Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.75 | 32.81 | 31.83 | 32.14 | 626,330 | -0.47(-1.44%) |
Jun 29, 2021 | 31.29 | 33.02 | 31.29 | 32.61 | 1,543,419 | +1.27(+4.06%) |
Jun 28, 2021 | 31.69 | 31.69 | 30.97 | 31.34 | 263,644 | -0.35(-1.10%) |
Jun 25, 2021 | 32.21 | 32.23 | 31.30 | 31.69 | 240,867 | -0.28(-0.87%) |
Jun 24, 2021 | 31.99 | 32.17 | 31.52 | 31.97 | 274,710 | +0.19(+0.60%) |
Jun 23, 2021 | 31.30 | 31.99 | 31.07 | 31.77 | 371,462 | +0.57(+1.84%) |
Jun 22, 2021 | 30.01 | 31.33 | 30.01 | 31.20 | 664,095 | +1.00(+3.32%) |
Jun 21, 2021 | 30.11 | 30.39 | 29.92 | 30.20 | 316,148 | +0.37(+1.26%) |
Jun 18, 2021 | 30.15 | 30.30 | 29.63 | 29.82 | 335,621 | -0.81(-2.64%) |
Jun 17, 2021 | 30.81 | 31.19 | 30.29 | 30.63 | 227,200 | -0.29(-0.93%) |
Jun 16, 2021 | 30.83 | 31.19 | 30.64 | 30.92 | 305,806 | -0.06(-0.20%) |
Jun 15, 2021 | 31.04 | 31.18 | 30.71 | 30.98 | 223,928 | +0.13(+0.42%) |
Jun 14, 2021 | 31.22 | 31.54 | 30.62 | 30.85 | 214,871 | -0.44(-1.39%) |
Jun 11, 2021 | 30.99 | 31.29 | 30.80 | 31.29 | 196,430 | +0.37(+1.21%) |
Jun 10, 2021 | 31.34 | 31.47 | 30.89 | 30.91 | 208,438 | -0.35(-1.11%) |
Jun 09, 2021 | 31.27 | 31.32 | 30.86 | 31.26 | 431,573 | +0.10(+0.31%) |
Jun 08, 2021 | 31.12 | 31.41 | 30.94 | 31.16 | 370,082 | +0.05(+0.17%) |
Jun 07, 2021 | 31.97 | 32.02 | 30.96 | 31.11 | 450,775 | -0.71(-2.24%) |
Jun 04, 2021 | 31.81 | 32.00 | 31.42 | 31.83 | 519,233 | +0.34(+1.08%) |
Jun 03, 2021 | 31.73 | 31.96 | 31.22 | 31.49 | 381,153 | -0.37(-1.15%) |
Jun 02, 2021 | 31.63 | 31.99 | 30.85 | 31.85 | 947,490 | +0.36(+1.13%) |
Jun 01, 2021 | 31.68 | 31.73 | 31.39 | 31.50 | 480,798 | +0.02(+0.06%) |
May 28, 2021 | 31.34 | 31.61 | 31.17 | 31.48 | 498,685 | +0.18(+0.58%) |
May 27, 2021 | 30.90 | 31.63 | 30.89 | 31.29 | 461,413 | +0.52(+1.70%) |
May 26, 2021 | 30.42 | 30.96 | 30.37 | 30.77 | 261,318 | +0.60(+1.99%) |
May 25, 2021 | 30.68 | 30.84 | 30.09 | 30.17 | 439,694 | -0.37(-1.21%) |
May 24, 2021 | 30.10 | 30.65 | 29.94 | 30.54 | 336,724 | +0.47(+1.55%) |
May 21, 2021 | 30.63 | 30.71 | 30.04 | 30.08 | 407,150 | -0.50(-1.64%) |
May 20, 2021 | 30.04 | 30.65 | 29.82 | 30.58 | 354,960 | +0.66(+2.22%) |
May 19, 2021 | 30.05 | 30.19 | 29.39 | 29.91 | 297,222 | -0.64(-2.09%) |
May 18, 2021 | 31.14 | 31.19 | 30.53 | 30.55 | 353,059 | -0.49(-1.58%) |
