Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.56 | 29.81 | 29.51 | 29.76 | 126,636 | +0.21(+0.71%) |
Jun 29, 2021 | 29.77 | 29.84 | 29.54 | 29.55 | 261,508 | -0.34(-1.14%) |
Jun 28, 2021 | 30.58 | 30.58 | 29.76 | 29.89 | 227,700 | -0.91(-2.95%) |
Jun 25, 2021 | 30.89 | 30.95 | 30.64 | 30.80 | 170,655 | -0.09(-0.29%) |
Jun 24, 2021 | 30.93 | 30.96 | 30.54 | 30.89 | 149,363 | -0.01(-0.03%) |
Jun 23, 2021 | 30.70 | 31.02 | 30.56 | 30.90 | 80,370 | +0.37(+1.21%) |
Jun 22, 2021 | 30.44 | 30.56 | 30.18 | 30.53 | 141,595 | +0.07(+0.23%) |
Jun 21, 2021 | 30.39 | 30.46 | 29.96 | 30.46 | 142,069 | +0.28(+0.93%) |
Jun 18, 2021 | 30.43 | 30.75 | 30.08 | 30.18 | 135,992 | -0.75(-2.42%) |
Jun 17, 2021 | 30.81 | 31.06 | 30.67 | 30.93 | 103,429 | +0.26(+0.85%) |
Jun 16, 2021 | 30.81 | 30.92 | 30.41 | 30.67 | 189,033 | -0.25(-0.81%) |
Jun 15, 2021 | 30.99 | 31.09 | 30.81 | 30.92 | 769,025 | -0.38(-1.21%) |
Jun 14, 2021 | 31.37 | 31.46 | 31.16 | 31.30 | 134,041 | -0.10(-0.32%) |
Jun 11, 2021 | 31.29 | 31.43 | 31.18 | 31.40 | 129,350 | +0.07(+0.22%) |
Jun 10, 2021 | 31.36 | 31.48 | 30.98 | 31.33 | 223,073 | -0.12(-0.38%) |
Jun 09, 2021 | 31.52 | 31.63 | 31.33 | 31.45 | 201,101 | +0.15(+0.48%) |
Jun 08, 2021 | 31.35 | 31.45 | 31.08 | 31.30 | 129,606 | +0.17(+0.55%) |
Jun 07, 2021 | 31.27 | 31.29 | 30.96 | 31.13 | 414,746 | -0.29(-0.92%) |
Jun 04, 2021 | 31.42 | 31.55 | 31.20 | 31.42 | 215,397 | -0.03(-0.10%) |
Jun 03, 2021 | 31.60 | 31.81 | 31.17 | 31.45 | 641,111 | -0.45(-1.41%) |
Jun 02, 2021 | 31.97 | 32.02 | 31.72 | 31.90 | 460,322 | +0.21(+0.66%) |
Jun 01, 2021 | 31.96 | 32.03 | 31.40 | 31.69 | 375,516 | +0.56(+1.80%) |
May 28, 2021 | 30.96 | 31.21 | 30.90 | 31.13 | 230,022 | +0.21(+0.68%) |
May 27, 2021 | 30.72 | 30.93 | 30.53 | 30.92 | 206,216 | +0.35(+1.14%) |
May 26, 2021 | 30.13 | 30.64 | 30.11 | 30.57 | 196,729 | +0.81(+2.72%) |
May 25, 2021 | 29.96 | 30.21 | 29.67 | 29.76 | 146,526 | +0.12(+0.40%) |
May 24, 2021 | 29.44 | 29.67 | 29.22 | 29.64 | 146,340 | +0.44(+1.50%) |
May 21, 2021 | 29.46 | 29.64 | 29.16 | 29.20 | 67,556 | -0.22(-0.75%) |
May 20, 2021 | 29.33 | 29.54 | 29.17 | 29.42 | 150,990 | -0.03(-0.10%) |
May 19, 2021 | 28.91 | 29.46 | 28.84 | 29.45 | 97,528 | +0.01(+0.03%) |
May 18, 2021 | 29.18 | 29.66 | 29.18 | 29.44 | 233,591 | +0.68(+2.36%) |
