00 | 33.50 | 112,798 | -8.75(-20.71%) |
Jan 05, 2021 | 38.75 | 45.50 | 38.75 | 42.25 | 45,484 | +4.00(+10.46%) |
Jan 04, 2021 | 36.25 | 38.75 | 34.75 | 38.25 | 16,342 | +3.00(+8.51%) |
Dec 31, 2020 | 35.25 | 35.25 | 35.25 | 67,668 | -1.50(-4.08%) | |
Dec 30, 2020 | 37.50 | 43.25 | 35.75 | 36.75 | 67,668 | -0.75(-2.00%) |
Dec 29, 2020 | 32.00 | 39.25 | 31.50 | 37.50 | 73,280 | +6.50(+20.97%) |
Dec 28, 2020 | 31.25 | 32.50 | 31.00 | 31.00 | 9,573 | -0.25(-0.80%) |
Dec 24, 2020 | 32.25 | 32.25 | 30.00 | 31.25 | 5,828 | -1.00(-3.10%) |
Dec 23, 2020 | 32.25 | 34.25 | 32.00 | 32.25 | 21,211 | +0.25(+0.78%) |
Dec 22, 2020 | 31.50 | 33.00 | 30.50 | 32.00 | 55,981 | +2.50(+8.47%) |
Dec 21, 2020 | 29.00 | 30.25 | 28.25 | 29.50 | 8,861 | -0.25(-0.84%) |
Dec 18, 2020 | 27.75 | 34.00 | 27.75 | 29.75 | 40,360 | +1.50(+5.31%) |
Dec 17, 2020 | 28.75 | 29.00 | 27.75 | 28.25 | 2,592 | +0.00(+0.00%) |
Dec 16, 2020 | 27.50 | 28.75 | 27.50 | 28.25 | 2,676 | +0.75(+2.73%) |
Dec 15, 2020 | 28.50 | 29.00 | 27.50 | 27.50 | 6,480 | -1.00(-3.51%) |
Dec 14, 2020 | 28.50 | 29.25 | 27.75 | 28.50 | 3,591 | +0.00(+0.00%) |
Dec 11, 2020 | 28.75 | 29.00 | 28.00 | 28.50 | 3,076 | -0.75(-2.56%) |
Dec 10, 2020 | 28.50 | 29.50 | 28.25 | 29.25 | 2,650 | +1.00(+3.54%) |
Dec 09, 2020 | 29.25 | 30.00 | 28.00 | 28.25 | 6,491 | -1.50(-5.04%) |
Dec 08, 2020 | 30.00 | 30.75 | 29.25 | 29.75 | 8,907 | -0.25(-0.83%) |
Dec 07, 2020 | 31.50 | 31.75 | 29.25 | 30.00 | 9,508 | -1.25(-4.00%) |
Dec 04, 2020 | 32.50 | 32.75 | 31.25 | 31.25 | 5,076 | -1.50(-4.58%) |
Dec 03, 2020 | 30.00 | 33.25 | 30.00 | 32.75 | 20,628 | +1.00(+3.15%) |
Dec 02, 2020 | 30.25 | 36.25 | 29.00 | 31.75 | 105,746 | +3.75(+13.39%) |
Dec 01, 2020 | 29.50 | 29.50 | 27.25 | 28.00 | 15,723 | +0.00(+0.00%) |
Nov 30, 2020 | 29.00 | 29.25 | 27.00 | 28.00 | 9,313 | -1.03(-3.54%) |
Nov 27, 2020 | 29.00 | 29.50 | 28.06 | 29.03 | 5,964 | +0.03(+0.09%) |
Nov 25, 2020 | 28.75 | 31.25 | 27.75 | 29.00 | 33,864 | +0.25(+0.87%) |
Nov 24, 2020 | 27.75 | 29.50 | 26.50 | 28.75 | 15,547 | +2.00(+7.48%) |
