Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.24 | 33.10 | 31.74 | 31.87 | 273,225 | +0.31(+0.99%) |
Jul 29, 2021 | 31.52 | 32.18 | 31.30 | 31.56 | 86,880 | +0.15(+0.47%) |
Jul 28, 2021 | 31.22 | 31.54 | 30.40 | 31.41 | 79,702 | +0.40(+1.28%) |
Jul 27, 2021 | 30.42 | 31.12 | 29.70 | 31.02 | 183,205 | +0.43(+1.42%) |
Jul 26, 2021 | 30.45 | 31.72 | 30.23 | 30.59 | 87,451 | +0.18(+0.61%) |
Jul 23, 2021 | 30.52 | 30.63 | 30.15 | 30.40 | 79,034 | +0.20(+0.67%) |
Jul 22, 2021 | 31.60 | 31.77 | 30.12 | 30.20 | 91,743 | -1.47(-4.65%) |
Jul 21, 2021 | 31.58 | 32.32 | 31.49 | 31.67 | 77,234 | +0.34(+1.09%) |
Jul 20, 2021 | 30.87 | 32.22 | 30.87 | 31.33 | 122,065 | +0.46(+1.49%) |
Jul 19, 2021 | 31.12 | 31.21 | 30.22 | 30.87 | 128,788 | -0.09(-0.30%) |
Jul 16, 2021 | 32.10 | 32.34 | 30.89 | 30.96 | 80,955 | -0.87(-2.72%) |
Jul 15, 2021 | 31.62 | 32.11 | 31.41 | 31.83 | 104,456 | -0.01(-0.03%) |
Jul 14, 2021 | 31.94 | 32.24 | 31.72 | 31.84 | 61,450 | -0.01(-0.03%) |
Jul 13, 2021 | 32.39 | 32.58 | 31.81 | 31.85 | 85,126 | -0.74(-2.26%) |
Jul 12, 2021 | 31.76 | 32.66 | 31.42 | 32.58 | 119,714 | +0.70(+2.20%) |
Jul 09, 2021 | 31.36 | 32.22 | 31.36 | 31.88 | 65,654 | +0.75(+2.40%) |
Jul 08, 2021 | 30.90 | 31.41 | 30.68 | 31.14 | 108,217 | -0.36(-1.14%) |
Jul 07, 2021 | 31.47 | 32.55 | 31.18 | 31.50 | 75,199 | +0.13(+0.41%) |
Jul 06, 2021 | 32.41 | 32.58 | 31.19 | 31.37 | 112,805 | -0.90(-2.80%) |
Jul 02, 2021 | 32.95 | 32.95 | 32.10 | 32.27 | 81,724 | -0.54(-1.66%) |
Jul 01, 2021 | 33.38 | 33.51 | 32.75 | 32.81 | 131,449 | -0.31(-0.95%) |
Jun 30, 2021 | 33.29 | 33.53 | 32.96 | 33.13 | 190,186 | -0.30(-0.91%) |
Jun 29, 2021 | 32.61 | 33.57 | 32.32 | 33.43 | 205,239 | +0.88(+2.69%) |
Jun 28, 2021 | 32.89 | 33.14 | 32.20 | 32.56 | 131,575 | -0.41(-1.26%) |
Jun 25, 2021 | 33.25 | 33.68 | 32.85 | 32.97 | 453,666 | -0.31(-0.94%) |
Jun 24, 2021 | 33.16 | 33.38 | 32.48 | 33.28 | 118,660 | +0.16(+0.47%) |
Jun 23, 2021 | 33.83 | 33.83 | 33.06 | 33.13 | 99,895 | -0.70(-2.07%) |
Jun 22, 2021 | 33.83 | 33.94 | 33.06 | 33.83 | 116,296 | -0.10(-0.30%) |
Jun 21, 2021 | 33.20 | 34.21 | 32.98 | 33.93 | 141,232 | +1.05(+3.19%) |
Jun 18, 2021 | 33.09 | 33.51 | 32.25 | 32.88 | 365,566 | -0.99(-2.94%) |
Jun 17, 2021 | 34.80 | 35.16 | 33.62 | 33.87 | 117,931 | -0.88(-2.52%) |