May 17, 2021 | 28.72 | 28.88 | 28.35 | 28.77 | 247,325 | +0.12(+0.42%) |
May 14, 2021 | 28.17 | 28.69 | 27.98 | 28.65 | 236,862 | +1.06(+3.84%) |
May 13, 2021 | 27.72 | 28.03 | 27.17 | 27.59 | 324,954 | -0.04(-0.14%) |
May 12, 2021 | 28.32 | 28.62 | 27.54 | 27.63 | 330,463 | -0.95(-3.32%) |
May 11, 2021 | 27.97 | 28.75 | 27.82 | 28.58 | 467,329 | -0.15(-0.52%) |
May 10, 2021 | 29.56 | 29.56 | 28.65 | 28.73 | 147,505 | -0.56(-1.91%) |
May 07, 2021 | 28.67 | 29.51 | 28.67 | 29.28 | 155,753 | +0.80(+2.80%) |
May 06, 2021 | 28.87 | 28.90 | 28.17 | 28.49 | 433,168 | -0.53(-1.82%) |
May 05, 2021 | 29.36 | 29.57 | 28.90 | 29.02 | 170,459 | -0.29(-0.99%) |
May 04, 2021 | 29.82 | 29.83 | 28.97 | 29.30 | 246,236 | -0.77(-2.56%) |
May 03, 2021 | 30.24 | 30.39 | 30.01 | 30.07 | 121,591 | -0.05(-0.17%) |
Apr 30, 2021 | 30.46 | 30.63 | 30.02 | 30.12 | 137,865 | -0.59(-1.92%) |
Apr 29, 2021 | 31.33 | 31.38 | 30.34 | 30.71 | 239,970 | -0.41(-1.32%) |
Apr 28, 2021 | 31.05 | 31.17 | 30.79 | 31.12 | 133,406 | -0.04(-0.13%) |
Apr 27, 2021 | 30.91 | 31.21 | 30.86 | 31.16 | 1,160,489 | +0.36(+1.17%) |
Apr 26, 2021 | 30.73 | 31.05 | 30.66 | 30.80 | 166,137 | +0.37(+1.21%) |
Apr 23, 2021 | 30.15 | 30.43 | 29.95 | 30.43 | 115,538 | +0.48(+1.60%) |
Apr 22, 2021 | 29.88 | 30.33 | 29.65 | 29.95 | 136,163 | +0.21(+0.71%) |
Apr 21, 2021 | 28.82 | 29.75 | 28.78 | 29.74 | 240,909 | +0.45(+1.53%) |
Apr 20, 2021 | 30.24 | 30.26 | 29.07 | 29.29 | 351,761 | -1.15(-3.77%) |
Apr 19, 2021 | 30.55 | 30.64 | 30.28 | 30.44 | 187,297 | -0.06(-0.20%) |
Apr 16, 2021 | 30.42 | 30.61 | 30.19 | 30.50 | 140,569 | +0.05(+0.16%) |
Apr 15, 2021 | 30.71 | 30.71 | 30.23 | 30.45 | 193,844 | +0.04(+0.13%) |
Apr 14, 2021 | 30.16 | 30.72 | 30.16 | 30.41 | 251,281 | +0.32(+1.06%) |
Apr 13, 2021 | 29.97 | 30.18 | 29.62 | 30.09 | 247,752 | -0.01(-0.03%) |
Apr 12, 2021 | 30.71 | 30.80 | 29.96 | 30.10 | 414,823 | -0.60(-1.95%) |
Apr 09, 2021 | 31.06 | 31.06 | 30.55 | 30.70 | 387,966 | -0.46(-1.47%) |
Apr 08, 2021 | 31.37 | 31.37 | 30.80 | 31.16 | 249,338 | -0.03(-0.10%) |
Apr 07, 2021 | 31.80 | 31.89 | 31.03 | 31.19 | 241,134 | -0.52(-1.64%) |
Apr 06, 2021 | 31.97 | 32.00 | 31.62 | 31.71 | 291,508 | -0.13(-0.41%) |
Apr 05, 2021 | 32.31 | 32.34 | 31.74 | 31.84 | 849,499 | +0.13(+0.41%) |
