Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.36 | 26.57 | 26.22 | 26.30 | 87,887 | +0.10(+0.38%) |
Aug 30, 2021 | 26.75 | 26.75 | 26.02 | 26.20 | 127,588 | -0.34(-1.28%) |
Aug 27, 2021 | 26.18 | 26.56 | 26.16 | 26.54 | 140,171 | +0.46(+1.76%) |
Aug 26, 2021 | 26.57 | 26.67 | 26.02 | 26.08 | 41,607 | -0.54(-2.03%) |
Aug 25, 2021 | 26.46 | 26.75 | 26.19 | 26.62 | 58,934 | +0.13(+0.49%) |
Aug 24, 2021 | 26.79 | 26.97 | 26.49 | 26.49 | 48,437 | -0.30(-1.12%) |
Aug 23, 2021 | 26.77 | 26.85 | 26.26 | 26.79 | 49,323 | +0.20(+0.75%) |
Aug 20, 2021 | 25.87 | 26.80 | 25.87 | 26.59 | 55,319 | +0.57(+2.19%) |
Aug 19, 2021 | 25.67 | 26.36 | 25.67 | 26.02 | 67,520 | +0.19(+0.74%) |
Aug 18, 2021 | 26.00 | 26.23 | 25.76 | 25.83 | 120,326 | -0.26(-1.00%) |
Aug 17, 2021 | 26.98 | 27.01 | 25.68 | 26.09 | 85,521 | -1.13(-4.15%) |
Aug 16, 2021 | 28.00 | 28.00 | 27.11 | 27.22 | 94,458 | -0.48(-1.73%) |
Aug 13, 2021 | 27.52 | 27.93 | 27.05 | 27.70 | 52,624 | +0.20(+0.73%) |
Aug 12, 2021 | 27.86 | 28.40 | 26.87 | 27.50 | 203,050 | -0.13(-0.47%) |
Aug 11, 2021 | 26.47 | 27.90 | 26.45 | 27.63 | 233,953 | +1.49(+5.70%) |
Aug 10, 2021 | 26.79 | 27.02 | 24.75 | 26.14 | 425,423 | -2.87(-9.89%) |
Aug 09, 2021 | 29.13 | 29.43 | 28.81 | 29.01 | 46,121 | -0.09(-0.31%) |
Aug 06, 2021 | 29.01 | 29.50 | 28.72 | 29.10 | 104,429 | +0.01(+0.03%) |
Aug 05, 2021 | 29.05 | 29.27 | 28.40 | 29.09 | 103,887 | +0.14(+0.48%) |
Aug 04, 2021 | 29.73 | 29.73 | 28.76 | 28.95 | 99,561 | -0.97(-3.24%) |
Aug 03, 2021 | 29.88 | 29.94 | 29.38 | 29.92 | 147,265 | +0.14(+0.47%) |
Aug 02, 2021 | 29.65 | 29.95 | 29.63 | 29.78 | 98,942 | +0.16(+0.54%) |
Jul 30, 2021 | 29.09 | 29.66 | 29.09 | 29.62 | 81,322 | +0.48(+1.65%) |
Jul 29, 2021 | 28.82 | 29.56 | 28.82 | 29.14 | 49,994 | +0.40(+1.39%) |
Jul 28, 2021 | 28.69 | 29.00 | 28.29 | 28.74 | 280,371 | +0.26(+0.91%) |
Jul 27, 2021 | 28.43 | 28.57 | 28.12 | 28.48 | 103,288 | -0.06(-0.21%) |
Jul 26, 2021 | 28.45 | 28.90 | 28.41 | 28.54 | 37,826 | +0.07(+0.25%) |
Jul 23, 2021 | 28.36 | 28.50 | 28.09 | 28.47 | 47,424 | +0.12(+0.42%) |
Jul 22, 2021 | 28.45 | 28.50 | 28.15 | 28.35 | 46,734 | -0.07(-0.25%) |
Jul 21, 2021 | 28.47 | 28.73 | 28.37 | 28.42 | 90,856 | +0.06(+0.21%) |
Jul 20, 2021 | 28.27 | 28.52 | 28.13 | 28.36 | 96,786 | +0.17(+0.60%) |