May 17, 2021 | 31.07 | 31.22 | 30.53 | 31.04 | 561,207 | +0.04(+0.14%) |
May 14, 2021 | 30.23 | 31.29 | 30.23 | 31.00 | 390,903 | +0.96(+3.19%) |
May 13, 2021 | 30.03 | 30.68 | 29.69 | 30.04 | 327,743 | +0.07(+0.23%) |
May 12, 2021 | 30.34 | 30.77 | 29.90 | 29.97 | 547,085 | -0.34(-1.14%) |
May 11, 2021 | 30.28 | 30.66 | 29.35 | 30.32 | 515,568 | -0.67(-2.17%) |
May 10, 2021 | 31.80 | 31.97 | 30.85 | 30.99 | 885,217 | -0.62(-1.96%) |
May 07, 2021 | 30.61 | 31.88 | 30.61 | 31.61 | 849,705 | +1.02(+3.33%) |
May 06, 2021 | 31.66 | 32.88 | 30.43 | 30.59 | 1,418,072 | +0.30(+1.00%) |
May 05, 2021 | 30.45 | 30.63 | 30.09 | 30.29 | 662,891 | +0.03(+0.09%) |
May 04, 2021 | 30.90 | 30.92 | 29.98 | 30.27 | 379,341 | -0.66(-2.15%) |
May 03, 2021 | 30.07 | 31.11 | 30.05 | 30.93 | 621,600 | +1.03(+3.43%) |
Apr 30, 2021 | 29.96 | 30.36 | 29.84 | 29.90 | 343,945 | -0.26(-0.86%) |
Apr 29, 2021 | 30.51 | 30.65 | 29.96 | 30.16 | 343,314 | -0.04(-0.14%) |
Apr 28, 2021 | 30.45 | 30.51 | 30.06 | 30.21 | 553,137 | -0.13(-0.43%) |
Apr 27, 2021 | 30.49 | 30.49 | 29.94 | 30.34 | 567,763 | +0.12(+0.40%) |
Apr 26, 2021 | 29.70 | 30.31 | 29.48 | 30.21 | 683,033 | +0.77(+2.61%) |
Apr 23, 2021 | 29.07 | 29.53 | 28.68 | 29.45 | 319,469 | +0.66(+2.28%) |
Apr 22, 2021 | 29.46 | 29.46 | 28.68 | 28.79 | 354,722 | -0.48(-1.65%) |
Apr 21, 2021 | 28.50 | 29.34 | 28.39 | 29.28 | 355,834 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.89 | 28.32 | 247,070 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.84 | 28.30 | 28.48 | 249,714 | +0.03(+0.12%) |
Apr 16, 2021 | 28.51 | 28.76 | 28.22 | 28.45 | 495,792 | +0.06(+0.21%) |
Apr 15, 2021 | 28.44 | 28.80 | 28.24 | 28.39 | 201,161 | +0.06(+0.21%) |
Apr 14, 2021 | 28.68 | 29.00 | 28.28 | 28.33 | 253,126 | -0.29(-1.02%) |
Apr 13, 2021 | 28.50 | 28.75 | 28.29 | 28.62 | 251,613 | +0.00(+0.00%) |
Apr 12, 2021 | 28.63 | 28.84 | 28.46 | 28.62 | 457,588 | -0.01(-0.03%) |
Apr 09, 2021 | 28.09 | 28.71 | 28.09 | 28.63 | 270,980 | +0.56(+2.00%) |
Apr 08, 2021 | 28.56 | 28.56 | 27.82 | 28.07 | 466,927 | -0.43(-1.51%) |
Apr 07, 2021 | 28.44 | 28.78 | 28.05 | 28.50 | 470,722 | +0.74(+2.67%) |
Apr 06, 2021 | 27.33 | 27.94 | 27.33 | 27.76 | 284,515 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.59 | 26.92 | 27.55 | 322,038 | +0.58(+2.14%) |
