Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.24 | 51.22 | 48.80 | 49.12 | 123,147 | -0.91(-1.82%) |
May 27, 2021 | 49.71 | 50.35 | 48.11 | 50.03 | 325,429 | +0.58(+1.17%) |
May 26, 2021 | 48.81 | 49.94 | 47.74 | 49.45 | 105,962 | +1.17(+2.42%) |
May 25, 2021 | 49.19 | 50.83 | 48.01 | 48.28 | 154,531 | -0.61(-1.25%) |
May 24, 2021 | 49.61 | 49.86 | 48.69 | 48.89 | 97,527 | +0.02(+0.04%) |
May 21, 2021 | 48.78 | 50.52 | 48.28 | 48.87 | 81,379 | -0.11(-0.22%) |
May 20, 2021 | 47.28 | 49.49 | 46.55 | 48.98 | 98,212 | +1.57(+3.31%) |
May 19, 2021 | 45.63 | 48.23 | 44.83 | 47.41 | 95,574 | +0.03(+0.06%) |
May 18, 2021 | 44.16 | 47.52 | 43.09 | 47.38 | 200,327 | +3.67(+8.40%) |
May 17, 2021 | 43.92 | 44.66 | 42.10 | 43.71 | 114,898 | -0.73(-1.64%) |
May 14, 2021 | 43.48 | 45.20 | 43.18 | 44.44 | 99,972 | +1.68(+3.93%) |
May 13, 2021 | 43.48 | 45.14 | 41.44 | 42.76 | 166,452 | -0.06(-0.14%) |
May 12, 2021 | 43.39 | 43.99 | 42.25 | 42.82 | 218,506 | -1.74(-3.90%) |
May 11, 2021 | 41.25 | 45.42 | 41.00 | 44.56 | 227,899 | -0.47(-1.04%) |
May 10, 2021 | 52.30 | 52.30 | 43.92 | 45.03 | 384,541 | -7.35(-14.03%) |
May 07, 2021 | 48.00 | 55.00 | 47.87 | 52.38 | 459,087 | +4.43(+9.24%) |
May 06, 2021 | 49.62 | 50.70 | 47.40 | 47.95 | 274,976 | -2.20(-4.39%) |
May 05, 2021 | 50.33 | 51.66 | 49.00 | 50.15 | 132,987 | +0.46(+0.93%) |
May 04, 2021 | 49.21 | 49.97 | 46.91 | 49.69 | 172,511 | -0.71(-1.41%) |
May 03, 2021 | 50.54 | 50.96 | 49.56 | 50.40 | 128,483 | -0.06(-0.12%) |
Apr 30, 2021 | 49.02 | 51.74 | 49.02 | 50.46 | 129,500 | +0.24(+0.48%) |
Apr 29, 2021 | 52.10 | 52.10 | 49.66 | 50.22 | 88,933 | -1.54(-2.98%) |
Apr 28, 2021 | 51.21 | 52.62 | 50.46 | 51.76 | 116,623 | +0.09(+0.17%) |
Apr 27, 2021 | 51.30 | 52.30 | 50.63 | 51.67 | 81,674 | +0.51(+1.00%) |
Apr 26, 2021 | 50.86 | 51.79 | 50.00 | 51.16 | 121,462 | +0.82(+1.63%) |
Apr 23, 2021 | 49.00 | 51.30 | 48.84 | 50.34 | 119,200 | +1.81(+3.73%) |
Apr 22, 2021 | 48.46 | 50.75 | 48.13 | 48.53 | 150,238 | +0.26(+0.54%) |
Apr 21, 2021 | 46.16 | 48.33 | 46.01 | 48.27 | 127,427 | +1.63(+3.49%) |
Apr 20, 2021 | 50.07 | 50.07 | 45.89 | 46.64 | 237,155 | -3.67(-7.29%) |
Apr 19, 2021 | 51.56 | 51.56 | 48.66 | 50.31 | 186,952 | -1.30(-2.52%) |