Jul 19, 2021 | 28.06 | 28.37 | 27.79 | 28.19 | 92,020 | -0.32(-1.12%) |
Jul 16, 2021 | 28.48 | 28.71 | 28.24 | 28.51 | 86,718 | +0.11(+0.39%) |
Jul 15, 2021 | 28.37 | 28.63 | 28.30 | 28.40 | 80,266 | -0.12(-0.42%) |
Jul 14, 2021 | 28.80 | 28.99 | 28.49 | 28.52 | 71,393 | -0.16(-0.56%) |
Jul 13, 2021 | 29.10 | 29.48 | 28.64 | 28.68 | 63,235 | -0.45(-1.54%) |
Jul 12, 2021 | 28.41 | 29.25 | 28.39 | 29.13 | 78,294 | +0.64(+2.25%) |
Jul 09, 2021 | 28.27 | 28.81 | 28.27 | 28.49 | 101,670 | +0.46(+1.64%) |
Jul 08, 2021 | 28.17 | 28.17 | 27.26 | 28.03 | 138,474 | -0.56(-1.96%) |
Jul 07, 2021 | 28.56 | 29.09 | 28.28 | 28.59 | 106,690 | +0.08(+0.28%) |
Jul 06, 2021 | 28.59 | 28.74 | 28.16 | 28.51 | 179,947 | +0.00(+0.00%) |
Jul 02, 2021 | 28.44 | 28.65 | 28.18 | 28.51 | 76,703 | +0.06(+0.21%) |
Jul 01, 2021 | 28.37 | 28.51 | 28.00 | 28.45 | 90,542 | +0.11(+0.39%) |
Jun 30, 2021 | 28.34 | 28.45 | 28.04 | 28.34 | 77,174 | -0.06(-0.21%) |
Jun 29, 2021 | 28.56 | 28.72 | 28.33 | 28.40 | 50,244 | +0.04(+0.14%) |
Jun 28, 2021 | 28.50 | 28.50 | 27.90 | 28.36 | 104,936 | +0.10(+0.35%) |
Jun 25, 2021 | 29.37 | 29.60 | 28.06 | 28.26 | 577,575 | -1.17(-3.98%) |
Jun 24, 2021 | 28.66 | 29.50 | 28.60 | 29.43 | 79,410 | +0.89(+3.12%) |
Jun 23, 2021 | 28.58 | 29.10 | 28.52 | 28.54 | 94,157 | -0.04(-0.14%) |
Jun 22, 2021 | 29.25 | 29.38 | 28.25 | 28.58 | 112,438 | -0.83(-2.82%) |
Jun 21, 2021 | 29.22 | 30.00 | 29.02 | 29.41 | 131,323 | +0.35(+1.20%) |
Jun 18, 2021 | 28.78 | 29.27 | 28.57 | 29.06 | 208,870 | -0.05(-0.17%) |
Jun 17, 2021 | 28.73 | 29.39 | 27.79 | 29.11 | 200,771 | +0.34(+1.18%) |
Jun 16, 2021 | 28.60 | 29.00 | 28.20 | 28.77 | 120,219 | +0.06(+0.21%) |
Jun 15, 2021 | 28.53 | 29.00 | 27.89 | 28.71 | 219,252 | +0.20(+0.70%) |
Jun 14, 2021 | 28.20 | 28.71 | 28.20 | 28.51 | 118,596 | +0.21(+0.74%) |
Jun 11, 2021 | 28.17 | 28.38 | 28.05 | 28.30 | 94,910 | +0.10(+0.35%) |
Jun 10, 2021 | 28.50 | 28.59 | 28.05 | 28.20 | 75,719 | -0.11(-0.39%) |
Jun 09, 2021 | 28.58 | 28.71 | 28.16 | 28.31 | 101,519 | -0.26(-0.91%) |
Jun 08, 2021 | 28.67 | 28.70 | 28.32 | 28.57 | 147,807 | -0.05(-0.17%) |
Jun 07, 2021 | 28.50 | 28.79 | 28.38 | 28.62 | 84,350 | +0.19(+0.67%) |
Jun 04, 2021 | 28.68 | 28.98 | 28.08 | 28.43 | 113,249 | -0.24(-0.84%) |