Apr 01, 2021 | 26.64 | 27.17 | 26.59 | 26.97 | 432,803 | +0.54(+2.05%) |
Mar 31, 2021 | 26.31 | 26.53 | 25.97 | 26.43 | 412,063 | +0.10(+0.39%) |
Mar 30, 2021 | 26.34 | 26.52 | 26.20 | 26.33 | 399,175 | +0.03(+0.13%) |
Mar 29, 2021 | 26.64 | 26.90 | 26.20 | 26.29 | 298,298 | -0.29(-1.10%) |
Mar 26, 2021 | 26.12 | 26.62 | 26.12 | 26.59 | 378,630 | +0.71(+2.73%) |
Mar 25, 2021 | 25.69 | 25.89 | 25.23 | 25.88 | 327,932 | +0.31(+1.21%) |
Mar 24, 2021 | 26.52 | 26.57 | 25.53 | 25.57 | 454,286 | -0.72(-2.72%) |
Mar 23, 2021 | 26.48 | 26.74 | 26.15 | 26.28 | 455,512 | -0.33(-1.23%) |
Mar 22, 2021 | 27.23 | 27.41 | 26.54 | 26.61 | 870,929 | -0.59(-2.16%) |
Mar 19, 2021 | 26.92 | 27.38 | 26.55 | 27.20 | 282,928 | +0.12(+0.45%) |
Mar 18, 2021 | 27.14 | 27.81 | 27.06 | 27.08 | 327,313 | -0.22(-0.79%) |
Mar 17, 2021 | 27.39 | 27.51 | 27.00 | 27.29 | 369,303 | -0.16(-0.60%) |
Mar 16, 2021 | 27.40 | 27.59 | 27.26 | 27.46 | 458,571 | -0.01(-0.03%) |
Mar 15, 2021 | 26.94 | 27.65 | 26.94 | 27.47 | 465,628 | +0.51(+1.89%) |
Mar 12, 2021 | 26.12 | 26.99 | 26.02 | 26.96 | 410,414 | +0.82(+3.13%) |
Mar 11, 2021 | 25.99 | 26.44 | 25.89 | 26.14 | 390,156 | +0.34(+1.34%) |
Mar 10, 2021 | 26.03 | 26.18 | 25.37 | 25.79 | 281,427 | -0.04(-0.17%) |
Mar 09, 2021 | 26.18 | 26.52 | 25.83 | 25.84 | 588,595 | -0.14(-0.53%) |
Mar 08, 2021 | 25.51 | 26.21 | 25.34 | 25.97 | 1,617,407 | +0.54(+2.14%) |
Mar 05, 2021 | 25.38 | 25.58 | 24.91 | 25.43 | 898,782 | +0.39(+1.55%) |
Mar 04, 2021 | 25.39 | 25.70 | 24.41 | 25.04 | 685,055 | -0.41(-1.63%) |
Mar 03, 2021 | 26.22 | 26.92 | 25.42 | 25.46 | 748,474 | -0.91(-3.47%) |
Mar 02, 2021 | 27.40 | 27.42 | 26.33 | 26.37 | 929,184 | -1.01(-3.68%) |
Mar 01, 2021 | 26.69 | 27.60 | 26.33 | 27.38 | 1,141,122 | +1.20(+4.58%) |
Feb 26, 2021 | 26.82 | 27.08 | 25.84 | 26.18 | 1,391,442 | -0.80(-2.97%) |
Feb 25, 2021 | 24.35 | 27.08 | 24.35 | 26.98 | 1,418,960 | +3.50(+14.90%) |
Feb 24, 2021 | 22.78 | 23.53 | 22.78 | 23.48 | 613,750 | +0.58(+2.52%) |
Feb 23, 2021 | 23.17 | 23.37 | 22.50 | 22.90 | 352,947 | -0.54(-2.32%) |
Feb 22, 2021 | 23.72 | 23.80 | 23.31 | 23.45 | 670,929 | -0.38(-1.59%) |
Feb 19, 2021 | 23.31 | 23.91 | 23.20 | 23.83 | 464,355 | +0.65(+2.79%) |
Feb 18, 2021 | 23.58 | 23.58 | 22.96 | 23.18 | 575,838 | -0.61(-2.57%) |
Feb 17, 2021 | 23.70 | 23.82 | 23.39 | 23.79 | 319,437 | -0.06(-0.25%) |