Apr 16, 2021 | 52.25 | 52.63 | 49.65 | 51.61 | 168,000 | -0.42(-0.81%) |
Apr 15, 2021 | 50.77 | 52.40 | 49.63 | 52.03 | 135,700 | +1.83(+3.65%) |
Apr 14, 2021 | 52.00 | 52.19 | 49.80 | 50.20 | 121,871 | -1.20(-2.33%) |
Apr 13, 2021 | 51.78 | 53.35 | 49.01 | 51.40 | 371,816 | +0.55(+1.08%) |
Apr 12, 2021 | 50.00 | 51.70 | 49.02 | 50.85 | 289,175 | +1.50(+3.04%) |
Apr 09, 2021 | 49.00 | 49.63 | 48.37 | 49.35 | 98,200 | -0.34(-0.68%) |
Apr 08, 2021 | 49.04 | 49.90 | 48.42 | 49.69 | 136,561 | +1.36(+2.81%) |
Apr 07, 2021 | 50.00 | 50.99 | 47.54 | 48.33 | 140,852 | -2.13(-4.22%) |
Apr 06, 2021 | 48.38 | 51.20 | 47.94 | 50.46 | 206,713 | +2.11(+4.36%) |
Apr 05, 2021 | 54.38 | 54.49 | 47.78 | 48.35 | 395,744 | -4.72(-8.89%) |
Apr 01, 2021 | 49.46 | 53.18 | 49.46 | 53.07 | 251,100 | +4.32(+8.86%) |
Mar 31, 2021 | 46.93 | 50.00 | 46.93 | 48.75 | 245,748 | +2.37(+5.11%) |
Mar 30, 2021 | 45.32 | 47.60 | 43.90 | 46.38 | 184,443 | +0.55(+1.20%) |
Mar 29, 2021 | 47.05 | 47.12 | 44.29 | 45.83 | 259,170 | -1.67(-3.52%) |
Mar 26, 2021 | 47.20 | 48.11 | 45.15 | 47.50 | 193,600 | +0.06(+0.13%) |
Mar 25, 2021 | 46.26 | 47.74 | 43.80 | 47.44 | 372,572 | -0.51(-1.06%) |
Mar 24, 2021 | 53.39 | 54.09 | 47.37 | 47.95 | 281,378 | -4.63(-8.81%) |
Mar 23, 2021 | 54.00 | 54.36 | 52.00 | 52.58 | 184,698 | -1.69(-3.11%) |
Mar 22, 2021 | 50.87 | 56.30 | 50.82 | 54.27 | 333,906 | +3.85(+7.64%) |
Mar 19, 2021 | 49.96 | 52.45 | 49.03 | 50.42 | 384,600 | +0.46(+0.92%) |
Mar 18, 2021 | 51.74 | 52.83 | 49.67 | 49.96 | 334,322 | -2.30(-4.40%) |
Mar 17, 2021 | 50.90 | 53.69 | 49.01 | 52.26 | 281,407 | -0.28(-0.53%) |
Mar 16, 2021 | 47.90 | 56.96 | 47.90 | 52.54 | 870,842 | +6.89(+15.09%) |
Mar 15, 2021 | 45.00 | 46.86 | 44.46 | 45.65 | 179,988 | +0.36(+0.79%) |
Mar 12, 2021 | 46.02 | 46.05 | 43.51 | 45.29 | 224,900 | -1.36(-2.92%) |
Mar 11, 2021 | 45.25 | 46.99 | 45.01 | 46.65 | 256,822 | +2.04(+4.57%) |
Mar 10, 2021 | 45.04 | 47.19 | 44.10 | 44.61 | 277,455 | +0.17(+0.38%) |
Mar 09, 2021 | 43.10 | 45.76 | 43.00 | 44.44 | 245,905 | +2.45(+5.83%) |
Mar 08, 2021 | 43.26 | 44.40 | 41.50 | 41.99 | 340,156 | -1.31(-3.03%) |
Mar 05, 2021 | 46.51 | 48.50 | 39.06 | 43.30 | 627,500 | -2.56(-5.58%) |