Jun 03, 2021 | 28.91 | 29.07 | 28.02 | 28.67 | 143,666 | -0.37(-1.27%) |
Jun 02, 2021 | 29.41 | 29.68 | 28.92 | 29.04 | 91,814 | -0.36(-1.22%) |
Jun 01, 2021 | 28.25 | 29.44 | 28.01 | 29.40 | 180,003 | +1.40(+5.00%) |
May 28, 2021 | 28.11 | 28.49 | 27.84 | 28.00 | 114,456 | -0.05(-0.18%) |
May 27, 2021 | 28.27 | 28.40 | 27.85 | 28.05 | 214,349 | +0.04(+0.14%) |
May 26, 2021 | 28.00 | 28.21 | 27.79 | 28.01 | 251,469 | +0.01(+0.04%) |
May 25, 2021 | 28.18 | 28.27 | 27.51 | 28.00 | 129,928 | +0.10(+0.36%) |
May 24, 2021 | 28.10 | 28.22 | 27.70 | 27.90 | 182,777 | -0.21(-0.75%) |
May 21, 2021 | 28.26 | 28.34 | 27.98 | 28.11 | 72,169 | +0.01(+0.04%) |
May 20, 2021 | 28.01 | 28.25 | 27.80 | 28.10 | 87,495 | +0.09(+0.32%) |
May 19, 2021 | 27.59 | 28.17 | 27.24 | 28.01 | 120,207 | +0.01(+0.04%) |
May 18, 2021 | 28.26 | 28.60 | 27.98 | 28.00 | 124,432 | -0.02(-0.07%) |
May 17, 2021 | 27.35 | 28.40 | 26.93 | 28.02 | 292,655 | +0.65(+2.37%) |
May 14, 2021 | 26.08 | 27.40 | 25.63 | 27.37 | 391,307 | +1.66(+6.46%) |
May 13, 2021 | 27.97 | 28.00 | 25.51 | 25.71 | 269,115 | -2.01(-7.25%) |
May 12, 2021 | 27.94 | 28.08 | 27.40 | 27.72 | 359,890 | +1.24(+4.68%) |
May 11, 2021 | 28.70 | 28.72 | 24.97 | 26.48 | 531,234 | -3.98(-13.07%) |
May 10, 2021 | 30.58 | 31.06 | 30.21 | 30.46 | 262,890 | -0.36(-1.17%) |
May 07, 2021 | 29.55 | 31.35 | 29.37 | 30.82 | 177,535 | +1.40(+4.76%) |
May 06, 2021 | 29.85 | 29.88 | 29.07 | 29.42 | 83,581 | -0.51(-1.70%) |
May 05, 2021 | 30.61 | 30.61 | 29.78 | 29.93 | 67,876 | -0.61(-2.00%) |
May 04, 2021 | 30.98 | 31.12 | 30.38 | 30.54 | 53,542 | -0.46(-1.48%) |
May 03, 2021 | 30.73 | 31.44 | 30.64 | 31.00 | 119,184 | +0.54(+1.77%) |
Apr 30, 2021 | 30.65 | 30.93 | 30.06 | 30.46 | 78,500 | -0.38(-1.23%) |
Apr 29, 2021 | 31.71 | 31.91 | 30.68 | 30.84 | 47,619 | -0.63(-2.00%) |
Apr 28, 2021 | 31.51 | 31.72 | 30.80 | 31.47 | 132,813 | +0.16(+0.51%) |
Apr 27, 2021 | 32.58 | 32.58 | 31.25 | 31.31 | 58,426 | -1.24(-3.81%) |
Apr 26, 2021 | 32.54 | 33.08 | 32.43 | 32.55 | 48,556 | +0.15(+0.46%) |
Apr 23, 2021 | 32.69 | 32.70 | 32.22 | 32.40 | 65,600 | -0.03(-0.09%) |
Apr 22, 2021 | 32.79 | 32.84 | 31.96 | 32.43 | 93,668 | -0.38(-1.16%) |
Apr 21, 2021 | 32.57 | 33.34 | 32.57 | 32.81 | 56,412 | +0.07(+0.21%) |
Apr 20, 2021 | 33.62 | 33.73 | 32.48 | 32.74 | 53,870 | -0.84(-2.50%) |
