Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.00 | 30.00 | 28.70 | 29.50 | 69,670 | -0.40(-1.34%) |
Jun 29, 2021 | 30.10 | 30.60 | 29.55 | 29.90 | 74,816 | -0.40(-1.32%) |
Jun 28, 2021 | 30.80 | 31.11 | 29.60 | 30.30 | 82,131 | +0.20(+0.66%) |
Jun 25, 2021 | 29.70 | 31.40 | 28.80 | 30.10 | 882,194 | +1.00(+3.44%) |
Jun 24, 2021 | 28.80 | 29.50 | 28.20 | 29.10 | 85,386 | +0.60(+2.11%) |
Jun 23, 2021 | 28.10 | 29.00 | 28.00 | 28.50 | 90,562 | +0.30(+1.06%) |
Jun 22, 2021 | 27.30 | 28.20 | 26.70 | 28.20 | 68,027 | +0.60(+2.17%) |
Jun 21, 2021 | 27.40 | 27.78 | 26.20 | 27.60 | 91,113 | +0.80(+2.99%) |
Jun 18, 2021 | 28.00 | 28.30 | 26.70 | 26.80 | 144,072 | -1.30(-4.63%) |
Jun 17, 2021 | 28.20 | 28.40 | 27.40 | 28.10 | 62,243 | +0.30(+1.08%) |
Jun 16, 2021 | 28.30 | 28.60 | 26.70 | 27.80 | 100,554 | -0.40(-1.42%) |
Jun 15, 2021 | 29.60 | 29.80 | 27.40 | 28.20 | 169,490 | -1.30(-4.41%) |
Jun 14, 2021 | 30.40 | 31.70 | 29.10 | 29.50 | 195,579 | -0.60(-1.99%) |
Jun 11, 2021 | 31.00 | 31.60 | 29.50 | 30.10 | 181,725 | -0.20(-0.66%) |
Jun 10, 2021 | 30.60 | 32.30 | 29.00 | 30.30 | 461,286 | -1.40(-4.42%) |
Jun 09, 2021 | 37.40 | 37.60 | 31.00 | 31.70 | 2,594,568 | +5.10(+19.17%) |
Jun 08, 2021 | 26.90 | 27.30 | 25.50 | 26.60 | 65,529 | +0.00(+0.00%) |
Jun 07, 2021 | 26.10 | 26.80 | 25.80 | 26.60 | 52,378 | +1.10(+4.31%) |
Jun 04, 2021 | 26.00 | 26.50 | 25.45 | 25.50 | 43,054 | -0.60(-2.30%) |
Jun 03, 2021 | 26.10 | 26.20 | 25.20 | 26.10 | 43,735 | -0.10(-0.38%) |
Jun 02, 2021 | 25.90 | 26.34 | 25.20 | 26.20 | 54,381 | +0.30(+1.16%) |
Jun 01, 2021 | 27.00 | 27.00 | 25.50 | 25.90 | 46,539 | -0.90(-3.36%) |
May 28, 2021 | 26.00 | 27.47 | 25.70 | 26.80 | 63,690 | +1.20(+4.69%) |
May 27, 2021 | 26.40 | 26.50 | 25.00 | 25.60 | 35,154 | -0.40(-1.54%) |
May 26, 2021 | 24.80 | 26.10 | 24.60 | 26.00 | 64,038 | +1.40(+5.69%) |
May 25, 2021 | 25.10 | 25.50 | 24.20 | 24.60 | 37,092 | -0.40(-1.60%) |
May 24, 2021 | 25.90 | 25.90 | 24.50 | 25.00 | 42,529 | -0.80(-3.10%) |
May 21, 2021 | 26.50 | 26.60 | 25.50 | 25.80 | 54,862 | -0.70(-2.64%) |
May 20, 2021 | 26.10 | 27.60 | 25.30 | 26.50 | 64,652 | +0.40(+1.53%) |
May 19, 2021 | 26.40 | 28.10 | 25.70 | 26.10 | 65,922 | -1.10(-4.04%) |
May 18, 2021 | 24.20 | 28.00 | 23.90 | 27.20 | 128,008 | +2.80(+11.48%) |