Mar 04, 2021 | 52.37 | 53.27 | 45.25 | 45.86 | 723,841 | -7.93(-14.74%) |
Mar 03, 2021 | 57.66 | 58.56 | 51.35 | 53.79 | 432,583 | -3.63(-6.32%) |
Mar 02, 2021 | 60.03 | 61.33 | 57.26 | 57.42 | 231,619 | -2.13(-3.58%) |
Mar 01, 2021 | 55.89 | 60.38 | 55.85 | 59.55 | 318,201 | +6.37(+11.98%) |
Feb 26, 2021 | 56.04 | 58.06 | 52.20 | 53.18 | 326,900 | -2.83(-5.05%) |
Feb 25, 2021 | 61.50 | 62.01 | 55.00 | 56.01 | 405,965 | -1.52(-2.64%) |
Feb 24, 2021 | 55.99 | 58.71 | 55.39 | 57.53 | 301,121 | +1.94(+3.49%) |
Feb 23, 2021 | 54.31 | 57.00 | 51.30 | 55.59 | 386,624 | -2.28(-3.94%) |
Feb 22, 2021 | 62.57 | 63.43 | 56.31 | 57.87 | 381,479 | -4.33(-6.96%) |
Feb 19, 2021 | 59.57 | 62.96 | 59.00 | 62.20 | 358,100 | +3.62(+6.18%) |
Feb 18, 2021 | 61.03 | 61.77 | 55.54 | 58.58 | 346,648 | -2.17(-3.57%) |
Feb 17, 2021 | 59.67 | 61.99 | 57.28 | 60.75 | 393,153 | +1.41(+2.38%) |
Feb 16, 2021 | 62.00 | 63.98 | 55.06 | 59.34 | 718,536 | +2.00(+3.49%) |
Feb 12, 2021 | 53.50 | 57.55 | 53.08 | 57.34 | 221,500 | +3.37(+6.24%) |
Feb 11, 2021 | 54.48 | 54.48 | 51.89 | 53.97 | 237,014 | -0.02(-0.04%) |
Feb 10, 2021 | 56.04 | 56.85 | 53.09 | 53.99 | 402,767 | -2.01(-3.59%) |
Feb 09, 2021 | 52.25 | 56.38 | 52.00 | 56.00 | 1,008,456 | +4.27(+8.25%) |
Feb 08, 2021 | 52.50 | 53.65 | 51.64 | 51.73 | 273,088 | -0.23(-0.44%) |
Feb 05, 2021 | 52.23 | 53.29 | 50.44 | 51.96 | 241,600 | +0.38(+0.74%) |
Feb 04, 2021 | 48.26 | 52.50 | 48.15 | 51.58 | 294,717 | +3.64(+7.59%) |
Feb 03, 2021 | 48.00 | 49.24 | 47.51 | 47.94 | 131,917 | +0.62(+1.31%) |
Feb 02, 2021 | 48.00 | 48.83 | 46.91 | 47.32 | 151,378 | +0.11(+0.23%) |
Feb 01, 2021 | 45.61 | 47.90 | 44.34 | 47.21 | 175,456 | +2.07(+4.59%) |
Jan 29, 2021 | 46.75 | 48.00 | 44.32 | 45.14 | 221,700 | -2.09(-4.43%) |
Jan 28, 2021 | 45.63 | 48.10 | 45.02 | 47.23 | 212,801 | +1.09(+2.36%) |
Jan 27, 2021 | 46.02 | 48.50 | 45.13 | 46.14 | 191,271 | -1.02(-2.16%) |
Jan 26, 2021 | 47.00 | 48.87 | 46.26 | 47.16 | 224,450 | +0.63(+1.35%) |
Jan 25, 2021 | 48.38 | 48.38 | 44.75 | 46.53 | 270,428 | +1.87(+4.19%) |
Jan 22, 2021 | 42.42 | 44.76 | 42.42 | 44.66 | 143,800 | +1.65(+3.84%) |
Jan 21, 2021 | 43.55 | 43.87 | 41.15 | 43.01 | 146,699 | +0.12(+0.28%) |