Apr 19, 2021 | 34.12 | 34.12 | 33.16 | 33.58 | 88,733 | -0.73(-2.13%) |
Apr 16, 2021 | 33.95 | 34.51 | 33.55 | 34.31 | 71,000 | +0.55(+1.63%) |
Apr 15, 2021 | 33.73 | 33.76 | 33.12 | 33.76 | 61,310 | +0.43(+1.29%) |
Apr 14, 2021 | 33.22 | 34.13 | 33.22 | 33.33 | 59,753 | +0.05(+0.15%) |
Apr 13, 2021 | 33.95 | 34.39 | 33.28 | 33.28 | 73,559 | -0.54(-1.60%) |
Apr 12, 2021 | 34.67 | 34.72 | 33.79 | 33.82 | 83,980 | -0.81(-2.34%) |
Apr 09, 2021 | 35.60 | 35.83 | 34.44 | 34.63 | 111,800 | -1.16(-3.24%) |
Apr 08, 2021 | 35.28 | 35.92 | 34.85 | 35.79 | 136,761 | +0.83(+2.37%) |
Apr 07, 2021 | 35.49 | 35.58 | 34.57 | 34.96 | 152,015 | -0.44(-1.24%) |
Apr 06, 2021 | 36.53 | 36.53 | 35.37 | 35.40 | 109,957 | +0.00(+0.00%) |
Apr 05, 2021 | 36.67 | 36.91 | 35.05 | 35.40 | 203,983 | -0.89(-2.45%) |
Apr 01, 2021 | 35.64 | 36.39 | 35.64 | 36.29 | 81,600 | +0.66(+1.85%) |
Mar 31, 2021 | 35.31 | 36.16 | 35.25 | 35.63 | 90,276 | +0.51(+1.45%) |
Mar 30, 2021 | 34.78 | 36.15 | 34.57 | 35.12 | 79,104 | +0.21(+0.60%) |
Mar 29, 2021 | 37.03 | 37.59 | 34.61 | 34.91 | 95,750 | -2.31(-6.21%) |
Mar 26, 2021 | 37.07 | 37.38 | 36.25 | 37.22 | 149,000 | +0.49(+1.33%) |
Mar 25, 2021 | 35.96 | 36.83 | 35.56 | 36.73 | 140,475 | +0.59(+1.63%) |
Mar 24, 2021 | 36.03 | 36.48 | 35.66 | 36.14 | 142,663 | +0.47(+1.32%) |
Mar 23, 2021 | 36.89 | 37.51 | 35.47 | 35.67 | 243,757 | -1.40(-3.78%) |
Mar 22, 2021 | 38.31 | 38.71 | 36.77 | 37.07 | 185,415 | -1.75(-4.51%) |
Mar 19, 2021 | 37.29 | 39.19 | 36.83 | 38.82 | 928,700 | +1.56(+4.19%) |
Mar 18, 2021 | 36.60 | 38.90 | 36.60 | 37.26 | 215,394 | +0.71(+1.94%) |
Mar 17, 2021 | 35.29 | 36.87 | 34.45 | 36.55 | 183,768 | +1.79(+5.15%) |
Mar 16, 2021 | 34.28 | 35.99 | 33.73 | 34.76 | 184,407 | +0.48(+1.40%) |
Mar 15, 2021 | 33.33 | 34.38 | 32.45 | 34.28 | 232,334 | +0.87(+2.60%) |
Mar 12, 2021 | 32.11 | 33.47 | 31.65 | 33.41 | 215,500 | +1.52(+4.77%) |
Mar 11, 2021 | 30.24 | 32.45 | 30.01 | 31.89 | 169,972 | +1.57(+5.18%) |
Mar 10, 2021 | 29.98 | 33.00 | 29.73 | 30.32 | 277,893 | +2.49(+8.95%) |
Mar 09, 2021 | 27.88 | 28.98 | 27.32 | 27.83 | 163,541 | +0.55(+2.02%) |
Mar 08, 2021 | 27.89 | 28.08 | 27.07 | 27.28 | 159,499 | -0.53(-1.91%) |
Mar 05, 2021 | 27.51 | 27.97 | 26.38 | 27.81 | 142,600 | +0.36(+1.31%) |