Jun 16, 2021 | 35.27 | 35.27 | 34.65 | 34.75 | 77,360 | -0.63(-1.77%) |
Jun 15, 2021 | 35.11 | 35.60 | 34.75 | 35.38 | 91,120 | +0.33(+0.95%) |
Jun 14, 2021 | 35.97 | 35.97 | 34.93 | 35.04 | 139,629 | -0.79(-2.21%) |
Jun 11, 2021 | 35.54 | 36.04 | 35.47 | 35.84 | 63,061 | +0.39(+1.09%) |
Jun 10, 2021 | 35.97 | 36.14 | 35.40 | 35.45 | 78,174 | -0.30(-0.85%) |
Jun 09, 2021 | 35.85 | 36.08 | 35.63 | 35.75 | 108,782 | -0.14(-0.38%) |
Jun 08, 2021 | 35.91 | 36.18 | 35.73 | 35.89 | 141,973 | -0.01(-0.03%) |
Jun 07, 2021 | 36.09 | 36.34 | 35.59 | 35.90 | 81,681 | -0.01(-0.03%) |
Jun 04, 2021 | 35.86 | 35.93 | 35.20 | 35.91 | 92,373 | +0.28(+0.78%) |
Jun 03, 2021 | 35.64 | 35.97 | 35.09 | 35.63 | 84,110 | -0.06(-0.15%) |
Jun 02, 2021 | 36.63 | 36.63 | 35.35 | 35.69 | 86,991 | -0.80(-2.20%) |
Jun 01, 2021 | 36.33 | 36.63 | 35.79 | 36.49 | 120,986 | +0.50(+1.38%) |
May 28, 2021 | 36.27 | 36.30 | 35.45 | 35.99 | 67,225 | -0.16(-0.43%) |
May 27, 2021 | 36.06 | 36.50 | 36.01 | 36.15 | 164,033 | +0.41(+1.16%) |
May 26, 2021 | 35.77 | 36.17 | 35.29 | 35.73 | 136,028 | +0.27(+0.75%) |
May 25, 2021 | 36.16 | 36.63 | 35.27 | 35.47 | 143,901 | -0.59(-1.64%) |
May 24, 2021 | 36.08 | 36.20 | 35.80 | 36.06 | 123,522 | +0.19(+0.54%) |
May 21, 2021 | 35.98 | 36.13 | 35.62 | 35.86 | 76,666 | +0.11(+0.31%) |
May 20, 2021 | 36.82 | 36.82 | 35.54 | 35.75 | 106,389 | -1.01(-2.76%) |
May 19, 2021 | 37.06 | 37.14 | 36.52 | 36.77 | 151,391 | -0.82(-2.18%) |
May 18, 2021 | 37.59 | 37.77 | 37.28 | 37.59 | 196,916 | -0.05(-0.12%) |
May 17, 2021 | 38.03 | 38.03 | 37.32 | 37.63 | 110,250 | -0.41(-1.09%) |
May 14, 2021 | 38.25 | 38.32 | 37.80 | 38.05 | 70,763 | +0.08(+0.22%) |
May 13, 2021 | 36.88 | 38.19 | 36.88 | 37.96 | 127,249 | +1.25(+3.41%) |
May 12, 2021 | 37.28 | 37.72 | 36.70 | 36.71 | 142,102 | -0.67(-1.80%) |
May 11, 2021 | 37.29 | 37.67 | 36.67 | 37.38 | 179,211 | -0.64(-1.67%) |
May 10, 2021 | 39.02 | 39.11 | 37.97 | 38.02 | 122,748 | -0.87(-2.23%) |
May 07, 2021 | 38.59 | 38.99 | 38.33 | 38.89 | 93,410 | +0.16(+0.42%) |
May 06, 2021 | 38.12 | 38.95 | 37.91 | 38.72 | 116,001 | +0.49(+1.29%) |
May 05, 2021 | 38.41 | 38.72 | 37.70 | 38.23 | 123,813 | -0.06(-0.17%) |
May 04, 2021 | 38.87 | 38.87 | 37.87 | 38.29 | 143,339 | -0.37(-0.95%) |
