Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.07 | 37.63 | 36.22 | 37.40 | 28,247 | +0.40(+1.08%) |
Aug 30, 2021 | 37.75 | 37.81 | 36.92 | 37.00 | 34,640 | -0.51(-1.36%) |
Aug 27, 2021 | 35.77 | 37.70 | 35.67 | 37.51 | 41,106 | +1.93(+5.43%) |
Aug 26, 2021 | 35.89 | 36.53 | 35.54 | 35.58 | 27,841 | -0.37(-1.03%) |
Aug 25, 2021 | 36.47 | 37.52 | 35.77 | 35.95 | 49,318 | -0.60(-1.63%) |
Aug 24, 2021 | 36.17 | 37.04 | 35.66 | 36.55 | 21,084 | +0.61(+1.69%) |
Aug 23, 2021 | 35.27 | 36.16 | 35.00 | 35.94 | 29,365 | +1.12(+3.21%) |
Aug 20, 2021 | 34.75 | 35.37 | 34.57 | 34.82 | 29,628 | -0.13(-0.38%) |
Aug 19, 2021 | 34.47 | 35.09 | 34.35 | 34.96 | 24,486 | -0.49(-1.39%) |
Aug 18, 2021 | 35.66 | 36.29 | 35.24 | 35.45 | 25,762 | -0.48(-1.35%) |
Aug 17, 2021 | 36.83 | 37.23 | 35.83 | 35.93 | 30,147 | -1.02(-2.77%) |
Aug 16, 2021 | 35.91 | 38.04 | 35.09 | 36.96 | 57,251 | +0.81(+2.25%) |
Aug 13, 2021 | 36.77 | 36.77 | 36.01 | 36.14 | 17,972 | -0.69(-1.88%) |
Aug 12, 2021 | 36.54 | 37.81 | 36.54 | 36.83 | 28,011 | -0.26(-0.69%) |
Aug 11, 2021 | 36.56 | 37.25 | 35.57 | 37.09 | 35,802 | +0.61(+1.66%) |
Aug 10, 2021 | 34.69 | 36.64 | 34.69 | 36.48 | 32,310 | +1.79(+5.16%) |
Aug 09, 2021 | 35.04 | 35.04 | 34.43 | 34.69 | 31,589 | -0.63(-1.77%) |
Aug 06, 2021 | 35.54 | 35.64 | 34.73 | 35.32 | 29,989 | +0.41(+1.17%) |
Aug 05, 2021 | 34.21 | 35.07 | 33.91 | 34.91 | 29,846 | +0.72(+2.11%) |
Aug 04, 2021 | 34.23 | 35.19 | 34.11 | 34.19 | 47,028 | -0.53(-1.53%) |
Aug 03, 2021 | 34.14 | 35.41 | 33.54 | 34.72 | 120,267 | -0.25(-0.70%) |
Aug 02, 2021 | 36.03 | 37.61 | 34.46 | 34.97 | 77,552 | -0.79(-2.20%) |
Jul 30, 2021 | 37.23 | 37.85 | 35.20 | 35.75 | 76,176 | -2.41(-6.31%) |
Jul 29, 2021 | 37.34 | 38.68 | 36.76 | 38.16 | 67,981 | +1.40(+3.82%) |
Jul 28, 2021 | 36.18 | 36.80 | 35.75 | 36.76 | 56,866 | +0.67(+1.86%) |
Jul 27, 2021 | 35.15 | 36.40 | 34.61 | 36.08 | 41,540 | +0.61(+1.71%) |
Jul 26, 2021 | 34.59 | 35.77 | 34.11 | 35.48 | 48,745 | +1.02(+2.97%) |
Jul 23, 2021 | 34.12 | 34.52 | 33.38 | 34.45 | 37,589 | +0.47(+1.39%) |
Jul 22, 2021 | 33.59 | 34.29 | 33.57 | 33.98 | 22,684 | -0.39(-1.13%) |
Jul 21, 2021 | 33.70 | 34.57 | 33.70 | 34.37 | 43,009 | +1.13(+3.39%) |
Jul 20, 2021 | 32.99 | 33.81 | 32.50 | 33.24 | 67,727 | +0.23(+0.69%) |