Feb 16, 2021 | 24.35 | 24.52 | 23.84 | 23.85 | 282,283 | -0.37(-1.53%) |
Feb 12, 2021 | 24.02 | 24.24 | 23.73 | 24.22 | 249,868 | +0.15(+0.61%) |
Feb 11, 2021 | 23.79 | 24.13 | 23.63 | 24.08 | 284,379 | +0.34(+1.45%) |
Feb 10, 2021 | 24.14 | 24.31 | 23.57 | 23.73 | 517,245 | -0.25(-1.04%) |
Feb 09, 2021 | 23.22 | 24.07 | 23.07 | 23.98 | 987,499 | +0.93(+4.04%) |
Feb 08, 2021 | 23.48 | 23.48 | 22.48 | 23.05 | 1,213,443 | -0.28(-1.18%) |
Feb 05, 2021 | 23.03 | 23.38 | 22.75 | 23.33 | 921,287 | +0.51(+2.23%) |
Feb 04, 2021 | 22.40 | 22.87 | 22.17 | 22.82 | 786,859 | +0.59(+2.68%) |
Feb 03, 2021 | 21.97 | 22.52 | 21.97 | 22.22 | 901,827 | +0.32(+1.46%) |
Feb 02, 2021 | 22.15 | 22.27 | 21.72 | 21.90 | 655,619 | -0.05(-0.24%) |
Feb 01, 2021 | 21.66 | 22.19 | 21.66 | 21.96 | 415,880 | +0.47(+2.21%) |
Jan 29, 2021 | 22.39 | 22.39 | 21.39 | 21.48 | 891,822 | -1.04(-4.63%) |
Jan 28, 2021 | 21.95 | 22.64 | 21.78 | 22.53 | 647,766 | +0.62(+2.83%) |
Jan 27, 2021 | 22.07 | 22.37 | 21.76 | 21.90 | 743,240 | -0.52(-2.31%) |
Jan 26, 2021 | 22.76 | 22.81 | 22.09 | 22.42 | 289,473 | -0.18(-0.80%) |
Jan 25, 2021 | 22.51 | 22.96 | 22.36 | 22.60 | 571,675 | +0.03(+0.11%) |
Jan 22, 2021 | 22.66 | 22.67 | 22.27 | 22.58 | 647,870 | -0.29(-1.28%) |
Jan 21, 2021 | 23.54 | 23.54 | 22.78 | 22.87 | 378,540 | -0.61(-2.61%) |
Jan 20, 2021 | 23.75 | 24.02 | 23.45 | 23.48 | 356,088 | -0.19(-0.80%) |
Jan 19, 2021 | 23.50 | 23.85 | 23.39 | 23.67 | 648,836 | +0.32(+1.37%) |
Jan 15, 2021 | 23.84 | 23.89 | 23.22 | 23.35 | 283,276 | -0.69(-2.87%) |
Jan 14, 2021 | 24.07 | 24.32 | 23.90 | 24.04 | 385,908 | +0.25(+1.05%) |
Jan 13, 2021 | 23.79 | 23.88 | 23.21 | 23.79 | 464,413 | -0.07(-0.29%) |
Jan 12, 2021 | 23.99 | 24.01 | 23.58 | 23.86 | 562,951 | -0.09(-0.36%) |
Jan 11, 2021 | 24.35 | 24.53 | 23.84 | 23.95 | 433,502 | -0.62(-2.53%) |
Jan 08, 2021 | 24.99 | 25.00 | 24.26 | 24.57 | 250,100 | -0.25(-1.01%) |
Jan 07, 2021 | 24.78 | 24.90 | 24.60 | 24.82 | 253,453 | +0.13(+0.52%) |
Jan 06, 2021 | 24.27 | 24.98 | 24.24 | 24.69 | 308,780 | +0.50(+2.07%) |
Jan 05, 2021 | 23.47 | 24.37 | 23.47 | 24.19 | 207,515 | +0.60(+2.56%) |
Jan 04, 2021 | 24.22 | 24.31 | 23.32 | 23.59 | 283,591 | -0.56(-2.32%) |
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 237,798 | +0.03(+0.14%) | |