May 03, 2021 | 37.99 | 39.17 | 37.99 | 38.66 | 245,269 | +0.73(+1.93%) |
Apr 30, 2021 | 38.51 | 39.30 | 37.13 | 37.93 | 240,357 | -1.35(-3.43%) |
Apr 29, 2021 | 39.42 | 39.76 | 38.74 | 39.27 | 76,347 | +0.02(+0.05%) |
Apr 28, 2021 | 39.80 | 40.10 | 39.13 | 39.26 | 81,876 | -0.45(-1.13%) |
Apr 27, 2021 | 39.41 | 39.81 | 39.09 | 39.70 | 112,108 | +0.24(+0.60%) |
Apr 26, 2021 | 39.90 | 40.03 | 38.71 | 39.47 | 128,001 | -0.10(-0.25%) |
Apr 23, 2021 | 39.23 | 39.85 | 38.87 | 39.57 | 105,067 | +0.63(+1.62%) |
Apr 22, 2021 | 39.29 | 39.76 | 38.94 | 38.94 | 189,869 | -0.16(-0.42%) |
Apr 21, 2021 | 38.01 | 39.22 | 38.01 | 39.10 | 105,923 | +0.98(+2.57%) |
Apr 20, 2021 | 38.31 | 38.46 | 37.64 | 38.12 | 197,756 | -0.29(-0.76%) |
Apr 19, 2021 | 38.59 | 38.80 | 37.92 | 38.41 | 103,592 | -0.23(-0.59%) |
Apr 16, 2021 | 39.44 | 39.55 | 38.54 | 38.64 | 87,829 | -0.46(-1.17%) |
Apr 15, 2021 | 38.55 | 39.14 | 38.09 | 39.10 | 123,522 | +0.74(+1.94%) |
Apr 14, 2021 | 37.68 | 38.61 | 37.68 | 38.36 | 69,470 | +0.73(+1.95%) |
Apr 13, 2021 | 38.17 | 38.17 | 37.29 | 37.62 | 63,025 | -0.45(-1.18%) |
Apr 12, 2021 | 37.94 | 38.09 | 37.50 | 38.07 | 55,479 | +0.32(+0.85%) |
Apr 09, 2021 | 37.50 | 37.76 | 37.12 | 37.75 | 78,882 | +0.36(+0.96%) |
Apr 08, 2021 | 37.53 | 37.64 | 36.82 | 37.40 | 75,500 | +0.07(+0.20%) |
Apr 07, 2021 | 37.85 | 38.38 | 37.01 | 37.32 | 116,744 | -0.70(-1.83%) |
Apr 06, 2021 | 37.84 | 38.53 | 37.84 | 38.02 | 84,677 | +0.25(+0.66%) |
Apr 05, 2021 | 37.65 | 38.11 | 37.15 | 37.77 | 146,019 | +0.06(+0.17%) |
Apr 01, 2021 | 36.41 | 37.72 | 36.18 | 37.71 | 123,506 | +1.46(+4.02%) |
Mar 31, 2021 | 36.23 | 36.82 | 35.89 | 36.25 | 149,010 | -0.06(-0.18%) |
Mar 30, 2021 | 35.63 | 36.50 | 35.52 | 36.31 | 81,534 | +0.80(+2.25%) |
Mar 29, 2021 | 35.57 | 36.63 | 35.46 | 35.52 | 172,659 | -0.42(-1.17%) |
Mar 26, 2021 | 35.76 | 36.63 | 35.19 | 35.94 | 149,255 | +0.65(+1.84%) |
Mar 25, 2021 | 35.19 | 35.65 | 34.38 | 35.29 | 138,928 | -0.05(-0.16%) |
Mar 24, 2021 | 35.79 | 36.71 | 35.30 | 35.34 | 111,916 | -0.22(-0.62%) |
Mar 23, 2021 | 35.99 | 37.05 | 35.31 | 35.56 | 128,835 | -0.83(-2.29%) |
Mar 22, 2021 | 37.01 | 37.01 | 35.77 | 36.40 | 79,408 | -0.66(-1.78%) |
Mar 19, 2021 | 36.63 | 37.58 | 35.79 | 37.06 | 583,928 | +0.12(+0.32%) |
Mar 18, 2021 | 37.15 | 38.11 | 36.58 | 36.94 | 155,892 | -0.25(-0.67%) |