Mar 04, 2021 | 28.17 | 28.53 | 26.88 | 27.45 | 244,075 | -0.73(-2.59%) |
Mar 03, 2021 | 29.25 | 29.77 | 28.01 | 28.18 | 259,851 | -1.00(-3.43%) |
Mar 02, 2021 | 29.99 | 30.20 | 28.11 | 29.18 | 173,424 | -0.78(-2.60%) |
Mar 01, 2021 | 30.02 | 30.47 | 29.47 | 29.96 | 212,837 | +0.52(+1.77%) |
Feb 26, 2021 | 28.47 | 29.96 | 28.47 | 29.44 | 484,300 | +1.41(+5.03%) |
Feb 25, 2021 | 25.50 | 29.98 | 25.50 | 28.03 | 761,844 | -1.64(-5.53%) |
Feb 24, 2021 | 29.05 | 29.91 | 28.84 | 29.67 | 77,001 | +0.75(+2.59%) |
Feb 23, 2021 | 29.59 | 29.66 | 28.81 | 28.92 | 73,143 | -0.72(-2.43%) |
Feb 22, 2021 | 29.53 | 29.84 | 29.20 | 29.64 | 71,081 | -0.05(-0.17%) |
Feb 19, 2021 | 29.42 | 30.23 | 28.67 | 29.69 | 50,600 | +0.30(+1.02%) |
Feb 18, 2021 | 29.06 | 29.74 | 28.84 | 29.39 | 54,473 | +0.23(+0.79%) |
Feb 17, 2021 | 29.58 | 29.58 | 28.66 | 29.16 | 61,060 | -0.53(-1.79%) |
Feb 16, 2021 | 31.45 | 31.61 | 29.61 | 29.69 | 53,717 | -1.70(-5.42%) |
Feb 12, 2021 | 30.85 | 31.54 | 30.73 | 31.39 | 62,100 | +0.28(+0.90%) |
Feb 11, 2021 | 30.37 | 31.11 | 30.30 | 31.11 | 105,763 | +0.49(+1.60%) |
Feb 10, 2021 | 30.99 | 31.16 | 30.39 | 30.62 | 111,578 | -0.40(-1.29%) |
Feb 09, 2021 | 30.85 | 31.28 | 30.69 | 31.02 | 78,617 | +0.03(+0.10%) |
Feb 08, 2021 | 29.87 | 31.19 | 29.87 | 30.99 | 63,655 | +1.13(+3.78%) |
Feb 05, 2021 | 29.90 | 29.90 | 29.18 | 29.86 | 62,300 | +0.26(+0.88%) |
Feb 04, 2021 | 28.93 | 29.92 | 28.93 | 29.60 | 101,080 | +0.65(+2.25%) |
Feb 03, 2021 | 29.76 | 29.96 | 28.90 | 28.95 | 49,988 | -0.66(-2.23%) |
Feb 02, 2021 | 29.73 | 29.97 | 29.40 | 29.61 | 66,951 | +0.35(+1.20%) |
Feb 01, 2021 | 28.82 | 29.68 | 28.38 | 29.26 | 124,648 | +0.48(+1.67%) |
Jan 29, 2021 | 27.53 | 29.60 | 27.29 | 28.78 | 148,300 | +1.32(+4.81%) |
Jan 28, 2021 | 27.92 | 28.36 | 27.33 | 27.46 | 71,021 | -0.66(-2.35%) |
Jan 27, 2021 | 28.02 | 29.01 | 27.90 | 28.12 | 87,328 | -1.44(-4.87%) |
Jan 26, 2021 | 29.86 | 29.91 | 29.39 | 29.56 | 34,275 | -0.17(-0.57%) |
Jan 25, 2021 | 29.40 | 29.96 | 28.92 | 29.73 | 69,930 | +0.15(+0.51%) |
Jan 22, 2021 | 30.05 | 30.20 | 29.14 | 29.58 | 54,000 | -0.67(-2.21%) |
Jan 21, 2021 | 30.18 | 30.60 | 30.01 | 30.25 | 68,326 | +0.21(+0.70%) |
Jan 20, 2021 | 31.17 | 31.40 | 30.03 | 30.04 | 62,777 | -1.16(-3.72%) |