Dec 30, 2020 | 24.29 | 24.50 | 24.07 | 24.11 | 237,798 | +0.02(+0.07%) |
Dec 29, 2020 | 24.11 | 24.24 | 23.71 | 24.09 | 230,724 | +0.17(+0.72%) |
Dec 28, 2020 | 24.43 | 24.50 | 23.92 | 23.92 | 137,836 | -0.41(-1.67%) |
Dec 24, 2020 | 24.25 | 24.34 | 24.01 | 24.33 | 87,929 | +0.16(+0.68%) |
Dec 23, 2020 | 24.42 | 24.72 | 24.07 | 24.16 | 543,278 | -0.11(-0.46%) |
Dec 22, 2020 | 24.34 | 24.43 | 23.75 | 24.28 | 637,089 | +0.08(+0.32%) |
Dec 21, 2020 | 23.83 | 24.35 | 23.44 | 24.20 | 430,036 | +0.04(+0.18%) |
Dec 18, 2020 | 23.39 | 24.21 | 23.39 | 24.15 | 509,248 | +0.71(+3.01%) |
Dec 17, 2020 | 23.60 | 23.60 | 23.14 | 23.45 | 285,104 | -0.08(-0.33%) |
Dec 16, 2020 | 24.06 | 24.21 | 23.34 | 23.53 | 550,862 | -0.40(-1.66%) |
Dec 15, 2020 | 23.29 | 23.93 | 23.16 | 23.92 | 428,093 | +0.62(+2.66%) |
Dec 14, 2020 | 23.41 | 23.64 | 23.27 | 23.30 | 344,270 | -0.03(-0.11%) |
Dec 11, 2020 | 23.99 | 24.08 | 23.30 | 23.33 | 418,998 | -0.87(-3.60%) |
Dec 10, 2020 | 23.94 | 24.33 | 23.82 | 24.20 | 526,062 | +0.20(+0.83%) |
Dec 09, 2020 | 23.84 | 24.13 | 23.72 | 24.00 | 930,444 | +0.35(+1.49%) |
Dec 08, 2020 | 23.44 | 23.78 | 23.43 | 23.65 | 593,517 | +0.09(+0.37%) |
Dec 07, 2020 | 23.64 | 23.65 | 23.18 | 23.56 | 473,990 | -0.14(-0.58%) |
Dec 04, 2020 | 24.37 | 24.40 | 23.55 | 23.70 | 649,378 | -0.55(-2.28%) |
Dec 03, 2020 | 23.03 | 24.28 | 22.92 | 24.25 | 1,326,670 | +1.27(+5.51%) |
Dec 02, 2020 | 22.76 | 23.03 | 22.60 | 22.98 | 269,239 | +0.05(+0.23%) |
Dec 01, 2020 | 22.93 | 22.98 | 22.58 | 22.93 | 421,825 | +0.41(+1.80%) |
Nov 30, 2020 | 22.99 | 23.14 | 22.50 | 22.53 | 534,702 | -0.45(-1.95%) |
Nov 27, 2020 | 22.90 | 23.22 | 22.79 | 22.97 | 229,219 | -0.01(-0.04%) |
Nov 25, 2020 | 22.65 | 22.99 | 22.44 | 22.98 | 497,068 | +0.14(+0.60%) |
Nov 24, 2020 | 22.41 | 23.01 | 22.30 | 22.84 | 707,211 | +0.66(+2.95%) |
Nov 23, 2020 | 22.64 | 22.70 | 22.15 | 22.19 | 478,739 | -0.33(-1.45%) |
Nov 20, 2020 | 22.63 | 22.72 | 22.20 | 22.52 | 951,679 | +0.22(+0.97%) |
Nov 19, 2020 | 21.85 | 22.40 | 21.48 | 22.30 | 537,347 | +0.36(+1.65%) |
Nov 18, 2020 | 21.24 | 22.13 | 20.89 | 21.94 | 844,815 | +0.78(+3.71%) |
Nov 17, 2020 | 20.66 | 21.25 | 20.51 | 21.15 | 660,944 | +0.23(+1.11%) |
Nov 16, 2020 | 21.03 | 21.10 | 20.46 | 20.92 | 961,487 | +0.33(+1.59%) |
Nov 13, 2020 | 20.59 | 20.66 | 20.24 | 20.59 | 941,355 | +0.10(+0.51%) |