Jul 19, 2021 | 33.16 | 33.39 | 32.34 | 33.01 | 68,796 | -0.89(-2.63%) |
Jul 16, 2021 | 33.67 | 34.09 | 33.44 | 33.90 | 51,082 | +0.51(+1.53%) |
Jul 15, 2021 | 32.78 | 33.49 | 32.70 | 33.39 | 29,077 | +0.41(+1.24%) |
Jul 14, 2021 | 33.50 | 33.51 | 32.77 | 32.98 | 42,035 | -0.19(-0.57%) |
Jul 13, 2021 | 33.67 | 33.87 | 32.82 | 33.17 | 32,554 | -0.72(-2.12%) |
Jul 12, 2021 | 33.92 | 34.25 | 33.50 | 33.89 | 46,982 | -0.01(-0.03%) |
Jul 09, 2021 | 33.16 | 34.49 | 33.16 | 33.90 | 43,072 | +0.81(+2.46%) |
Jul 08, 2021 | 33.31 | 33.41 | 32.60 | 33.09 | 76,921 | -0.16(-0.48%) |
Jul 07, 2021 | 33.20 | 33.48 | 33.02 | 33.25 | 48,205 | +0.09(+0.26%) |
Jul 06, 2021 | 33.16 | 33.45 | 32.78 | 33.16 | 70,220 | -0.09(-0.29%) |
Jul 02, 2021 | 33.67 | 33.82 | 32.92 | 33.26 | 26,854 | -0.38(-1.13%) |
Jul 01, 2021 | 33.76 | 33.76 | 33.13 | 33.64 | 25,980 | +0.11(+0.34%) |
Jun 30, 2021 | 32.76 | 34.09 | 32.76 | 33.52 | 59,513 | +0.81(+2.49%) |
Jun 29, 2021 | 33.04 | 33.16 | 32.62 | 32.71 | 32,823 | +0.07(+0.20%) |
Jun 28, 2021 | 34.32 | 34.33 | 32.63 | 32.64 | 53,165 | -0.70(-2.10%) |
Jun 25, 2021 | 34.55 | 34.55 | 33.26 | 33.34 | 150,539 | -1.14(-3.30%) |
Jun 24, 2021 | 33.59 | 34.63 | 33.37 | 34.48 | 49,038 | +0.93(+2.77%) |
Jun 23, 2021 | 33.38 | 34.01 | 33.38 | 33.55 | 43,028 | +0.36(+1.08%) |
Jun 22, 2021 | 33.61 | 33.61 | 32.88 | 33.19 | 54,613 | -0.48(-1.44%) |
Jun 21, 2021 | 32.39 | 33.90 | 32.16 | 33.68 | 74,248 | +1.51(+4.68%) |
Jun 18, 2021 | 32.70 | 33.16 | 31.91 | 32.17 | 131,473 | -1.12(-3.36%) |
Jun 17, 2021 | 34.04 | 34.11 | 32.76 | 33.29 | 86,461 | -0.83(-2.44%) |
Jun 16, 2021 | 34.52 | 34.68 | 34.01 | 34.12 | 40,133 | -0.67(-1.93%) |
Jun 15, 2021 | 34.97 | 35.26 | 34.53 | 34.79 | 55,680 | -0.24(-0.68%) |
Jun 14, 2021 | 35.02 | 35.30 | 34.25 | 35.03 | 61,129 | -0.03(-0.08%) |
Jun 11, 2021 | 35.51 | 35.87 | 34.77 | 35.06 | 39,326 | -0.24(-0.67%) |
Jun 10, 2021 | 35.70 | 36.02 | 35.15 | 35.30 | 44,468 | -0.26(-0.72%) |
Jun 09, 2021 | 35.93 | 36.35 | 35.30 | 35.55 | 38,060 | -0.41(-1.13%) |
Jun 08, 2021 | 34.29 | 36.13 | 34.29 | 35.96 | 41,023 | +0.95(+2.71%) |
Jun 07, 2021 | 34.82 | 35.24 | 34.03 | 35.01 | 61,058 | +0.46(+1.34%) |
Jun 04, 2021 | 34.11 | 34.80 | 33.63 | 34.55 | 58,623 | +0.35(+1.03%) |
Jun 03, 2021 | 33.89 | 34.30 | 33.21 | 34.20 | 61,685 | -0.09(-0.25%) |