Apr 01, 2021 | 31.46 | 31.83 | 31.33 | 31.71 | 287,746 | +0.49(+1.57%) |
Mar 31, 2021 | 31.12 | 31.36 | 30.91 | 31.22 | 432,389 | +0.32(+1.03%) |
Mar 30, 2021 | 30.57 | 31.05 | 30.45 | 30.90 | 169,978 | +0.28(+0.91%) |
Mar 29, 2021 | 30.96 | 30.98 | 30.19 | 30.62 | 259,726 | -0.35(-1.13%) |
Mar 26, 2021 | 31.23 | 31.26 | 30.53 | 30.97 | 570,886 | +0.24(+0.78%) |
Mar 25, 2021 | 29.38 | 30.76 | 29.16 | 30.73 | 331,921 | +0.77(+2.57%) |
Mar 24, 2021 | 31.06 | 31.30 | 29.95 | 29.96 | 376,659 | -0.73(-2.38%) |
Mar 23, 2021 | 31.81 | 31.86 | 30.63 | 30.69 | 473,189 | -1.44(-4.48%) |
Mar 22, 2021 | 33.08 | 33.08 | 32.00 | 32.13 | 504,456 | -1.03(-3.10%) |
Mar 19, 2021 | 33.35 | 33.35 | 32.35 | 33.16 | 322,688 | +0.20(+0.61%) |
Mar 18, 2021 | 34.05 | 34.05 | 32.86 | 32.96 | 418,417 | -1.27(-3.71%) |
Mar 17, 2021 | 33.11 | 34.36 | 32.76 | 34.23 | 349,802 | +0.61(+1.81%) |
Mar 16, 2021 | 34.49 | 34.50 | 33.36 | 33.62 | 533,397 | -0.79(-2.29%) |
Mar 15, 2021 | 33.92 | 34.46 | 33.71 | 34.41 | 927,896 | +0.96(+2.87%) |
Mar 12, 2021 | 32.61 | 33.55 | 32.22 | 33.45 | 429,716 | +0.51(+1.55%) |
Mar 11, 2021 | 32.04 | 32.95 | 31.86 | 32.94 | 618,669 | +1.49(+4.73%) |
Mar 10, 2021 | 31.63 | 31.71 | 31.08 | 31.45 | 769,041 | +0.22(+0.70%) |
Mar 09, 2021 | 31.11 | 31.43 | 30.81 | 31.23 | 339,988 | +1.09(+3.61%) |
Mar 08, 2021 | 30.77 | 30.86 | 29.99 | 30.14 | 812,180 | -0.72(-2.33%) |
Mar 05, 2021 | 31.16 | 31.16 | 29.16 | 30.86 | 751,203 | -0.01(-0.03%) |
Mar 04, 2021 | 32.46 | 32.58 | 30.11 | 30.87 | 880,149 | -1.58(-4.86%) |
Mar 03, 2021 | 32.91 | 33.04 | 32.21 | 32.45 | 458,126 | -0.23(-0.70%) |
Mar 02, 2021 | 32.96 | 33.02 | 32.61 | 32.68 | 311,723 | -0.34(-1.03%) |
Mar 01, 2021 | 33.11 | 33.26 | 32.79 | 33.02 | 823,581 | +0.32(+0.98%) |
Feb 26, 2021 | 32.22 | 32.91 | 31.48 | 32.70 | 560,974 | +0.83(+2.60%) |
Feb 25, 2021 | 34.04 | 34.21 | 31.64 | 31.87 | 1,243,411 | -2.00(-5.90%) |
Feb 24, 2021 | 32.88 | 33.96 | 32.61 | 33.87 | 1,301,007 | +1.29(+3.95%) |
Feb 23, 2021 | 32.41 | 32.63 | 30.58 | 32.58 | 815,079 | +0.49(+1.53%) |
Feb 22, 2021 | 31.82 | 32.52 | 31.77 | 32.09 | 787,742 | +0.09(+0.28%) |
Feb 19, 2021 | 31.43 | 32.10 | 31.43 | 32.00 | 437,826 | +0.75(+2.40%) |
Feb 18, 2021 | 30.84 | 31.43 | 30.64 | 31.25 | 383,492 | +0.09(+0.29%) |