Mar 17, 2021 | 36.89 | 37.18 | 36.52 | 37.18 | 81,927 | +0.16(+0.42%) |
Mar 16, 2021 | 37.51 | 37.51 | 36.43 | 37.03 | 155,065 | -0.76(-2.01%) |
Mar 15, 2021 | 38.16 | 38.39 | 37.41 | 37.79 | 118,091 | -0.83(-2.16%) |
Mar 12, 2021 | 38.52 | 38.96 | 37.62 | 38.62 | 132,453 | +0.33(+0.86%) |
Mar 11, 2021 | 38.79 | 38.91 | 37.78 | 38.29 | 110,202 | -0.41(-1.07%) |
Mar 10, 2021 | 37.46 | 38.84 | 36.92 | 38.71 | 118,224 | +1.34(+3.58%) |
Mar 09, 2021 | 37.99 | 38.07 | 36.87 | 37.37 | 173,235 | -0.55(-1.45%) |
Mar 08, 2021 | 36.51 | 38.09 | 36.24 | 37.92 | 179,633 | +1.70(+4.68%) |
Mar 05, 2021 | 35.00 | 36.31 | 34.80 | 36.22 | 165,730 | +1.79(+5.19%) |
Mar 04, 2021 | 34.61 | 35.11 | 33.68 | 34.43 | 226,610 | +0.00(+0.00%) |
Mar 03, 2021 | 34.12 | 34.90 | 33.62 | 34.43 | 120,799 | +0.53(+1.57%) |
Mar 02, 2021 | 34.32 | 34.32 | 33.41 | 33.90 | 150,298 | -0.19(-0.56%) |
Mar 01, 2021 | 33.34 | 34.26 | 32.94 | 34.10 | 140,212 | +1.37(+4.20%) |
Feb 26, 2021 | 32.08 | 33.09 | 31.90 | 32.72 | 251,704 | +0.86(+2.70%) |
Feb 25, 2021 | 32.75 | 33.01 | 31.61 | 31.86 | 119,079 | -0.84(-2.58%) |
Feb 24, 2021 | 32.37 | 33.15 | 31.86 | 32.70 | 159,658 | +0.83(+2.62%) |
Feb 23, 2021 | 31.80 | 32.64 | 31.48 | 31.87 | 131,819 | -0.18(-0.57%) |
Feb 22, 2021 | 31.24 | 32.14 | 30.61 | 32.05 | 119,130 | +0.98(+3.16%) |
Feb 19, 2021 | 30.48 | 31.07 | 30.48 | 31.07 | 93,393 | +0.33(+1.07%) |
Feb 18, 2021 | 30.49 | 31.16 | 30.49 | 30.74 | 82,838 | +0.04(+0.12%) |
Feb 17, 2021 | 30.60 | 30.92 | 30.47 | 30.70 | 61,428 | -0.06(-0.21%) |
Feb 16, 2021 | 30.88 | 31.09 | 30.70 | 30.77 | 88,290 | -0.18(-0.59%) |
Feb 12, 2021 | 30.80 | 31.16 | 30.28 | 30.95 | 334,187 | -0.06(-0.21%) |
Feb 11, 2021 | 30.82 | 31.38 | 30.31 | 31.02 | 117,428 | -0.07(-0.24%) |
Feb 10, 2021 | 31.31 | 31.31 | 30.51 | 31.09 | 147,857 | -0.01(-0.03%) |
Feb 09, 2021 | 30.80 | 31.23 | 30.13 | 31.10 | 139,630 | +0.21(+0.68%) |
Feb 08, 2021 | 30.59 | 30.95 | 30.26 | 30.89 | 155,687 | +0.65(+2.15%) |
Feb 05, 2021 | 30.66 | 30.66 | 29.85 | 30.24 | 131,362 | -0.19(-0.62%) |
Feb 04, 2021 | 29.36 | 30.52 | 29.32 | 30.42 | 140,700 | +1.10(+3.76%) |
Feb 03, 2021 | 29.45 | 29.51 | 28.75 | 29.32 | 114,232 | -0.24(-0.80%) |
Feb 02, 2021 | 29.73 | 29.86 | 29.00 | 29.56 | 86,081 | +0.20(+0.68%) |