Jun 02, 2021 | 33.85 | 34.52 | 33.01 | 34.28 | 86,083 | +0.76(+2.26%) |
Jun 01, 2021 | 33.35 | 33.75 | 32.67 | 33.52 | 78,759 | +0.55(+1.67%) |
May 28, 2021 | 32.12 | 33.01 | 31.75 | 32.98 | 48,735 | +0.79(+2.44%) |
May 27, 2021 | 31.63 | 32.60 | 31.62 | 32.19 | 90,717 | +0.70(+2.21%) |
May 26, 2021 | 30.96 | 31.50 | 30.65 | 31.49 | 40,187 | +0.34(+1.09%) |
May 25, 2021 | 31.84 | 31.84 | 30.79 | 31.15 | 56,923 | -0.51(-1.61%) |
May 24, 2021 | 31.59 | 31.72 | 30.71 | 31.66 | 45,444 | +0.09(+0.30%) |
May 21, 2021 | 30.83 | 32.31 | 30.50 | 31.57 | 179,320 | +0.80(+2.60%) |
May 20, 2021 | 30.55 | 30.77 | 29.84 | 30.77 | 43,145 | +0.24(+0.80%) |
May 19, 2021 | 30.05 | 30.73 | 29.75 | 30.52 | 42,452 | -0.08(-0.25%) |
May 18, 2021 | 30.52 | 30.83 | 30.15 | 30.60 | 30,450 | +0.08(+0.25%) |
May 17, 2021 | 29.90 | 30.75 | 29.26 | 30.52 | 25,891 | +0.40(+1.34%) |
May 14, 2021 | 30.13 | 30.32 | 29.43 | 30.12 | 49,787 | +0.07(+0.22%) |
May 13, 2021 | 29.28 | 30.47 | 29.12 | 30.05 | 48,392 | +0.78(+2.67%) |
May 12, 2021 | 30.95 | 30.95 | 28.60 | 29.27 | 51,245 | -1.74(-5.62%) |
May 11, 2021 | 30.54 | 31.30 | 28.37 | 31.01 | 54,077 | -0.05(-0.15%) |
May 10, 2021 | 31.36 | 31.61 | 30.87 | 31.06 | 74,328 | +0.04(+0.12%) |
May 07, 2021 | 30.87 | 31.15 | 30.63 | 31.02 | 47,280 | +0.00(+0.00%) |
May 06, 2021 | 30.77 | 31.02 | 29.68 | 31.02 | 50,402 | +0.25(+0.83%) |
May 05, 2021 | 30.53 | 31.12 | 29.77 | 30.77 | 60,623 | +0.32(+1.05%) |
May 04, 2021 | 29.68 | 30.60 | 29.63 | 30.45 | 44,613 | +0.53(+1.76%) |
May 03, 2021 | 27.75 | 30.08 | 27.75 | 29.92 | 77,974 | +2.39(+8.69%) |
Apr 30, 2021 | 25.99 | 28.29 | 25.82 | 27.53 | 84,654 | +0.89(+3.36%) |
Apr 29, 2021 | 27.15 | 27.32 | 26.15 | 26.63 | 32,090 | -0.13(-0.49%) |
Apr 28, 2021 | 28.22 | 28.22 | 26.63 | 26.77 | 21,764 | -0.17(-0.63%) |
Apr 27, 2021 | 26.70 | 27.02 | 26.37 | 26.94 | 33,970 | -0.07(-0.24%) |
Apr 26, 2021 | 27.12 | 27.54 | 26.52 | 27.00 | 18,524 | +0.17(+0.63%) |
Apr 23, 2021 | 26.74 | 27.25 | 25.82 | 26.83 | 45,991 | +0.75(+2.89%) |
Apr 22, 2021 | 26.48 | 27.06 | 26.03 | 26.08 | 65,951 | -0.90(-3.35%) |
Apr 21, 2021 | 26.23 | 27.40 | 26.23 | 26.98 | 26,552 | +0.61(+2.32%) |
Apr 20, 2021 | 27.13 | 27.13 | 26.19 | 26.37 | 32,415 | -1.05(-3.85%) |