May 17, 2021 | 24.00 | 24.85 | 23.60 | 24.40 | 66,279 | +0.60(+2.52%) |
May 14, 2021 | 24.50 | 24.60 | 22.80 | 23.80 | 97,320 | +0.00(+0.00%) |
May 13, 2021 | 24.70 | 26.10 | 22.20 | 23.80 | 186,244 | -0.20(-0.83%) |
May 12, 2021 | 24.50 | 25.78 | 23.70 | 24.00 | 91,773 | -1.00(-4.00%) |
May 11, 2021 | 23.40 | 26.10 | 23.20 | 25.00 | 109,044 | +1.00(+4.17%) |
May 10, 2021 | 25.40 | 25.40 | 23.50 | 24.00 | 83,341 | -1.10(-4.38%) |
May 07, 2021 | 24.60 | 26.10 | 23.40 | 25.10 | 213,683 | +1.50(+6.36%) |
May 06, 2021 | 27.40 | 27.70 | 22.75 | 23.60 | 314,686 | -3.90(-14.18%) |
May 05, 2021 | 27.60 | 28.40 | 26.80 | 27.50 | 86,708 | +0.10(+0.36%) |
May 04, 2021 | 29.20 | 29.50 | 27.30 | 27.40 | 108,215 | -2.20(-7.43%) |
May 03, 2021 | 28.90 | 30.10 | 28.50 | 29.60 | 49,219 | +0.60(+2.07%) |
Apr 30, 2021 | 29.60 | 29.80 | 28.80 | 29.00 | 45,420 | -0.60(-2.03%) |
Apr 29, 2021 | 29.80 | 31.00 | 29.10 | 29.60 | 62,071 | +0.30(+1.02%) |
Apr 28, 2021 | 28.50 | 29.80 | 28.00 | 29.30 | 64,349 | +0.80(+2.81%) |
Apr 27, 2021 | 29.80 | 29.90 | 28.20 | 28.50 | 53,725 | -1.20(-4.04%) |
Apr 26, 2021 | 28.30 | 30.20 | 28.10 | 29.70 | 86,457 | +1.40(+4.95%) |
Apr 23, 2021 | 27.90 | 28.56 | 27.40 | 28.30 | 55,810 | +0.40(+1.43%) |
Apr 22, 2021 | 27.10 | 29.00 | 26.80 | 27.90 | 77,012 | +0.20(+0.72%) |
Apr 21, 2021 | 26.80 | 28.10 | 26.50 | 27.70 | 93,966 | +0.90(+3.36%) |
Apr 20, 2021 | 27.80 | 28.00 | 26.30 | 26.80 | 142,871 | -1.20(-4.29%) |
Apr 19, 2021 | 28.10 | 29.00 | 27.50 | 28.00 | 55,434 | -0.45(-1.58%) |
Apr 16, 2021 | 29.90 | 30.00 | 28.10 | 28.45 | 65,610 | -1.25(-4.21%) |
Apr 15, 2021 | 29.50 | 30.20 | 28.70 | 29.70 | 47,842 | +0.40(+1.37%) |
Apr 14, 2021 | 28.60 | 30.70 | 28.40 | 29.30 | 62,382 | +0.60(+2.09%) |
Apr 13, 2021 | 28.60 | 28.80 | 27.20 | 28.70 | 66,778 | +0.10(+0.35%) |
Apr 12, 2021 | 29.50 | 29.90 | 27.50 | 28.60 | 105,417 | -0.90(-3.05%) |
Apr 09, 2021 | 29.90 | 30.36 | 29.20 | 29.50 | 59,220 | -0.40(-1.34%) |
Apr 08, 2021 | 29.70 | 30.00 | 28.80 | 29.90 | 53,336 | +0.50(+1.70%) |
Apr 07, 2021 | 30.60 | 30.90 | 29.10 | 29.40 | 73,331 | -1.20(-3.92%) |
Apr 06, 2021 | 30.90 | 31.00 | 30.10 | 30.60 | 39,318 | -0.20(-0.65%) |
Apr 05, 2021 | 32.40 | 32.70 | 30.30 | 30.80 | 63,963 | -1.20(-3.75%) |