Jan 19, 2021 | 31.55 | 31.71 | 30.98 | 31.20 | 67,179 | +0.03(+0.10%) |
Jan 15, 2021 | 31.67 | 31.99 | 30.83 | 31.17 | 72,100 | -0.46(-1.45%) |
Jan 14, 2021 | 31.31 | 32.15 | 31.31 | 31.63 | 45,393 | +0.43(+1.38%) |
Jan 13, 2021 | 31.32 | 31.44 | 31.03 | 31.20 | 38,909 | -0.31(-0.98%) |
Jan 12, 2021 | 32.23 | 32.23 | 31.27 | 31.51 | 84,161 | -0.43(-1.35%) |
Jan 11, 2021 | 31.51 | 32.14 | 31.51 | 31.94 | 39,419 | +0.07(+0.22%) |
Jan 08, 2021 | 32.11 | 32.11 | 31.12 | 31.87 | 52,600 | +0.01(+0.03%) |
Jan 07, 2021 | 32.09 | 32.53 | 31.35 | 31.86 | 54,453 | -0.30(-0.93%) |
Jan 06, 2021 | 32.42 | 32.98 | 31.51 | 32.16 | 128,191 | +0.14(+0.44%) |
Jan 05, 2021 | 30.28 | 32.50 | 29.98 | 32.02 | 99,108 | +1.84(+6.10%) |
Jan 04, 2021 | 30.46 | 30.62 | 29.57 | 30.18 | 62,858 | -0.30(-0.98%) |
Dec 31, 2020 | 30.48 | 30.48 | 30.48 | 45,467 | +0.58(+1.94%) | |
Dec 30, 2020 | 29.62 | 30.14 | 28.66 | 29.90 | 45,467 | +0.35(+1.18%) |
Dec 29, 2020 | 31.38 | 31.41 | 29.40 | 29.55 | 61,171 | -1.74(-5.56%) |
Dec 28, 2020 | 32.16 | 32.16 | 30.93 | 31.29 | 101,978 | -0.46(-1.45%) |
Dec 24, 2020 | 31.82 | 32.06 | 31.05 | 31.75 | 64,900 | -0.15(-0.47%) |
Dec 23, 2020 | 31.89 | 32.00 | 30.76 | 31.90 | 90,173 | +0.17(+0.54%) |
Dec 22, 2020 | 33.69 | 33.70 | 31.15 | 31.73 | 128,011 | -1.95(-5.79%) |
Dec 21, 2020 | 34.67 | 34.80 | 32.21 | 33.68 | 96,202 | -1.32(-3.77%) |
Dec 18, 2020 | 33.35 | 35.92 | 32.98 | 35.00 | 455,400 | +2.90(+9.03%) |
Dec 17, 2020 | 32.74 | 32.74 | 31.60 | 32.10 | 65,789 | -0.61(-1.86%) |
Dec 16, 2020 | 32.37 | 33.28 | 31.80 | 32.71 | 92,519 | +0.58(+1.81%) |
Dec 15, 2020 | 31.92 | 32.30 | 31.60 | 32.13 | 42,865 | +0.37(+1.16%) |
Dec 14, 2020 | 32.48 | 32.48 | 31.71 | 31.76 | 48,664 | -0.64(-1.98%) |
Dec 11, 2020 | 32.69 | 32.86 | 32.00 | 32.40 | 26,000 | -0.46(-1.40%) |
Dec 10, 2020 | 32.61 | 33.09 | 32.47 | 32.86 | 30,042 | -0.01(-0.03%) |
Dec 09, 2020 | 33.31 | 33.63 | 32.26 | 32.87 | 56,467 | -0.26(-0.78%) |
Dec 08, 2020 | 32.47 | 33.47 | 32.32 | 33.13 | 75,589 | +0.38(+1.16%) |
Dec 07, 2020 | 32.46 | 32.88 | 31.96 | 32.75 | 56,652 | +0.25(+0.77%) |
Dec 04, 2020 | 31.47 | 32.74 | 31.47 | 32.50 | 44,700 | +1.06(+3.37%) |
Dec 03, 2020 | 31.22 | 31.44 | 30.99 | 31.44 | 31,858 | +0.30(+0.96%) |
Dec 02, 2020 | 31.23 | 31.46 | 30.95 | 31.14 | 41,999 | -0.02(-0.06%) |