Apr 19, 2021 | 27.85 | 28.05 | 27.00 | 27.43 | 37,489 | -0.37(-1.32%) |
Apr 16, 2021 | 28.14 | 28.34 | 26.94 | 27.79 | 34,414 | -0.05(-0.17%) |
Apr 15, 2021 | 28.15 | 28.36 | 27.35 | 27.84 | 26,992 | -0.15(-0.52%) |
Apr 14, 2021 | 27.42 | 28.41 | 27.39 | 27.99 | 39,223 | +0.78(+2.86%) |
Apr 13, 2021 | 27.12 | 27.57 | 26.64 | 27.21 | 49,183 | -0.40(-1.43%) |
Apr 12, 2021 | 27.43 | 27.62 | 26.93 | 27.60 | 44,896 | +0.31(+1.14%) |
Apr 09, 2021 | 27.36 | 27.54 | 26.78 | 27.29 | 39,406 | -0.17(-0.62%) |
Apr 08, 2021 | 27.97 | 27.97 | 26.93 | 27.46 | 46,655 | -0.55(-1.95%) |
Apr 07, 2021 | 28.30 | 28.30 | 27.52 | 28.01 | 50,974 | -0.02(-0.07%) |
Apr 06, 2021 | 28.33 | 28.67 | 27.86 | 28.03 | 45,925 | -0.33(-1.16%) |
Apr 05, 2021 | 28.64 | 28.91 | 28.15 | 28.36 | 51,515 | +0.31(+1.11%) |
Apr 01, 2021 | 28.28 | 28.28 | 27.59 | 28.05 | 42,061 | +0.11(+0.40%) |
Mar 31, 2021 | 27.98 | 28.57 | 27.05 | 27.93 | 148,666 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.32 | 61,278 | +1.05(+3.98%) |
Mar 29, 2021 | 27.43 | 27.64 | 26.22 | 26.28 | 101,445 | -1.22(-4.45%) |
Mar 26, 2021 | 26.88 | 28.13 | 26.69 | 27.50 | 88,053 | +0.93(+3.51%) |
Mar 25, 2021 | 26.46 | 27.80 | 25.25 | 26.57 | 54,034 | +0.63(+2.43%) |
Mar 24, 2021 | 26.59 | 27.75 | 25.70 | 25.94 | 67,367 | -0.15(-0.58%) |
Mar 23, 2021 | 26.77 | 27.11 | 25.89 | 26.09 | 88,740 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.18 | 27.18 | 45,502 | -1.22(-4.31%) |
Mar 19, 2021 | 29.16 | 29.67 | 28.39 | 28.40 | 221,674 | -0.89(-3.05%) |
Mar 18, 2021 | 29.73 | 30.66 | 29.04 | 29.30 | 45,460 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.99 | 28.47 | 29.73 | 57,193 | +0.45(+1.54%) |
Mar 16, 2021 | 29.80 | 30.52 | 28.96 | 29.28 | 52,571 | -0.90(-2.99%) |
Mar 15, 2021 | 30.80 | 31.13 | 29.77 | 30.18 | 57,760 | -0.84(-2.70%) |
Mar 12, 2021 | 30.90 | 31.80 | 30.22 | 31.02 | 72,227 | +0.33(+1.07%) |
Mar 11, 2021 | 31.43 | 31.43 | 30.09 | 30.69 | 85,584 | -0.05(-0.15%) |
Mar 10, 2021 | 29.98 | 31.07 | 29.61 | 30.74 | 67,246 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.85 | 30.16 | 140,460 | +0.04(+0.13%) |
Mar 08, 2021 | 28.51 | 30.22 | 28.51 | 30.13 | 112,695 | +1.74(+6.14%) |
Mar 05, 2021 | 28.14 | 28.96 | 27.24 | 28.39 | 66,704 | +1.56(+5.83%) |
Mar 04, 2021 | 28.92 | 28.92 | 26.12 | 26.82 | 104,724 | -1.40(-4.97%) |