Apr 01, 2021 | 32.20 | 32.40 | 31.10 | 32.00 | 53,050 | +0.60(+1.91%) |
Mar 31, 2021 | 31.10 | 32.10 | 30.70 | 31.40 | 82,155 | +0.80(+2.61%) |
Mar 30, 2021 | 30.10 | 31.10 | 28.70 | 30.60 | 63,025 | +0.10(+0.33%) |
Mar 29, 2021 | 31.30 | 31.60 | 29.60 | 30.50 | 84,019 | -1.10(-3.48%) |
Mar 26, 2021 | 32.10 | 32.40 | 30.50 | 31.60 | 67,680 | -0.50(-1.56%) |
Mar 25, 2021 | 30.50 | 32.30 | 29.60 | 32.10 | 72,782 | +1.20(+3.88%) |
Mar 24, 2021 | 34.50 | 34.90 | 30.80 | 30.90 | 122,548 | -3.20(-9.38%) |
Mar 23, 2021 | 35.50 | 36.80 | 33.30 | 34.10 | 69,093 | -1.70(-4.75%) |
Mar 22, 2021 | 35.30 | 36.20 | 34.40 | 35.80 | 60,196 | +0.80(+2.29%) |
Mar 19, 2021 | 33.20 | 36.50 | 32.50 | 35.00 | 109,350 | +1.80(+5.42%) |
Mar 18, 2021 | 34.10 | 35.25 | 33.00 | 33.20 | 60,680 | -1.20(-3.49%) |
Mar 17, 2021 | 33.70 | 34.90 | 33.00 | 34.40 | 65,403 | +0.60(+1.78%) |
Mar 16, 2021 | 35.30 | 35.30 | 32.90 | 33.80 | 73,502 | -1.20(-3.43%) |
Mar 15, 2021 | 35.50 | 36.10 | 34.20 | 35.00 | 116,522 | +0.00(+0.00%) |
Mar 12, 2021 | 36.00 | 36.00 | 34.10 | 35.00 | 71,320 | -0.80(-2.23%) |
Mar 11, 2021 | 32.50 | 36.40 | 32.00 | 35.80 | 180,269 | +3.80(+11.87%) |
Mar 10, 2021 | 32.20 | 32.70 | 31.20 | 32.00 | 459,304 | +0.10(+0.31%) |
Mar 09, 2021 | 31.30 | 32.60 | 31.20 | 31.90 | 83,550 | +1.50(+4.93%) |
Mar 08, 2021 | 33.00 | 33.20 | 30.10 | 30.40 | 131,250 | -2.70(-8.16%) |
Mar 05, 2021 | 28.90 | 33.80 | 26.20 | 33.10 | 257,320 | +4.30(+14.93%) |
Mar 04, 2021 | 31.10 | 31.50 | 27.50 | 28.80 | 242,801 | -2.80(-8.86%) |
Mar 03, 2021 | 34.00 | 34.15 | 30.80 | 31.60 | 134,011 | -1.80(-5.39%) |
Mar 02, 2021 | 33.30 | 35.10 | 32.60 | 33.40 | 127,645 | +0.20(+0.60%) |
Mar 01, 2021 | 33.40 | 35.00 | 32.20 | 33.20 | 89,984 | +1.10(+3.43%) |
Feb 26, 2021 | 32.10 | 33.40 | 30.70 | 32.10 | 146,030 | -0.60(-1.83%) |
Feb 25, 2021 | 33.90 | 34.10 | 32.10 | 32.70 | 102,827 | -1.40(-4.11%) |
Feb 24, 2021 | 33.80 | 36.30 | 33.80 | 34.10 | 80,494 | +0.50(+1.49%) |
Feb 23, 2021 | 34.40 | 34.90 | 31.10 | 33.60 | 181,414 | -2.10(-5.88%) |
Feb 22, 2021 | 38.30 | 38.70 | 35.30 | 35.70 | 119,197 | -2.05(-5.43%) |
Feb 19, 2021 | 38.00 | 38.60 | 37.40 | 37.75 | 89,900 | -0.45(-1.18%) |
Feb 18, 2021 | 39.00 | 39.00 | 35.00 | 38.20 | 165,581 | -1.00(-2.55%) |
Feb 17, 2021 | 40.30 | 40.90 | 37.50 | 39.20 | 216,537 | -1.40(-3.45%) |