Nov 12, 2020 | 20.98 | 21.09 | 20.37 | 20.49 | 585,207 | -0.72(-3.37%) |
Nov 11, 2020 | 21.05 | 21.26 | 20.66 | 21.21 | 1,211,200 | +0.16(+0.78%) |
Nov 10, 2020 | 20.42 | 21.08 | 20.21 | 21.04 | 865,551 | +0.60(+2.95%) |
Nov 09, 2020 | 19.09 | 20.58 | 18.94 | 20.44 | 1,163,568 | +2.40(+13.28%) |
Nov 06, 2020 | 19.05 | 19.06 | 17.88 | 18.04 | 833,821 | -1.01(-5.29%) |
Nov 05, 2020 | 19.76 | 19.94 | 19.04 | 19.05 | 1,153,348 | -0.52(-2.64%) |
Nov 04, 2020 | 19.37 | 19.62 | 18.95 | 19.57 | 668,487 | +0.18(+0.93%) |
Nov 03, 2020 | 18.76 | 19.46 | 18.58 | 19.39 | 1,195,470 | +1.03(+5.64%) |
Nov 02, 2020 | 18.06 | 18.48 | 18.06 | 18.35 | 1,046,050 | +0.45(+2.50%) |
Oct 30, 2020 | 18.71 | 19.55 | 17.36 | 17.90 | 2,191,159 | -0.53(-2.85%) |
Oct 29, 2020 | 18.75 | 20.09 | 18.42 | 18.43 | 2,043,934 | -0.09(-0.47%) |
Oct 28, 2020 | 18.44 | 18.81 | 18.32 | 18.52 | 975,773 | -0.41(-2.19%) |
Oct 27, 2020 | 18.89 | 19.14 | 18.84 | 18.93 | 474,801 | +0.05(+0.27%) |
Oct 26, 2020 | 19.12 | 19.29 | 18.81 | 18.88 | 594,327 | -0.55(-2.84%) |
Oct 23, 2020 | 19.45 | 19.46 | 19.00 | 19.43 | 762,712 | +0.14(+0.71%) |
Oct 22, 2020 | 19.41 | 19.47 | 19.15 | 19.29 | 985,517 | +0.01(+0.04%) |
Oct 21, 2020 | 18.84 | 19.40 | 18.79 | 19.28 | 1,098,880 | +0.35(+1.87%) |
Oct 20, 2020 | 18.84 | 19.11 | 18.67 | 18.93 | 859,170 | +0.37(+2.00%) |
Oct 19, 2020 | 19.05 | 19.22 | 18.53 | 18.56 | 531,228 | -0.38(-2.00%) |
Oct 16, 2020 | 19.08 | 19.15 | 18.84 | 18.94 | 480,015 | -0.06(-0.32%) |
Oct 15, 2020 | 18.85 | 19.04 | 18.69 | 19.00 | 305,456 | -0.17(-0.90%) |
Oct 14, 2020 | 19.56 | 19.59 | 19.17 | 19.17 | 767,317 | -0.34(-1.77%) |
Oct 13, 2020 | 19.49 | 19.61 | 19.37 | 19.52 | 571,945 | -0.01(-0.04%) |
Oct 12, 2020 | 19.55 | 19.61 | 19.19 | 19.53 | 638,404 | +0.02(+0.09%) |
Oct 09, 2020 | 19.40 | 19.56 | 19.19 | 19.51 | 1,088,561 | +0.33(+1.71%) |
Oct 08, 2020 | 18.40 | 19.22 | 18.35 | 19.18 | 1,560,371 | +1.05(+5.80%) |
Oct 07, 2020 | 17.65 | 18.22 | 17.47 | 18.13 | 1,165,073 | +0.74(+4.26%) |
Oct 06, 2020 | 18.03 | 18.03 | 17.33 | 17.39 | 1,763,249 | -0.53(-2.98%) |
Oct 05, 2020 | 18.06 | 18.14 | 17.81 | 17.92 | 603,184 | +0.06(+0.34%) |
Oct 02, 2020 | 17.24 | 17.89 | 17.22 | 17.86 | 401,598 | +0.19(+1.07%) |
Oct 01, 2020 | 17.03 | 17.70 | 16.95 | 17.67 | 984,162 | +0.72(+4.22%) |