Mar 03, 2021 | 27.54 | 28.83 | 27.45 | 28.23 | 72,709 | +0.90(+3.31%) |
Mar 02, 2021 | 28.19 | 29.06 | 27.21 | 27.32 | 77,732 | -0.72(-2.59%) |
Mar 01, 2021 | 26.83 | 28.52 | 26.83 | 28.05 | 119,475 | +1.75(+6.66%) |
Feb 26, 2021 | 27.55 | 28.05 | 26.28 | 26.30 | 120,768 | -1.27(-4.61%) |
Feb 25, 2021 | 27.62 | 27.99 | 27.45 | 27.57 | 100,739 | -0.07(-0.27%) |
Feb 24, 2021 | 27.69 | 28.08 | 26.59 | 27.64 | 134,291 | +0.19(+0.68%) |
Feb 23, 2021 | 27.34 | 27.71 | 26.84 | 27.45 | 123,415 | +0.25(+0.93%) |
Feb 22, 2021 | 26.76 | 28.02 | 26.67 | 27.20 | 164,072 | -0.05(-0.17%) |
Feb 19, 2021 | 24.94 | 27.75 | 24.94 | 27.25 | 769,438 | +1.94(+7.68%) |
Feb 18, 2021 | 25.03 | 25.53 | 24.52 | 25.30 | 216,631 | +0.19(+0.74%) |
Feb 17, 2021 | 25.02 | 25.39 | 24.14 | 25.12 | 160,563 | +0.25(+1.01%) |
Feb 16, 2021 | 23.69 | 25.43 | 23.69 | 24.87 | 142,452 | +1.31(+5.55%) |
Feb 12, 2021 | 23.08 | 23.68 | 22.99 | 23.56 | 111,188 | +0.22(+0.96%) |
Feb 11, 2021 | 23.27 | 23.38 | 22.63 | 23.33 | 136,036 | +0.46(+2.00%) |
Feb 10, 2021 | 22.54 | 23.25 | 22.41 | 22.88 | 113,055 | +0.53(+2.38%) |
Feb 09, 2021 | 22.10 | 22.42 | 21.64 | 22.34 | 115,383 | +0.26(+1.18%) |
Feb 08, 2021 | 22.35 | 22.35 | 21.34 | 22.08 | 94,766 | +0.81(+3.82%) |
Feb 05, 2021 | 21.51 | 21.90 | 21.12 | 21.27 | 104,767 | -0.16(-0.74%) |
Feb 04, 2021 | 21.82 | 21.82 | 21.12 | 21.43 | 108,244 | +0.20(+0.92%) |
Feb 03, 2021 | 20.90 | 21.84 | 20.87 | 21.23 | 88,760 | +0.13(+0.62%) |
Feb 02, 2021 | 22.54 | 22.54 | 21.06 | 21.10 | 199,203 | -0.61(-2.80%) |
Feb 01, 2021 | 21.76 | 22.42 | 21.60 | 21.71 | 162,423 | +0.04(+0.17%) |
Jan 29, 2021 | 21.91 | 22.32 | 21.52 | 21.67 | 174,220 | +0.04(+0.17%) |
Jan 28, 2021 | 21.80 | 21.89 | 21.11 | 21.63 | 112,519 | +0.28(+1.31%) |
Jan 27, 2021 | 21.40 | 22.40 | 20.54 | 21.35 | 163,572 | -0.13(-0.61%) |
Jan 26, 2021 | 22.66 | 22.66 | 21.30 | 21.48 | 172,988 | -0.65(-2.95%) |
Jan 25, 2021 | 22.05 | 22.59 | 21.60 | 22.14 | 85,062 | -0.17(-0.75%) |
Jan 22, 2021 | 22.05 | 22.45 | 21.50 | 22.31 | 85,291 | -0.02(-0.08%) |
Jan 21, 2021 | 22.84 | 22.89 | 22.18 | 22.32 | 78,525 | -0.28(-1.24%) |
Jan 20, 2021 | 23.30 | 23.52 | 22.28 | 22.60 | 80,594 | -0.24(-1.06%) |
Jan 19, 2021 | 23.38 | 23.49 | 22.74 | 22.85 | 61,047 | -0.08(-0.37%) |