Feb 16, 2021 | 42.00 | 44.10 | 39.10 | 40.60 | 358,051 | -0.30(-0.73%) |
Feb 12, 2021 | 44.50 | 44.50 | 40.10 | 40.90 | 575,240 | -0.70(-1.68%) |
Feb 11, 2021 | 38.30 | 53.80 | 37.30 | 41.60 | 1,370,071 | +4.50(+12.13%) |
Feb 10, 2021 | 40.00 | 40.30 | 36.10 | 37.10 | 85,267 | -1.80(-4.63%) |
Feb 09, 2021 | 38.20 | 40.70 | 37.60 | 38.90 | 135,675 | +1.50(+4.01%) |
Feb 08, 2021 | 36.00 | 39.30 | 35.10 | 37.40 | 153,325 | +2.20(+6.25%) |
Feb 05, 2021 | 35.90 | 35.90 | 33.40 | 35.20 | 102,360 | -0.20(-0.56%) |
Feb 04, 2021 | 35.50 | 37.30 | 34.70 | 35.40 | 89,070 | +1.00(+2.91%) |
Feb 03, 2021 | 33.70 | 35.70 | 33.00 | 34.40 | 84,509 | +1.00(+2.99%) |
Feb 02, 2021 | 32.90 | 33.70 | 32.10 | 33.40 | 70,556 | +0.60(+1.83%) |
Feb 01, 2021 | 33.00 | 33.10 | 31.90 | 32.80 | 63,027 | +0.30(+0.92%) |
Jan 29, 2021 | 33.00 | 33.60 | 31.00 | 32.50 | 102,730 | +0.10(+0.31%) |
Jan 28, 2021 | 31.50 | 34.10 | 31.50 | 32.40 | 92,631 | +0.90(+2.86%) |
Jan 27, 2021 | 32.60 | 35.30 | 30.60 | 31.50 | 97,932 | -2.70(-7.89%) |
Jan 26, 2021 | 34.60 | 35.00 | 33.50 | 34.20 | 71,636 | -0.10(-0.29%) |
Jan 25, 2021 | 36.20 | 36.40 | 32.20 | 34.30 | 153,163 | -1.90(-5.25%) |
Jan 22, 2021 | 36.10 | 37.30 | 35.20 | 36.20 | 124,090 | -1.10(-2.95%) |
Jan 21, 2021 | 37.90 | 39.50 | 35.70 | 37.30 | 144,595 | +0.40(+1.08%) |
Jan 20, 2021 | 37.70 | 39.40 | 34.50 | 36.90 | 268,712 | +3.20(+9.50%) |
Jan 19, 2021 | 34.30 | 34.60 | 32.10 | 33.70 | 106,195 | +0.20(+0.60%) |
Jan 15, 2021 | 33.70 | 34.50 | 32.30 | 33.50 | 61,440 | -0.20(-0.59%) |
Jan 14, 2021 | 31.20 | 33.70 | 30.80 | 33.70 | 99,447 | +2.50(+8.01%) |
Jan 13, 2021 | 32.20 | 32.60 | 29.50 | 31.20 | 177,690 | -0.60(-1.89%) |
Jan 12, 2021 | 27.70 | 32.60 | 27.60 | 31.80 | 213,633 | +4.70(+17.34%) |
Jan 11, 2021 | 28.00 | 28.10 | 26.80 | 27.10 | 46,662 | -0.30(-1.09%) |
Jan 08, 2021 | 28.80 | 28.80 | 26.73 | 27.40 | 96,410 | +0.30(+1.11%) |
Jan 07, 2021 | 27.00 | 27.80 | 26.60 | 27.10 | 63,246 | +0.80(+3.04%) |
Jan 06, 2021 | 26.70 | 27.60 | 25.70 | 26.30 | 53,397 | +0.30(+1.15%) |
Jan 05, 2021 | 26.50 | 26.90 | 25.60 | 26.00 | 42,324 | -0.60(-2.26%) |
Jan 04, 2021 | 26.60 | 27.20 | 25.60 | 26.60 | 44,583 | +0.10(+0.38%) |
Dec 31, 2020 | 26.50 | 26.50 | 26.50 | 57,577 | -0.30(-1.12%) | |