Nov 23, 2020 | 26.25 | 28.50 | 26.25 | 26.75 | 17,075 | +0.50(+1.90%) |
Nov 20, 2020 | 26.25 | 27.50 | 25.75 | 26.25 | 7,988 | +0.50(+1.94%) |
Nov 19, 2020 | 25.25 | 26.25 | 24.88 | 25.75 | 4,460 | +0.75(+3.00%) |
Nov 18, 2020 | 25.50 | 26.00 | 24.75 | 25.00 | 4,882 | +0.00(+0.00%) |
Nov 17, 2020 | 25.25 | 25.50 | 25.00 | 25.00 | 4,404 | -0.50(-1.96%) |
Nov 16, 2020 | 26.25 | 26.25 | 24.75 | 25.50 | 3,807 | +0.25(+0.99%) |
Nov 13, 2020 | 25.25 | 25.50 | 24.75 | 25.25 | 3,320 | -0.25(-0.98%) |
Nov 12, 2020 | 26.00 | 26.25 | 25.00 | 25.50 | 3,337 | -0.25(-0.97%) |
Nov 11, 2020 | 25.50 | 26.25 | 24.75 | 25.75 | 5,473 | +0.75(+3.00%) |
Nov 10, 2020 | 24.50 | 25.50 | 24.50 | 25.00 | 3,868 | +0.30(+1.21%) |
Nov 09, 2020 | 24.38 | 25.61 | 24.12 | 24.70 | 5,665 | -0.05(-0.20%) |
Nov 06, 2020 | 25.75 | 26.25 | 24.50 | 24.75 | 5,572 | -2.00(-7.48%) |
Nov 05, 2020 | 24.25 | 28.25 | 24.25 | 26.75 | 26,050 | +2.20(+8.98%) |
Nov 04, 2020 | 24.64 | 24.95 | 24.01 | 24.55 | 843 | +0.05(+0.18%) |
Nov 03, 2020 | 25.00 | 25.00 | 23.50 | 24.50 | 3,624 | +0.58(+2.44%) |
Nov 02, 2020 | 25.00 | 25.00 | 23.50 | 23.92 | 2,926 | +0.02(+0.06%) |
Oct 30, 2020 | 24.18 | 24.46 | 23.75 | 23.90 | 1,588 | -0.48(-1.96%) |
Oct 29, 2020 | 25.00 | 25.00 | 23.45 | 24.38 | 4,239 | -0.62(-2.48%) |
Oct 28, 2020 | 25.75 | 26.00 | 24.00 | 25.00 | 8,239 | -0.25(-0.99%) |
Oct 27, 2020 | 25.50 | 25.75 | 25.25 | 25.25 | 2,206 | -0.50(-1.94%) |
Oct 26, 2020 | 26.75 | 29.00 | 25.00 | 25.75 | 15,646 | -0.75(-2.83%) |
Oct 23, 2020 | 26.25 | 27.34 | 26.00 | 26.50 | 1,432 | +0.50(+1.92%) |
Oct 22, 2020 | 26.25 | 26.75 | 26.00 | 26.00 | 2,919 | -0.25(-0.95%) |
Oct 21, 2020 | 26.00 | 29.25 | 25.50 | 26.25 | 24,643 | -0.25(-0.94%) |
Oct 20, 2020 | 27.75 | 28.00 | 26.25 | 26.50 | 4,920 | -1.50(-5.36%) |
Oct 19, 2020 | 28.00 | 28.75 | 27.25 | 28.00 | 5,095 | +0.00(+0.00%) |
Oct 16, 2020 | 27.50 | 28.88 | 27.00 | 28.00 | 11,072 | +0.75(+2.75%) |
Oct 15, 2020 | 26.75 | 27.50 | 26.50 | 27.25 | 1,735 | -0.25(-0.91%) |
Oct 14, 2020 | 27.25 | 28.00 | 26.50 | 27.50 | 4,170 | -0.25(-0.90%) |