Jan 15, 2021 | 22.81 | 23.54 | 22.46 | 22.93 | 77,478 | -0.52(-2.23%) |
Jan 14, 2021 | 23.62 | 23.87 | 23.14 | 23.45 | 67,752 | +0.53(+2.32%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.71 | 22.92 | 65,979 | -0.65(-2.77%) |
Jan 12, 2021 | 23.72 | 23.83 | 23.14 | 23.58 | 45,538 | +0.54(+2.35%) |
Jan 11, 2021 | 22.69 | 23.42 | 22.44 | 23.03 | 53,564 | -0.09(-0.40%) |
Jan 08, 2021 | 23.88 | 23.88 | 22.63 | 23.13 | 49,440 | -0.68(-2.86%) |
Jan 07, 2021 | 24.57 | 24.57 | 23.39 | 23.81 | 58,233 | -0.53(-2.19%) |
Jan 06, 2021 | 23.12 | 24.75 | 23.12 | 24.34 | 104,167 | +1.86(+8.27%) |
Jan 05, 2021 | 21.68 | 22.93 | 21.68 | 22.48 | 173,505 | +0.64(+2.95%) |
Jan 04, 2021 | 22.46 | 22.95 | 21.60 | 21.84 | 64,114 | -0.44(-1.97%) |
Dec 31, 2020 | 22.28 | 22.28 | 22.28 | 67,157 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.94 | 22.95 | 21.94 | 22.41 | 67,157 | +0.31(+1.40%) |
Dec 29, 2020 | 21.72 | 23.10 | 21.72 | 22.10 | 96,187 | -0.47(-2.07%) |
Dec 28, 2020 | 23.36 | 23.51 | 22.52 | 22.57 | 103,043 | -0.71(-3.05%) |
Dec 24, 2020 | 24.22 | 24.30 | 23.01 | 23.28 | 83,578 | -0.17(-0.72%) |
Dec 23, 2020 | 22.93 | 23.63 | 22.88 | 23.45 | 59,900 | +0.82(+3.63%) |
Dec 22, 2020 | 22.99 | 23.30 | 22.09 | 22.62 | 114,923 | +0.05(+0.21%) |
Dec 21, 2020 | 22.16 | 23.27 | 22.16 | 22.58 | 98,252 | -0.50(-2.19%) |
Dec 18, 2020 | 24.36 | 24.69 | 23.06 | 23.08 | 448,607 | -1.06(-4.37%) |
Dec 17, 2020 | 25.20 | 25.20 | 23.97 | 24.14 | 146,232 | -0.84(-3.37%) |
Dec 16, 2020 | 24.89 | 25.32 | 24.80 | 24.98 | 143,970 | +0.10(+0.41%) |
Dec 15, 2020 | 24.19 | 24.98 | 23.65 | 24.88 | 82,017 | +1.25(+5.30%) |
Dec 14, 2020 | 23.56 | 24.09 | 23.11 | 23.62 | 109,608 | +0.55(+2.39%) |
Dec 11, 2020 | 22.48 | 23.27 | 22.17 | 23.07 | 111,937 | +0.20(+0.86%) |
Dec 10, 2020 | 21.75 | 23.30 | 21.58 | 22.88 | 50,766 | -0.24(-1.05%) |
Dec 09, 2020 | 23.82 | 24.23 | 22.88 | 23.12 | 122,885 | -0.35(-1.47%) |
Dec 08, 2020 | 23.95 | 23.95 | 22.74 | 23.46 | 89,651 | +0.36(+1.58%) |
Dec 07, 2020 | 23.21 | 23.34 | 22.54 | 23.10 | 112,804 | -0.11(-0.48%) |
Dec 04, 2020 | 22.10 | 23.25 | 21.60 | 23.21 | 94,601 | +1.76(+8.19%) |
Dec 03, 2020 | 22.55 | 22.55 | 20.74 | 21.45 | 66,204 | -0.02(-0.09%) |
Dec 02, 2020 | 20.55 | 21.65 | 20.55 | 21.47 | 108,343 | +0.77(+3.70%) |