Dec 30, 2020 | 25.70 | 27.30 | 25.60 | 26.80 | 57,577 | +1.10(+4.28%) |
Dec 29, 2020 | 28.20 | 28.34 | 25.30 | 25.70 | 86,302 | -2.30(-8.21%) |
Dec 28, 2020 | 28.50 | 29.40 | 27.60 | 28.00 | 94,279 | -0.20(-0.71%) |
Dec 24, 2020 | 28.10 | 29.20 | 27.50 | 28.20 | 35,650 | -0.10(-0.35%) |
Dec 23, 2020 | 27.60 | 28.60 | 26.80 | 28.30 | 105,502 | +1.50(+5.60%) |
Dec 22, 2020 | 27.60 | 29.50 | 26.20 | 26.80 | 227,198 | -0.10(-0.37%) |
Dec 21, 2020 | 26.20 | 27.30 | 25.80 | 26.90 | 55,759 | +0.90(+3.46%) |
Dec 18, 2020 | 26.90 | 28.20 | 25.53 | 26.00 | 188,750 | -1.70(-6.14%) |
Dec 17, 2020 | 27.90 | 28.90 | 26.60 | 27.70 | 120,943 | +0.10(+0.36%) |
Dec 16, 2020 | 25.30 | 28.70 | 25.20 | 27.60 | 171,208 | +2.40(+9.52%) |
Dec 15, 2020 | 24.90 | 25.60 | 24.00 | 25.20 | 65,623 | +0.50(+2.02%) |
Dec 14, 2020 | 24.80 | 25.50 | 24.30 | 24.70 | 44,993 | +0.40(+1.65%) |
Dec 11, 2020 | 25.00 | 25.40 | 23.99 | 24.30 | 44,830 | -0.70(-2.80%) |
Dec 10, 2020 | 23.90 | 25.10 | 22.00 | 25.00 | 69,532 | +1.10(+4.60%) |
Dec 09, 2020 | 25.50 | 25.80 | 23.10 | 23.90 | 75,939 | -1.35(-5.35%) |
Dec 08, 2020 | 25.90 | 26.10 | 24.80 | 25.25 | 43,501 | -0.55(-2.13%) |
Dec 07, 2020 | 28.30 | 28.40 | 24.90 | 25.80 | 84,368 | -0.70(-2.64%) |
Dec 04, 2020 | 24.50 | 27.00 | 24.50 | 26.50 | 82,410 | +2.00(+8.16%) |
Dec 03, 2020 | 26.00 | 26.00 | 24.10 | 24.50 | 64,657 | -1.20(-4.67%) |
Dec 02, 2020 | 25.80 | 26.20 | 25.30 | 25.70 | 34,761 | +0.00(+0.00%) |
Dec 01, 2020 | 24.25 | 26.60 | 24.04 | 25.70 | 75,424 | +1.70(+7.08%) |
Nov 30, 2020 | 24.20 | 24.70 | 23.40 | 24.00 | 50,776 | +0.30(+1.27%) |
Nov 27, 2020 | 24.30 | 24.70 | 23.60 | 23.70 | 24,990 | -0.50(-2.07%) |
Nov 25, 2020 | 24.30 | 25.10 | 23.60 | 24.20 | 27,100 | +0.00(+0.00%) |
Nov 24, 2020 | 23.30 | 24.90 | 23.10 | 24.20 | 35,270 | +0.90(+3.86%) |
Nov 23, 2020 | 24.00 | 24.10 | 23.00 | 23.30 | 46,951 | -0.80(-3.32%) |
Nov 20, 2020 | 24.40 | 24.50 | 23.65 | 24.10 | 28,330 | -0.60(-2.43%) |
Nov 19, 2020 | 24.40 | 24.70 | 24.10 | 24.70 | 11,207 | +0.40(+1.65%) |
Nov 18, 2020 | 24.70 | 25.00 | 23.60 | 24.30 | 28,375 | +0.00(+0.00%) |
Nov 17, 2020 | 25.00 | 25.10 | 24.10 | 24.30 | 21,032 | -0.70(-2.80%) |
Nov 16, 2020 | 24.90 | 25.40 | 24.50 | 25.00 | 25,222 | +0.10(+0.40%) |
Nov 13, 2020 | 24.50 | 25.20 | 24.15 | 24.90 | 21,750 | +0.50(+2.05%) |