Feb 01, 2021 | 28.45 | 29.45 | 27.98 | 29.36 | 164,040 | +1.56(+5.60%) |
Jan 29, 2021 | 29.87 | 31.14 | 27.73 | 27.80 | 328,775 | -1.04(-3.60%) |
Jan 28, 2021 | 29.36 | 29.87 | 28.64 | 28.84 | 263,650 | -0.25(-0.85%) |
Jan 27, 2021 | 28.34 | 29.68 | 28.21 | 29.09 | 199,348 | +0.36(+1.27%) |
Jan 26, 2021 | 29.00 | 29.00 | 28.44 | 28.72 | 58,008 | -0.09(-0.32%) |
Jan 25, 2021 | 28.69 | 29.20 | 28.20 | 28.81 | 78,900 | +0.02(+0.06%) |
Jan 22, 2021 | 28.16 | 28.86 | 28.16 | 28.79 | 145,609 | +0.21(+0.73%) |
Jan 21, 2021 | 28.67 | 28.74 | 28.37 | 28.59 | 181,534 | +0.05(+0.19%) |
Jan 20, 2021 | 28.59 | 28.73 | 28.33 | 28.53 | 95,353 | +0.04(+0.13%) |
Jan 19, 2021 | 28.56 | 28.61 | 28.10 | 28.49 | 201,964 | +0.34(+1.20%) |
Jan 15, 2021 | 28.32 | 28.52 | 27.97 | 28.16 | 161,422 | -0.73(-2.52%) |
Jan 14, 2021 | 29.03 | 29.41 | 28.82 | 28.89 | 123,638 | +0.23(+0.79%) |
Jan 13, 2021 | 28.81 | 28.95 | 28.18 | 28.66 | 105,894 | -0.29(-1.01%) |
Jan 12, 2021 | 28.59 | 29.07 | 28.52 | 28.95 | 75,772 | +0.56(+1.96%) |
Jan 11, 2021 | 27.47 | 28.49 | 27.47 | 28.39 | 109,979 | +0.42(+1.50%) |
Jan 08, 2021 | 28.77 | 28.77 | 27.47 | 27.98 | 125,514 | -0.71(-2.48%) |
Jan 07, 2021 | 28.65 | 28.99 | 28.18 | 28.69 | 144,051 | +0.15(+0.51%) |
Jan 06, 2021 | 27.27 | 29.03 | 26.79 | 28.54 | 315,120 | +1.89(+7.11%) |
Jan 05, 2021 | 25.90 | 27.00 | 25.63 | 26.65 | 239,308 | +0.63(+2.42%) |
Jan 04, 2021 | 27.09 | 27.09 | 25.46 | 26.02 | 136,380 | -0.76(-2.82%) |
Dec 31, 2020 | 26.77 | 26.77 | 26.77 | 155,973 | +0.20(+0.75%) | |
Dec 30, 2020 | 25.99 | 26.71 | 25.99 | 26.57 | 155,973 | +0.58(+2.24%) |
Dec 29, 2020 | 26.13 | 26.21 | 25.68 | 25.99 | 114,306 | -0.14(-0.52%) |
Dec 28, 2020 | 25.73 | 26.17 | 25.63 | 26.13 | 155,616 | +0.70(+2.76%) |
Dec 24, 2020 | 25.50 | 25.56 | 25.15 | 25.43 | 92,571 | +0.14(+0.54%) |
Dec 23, 2020 | 25.33 | 25.35 | 24.82 | 25.29 | 154,985 | +0.67(+2.74%) |
Dec 22, 2020 | 24.84 | 24.94 | 24.38 | 24.61 | 138,888 | -0.18(-0.73%) |
Dec 21, 2020 | 25.15 | 25.15 | 24.23 | 24.80 | 236,488 | -0.83(-3.23%) |
Dec 18, 2020 | 26.15 | 26.25 | 25.45 | 25.63 | 566,297 | -0.43(-1.64%) |
Dec 17, 2020 | 25.75 | 26.14 | 25.23 | 26.05 | 196,189 | +0.27(+1.06%) |
Dec 16, 2020 | 26.15 | 26.34 | 25.73 | 25.78 | 142,811 | -0.41(-1.56%) |