Dec 01, 2020 | 20.27 | 21.10 | 20.27 | 20.71 | 165,115 | +0.91(+4.58%) |
Nov 30, 2020 | 20.58 | 21.03 | 19.67 | 19.80 | 269,189 | -1.01(-4.85%) |
Nov 27, 2020 | 20.89 | 21.24 | 20.53 | 20.81 | 43,769 | -0.16(-0.75%) |
Nov 25, 2020 | 21.19 | 21.58 | 20.75 | 20.97 | 51,334 | -0.42(-1.95%) |
Nov 24, 2020 | 22.22 | 22.22 | 20.85 | 21.38 | 120,551 | +0.43(+2.08%) |
Nov 23, 2020 | 21.25 | 21.55 | 20.76 | 20.95 | 59,768 | +0.02(+0.09%) |
Nov 20, 2020 | 19.16 | 21.40 | 19.16 | 20.93 | 217,873 | +1.36(+6.95%) |
Nov 19, 2020 | 19.15 | 20.06 | 18.97 | 19.57 | 106,251 | +0.18(+0.95%) |
Nov 18, 2020 | 19.89 | 20.19 | 19.27 | 19.39 | 81,820 | -0.23(-1.18%) |
Nov 17, 2020 | 20.16 | 20.79 | 19.08 | 19.62 | 95,298 | -1.18(-5.65%) |
Nov 16, 2020 | 19.51 | 21.24 | 19.51 | 20.79 | 345,978 | +1.48(+7.67%) |
Nov 13, 2020 | 17.38 | 19.40 | 17.38 | 19.31 | 75,218 | +0.85(+4.61%) |
Nov 12, 2020 | 18.82 | 18.98 | 18.31 | 18.46 | 157,546 | -0.34(-1.82%) |
Nov 11, 2020 | 18.03 | 19.48 | 18.03 | 18.80 | 90,161 | -0.68(-3.47%) |
Nov 10, 2020 | 18.86 | 19.68 | 18.71 | 19.48 | 126,783 | +0.94(+5.09%) |
Nov 09, 2020 | 15.94 | 18.96 | 15.94 | 18.53 | 175,862 | +2.39(+14.79%) |
Nov 06, 2020 | 16.48 | 16.56 | 16.07 | 16.15 | 77,812 | -0.23(-1.41%) |
Nov 05, 2020 | 15.54 | 16.71 | 15.54 | 16.38 | 113,761 | +0.97(+6.31%) |
Nov 04, 2020 | 15.46 | 15.74 | 15.24 | 15.41 | 145,605 | -0.63(-3.92%) |
Nov 03, 2020 | 15.53 | 16.29 | 15.38 | 16.04 | 98,503 | +0.82(+5.41%) |
Nov 02, 2020 | 15.26 | 15.27 | 14.69 | 15.21 | 75,527 | +0.21(+1.42%) |
Oct 30, 2020 | 14.95 | 15.36 | 14.85 | 15.00 | 99,210 | +0.05(+0.31%) |
Oct 29, 2020 | 14.46 | 15.09 | 14.15 | 14.95 | 115,388 | +0.36(+2.47%) |
Oct 28, 2020 | 14.99 | 15.18 | 14.58 | 14.59 | 83,100 | -0.80(-5.23%) |
Oct 27, 2020 | 15.35 | 15.90 | 15.21 | 15.40 | 124,651 | -0.09(-0.60%) |
Oct 26, 2020 | 15.75 | 16.10 | 15.27 | 15.49 | 82,000 | -0.58(-3.63%) |
Oct 23, 2020 | 16.25 | 16.48 | 15.98 | 16.07 | 51,658 | +0.06(+0.35%) |
Oct 22, 2020 | 15.98 | 16.06 | 15.55 | 16.02 | 123,907 | +0.30(+1.88%) |
Oct 21, 2020 | 15.74 | 16.04 | 15.61 | 15.72 | 63,447 | -0.05(-0.29%) |
Oct 20, 2020 | 16.11 | 16.11 | 15.64 | 15.77 | 130,162 | -0.13(-0.82%) |
Oct 19, 2020 | 16.29 | 16.42 | 15.86 | 15.90 | 62,051 | -0.31(-1.94%) |
Oct 16, 2020 | 16.36 | 16.45 | 16.13 | 16.21 | 51,334 | -0.14(-0.88%) |