Feb 17, 2021 | 31.03 | 31.19 | 30.51 | 31.16 | 419,570 | +0.40(+1.30%) |
Feb 16, 2021 | 30.79 | 31.09 | 30.51 | 30.76 | 614,485 | +1.01(+3.39%) |
Feb 12, 2021 | 28.97 | 29.82 | 28.47 | 29.75 | 204,946 | +0.62(+2.13%) |
Feb 11, 2021 | 29.70 | 29.70 | 28.83 | 29.13 | 168,761 | -0.53(-1.78%) |
Feb 10, 2021 | 30.00 | 30.01 | 29.22 | 29.66 | 275,297 | +0.11(+0.37%) |
Feb 09, 2021 | 30.00 | 30.02 | 29.13 | 29.55 | 395,684 | -0.58(-1.92%) |
Feb 08, 2021 | 29.66 | 30.16 | 29.56 | 30.13 | 326,868 | +0.93(+3.18%) |
Feb 05, 2021 | 28.58 | 29.56 | 28.57 | 29.20 | 400,381 | +1.04(+3.69%) |
Feb 04, 2021 | 27.77 | 28.18 | 27.48 | 28.17 | 171,835 | +0.64(+2.32%) |
Feb 03, 2021 | 27.40 | 27.71 | 27.27 | 27.53 | 211,767 | +0.62(+2.30%) |
Feb 02, 2021 | 26.49 | 26.95 | 26.49 | 26.91 | 133,369 | +0.87(+3.34%) |
Feb 01, 2021 | 25.66 | 26.07 | 25.64 | 26.04 | 145,450 | +0.82(+3.25%) |
Jan 29, 2021 | 26.27 | 26.27 | 25.11 | 25.22 | 358,931 | -1.03(-3.92%) |
Jan 28, 2021 | 26.13 | 26.55 | 25.82 | 26.25 | 170,534 | +0.04(+0.15%) |
Jan 27, 2021 | 26.22 | 27.71 | 25.57 | 26.21 | 116,736 | -0.40(-1.50%) |
Jan 26, 2021 | 26.44 | 26.65 | 26.44 | 26.61 | 78,413 | +0.17(+0.64%) |
Jan 25, 2021 | 26.20 | 26.54 | 25.72 | 26.44 | 98,443 | +0.07(+0.27%) |
Jan 22, 2021 | 26.19 | 26.42 | 26.17 | 26.37 | 69,183 | -0.07(-0.26%) |
Jan 21, 2021 | 26.33 | 26.49 | 25.98 | 26.44 | 210,009 | +0.12(+0.46%) |
Jan 20, 2021 | 26.35 | 26.40 | 26.09 | 26.32 | 193,338 | +0.25(+0.96%) |
Jan 19, 2021 | 25.98 | 26.16 | 25.80 | 26.07 | 118,723 | +0.10(+0.38%) |
Jan 15, 2021 | 26.36 | 26.39 | 25.93 | 25.97 | 129,155 | -0.52(-1.96%) |
Jan 14, 2021 | 26.15 | 26.58 | 26.15 | 26.49 | 147,239 | +0.58(+2.24%) |
Jan 13, 2021 | 25.97 | 26.05 | 25.82 | 25.91 | 54,404 | -0.22(-0.84%) |
Jan 12, 2021 | 25.70 | 26.21 | 25.62 | 26.13 | 71,492 | +0.35(+1.36%) |
Jan 11, 2021 | 25.54 | 25.88 | 25.49 | 25.78 | 109,680 | -0.38(-1.45%) |
Jan 08, 2021 | 25.93 | 26.18 | 25.80 | 26.16 | 130,156 | +0.25(+0.96%) |
Jan 07, 2021 | 25.69 | 25.96 | 25.56 | 25.91 | 106,956 | +0.00(+0.00%) |
Jan 06, 2021 | 25.80 | 26.28 | 25.69 | 25.91 | 151,916 | +0.03(+0.12%) |
Jan 05, 2021 | 25.25 | 25.93 | 25.24 | 25.88 | 118,064 | +0.55(+2.17%) |
Jan 04, 2021 | 26.09 | 26.29 | 25.10 | 25.33 | 129,348 | -0.54(-2.09%) |