Nov 12, 2020 | 25.40 | 25.40 | 23.90 | 24.40 | 21,761 | -0.80(-3.17%) |
Nov 11, 2020 | 24.40 | 25.60 | 23.80 | 25.20 | 26,736 | +0.70(+2.86%) |
Nov 10, 2020 | 24.00 | 24.50 | 23.50 | 24.50 | 46,380 | +0.50(+2.08%) |
Nov 09, 2020 | 24.50 | 25.00 | 23.30 | 24.00 | 42,290 | +1.00(+4.35%) |
Nov 06, 2020 | 24.50 | 24.50 | 22.30 | 23.00 | 25,000 | -1.50(-6.12%) |
Nov 05, 2020 | 23.30 | 24.80 | 23.30 | 24.50 | 21,338 | +1.10(+4.70%) |
Nov 04, 2020 | 24.40 | 24.90 | 23.10 | 23.40 | 26,449 | -0.50(-2.09%) |
Nov 03, 2020 | 22.70 | 24.10 | 22.40 | 23.90 | 29,999 | +1.30(+5.75%) |
Nov 02, 2020 | 23.10 | 23.20 | 21.80 | 22.60 | 26,594 | +0.70(+3.20%) |
Oct 30, 2020 | 23.50 | 23.80 | 21.60 | 21.90 | 37,240 | -1.70(-7.20%) |
Oct 29, 2020 | 23.10 | 23.70 | 22.10 | 23.60 | 33,030 | +0.30(+1.29%) |
Oct 28, 2020 | 23.60 | 23.60 | 22.50 | 23.30 | 30,322 | -1.00(-4.12%) |
Oct 27, 2020 | 23.40 | 24.50 | 22.93 | 24.30 | 22,863 | +0.70(+2.97%) |
Oct 26, 2020 | 23.90 | 24.30 | 22.90 | 23.60 | 57,566 | -0.80(-3.28%) |
Oct 23, 2020 | 23.80 | 24.87 | 23.40 | 24.40 | 32,440 | +0.60(+2.52%) |
Oct 22, 2020 | 23.60 | 24.00 | 22.50 | 23.80 | 26,793 | +0.20(+0.85%) |
Oct 21, 2020 | 24.70 | 24.70 | 23.30 | 23.60 | 27,962 | -0.90(-3.67%) |
Oct 20, 2020 | 23.90 | 25.00 | 23.10 | 24.50 | 50,975 | +0.80(+3.38%) |
Oct 19, 2020 | 26.10 | 26.10 | 23.40 | 23.70 | 96,227 | -2.20(-8.49%) |
Oct 16, 2020 | 25.70 | 26.30 | 25.40 | 25.90 | 35,600 | +0.00(+0.00%) |
Oct 15, 2020 | 27.10 | 27.10 | 25.10 | 25.90 | 46,344 | -0.60(-2.26%) |
Oct 14, 2020 | 28.00 | 28.00 | 26.30 | 26.50 | 54,717 | -1.20(-4.33%) |
Oct 13, 2020 | 28.20 | 28.30 | 27.30 | 27.70 | 28,642 | -0.50(-1.77%) |
Oct 12, 2020 | 28.80 | 28.80 | 27.50 | 28.20 | 45,670 | -0.10(-0.35%) |
Oct 09, 2020 | 28.90 | 29.40 | 27.20 | 28.30 | 71,140 | -1.30(-4.39%) |
Oct 08, 2020 | 28.70 | 30.80 | 28.40 | 29.60 | 146,387 | +1.70(+6.09%) |
Oct 07, 2020 | 26.40 | 28.30 | 26.20 | 27.90 | 89,698 | +1.60(+6.08%) |
Oct 06, 2020 | 26.80 | 27.00 | 25.85 | 26.30 | 54,331 | +0.30(+1.15%) |
Oct 05, 2020 | 25.90 | 27.40 | 25.10 | 26.00 | 61,717 | -0.40(-1.52%) |
Oct 02, 2020 | 25.50 | 26.90 | 25.30 | 26.40 | 74,660 | -0.40(-1.49%) |
Oct 01, 2020 | 26.70 | 27.40 | 25.90 | 26.80 | 65,114 | +0.00(+0.00%) |