Sep 30, 2020 | 17.46 | 17.62 | 16.88 | 16.96 | 637,429 | -0.46(-2.62%) |
Sep 29, 2020 | 17.46 | 17.53 | 17.23 | 17.41 | 562,635 | -0.01(-0.05%) |
Sep 28, 2020 | 17.53 | 17.63 | 17.34 | 17.42 | 868,524 | +0.10(+0.60%) |
Sep 25, 2020 | 16.73 | 17.33 | 16.60 | 17.32 | 539,176 | +0.53(+3.18%) |
Sep 24, 2020 | 16.58 | 17.02 | 16.48 | 16.78 | 944,062 | +0.15(+0.88%) |
Sep 23, 2020 | 17.31 | 17.41 | 16.61 | 16.64 | 713,459 | -0.53(-3.06%) |
Sep 22, 2020 | 16.53 | 17.28 | 16.53 | 17.16 | 1,407,476 | +0.68(+4.13%) |
Sep 21, 2020 | 16.69 | 16.70 | 16.32 | 16.48 | 834,530 | -0.56(-3.29%) |
Sep 18, 2020 | 17.12 | 17.25 | 16.88 | 17.04 | 500,896 | -0.14(-0.80%) |
Sep 17, 2020 | 16.59 | 17.22 | 16.41 | 17.18 | 725,939 | +0.46(+2.73%) |
Sep 16, 2020 | 17.40 | 17.41 | 16.67 | 16.72 | 884,281 | -0.60(-3.48%) |
Sep 15, 2020 | 17.90 | 17.97 | 17.27 | 17.33 | 527,578 | -0.41(-2.29%) |
Sep 14, 2020 | 17.47 | 17.73 | 17.28 | 17.73 | 426,570 | +0.42(+2.44%) |
Sep 11, 2020 | 17.29 | 17.54 | 17.04 | 17.31 | 541,032 | +0.16(+0.90%) |
Sep 10, 2020 | 17.34 | 17.55 | 17.09 | 17.15 | 602,368 | -0.08(-0.45%) |
Sep 09, 2020 | 17.33 | 17.44 | 16.97 | 17.23 | 743,731 | -0.09(-0.55%) |
Sep 08, 2020 | 17.22 | 17.68 | 17.13 | 17.33 | 939,053 | -0.19(-1.08%) |
Sep 04, 2020 | 17.49 | 17.59 | 17.09 | 17.52 | 551,357 | +0.17(+0.99%) |
Sep 03, 2020 | 17.89 | 18.13 | 17.23 | 17.34 | 562,351 | -0.49(-2.76%) |
Sep 02, 2020 | 17.38 | 17.87 | 17.30 | 17.84 | 615,051 | +0.66(+3.87%) |
Sep 01, 2020 | 16.65 | 17.19 | 16.61 | 17.17 | 759,908 | +0.50(+3.00%) |
Aug 31, 2020 | 17.48 | 17.48 | 16.67 | 16.67 | 749,511 | -0.77(-4.40%) |
Aug 28, 2020 | 17.78 | 17.80 | 17.39 | 17.44 | 578,501 | -0.19(-1.08%) |
Aug 27, 2020 | 17.49 | 17.89 | 17.46 | 17.63 | 459,130 | +0.24(+1.39%) |
Aug 26, 2020 | 17.39 | 17.44 | 17.15 | 17.39 | 606,441 | +0.02(+0.10%) |
Aug 25, 2020 | 17.74 | 17.90 | 17.28 | 17.37 | 832,820 | -0.29(-1.66%) |
Aug 24, 2020 | 17.11 | 17.67 | 17.00 | 17.66 | 349,729 | +0.67(+3.96%) |
Aug 21, 2020 | 16.72 | 17.01 | 16.50 | 16.99 | 351,949 | +0.25(+1.49%) |
Aug 20, 2020 | 16.75 | 17.03 | 16.69 | 16.74 | 1,147,370 | -0.20(-1.17%) |
Aug 19, 2020 | 17.48 | 17.65 | 16.92 | 16.94 | 1,085,296 | -0.53(-3.01%) |
Aug 18, 2020 | 17.17 | 17.51 | 17.03 | 17.47 | 888,291 | +0.28(+1.60%) |
Aug 17, 2020 | 16.90 | 17.26 | 16.84 | 17.19 | 1,210,729 | +0.28(+1.68%) |