Dec 31, 2020 | 25.87 | 25.87 | 25.87 | 116,709 | +0.05(+0.19%) | |
Dec 30, 2020 | 25.56 | 25.95 | 25.52 | 25.82 | 116,709 | +0.30(+1.17%) |
Dec 29, 2020 | 25.50 | 25.59 | 25.26 | 25.52 | 133,426 | +0.34(+1.35%) |
Dec 28, 2020 | 25.06 | 25.32 | 25.06 | 25.18 | 125,076 | +0.17(+0.68%) |
Dec 24, 2020 | 25.07 | 25.14 | 24.99 | 25.01 | 25,831 | +0.08(+0.32%) |
Dec 23, 2020 | 24.75 | 25.06 | 24.75 | 24.93 | 68,484 | +0.33(+1.34%) |
Dec 22, 2020 | 24.76 | 24.77 | 24.55 | 24.60 | 56,214 | -0.31(-1.24%) |
Dec 21, 2020 | 25.08 | 25.17 | 24.41 | 24.91 | 137,481 | -0.44(-1.73%) |
Dec 18, 2020 | 25.56 | 25.56 | 25.22 | 25.35 | 71,886 | -0.18(-0.70%) |
Dec 17, 2020 | 25.69 | 25.69 | 25.52 | 25.53 | 52,852 | -0.09(-0.35%) |
Dec 16, 2020 | 25.78 | 25.87 | 25.52 | 25.62 | 45,243 | -0.23(-0.89%) |
Dec 15, 2020 | 25.42 | 25.85 | 25.39 | 25.85 | 64,196 | +0.55(+2.17%) |
Dec 14, 2020 | 25.83 | 25.84 | 25.18 | 25.30 | 62,968 | -0.28(-1.09%) |
Dec 11, 2020 | 26.06 | 26.06 | 25.49 | 25.58 | 55,788 | -0.44(-1.69%) |
Dec 10, 2020 | 25.20 | 26.07 | 25.19 | 26.02 | 86,659 | +0.41(+1.60%) |
Dec 09, 2020 | 25.68 | 25.94 | 25.39 | 25.61 | 82,916 | -0.17(-0.66%) |
Dec 08, 2020 | 25.75 | 26.16 | 25.72 | 25.78 | 66,105 | -0.23(-0.88%) |
Dec 07, 2020 | 25.98 | 26.16 | 25.96 | 26.01 | 78,357 | -0.18(-0.69%) |
Dec 04, 2020 | 25.83 | 26.21 | 25.76 | 26.19 | 118,889 | +0.30(+1.16%) |
Dec 03, 2020 | 25.59 | 26.03 | 25.55 | 25.89 | 208,144 | +0.47(+1.85%) |
Dec 02, 2020 | 24.79 | 25.46 | 24.71 | 25.42 | 125,941 | +0.81(+3.29%) |
Dec 01, 2020 | 24.91 | 24.91 | 24.57 | 24.61 | 322,494 | +0.27(+1.11%) |
Nov 30, 2020 | 24.71 | 24.81 | 24.21 | 24.34 | 112,785 | -0.49(-1.97%) |
Nov 27, 2020 | 24.74 | 24.90 | 24.72 | 24.83 | 80,528 | +0.09(+0.36%) |
Nov 25, 2020 | 24.83 | 24.87 | 24.48 | 24.74 | 81,029 | -0.08(-0.32%) |
Nov 24, 2020 | 24.54 | 24.82 | 24.38 | 24.82 | 139,107 | +0.71(+2.94%) |
Nov 23, 2020 | 23.80 | 24.18 | 23.67 | 24.11 | 121,124 | +0.63(+2.68%) |
Nov 20, 2020 | 23.78 | 23.78 | 23.46 | 23.48 | 41,265 | -0.07(-0.30%) |
Nov 19, 2020 | 23.17 | 23.59 | 23.16 | 23.55 | 34,542 | +0.19(+0.81%) |
Nov 18, 2020 | 23.58 | 23.81 | 23.29 | 23.36 | 110,148 | -0.10(-0.43%) |
Nov 17, 2020 | 23.08 | 23.52 | 23.05 | 23.46 | 131,321 | +0.14(+0.60%) |
Nov 16, 2020 | 23.23 | 23.41 | 23.01 | 23.32 | 179,142 | +0.90(+4.01%) |