Oct 15, 2020 | 16.13 | 16.48 | 15.96 | 16.35 | 68,551 | +0.02(+0.14%) |
Oct 14, 2020 | 16.30 | 16.64 | 16.25 | 16.33 | 42,304 | +0.05(+0.28%) |
Oct 13, 2020 | 16.66 | 16.73 | 16.26 | 16.29 | 111,552 | -0.63(-3.72%) |
Oct 12, 2020 | 16.50 | 17.03 | 16.50 | 16.91 | 54,028 | +0.19(+1.16%) |
Oct 09, 2020 | 17.22 | 17.22 | 16.45 | 16.72 | 76,515 | -0.13(-0.77%) |
Oct 08, 2020 | 16.73 | 17.01 | 16.54 | 16.85 | 58,245 | +0.32(+1.96%) |
Oct 07, 2020 | 16.34 | 16.61 | 16.29 | 16.53 | 78,702 | +0.21(+1.30%) |
Oct 06, 2020 | 16.82 | 17.06 | 16.27 | 16.31 | 75,802 | -0.32(-1.95%) |
Oct 05, 2020 | 16.76 | 17.08 | 16.52 | 16.64 | 61,448 | +0.22(+1.35%) |
Oct 02, 2020 | 15.74 | 16.53 | 15.73 | 16.41 | 84,944 | +0.38(+2.37%) |
Oct 01, 2020 | 15.78 | 16.20 | 15.78 | 16.04 | 75,242 | +0.22(+1.40%) |
Sep 30, 2020 | 16.33 | 16.43 | 15.79 | 15.81 | 99,102 | -0.23(-1.44%) |
Sep 29, 2020 | 16.42 | 16.68 | 15.91 | 16.04 | 85,474 | -0.44(-2.69%) |
Sep 28, 2020 | 16.30 | 16.79 | 16.30 | 16.49 | 102,221 | +0.42(+2.59%) |
Sep 25, 2020 | 15.95 | 16.20 | 15.87 | 16.07 | 84,080 | -0.08(-0.52%) |
Sep 24, 2020 | 16.55 | 16.60 | 16.05 | 16.16 | 89,841 | -0.21(-1.30%) |
Sep 23, 2020 | 16.56 | 16.95 | 16.34 | 16.37 | 102,361 | -0.25(-1.50%) |
Sep 22, 2020 | 16.85 | 17.06 | 16.35 | 16.62 | 144,213 | -0.06(-0.39%) |
Sep 21, 2020 | 17.62 | 17.62 | 16.57 | 16.68 | 162,281 | -1.30(-7.25%) |
Sep 18, 2020 | 18.04 | 18.39 | 17.70 | 17.99 | 282,068 | +0.15(+0.83%) |
Sep 17, 2020 | 17.53 | 17.99 | 17.16 | 17.84 | 120,610 | +0.25(+1.42%) |
Sep 16, 2020 | 17.29 | 17.80 | 17.19 | 17.59 | 131,566 | +0.28(+1.60%) |
Sep 15, 2020 | 17.10 | 17.50 | 16.98 | 17.31 | 92,456 | +0.24(+1.41%) |
Sep 14, 2020 | 16.98 | 17.21 | 16.76 | 17.07 | 68,852 | +0.22(+1.32%) |
Sep 11, 2020 | 17.01 | 17.91 | 16.79 | 16.85 | 55,873 | -0.08(-0.49%) |
Sep 10, 2020 | 17.21 | 17.32 | 16.89 | 16.93 | 74,487 | -0.12(-0.71%) |
Sep 09, 2020 | 17.74 | 17.79 | 16.99 | 17.05 | 115,903 | -0.51(-2.90%) |
Sep 08, 2020 | 17.90 | 18.15 | 17.19 | 17.56 | 229,085 | -0.63(-3.46%) |
Sep 04, 2020 | 18.18 | 18.40 | 17.91 | 18.19 | 96,508 | +0.20(+1.13%) |
Sep 03, 2020 | 17.93 | 18.27 | 17.78 | 17.99 | 86,252 | +0.13(+0.73%) |
Sep 02, 2020 | 17.44 | 18.02 | 17.40 | 17.86 | 116,132 | +0.42(+2.39%) |