Dec 01, 2020 | 31.23 | 31.53 | 30.81 | 31.16 | 65,627 | +0.12(+0.39%) |
Nov 30, 2020 | 31.41 | 31.41 | 30.64 | 31.04 | 78,149 | -0.19(-0.61%) |
Nov 27, 2020 | 31.32 | 31.70 | 30.75 | 31.23 | 20,300 | -0.01(-0.03%) |
Nov 25, 2020 | 31.93 | 31.93 | 30.83 | 31.24 | 54,900 | -0.98(-3.04%) |
Nov 24, 2020 | 32.25 | 32.40 | 31.41 | 32.22 | 69,108 | +0.28(+0.88%) |
Nov 23, 2020 | 31.07 | 32.01 | 31.07 | 31.94 | 61,582 | +0.84(+2.70%) |
Nov 20, 2020 | 30.16 | 31.18 | 29.87 | 31.10 | 54,500 | +0.59(+1.93%) |
Nov 19, 2020 | 30.72 | 30.94 | 29.86 | 30.51 | 33,791 | -0.29(-0.94%) |
Nov 18, 2020 | 30.79 | 31.36 | 30.31 | 30.80 | 81,691 | -0.04(-0.13%) |
Nov 17, 2020 | 30.68 | 31.35 | 30.26 | 30.84 | 78,268 | +0.08(+0.26%) |
Nov 16, 2020 | 31.64 | 31.96 | 30.20 | 30.76 | 114,325 | -0.46(-1.47%) |
Nov 13, 2020 | 30.58 | 31.71 | 30.00 | 31.22 | 68,000 | +1.28(+4.28%) |
Nov 12, 2020 | 30.67 | 30.73 | 29.76 | 29.94 | 68,436 | -1.10(-3.54%) |
Nov 11, 2020 | 30.75 | 31.15 | 30.05 | 31.04 | 65,041 | +0.18(+0.58%) |
Nov 10, 2020 | 32.59 | 32.59 | 29.67 | 30.86 | 102,395 | +0.87(+2.90%) |
Nov 09, 2020 | 30.71 | 31.32 | 29.84 | 29.99 | 90,924 | +0.79(+2.71%) |
Nov 06, 2020 | 29.82 | 30.00 | 28.89 | 29.20 | 49,700 | -0.70(-2.34%) |
Nov 05, 2020 | 29.67 | 30.15 | 29.52 | 29.90 | 40,898 | +0.34(+1.15%) |
Nov 04, 2020 | 28.49 | 29.59 | 28.20 | 29.56 | 43,712 | +0.64(+2.21%) |
Nov 03, 2020 | 30.40 | 30.40 | 28.40 | 28.92 | 92,270 | -0.98(-3.28%) |
Nov 02, 2020 | 28.60 | 31.09 | 28.60 | 29.90 | 107,888 | +1.63(+5.77%) |
Oct 30, 2020 | 27.65 | 28.93 | 27.65 | 28.27 | 83,900 | +0.32(+1.14%) |
Oct 29, 2020 | 27.85 | 28.11 | 25.35 | 27.95 | 178,496 | +0.38(+1.38%) |
Oct 28, 2020 | 28.57 | 29.35 | 27.41 | 27.57 | 45,656 | -1.51(-5.19%) |
Oct 27, 2020 | 29.14 | 29.71 | 29.04 | 29.08 | 55,865 | -0.19(-0.65%) |
Oct 26, 2020 | 29.18 | 29.42 | 28.60 | 29.27 | 40,620 | -0.32(-1.08%) |
Oct 23, 2020 | 28.89 | 29.64 | 28.89 | 29.59 | 42,000 | +0.75(+2.60%) |
Oct 22, 2020 | 29.04 | 29.55 | 28.36 | 28.84 | 72,241 | -0.26(-0.89%) |
Oct 21, 2020 | 29.55 | 30.06 | 29.02 | 29.10 | 42,200 | -0.37(-1.26%) |
Oct 20, 2020 | 29.90 | 30.24 | 29.29 | 29.47 | 50,684 | -0.43(-1.44%) |
Oct 19, 2020 | 30.37 | 30.79 | 29.79 | 29.90 | 84,419 | -0.41(-1.35%) |