Aug 14, 2020 | 16.56 | 16.96 | 16.37 | 16.90 | 926,159 | +0.23(+1.40%) |
Aug 13, 2020 | 16.47 | 16.73 | 16.33 | 16.67 | 569,302 | +0.14(+0.83%) |
Aug 12, 2020 | 16.65 | 16.75 | 16.46 | 16.53 | 371,607 | +0.04(+0.26%) |
Aug 11, 2020 | 16.64 | 16.89 | 16.45 | 16.49 | 669,781 | +0.14(+0.84%) |
Aug 10, 2020 | 15.87 | 16.40 | 15.78 | 16.35 | 419,114 | +0.57(+3.60%) |
Aug 07, 2020 | 15.24 | 15.79 | 15.18 | 15.78 | 350,905 | +0.42(+2.75%) |
Aug 06, 2020 | 15.54 | 15.64 | 15.24 | 15.36 | 639,888 | -0.31(-1.98%) |
Aug 05, 2020 | 15.57 | 15.82 | 15.38 | 15.67 | 966,319 | +0.27(+1.74%) |
Aug 04, 2020 | 15.16 | 15.87 | 15.03 | 15.40 | 1,143,115 | +0.16(+1.02%) |
Aug 03, 2020 | 15.36 | 15.49 | 15.00 | 15.25 | 592,214 | -0.06(-0.39%) |
Jul 31, 2020 | 15.34 | 15.51 | 14.95 | 15.31 | 886,370 | -0.13(-0.84%) |
Jul 30, 2020 | 14.21 | 15.47 | 14.16 | 15.44 | 1,380,901 | -0.07(-0.44%) |
Jul 29, 2020 | 15.09 | 15.76 | 14.90 | 15.51 | 1,724,092 | +0.53(+3.51%) |
Jul 28, 2020 | 14.56 | 15.01 | 14.49 | 14.98 | 813,546 | +0.39(+2.66%) |
Jul 27, 2020 | 14.33 | 14.61 | 14.26 | 14.59 | 382,525 | +0.21(+1.44%) |
Jul 24, 2020 | 14.64 | 14.64 | 14.29 | 14.39 | 420,042 | -0.27(-1.82%) |
Jul 23, 2020 | 14.56 | 14.78 | 14.43 | 14.65 | 509,125 | +0.08(+0.53%) |
Jul 22, 2020 | 14.46 | 14.71 | 14.32 | 14.58 | 1,104,268 | +0.09(+0.59%) |
Jul 21, 2020 | 14.53 | 14.77 | 14.39 | 14.49 | 740,907 | +0.13(+0.90%) |
Jul 20, 2020 | 14.88 | 14.98 | 14.36 | 14.36 | 639,514 | -0.47(-3.20%) |
Jul 17, 2020 | 14.50 | 14.90 | 14.35 | 14.84 | 658,658 | +0.44(+3.05%) |
Jul 16, 2020 | 13.94 | 14.46 | 13.84 | 14.40 | 770,290 | +0.33(+2.33%) |
Jul 15, 2020 | 13.63 | 14.20 | 13.63 | 14.07 | 599,755 | +0.74(+5.56%) |
Jul 14, 2020 | 13.09 | 13.39 | 12.92 | 13.33 | 664,109 | +0.25(+1.91%) |
Jul 13, 2020 | 13.07 | 13.40 | 12.77 | 13.08 | 832,545 | +0.14(+1.07%) |
Jul 10, 2020 | 12.57 | 12.95 | 12.55 | 12.94 | 478,275 | +0.39(+3.09%) |
Jul 09, 2020 | 12.75 | 12.83 | 12.28 | 12.55 | 1,070,394 | -0.24(-1.89%) |
Jul 08, 2020 | 12.97 | 13.03 | 12.75 | 12.79 | 809,455 | -0.19(-1.46%) |
Jul 07, 2020 | 13.38 | 13.47 | 12.93 | 12.98 | 557,345 | -0.59(-4.38%) |
Jul 06, 2020 | 13.38 | 13.72 | 13.36 | 13.58 | 494,498 | +0.20(+1.48%) |
Jul 02, 2020 | 13.30 | 13.56 | 13.22 | 13.38 | 546,020 | +0.37(+2.85%) |