Sep 30, 2020 | 28.10 | 28.80 | 25.10 | 26.80 | 133,456 | -1.10(-3.94%) |
Sep 29, 2020 | 27.00 | 30.60 | 26.70 | 27.90 | 251,213 | +1.70(+6.49%) |
Sep 28, 2020 | 28.10 | 28.20 | 25.50 | 26.20 | 137,513 | -1.90(-6.76%) |
Sep 25, 2020 | 27.20 | 28.50 | 26.85 | 28.10 | 73,270 | +0.70(+2.55%) |
Sep 24, 2020 | 26.60 | 29.10 | 25.90 | 27.40 | 119,496 | -1.40(-4.86%) |
Sep 23, 2020 | 31.50 | 31.60 | 28.10 | 28.80 | 142,948 | -3.20(-10.00%) |
Sep 22, 2020 | 33.40 | 33.50 | 30.50 | 32.00 | 177,691 | -1.50(-4.48%) |
Sep 21, 2020 | 32.90 | 34.70 | 31.50 | 33.50 | 141,879 | -0.50(-1.47%) |
Sep 18, 2020 | 31.00 | 34.00 | 30.10 | 34.00 | 498,360 | -1.10(-3.13%) |
Sep 17, 2020 | 38.80 | 40.00 | 33.10 | 35.10 | 365,775 | -7.30(-17.22%) |
Sep 16, 2020 | 39.70 | 45.00 | 39.30 | 42.40 | 207,435 | +3.30(+8.44%) |
Sep 15, 2020 | 33.30 | 43.20 | 33.20 | 39.10 | 541,341 | +6.30(+19.21%) |
Sep 14, 2020 | 33.80 | 34.60 | 30.40 | 32.80 | 150,210 | -0.40(-1.20%) |
Sep 11, 2020 | 29.80 | 38.30 | 29.10 | 33.20 | 1,351,350 | +5.20(+18.57%) |
Sep 10, 2020 | 25.40 | 32.00 | 24.70 | 28.00 | 113,496 | +2.50(+9.80%) |
Sep 09, 2020 | 24.30 | 25.50 | 23.60 | 25.50 | 47,627 | +1.50(+6.25%) |
Sep 08, 2020 | 21.20 | 25.50 | 21.10 | 24.00 | 61,689 | +2.30(+10.60%) |
Sep 04, 2020 | 22.50 | 23.00 | 21.10 | 21.70 | 54,970 | -1.00(-4.41%) |
Sep 03, 2020 | 23.50 | 24.40 | 22.30 | 22.70 | 25,428 | -0.60(-2.58%) |
Sep 02, 2020 | 24.40 | 24.40 | 22.50 | 23.30 | 24,547 | -0.10(-0.43%) |
Sep 01, 2020 | 21.60 | 24.80 | 21.40 | 23.40 | 52,874 | +1.60(+7.34%) |
Aug 31, 2020 | 21.30 | 22.30 | 21.13 | 21.80 | 18,975 | +0.60(+2.83%) |
Aug 28, 2020 | 21.70 | 21.70 | 20.60 | 21.20 | 52,040 | -0.60(-2.75%) |
Aug 27, 2020 | 21.70 | 22.10 | 20.90 | 21.80 | 24,112 | +0.00(+0.00%) |
Aug 26, 2020 | 21.70 | 22.02 | 21.00 | 21.80 | 29,858 | +0.20(+0.93%) |
Aug 25, 2020 | 21.90 | 22.40 | 20.90 | 21.60 | 26,928 | -0.20(-0.92%) |
Aug 24, 2020 | 21.50 | 22.20 | 20.60 | 21.80 | 42,947 | +0.30(+1.40%) |
Aug 21, 2020 | 22.70 | 22.70 | 21.00 | 21.50 | 29,510 | -0.90(-4.02%) |
Aug 20, 2020 | 23.00 | 23.30 | 22.00 | 22.40 | 30,614 | -0.50(-2.18%) |
Aug 19, 2020 | 23.90 | 24.50 | 22.50 | 22.90 | 44,974 | -1.40(-5.76%) |
Aug 18, 2020 | 25.00 | 25.00 | 23.20 | 24.30 | 63,045 | -0.60(-2.41%) |
Aug 17, 2020 | 20.70 | 25.30 | 20.30 | 24.90 | 90,493 | +4.30(+20.87%) |