Oct 16, 2020 | 30.69 | 30.93 | 30.26 | 30.31 | 40,600 | -0.57(-1.85%) |
Oct 15, 2020 | 29.83 | 31.17 | 29.83 | 30.88 | 50,894 | +0.53(+1.75%) |
Oct 14, 2020 | 30.94 | 31.10 | 30.14 | 30.35 | 74,843 | -0.81(-2.60%) |
Oct 13, 2020 | 31.18 | 31.32 | 30.66 | 31.16 | 63,532 | -0.47(-1.49%) |
Oct 12, 2020 | 30.33 | 31.63 | 30.25 | 31.63 | 74,792 | +1.48(+4.91%) |
Oct 09, 2020 | 29.72 | 30.69 | 29.14 | 30.15 | 63,100 | +0.53(+1.79%) |
Oct 08, 2020 | 29.68 | 29.98 | 29.32 | 29.62 | 50,998 | +0.23(+0.78%) |
Oct 07, 2020 | 30.81 | 30.98 | 29.31 | 29.39 | 114,409 | -1.25(-4.08%) |
Oct 06, 2020 | 30.73 | 31.87 | 29.81 | 30.64 | 108,980 | +0.23(+0.76%) |
Oct 05, 2020 | 29.21 | 30.60 | 29.18 | 30.41 | 78,164 | +1.25(+4.29%) |
Oct 02, 2020 | 28.22 | 29.36 | 28.22 | 29.16 | 84,500 | +0.56(+1.96%) |
Oct 01, 2020 | 28.38 | 28.76 | 27.91 | 28.60 | 64,920 | +0.41(+1.45%) |
Sep 30, 2020 | 28.63 | 29.04 | 28.07 | 28.19 | 112,490 | -0.45(-1.57%) |
Sep 29, 2020 | 28.33 | 28.79 | 27.72 | 28.64 | 70,710 | +0.17(+0.60%) |
Sep 28, 2020 | 28.05 | 28.75 | 28.05 | 28.47 | 76,486 | +0.63(+2.26%) |
Sep 25, 2020 | 27.18 | 28.06 | 27.11 | 27.84 | 84,600 | +0.54(+1.98%) |
Sep 24, 2020 | 27.96 | 27.96 | 26.93 | 27.30 | 67,706 | -0.72(-2.57%) |
Sep 23, 2020 | 27.80 | 28.24 | 27.53 | 28.02 | 92,773 | +0.33(+1.19%) |
Sep 22, 2020 | 27.73 | 27.73 | 26.80 | 27.69 | 68,761 | +0.03(+0.11%) |
Sep 21, 2020 | 27.39 | 27.71 | 26.94 | 27.66 | 64,857 | -0.32(-1.14%) |
Sep 18, 2020 | 28.31 | 28.31 | 27.07 | 27.98 | 182,300 | +0.03(+0.11%) |
Sep 17, 2020 | 28.17 | 28.87 | 27.79 | 27.95 | 43,041 | -0.60(-2.10%) |
Sep 16, 2020 | 28.27 | 28.95 | 27.65 | 28.55 | 60,217 | +0.38(+1.35%) |
Sep 15, 2020 | 27.99 | 28.71 | 27.78 | 28.17 | 58,264 | +0.16(+0.57%) |
Sep 14, 2020 | 27.41 | 28.17 | 27.41 | 28.01 | 80,580 | +0.79(+2.90%) |
Sep 11, 2020 | 27.73 | 28.15 | 27.14 | 27.22 | 58,500 | -0.25(-0.91%) |
Sep 10, 2020 | 28.12 | 28.20 | 27.45 | 27.47 | 69,824 | -0.58(-2.07%) |
Sep 09, 2020 | 28.68 | 28.75 | 27.53 | 28.05 | 72,358 | -0.57(-1.99%) |
Sep 08, 2020 | 29.36 | 29.36 | 28.28 | 28.62 | 82,354 | -0.99(-3.34%) |
Sep 04, 2020 | 29.49 | 29.98 | 28.70 | 29.61 | 126,000 | +0.21(+0.71%) |
Sep 03, 2020 | 30.69 | 30.69 | 29.00 | 29.40 | 105,877 | -1.10(-3.61%) |
Sep 02, 2020 | 31.83 | 31.83 | 30.45 | 30.50 | 66,531 | -1.35(-4.24%) |