Dec 15, 2020 | 24.59 | 26.41 | 24.15 | 26.19 | 572,552 | +1.77(+7.23%) |
Dec 14, 2020 | 25.46 | 25.81 | 24.17 | 24.42 | 337,225 | -0.76(-3.00%) |
Dec 11, 2020 | 25.79 | 25.86 | 24.95 | 25.18 | 178,992 | -0.72(-2.78%) |
Dec 10, 2020 | 26.30 | 26.30 | 25.72 | 25.90 | 237,905 | -0.48(-1.83%) |
Dec 09, 2020 | 26.38 | 26.68 | 25.92 | 26.38 | 123,883 | +0.30(+1.15%) |
Dec 08, 2020 | 25.89 | 26.75 | 25.89 | 26.08 | 112,006 | -0.35(-1.31%) |
Dec 07, 2020 | 26.35 | 26.80 | 25.95 | 26.43 | 133,312 | +0.07(+0.28%) |
Dec 04, 2020 | 25.22 | 26.45 | 24.97 | 26.35 | 342,941 | +1.39(+5.58%) |
Dec 03, 2020 | 25.00 | 25.17 | 24.62 | 24.96 | 86,248 | -0.06(-0.25%) |
Dec 02, 2020 | 24.65 | 25.24 | 24.40 | 25.02 | 148,578 | +0.33(+1.33%) |
Dec 01, 2020 | 24.67 | 25.01 | 24.24 | 24.70 | 377,257 | +0.36(+1.46%) |
Nov 30, 2020 | 25.81 | 25.81 | 24.22 | 24.34 | 213,897 | -1.75(-6.70%) |
Nov 27, 2020 | 26.76 | 26.76 | 25.51 | 26.09 | 68,741 | -0.22(-0.85%) |
Nov 25, 2020 | 26.92 | 26.92 | 26.03 | 26.31 | 120,031 | -0.81(-3.00%) |
Nov 24, 2020 | 27.29 | 27.29 | 25.56 | 27.13 | 269,863 | +0.80(+3.02%) |
Nov 23, 2020 | 25.13 | 26.60 | 25.13 | 26.33 | 269,621 | +1.36(+5.47%) |
Nov 20, 2020 | 25.32 | 27.09 | 23.98 | 24.97 | 403,351 | -0.63(-2.47%) |
Nov 19, 2020 | 25.85 | 25.86 | 24.82 | 25.60 | 181,490 | -0.18(-0.70%) |
Nov 18, 2020 | 25.31 | 26.22 | 25.14 | 25.78 | 194,709 | +0.68(+2.70%) |
Nov 17, 2020 | 23.83 | 25.37 | 23.83 | 25.10 | 333,416 | +0.46(+1.87%) |
Nov 16, 2020 | 23.67 | 24.89 | 23.66 | 24.64 | 169,146 | +1.55(+6.69%) |
Nov 13, 2020 | 22.25 | 23.29 | 22.25 | 23.10 | 130,320 | +0.98(+4.41%) |
Nov 12, 2020 | 22.43 | 22.66 | 21.87 | 22.12 | 144,860 | -0.55(-2.43%) |
Nov 11, 2020 | 22.94 | 22.94 | 22.35 | 22.67 | 179,831 | -0.27(-1.18%) |
Nov 10, 2020 | 21.86 | 23.13 | 21.64 | 22.94 | 234,826 | +1.40(+6.50%) |
Nov 09, 2020 | 21.84 | 22.12 | 20.77 | 21.54 | 314,187 | +1.88(+9.56%) |
Nov 06, 2020 | 20.51 | 20.51 | 19.63 | 19.66 | 87,839 | -0.68(-3.33%) |
Nov 05, 2020 | 19.59 | 20.52 | 19.59 | 20.34 | 80,370 | +0.74(+3.78%) |
Nov 04, 2020 | 20.41 | 20.41 | 19.46 | 19.60 | 119,192 | -1.18(-5.70%) |
Nov 03, 2020 | 20.67 | 21.21 | 20.58 | 20.78 | 145,371 | +0.54(+2.68%) |
Nov 02, 2020 | 20.04 | 20.29 | 19.59 | 20.24 | 98,848 | +0.51(+2.57%) |
Oct 30, 2020 | 19.61 | 20.01 | 19.54 | 19.73 | 192,272 | -0.07(-0.37%) |