Aug 14, 2020 | 19.30 | 21.30 | 19.20 | 20.60 | 32,550 | +1.40(+7.29%) |
Aug 13, 2020 | 20.10 | 20.50 | 19.00 | 19.20 | 36,743 | -0.70(-3.52%) |
Aug 12, 2020 | 21.30 | 21.60 | 19.70 | 19.90 | 42,837 | -1.10(-5.24%) |
Aug 11, 2020 | 21.60 | 22.10 | 21.00 | 21.00 | 43,364 | -0.50(-2.33%) |
Aug 10, 2020 | 23.00 | 23.60 | 21.20 | 21.50 | 73,163 | -1.50(-6.52%) |
Aug 07, 2020 | 22.80 | 23.00 | 21.80 | 23.00 | 36,340 | +1.50(+6.98%) |
Aug 06, 2020 | 23.50 | 23.80 | 21.30 | 21.50 | 51,100 | -2.20(-9.28%) |
Aug 05, 2020 | 23.60 | 23.90 | 22.30 | 23.70 | 41,557 | +0.80(+3.49%) |
Aug 04, 2020 | 22.40 | 23.20 | 22.10 | 22.90 | 21,087 | +0.00(+0.00%) |
Aug 03, 2020 | 22.40 | 23.50 | 22.00 | 22.90 | 31,057 | +0.40(+1.78%) |
Jul 31, 2020 | 23.20 | 23.40 | 22.00 | 22.50 | 32,230 | -0.90(-3.85%) |
Jul 30, 2020 | 21.50 | 23.60 | 21.00 | 23.40 | 54,144 | +0.80(+3.54%) |
Jul 29, 2020 | 23.40 | 23.70 | 21.50 | 22.60 | 50,378 | -0.90(-3.83%) |
Jul 28, 2020 | 24.00 | 25.00 | 23.20 | 23.50 | 41,582 | -0.10(-0.42%) |
Jul 27, 2020 | 24.20 | 24.60 | 22.60 | 23.60 | 65,894 | +0.50(+2.16%) |
Jul 24, 2020 | 24.20 | 24.50 | 22.90 | 23.10 | 49,620 | -1.20(-4.94%) |
Jul 23, 2020 | 24.00 | 25.50 | 23.50 | 24.30 | 64,608 | +0.60(+2.53%) |
Jul 22, 2020 | 24.70 | 25.20 | 23.10 | 23.70 | 100,071 | -2.20(-8.49%) |
Jul 21, 2020 | 28.10 | 29.50 | 23.50 | 25.90 | 218,441 | -1.30(-4.78%) |
Jul 20, 2020 | 24.80 | 29.90 | 24.50 | 27.20 | 609,812 | +4.85(+21.70%) |
Jul 17, 2020 | 21.20 | 26.65 | 21.00 | 22.35 | 1,219,760 | +5.65(+33.83%) |
Jul 16, 2020 | 16.40 | 17.10 | 16.30 | 16.70 | 53,157 | +0.20(+1.21%) |
Jul 15, 2020 | 16.50 | 16.70 | 15.58 | 16.50 | 24,825 | -0.30(-1.79%) |
Jul 14, 2020 | 16.30 | 17.40 | 16.20 | 16.80 | 12,836 | +0.65(+4.02%) |
Jul 13, 2020 | 18.00 | 18.00 | 15.70 | 16.15 | 28,885 | -1.55(-8.76%) |
Jul 10, 2020 | 18.40 | 18.70 | 17.00 | 17.70 | 11,460 | -0.80(-4.32%) |
Jul 09, 2020 | 19.30 | 19.40 | 16.80 | 18.50 | 42,446 | -0.70(-3.65%) |
Jul 08, 2020 | 19.40 | 19.80 | 18.30 | 19.20 | 25,158 | +1.50(+8.47%) |
Jul 07, 2020 | 19.10 | 20.00 | 17.20 | 17.70 | 37,959 | -1.50(-7.81%) |
Jul 06, 2020 | 20.20 | 20.20 | 19.10 | 19.20 | 9,798 | -0.70(-3.52%) |
Jul 02, 2020 | 19.00 | 20.30 | 18.70 | 19.90 | 16,100 | +0.70(+3.65%) |