Nov 13, 2020 | 21.87 | 22.49 | 21.68 | 22.42 | 47,675 | +0.77(+3.55%) |
Nov 12, 2020 | 22.25 | 22.25 | 21.62 | 21.66 | 109,478 | -0.75(-3.34%) |
Nov 11, 2020 | 22.68 | 22.68 | 22.21 | 22.40 | 91,145 | -0.01(-0.04%) |
Nov 10, 2020 | 22.65 | 23.05 | 22.22 | 22.41 | 125,807 | -0.70(-3.02%) |
Nov 09, 2020 | 22.41 | 23.44 | 22.16 | 23.11 | 353,828 | +3.57(+18.26%) |
Nov 06, 2020 | 19.30 | 19.63 | 19.30 | 19.54 | 10,717 | +0.21(+1.11%) |
Nov 05, 2020 | 19.10 | 19.46 | 19.09 | 19.33 | 26,176 | +0.68(+3.64%) |
Nov 04, 2020 | 18.59 | 18.88 | 18.54 | 18.65 | 21,278 | +0.55(+3.03%) |
Nov 03, 2020 | 17.87 | 18.21 | 17.73 | 18.10 | 33,948 | +0.64(+3.66%) |
Nov 02, 2020 | 17.42 | 17.59 | 17.41 | 17.46 | 9,712 | +0.05(+0.29%) |
Oct 30, 2020 | 17.57 | 17.63 | 17.13 | 17.41 | 246,692 | -0.26(-1.47%) |
Oct 29, 2020 | 17.44 | 17.71 | 17.44 | 17.67 | 11,414 | +0.13(+0.74%) |
Oct 28, 2020 | 17.94 | 17.94 | 17.47 | 17.54 | 27,791 | -0.73(-3.99%) |
Oct 27, 2020 | 18.65 | 18.65 | 18.27 | 18.27 | 5,787 | -0.30(-1.63%) |
Oct 26, 2020 | 19.01 | 19.01 | 18.41 | 18.57 | 30,253 | -0.66(-3.41%) |
Oct 23, 2020 | 19.08 | 19.26 | 19.04 | 19.23 | 30,348 | +0.23(+1.22%) |
Oct 22, 2020 | 18.48 | 19.00 | 18.41 | 19.00 | 35,054 | +0.45(+2.40%) |
Oct 21, 2020 | 18.58 | 18.64 | 18.53 | 18.55 | 6,764 | -0.16(-0.84%) |
Oct 20, 2020 | 18.66 | 18.80 | 18.66 | 18.71 | 5,494 | +0.12(+0.66%) |
Oct 19, 2020 | 18.69 | 18.79 | 18.59 | 18.59 | 7,313 | -0.04(-0.23%) |
Oct 16, 2020 | 18.61 | 18.70 | 18.61 | 18.63 | 16,426 | -0.05(-0.27%) |
Oct 15, 2020 | 18.91 | 18.91 | 18.53 | 18.68 | 40,929 | -0.36(-1.89%) |
Oct 14, 2020 | 19.16 | 19.22 | 19.03 | 19.04 | 18,393 | -0.26(-1.32%) |
Oct 13, 2020 | 19.65 | 19.65 | 19.18 | 19.29 | 15,833 | -0.66(-3.32%) |
Oct 12, 2020 | 19.84 | 19.97 | 19.53 | 19.96 | 252,425 | +0.09(+0.45%) |
Oct 09, 2020 | 19.97 | 20.04 | 19.87 | 19.87 | 8,513 | -0.05(-0.25%) |
Oct 08, 2020 | 19.74 | 19.94 | 19.59 | 19.92 | 5,432 | +0.33(+1.68%) |
Oct 07, 2020 | 19.53 | 19.65 | 19.45 | 19.59 | 6,349 | +0.41(+2.12%) |
Oct 06, 2020 | 19.16 | 19.54 | 19.16 | 19.18 | 46,006 | +0.05(+0.27%) |
Oct 05, 2020 | 19.25 | 19.28 | 19.05 | 19.13 | 21,061 | +0.16(+0.84%) |
Oct 02, 2020 | 18.83 | 18.97 | 18.82 | 18.97 | 9,114 | -0.22(-1.16%) |