Oct 29, 2020 | 19.01 | 19.87 | 18.98 | 19.80 | 149,952 | +0.42(+2.19%) |
Oct 28, 2020 | 20.09 | 20.70 | 19.26 | 19.38 | 153,450 | -1.31(-6.33%) |
Oct 27, 2020 | 21.40 | 21.69 | 20.66 | 20.69 | 114,680 | -0.83(-3.86%) |
Oct 26, 2020 | 21.58 | 21.63 | 21.19 | 21.52 | 126,040 | -0.33(-1.49%) |
Oct 23, 2020 | 21.50 | 22.01 | 21.50 | 21.85 | 97,131 | +0.29(+1.34%) |
Oct 22, 2020 | 21.31 | 21.69 | 21.19 | 21.56 | 155,493 | +0.24(+1.14%) |
Oct 21, 2020 | 21.14 | 21.57 | 21.06 | 21.31 | 75,742 | +0.11(+0.51%) |
Oct 20, 2020 | 21.31 | 21.40 | 20.93 | 21.21 | 269,244 | +0.35(+1.69%) |
Oct 19, 2020 | 21.17 | 21.22 | 20.78 | 20.85 | 159,341 | -0.25(-1.20%) |
Oct 16, 2020 | 20.73 | 21.62 | 20.73 | 21.11 | 97,021 | -0.16(-0.76%) |
Oct 15, 2020 | 20.80 | 21.36 | 20.56 | 21.27 | 102,948 | +0.17(+0.81%) |
Oct 14, 2020 | 21.84 | 21.97 | 21.08 | 21.10 | 94,007 | -0.73(-3.35%) |
Oct 13, 2020 | 21.96 | 22.09 | 21.54 | 21.83 | 144,505 | -0.38(-1.71%) |
Oct 12, 2020 | 22.17 | 22.25 | 21.98 | 22.21 | 77,680 | -0.03(-0.12%) |
Oct 09, 2020 | 22.40 | 22.50 | 22.09 | 22.24 | 129,656 | +0.03(+0.12%) |
Oct 08, 2020 | 21.77 | 22.23 | 21.61 | 22.21 | 167,833 | +0.61(+2.85%) |
Oct 07, 2020 | 21.56 | 21.84 | 21.12 | 21.59 | 200,982 | +0.16(+0.76%) |
Oct 06, 2020 | 21.64 | 22.03 | 21.19 | 21.43 | 395,156 | +0.01(+0.04%) |
Oct 05, 2020 | 21.31 | 21.56 | 21.24 | 21.42 | 123,542 | +0.44(+2.11%) |
Oct 02, 2020 | 19.92 | 21.03 | 19.60 | 20.98 | 137,843 | +0.71(+3.52%) |
Oct 01, 2020 | 20.07 | 20.52 | 19.94 | 20.27 | 102,131 | +0.05(+0.27%) |
Sep 30, 2020 | 20.10 | 20.45 | 19.99 | 20.21 | 244,168 | +0.20(+0.99%) |
Sep 29, 2020 | 20.15 | 20.25 | 19.62 | 20.01 | 149,196 | -0.25(-1.25%) |
Sep 28, 2020 | 19.78 | 20.56 | 19.78 | 20.27 | 145,318 | +0.66(+3.37%) |
Sep 25, 2020 | 19.34 | 19.79 | 19.28 | 19.61 | 129,877 | +0.09(+0.46%) |
Sep 24, 2020 | 19.42 | 19.83 | 19.23 | 19.52 | 124,563 | +0.05(+0.23%) |
Sep 23, 2020 | 20.09 | 20.50 | 19.46 | 19.47 | 173,536 | -0.63(-3.15%) |
Sep 22, 2020 | 20.30 | 20.53 | 19.99 | 20.10 | 177,606 | -0.17(-0.85%) |
Sep 21, 2020 | 20.85 | 20.91 | 19.75 | 20.28 | 220,692 | -1.00(-4.72%) |
Sep 18, 2020 | 21.57 | 21.76 | 21.07 | 21.28 | 479,574 | -0.10(-0.47%) |
Sep 17, 2020 | 21.35 | 21.60 | 21.11 | 21.38 | 145,800 | -0.19(-0.88%) |