Oct 13, 2020 | 26.00 | 28.00 | 26.00 | 27.75 | 12,681 | +1.50(+5.71%) |
Oct 12, 2020 | 26.00 | 27.75 | 25.50 | 26.25 | 7,446 | +0.25(+0.96%) |
Oct 09, 2020 | 26.25 | 26.25 | 25.25 | 26.00 | 1,672 | -0.25(-0.95%) |
Oct 08, 2020 | 25.50 | 26.25 | 25.25 | 26.25 | 4,103 | +0.75(+2.94%) |
Oct 07, 2020 | 25.75 | 25.75 | 25.00 | 25.50 | 3,682 | +0.00(+0.00%) |
Oct 06, 2020 | 25.75 | 26.00 | 25.00 | 25.50 | 2,612 | -0.50(-1.92%) |
Oct 05, 2020 | 26.75 | 26.75 | 25.25 | 26.00 | 6,370 | +0.25(+0.97%) |
Oct 02, 2020 | 25.00 | 26.00 | 24.75 | 25.75 | 3,076 | -0.25(-0.96%) |
Oct 01, 2020 | 25.75 | 26.50 | 25.00 | 26.00 | 6,464 | +0.25(+0.97%) |
Sep 30, 2020 | 25.00 | 26.25 | 25.00 | 25.75 | 5,193 | -0.25(-0.96%) |
Sep 29, 2020 | 28.50 | 30.00 | 25.25 | 26.00 | 34,478 | -1.50(-5.45%) |
Sep 28, 2020 | 27.50 | 28.75 | 25.00 | 27.50 | 30,391 | +3.97(+16.86%) |
Sep 25, 2020 | 23.50 | 24.00 | 22.55 | 23.53 | 2,696 | +0.28(+1.22%) |
Sep 24, 2020 | 23.75 | 24.00 | 21.00 | 23.25 | 6,947 | -0.62(-2.60%) |
Sep 23, 2020 | 24.46 | 24.95 | 23.62 | 23.87 | 3,771 | -0.46(-1.90%) |
Sep 22, 2020 | 24.50 | 25.25 | 23.92 | 24.33 | 6,294 | -0.34(-1.37%) |
Sep 21, 2020 | 25.00 | 26.98 | 24.50 | 24.67 | 15,943 | +0.42(+1.73%) |
Sep 18, 2020 | 24.00 | 25.00 | 23.50 | 24.25 | 2,952 | +0.50(+2.11%) |
Sep 17, 2020 | 23.75 | 24.00 | 23.50 | 23.75 | 2,934 | -0.20(-0.84%) |
Sep 16, 2020 | 24.41 | 24.94 | 23.60 | 23.95 | 2,306 | -0.50(-2.04%) |
Sep 15, 2020 | 24.75 | 25.00 | 23.78 | 24.45 | 5,578 | -0.30(-1.21%) |
Sep 14, 2020 | 23.75 | 24.75 | 23.75 | 24.75 | 1,887 | +0.62(+2.57%) |
Sep 11, 2020 | 23.75 | 25.50 | 23.50 | 24.13 | 4,796 | -0.62(-2.51%) |
Sep 10, 2020 | 25.00 | 25.00 | 24.00 | 24.75 | 1,770 | +0.00(+0.00%) |
Sep 09, 2020 | 25.00 | 25.50 | 24.00 | 24.75 | 2,158 | +0.00(+0.00%) |
Sep 08, 2020 | 25.00 | 25.00 | 23.75 | 24.75 | 3,374 | -0.75(-2.94%) |
Sep 04, 2020 | 25.50 | 25.50 | 24.25 | 25.50 | 4,964 | +0.00(+0.00%) |
Sep 03, 2020 | 26.00 | 26.00 | 24.75 | 25.50 | 10,558 | -0.75(-2.86%) |
Sep 02, 2020 | 26.00 | 26.25 | 25.50 | 26.25 | 4,508 | +0.50(+1.94%) |