Oct 01, 2020 | 19.00 | 19.19 | 18.99 | 19.19 | 4,592 | +0.18(+0.95%) |
Sep 30, 2020 | 18.99 | 19.05 | 18.96 | 19.01 | 2,722 | +0.32(+1.72%) |
Sep 29, 2020 | 18.91 | 18.91 | 18.57 | 18.69 | 7,685 | -0.16(-0.85%) |
Sep 28, 2020 | 18.72 | 18.91 | 18.72 | 18.85 | 5,160 | +0.63(+3.45%) |
Sep 25, 2020 | 18.03 | 18.22 | 18.03 | 18.22 | 3,705 | +0.02(+0.11%) |
Sep 24, 2020 | 18.30 | 18.30 | 18.02 | 18.20 | 13,040 | -0.16(-0.87%) |
Sep 23, 2020 | 18.68 | 18.91 | 18.36 | 18.36 | 20,091 | -0.42(-2.23%) |
Sep 22, 2020 | 18.94 | 18.94 | 18.55 | 18.78 | 16,968 | -0.23(-1.19%) |
Sep 21, 2020 | 19.45 | 19.45 | 18.77 | 19.01 | 17,369 | -0.87(-4.37%) |
Sep 18, 2020 | 19.97 | 19.97 | 19.80 | 19.88 | 6,410 | -0.30(-1.50%) |
Sep 17, 2020 | 20.00 | 20.18 | 19.87 | 20.18 | 30,947 | -0.05(-0.27%) |
Sep 16, 2020 | 20.05 | 20.45 | 20.05 | 20.23 | 17,425 | +0.31(+1.58%) |
Sep 15, 2020 | 20.16 | 20.23 | 19.92 | 19.92 | 17,992 | -0.03(-0.17%) |
Sep 14, 2020 | 19.97 | 19.98 | 19.78 | 19.95 | 23,687 | +0.19(+0.95%) |
Sep 11, 2020 | 19.84 | 19.94 | 19.62 | 19.76 | 11,418 | -0.07(-0.37%) |
Sep 10, 2020 | 20.24 | 20.30 | 19.82 | 19.84 | 17,140 | -0.35(-1.73%) |
Sep 09, 2020 | 20.16 | 20.22 | 19.97 | 20.19 | 19,813 | +0.08(+0.42%) |
Sep 08, 2020 | 20.04 | 20.33 | 19.95 | 20.10 | 23,090 | -0.16(-0.81%) |
Sep 04, 2020 | 20.18 | 20.35 | 19.68 | 20.27 | 50,881 | +0.09(+0.45%) |
Sep 03, 2020 | 20.62 | 20.71 | 20.00 | 20.18 | 54,621 | -0.49(-2.37%) |
Sep 02, 2020 | 20.55 | 20.67 | 20.32 | 20.67 | 21,576 | +0.13(+0.63%) |
Sep 01, 2020 | 20.48 | 20.55 | 20.35 | 20.54 | 25,228 | +0.05(+0.24%) |
Aug 31, 2020 | 20.64 | 20.64 | 20.47 | 20.49 | 34,292 | -0.27(-1.30%) |
Aug 28, 2020 | 20.40 | 20.83 | 20.40 | 20.76 | 15,825 | +0.49(+2.41%) |
Aug 27, 2020 | 20.49 | 20.49 | 20.22 | 20.27 | 53,307 | +0.04(+0.20%) |
Aug 26, 2020 | 20.22 | 20.32 | 20.19 | 20.23 | 85,904 | +0.16(+0.80%) |
Aug 25, 2020 | 20.11 | 20.13 | 19.91 | 20.07 | 30,128 | +0.31(+1.57%) |
Aug 24, 2020 | 19.64 | 19.88 | 19.62 | 19.76 | 7,835 | +0.28(+1.45%) |
Aug 21, 2020 | 19.33 | 19.53 | 19.33 | 19.48 | 4,607 | +0.25(+1.30%) |
Aug 20, 2020 | 18.96 | 19.23 | 18.87 | 19.23 | 8,890 | +0.02(+0.08%) |
Aug 19, 2020 | 19.42 | 19.48 | 19.18 | 19.21 | 13,111 | -0.20(-1.03%) |
Aug 18, 2020 | 19.36 | 19.44 | 19.25 | 19.41 | 4,014 | +0.02(+0.10%) |