Sep 16, 2020 | 21.29 | 22.01 | 21.16 | 21.57 | 184,856 | +0.32(+1.49%) |
Sep 15, 2020 | 21.43 | 21.73 | 21.00 | 21.25 | 146,247 | +0.05(+0.26%) |
Sep 14, 2020 | 21.24 | 21.24 | 20.74 | 21.20 | 175,790 | +0.11(+0.51%) |
Sep 11, 2020 | 20.87 | 21.22 | 20.69 | 21.09 | 266,172 | +0.30(+1.43%) |
Sep 10, 2020 | 20.45 | 20.84 | 20.26 | 20.79 | 311,087 | +0.43(+2.13%) |
Sep 09, 2020 | 20.51 | 20.51 | 19.85 | 20.36 | 273,187 | -0.06(-0.31%) |
Sep 08, 2020 | 20.68 | 20.78 | 20.27 | 20.42 | 251,372 | -0.37(-1.78%) |
Sep 04, 2020 | 20.47 | 20.89 | 20.37 | 20.79 | 319,273 | +0.59(+2.91%) |
Sep 03, 2020 | 19.89 | 20.31 | 19.83 | 20.20 | 555,253 | +0.31(+1.54%) |
Sep 02, 2020 | 19.51 | 19.96 | 19.37 | 19.90 | 185,901 | +0.21(+1.06%) |
Sep 01, 2020 | 19.70 | 19.81 | 19.50 | 19.69 | 136,403 | -0.11(-0.55%) |
Aug 31, 2020 | 20.04 | 20.04 | 19.66 | 19.80 | 205,735 | -0.33(-1.66%) |
Aug 28, 2020 | 19.80 | 20.20 | 19.73 | 20.13 | 121,912 | +0.14(+0.68%) |
Aug 27, 2020 | 19.47 | 20.09 | 19.43 | 19.99 | 181,817 | +0.62(+3.22%) |
Aug 26, 2020 | 19.69 | 19.84 | 19.23 | 19.37 | 220,359 | -0.42(-2.15%) |
Aug 25, 2020 | 20.27 | 20.33 | 19.71 | 19.80 | 115,700 | -0.34(-1.71%) |
Aug 24, 2020 | 19.88 | 20.20 | 19.62 | 20.14 | 147,205 | +0.38(+1.90%) |
Aug 21, 2020 | 20.18 | 20.18 | 19.64 | 19.76 | 206,764 | -0.43(-2.13%) |
Aug 20, 2020 | 19.97 | 20.40 | 19.75 | 20.19 | 158,326 | +0.00(+0.00%) |
Aug 19, 2020 | 20.23 | 20.50 | 20.09 | 20.19 | 248,851 | -0.04(-0.18%) |
Aug 18, 2020 | 20.50 | 20.70 | 20.14 | 20.23 | 248,781 | -0.32(-1.54%) |
Aug 17, 2020 | 20.73 | 20.73 | 20.30 | 20.55 | 160,279 | -0.14(-0.66%) |
Aug 14, 2020 | 20.83 | 20.97 | 20.56 | 20.68 | 206,543 | -0.30(-1.42%) |
Aug 13, 2020 | 20.98 | 21.26 | 20.84 | 20.98 | 144,651 | -0.14(-0.68%) |
Aug 12, 2020 | 21.53 | 21.53 | 20.63 | 21.12 | 178,213 | -0.03(-0.13%) |
Aug 11, 2020 | 21.20 | 21.69 | 21.03 | 21.15 | 449,298 | +0.04(+0.17%) |
Aug 10, 2020 | 20.59 | 21.20 | 20.50 | 21.12 | 311,351 | +0.70(+3.41%) |
Aug 07, 2020 | 19.98 | 20.44 | 19.79 | 20.42 | 362,972 | +0.36(+1.78%) |
Aug 06, 2020 | 19.87 | 20.31 | 19.87 | 20.06 | 204,580 | +0.28(+1.39%) |
Aug 05, 2020 | 19.79 | 19.92 | 19.52 | 19.79 | 299,931 | +0.27(+1.39%) |
Aug 04, 2020 | 19.24 | 19.68 | 19.17 | 19.52 | 250,841 | +0.20(+1.03%) |