Aug 17, 2020 | 19.57 | 19.57 | 19.38 | 19.39 | 29,196 | -0.08(-0.43%) |
Aug 14, 2020 | 19.72 | 19.72 | 19.42 | 19.47 | 12,620 | -0.30(-1.50%) |
Aug 13, 2020 | 19.86 | 20.10 | 19.74 | 19.77 | 7,966 | -0.14(-0.71%) |
Aug 12, 2020 | 19.97 | 20.12 | 19.87 | 19.91 | 13,860 | +0.05(+0.23%) |
Aug 11, 2020 | 20.37 | 20.37 | 19.85 | 19.87 | 38,760 | +0.47(+2.40%) |
Aug 10, 2020 | 19.30 | 19.42 | 19.14 | 19.40 | 4,907 | +0.30(+1.59%) |
Aug 07, 2020 | 19.11 | 19.11 | 18.96 | 19.10 | 8,112 | -0.12(-0.63%) |
Aug 06, 2020 | 19.00 | 19.30 | 18.97 | 19.22 | 5,249 | +0.27(+1.44%) |
Aug 05, 2020 | 18.68 | 18.94 | 18.68 | 18.94 | 10,554 | +0.40(+2.16%) |
Aug 04, 2020 | 18.64 | 18.77 | 18.52 | 18.54 | 5,456 | +0.17(+0.94%) |
Aug 03, 2020 | 18.44 | 18.47 | 18.30 | 18.37 | 6,336 | -0.16(-0.84%) |
Jul 31, 2020 | 18.68 | 18.76 | 18.40 | 18.53 | 5,909 | -0.29(-1.55%) |
Jul 30, 2020 | 18.66 | 18.84 | 18.43 | 18.82 | 3,304 | -0.00(-0.01%) |
Jul 29, 2020 | 18.63 | 18.82 | 18.55 | 18.82 | 3,077 | +0.40(+2.19%) |
Jul 28, 2020 | 18.44 | 18.47 | 18.39 | 18.42 | 2,560 | -0.05(-0.29%) |
Jul 27, 2020 | 18.46 | 18.47 | 18.30 | 18.47 | 4,151 | -0.02(-0.10%) |
Jul 24, 2020 | 18.54 | 18.54 | 18.32 | 18.49 | 1,903 | -0.15(-0.82%) |
Jul 23, 2020 | 18.86 | 18.91 | 18.63 | 18.64 | 9,910 | -0.39(-2.03%) |
Jul 22, 2020 | 19.04 | 19.05 | 18.97 | 19.03 | 5,062 | -0.06(-0.29%) |
Jul 21, 2020 | 18.96 | 19.16 | 18.96 | 19.08 | 25,955 | +0.35(+1.89%) |
Jul 20, 2020 | 18.84 | 18.84 | 18.54 | 18.73 | 10,439 | -0.04(-0.20%) |
Jul 17, 2020 | 18.81 | 18.86 | 18.70 | 18.77 | 4,206 | -0.05(-0.25%) |
Jul 16, 2020 | 19.17 | 19.17 | 18.77 | 18.82 | 18,525 | -0.46(-2.40%) |
Jul 15, 2020 | 18.97 | 19.29 | 18.97 | 19.28 | 12,275 | +0.81(+4.41%) |
Jul 14, 2020 | 18.42 | 18.47 | 17.99 | 18.47 | 10,997 | -0.13(-0.72%) |
Jul 13, 2020 | 19.48 | 19.54 | 18.60 | 18.60 | 14,323 | -0.67(-3.46%) |
Jul 10, 2020 | 18.87 | 19.27 | 18.87 | 19.27 | 7,411 | +0.46(+2.44%) |
Jul 09, 2020 | 18.94 | 18.94 | 18.53 | 18.81 | 5,183 | -0.17(-0.89%) |
Jul 08, 2020 | 18.69 | 19.00 | 18.57 | 18.98 | 11,409 | +0.29(+1.56%) |
Jul 07, 2020 | 18.84 | 18.86 | 18.64 | 18.69 | 11,950 | -0.36(-1.90%) |
Jul 06, 2020 | 19.18 | 19.18 | 18.87 | 19.05 | 11,577 | +0.43(+2.31%) |
Jul 02, 2020 | 18.83 | 18.85 | 18.58 | 18.62 | 5,108 | +0.14(+0.76%) |