Jan 20, 2021 | 43.18 | 43.42 | 42.01 | 42.89 | 265,019 | +1.04(+2.49%) |
Jan 19, 2021 | 44.43 | 47.00 | 40.45 | 41.85 | 405,123 | +2.31(+5.84%) |
Jan 15, 2021 | 40.51 | 40.51 | 38.74 | 39.54 | 108,500 | -0.45(-1.13%) |
Jan 14, 2021 | 38.36 | 40.36 | 38.36 | 39.99 | 127,399 | +1.81(+4.74%) |
Jan 13, 2021 | 39.37 | 39.79 | 37.95 | 38.18 | 187,278 | -1.05(-2.68%) |
Jan 12, 2021 | 38.50 | 39.40 | 38.38 | 39.23 | 88,392 | +0.90(+2.35%) |
Jan 11, 2021 | 38.00 | 39.86 | 37.50 | 38.33 | 149,637 | +0.37(+0.97%) |
Jan 08, 2021 | 37.59 | 38.05 | 36.51 | 37.96 | 136,300 | +0.46(+1.23%) |
Jan 07, 2021 | 37.79 | 38.50 | 35.68 | 37.50 | 318,245 | +2.09(+5.90%) |
Jan 06, 2021 | 34.78 | 36.43 | 33.94 | 35.41 | 189,114 | +0.82(+2.37%) |
Jan 05, 2021 | 33.41 | 34.83 | 33.00 | 34.59 | 166,848 | +1.23(+3.69%) |
Jan 04, 2021 | 33.04 | 34.08 | 31.90 | 33.36 | 276,891 | +2.20(+7.06%) |
Dec 31, 2020 | 31.16 | 31.16 | 31.16 | 108,489 | -0.04(-0.13%) | |
Dec 30, 2020 | 31.22 | 31.66 | 30.92 | 31.20 | 108,489 | +0.13(+0.42%) |
Dec 29, 2020 | 32.48 | 32.50 | 30.39 | 31.07 | 114,282 | -1.14(-3.54%) |
Dec 28, 2020 | 32.51 | 32.99 | 32.00 | 32.21 | 103,961 | +0.63(+1.99%) |
Dec 24, 2020 | 32.43 | 33.24 | 31.53 | 31.58 | 29,700 | -0.66(-2.05%) |
Dec 23, 2020 | 32.86 | 34.15 | 31.81 | 32.24 | 102,303 | -0.86(-2.60%) |
Dec 22, 2020 | 29.97 | 34.22 | 29.69 | 33.10 | 346,585 | +3.43(+11.56%) |
Dec 21, 2020 | 28.50 | 29.78 | 28.32 | 29.67 | 143,708 | +0.55(+1.89%) |
Dec 18, 2020 | 29.82 | 30.22 | 28.36 | 29.12 | 233,000 | -0.58(-1.95%) |
Dec 17, 2020 | 29.48 | 29.77 | 28.89 | 29.70 | 93,965 | +0.44(+1.50%) |
Dec 16, 2020 | 29.53 | 29.68 | 28.56 | 29.26 | 100,261 | -0.20(-0.68%) |
Dec 15, 2020 | 29.27 | 29.62 | 27.80 | 29.46 | 120,572 | +0.24(+0.82%) |
Dec 14, 2020 | 29.50 | 29.90 | 28.73 | 29.22 | 97,133 | -0.18(-0.61%) |
Dec 11, 2020 | 29.23 | 29.78 | 28.50 | 29.40 | 127,800 | +0.37(+1.27%) |
Dec 10, 2020 | 28.34 | 29.38 | 28.00 | 29.03 | 94,416 | +0.56(+1.97%) |
Dec 09, 2020 | 29.01 | 29.87 | 28.03 | 28.47 | 148,605 | -0.01(-0.04%) |
Dec 08, 2020 | 28.41 | 28.65 | 27.89 | 28.48 | 100,222 | +0.18(+0.64%) |
Dec 07, 2020 | 28.97 | 29.44 | 27.71 | 28.30 | 248,206 | -0.11(-0.39%) |
Dec 04, 2020 | 28.77 | 28.94 | 28.11 | 28.41 | 209,400 | +0.23(+0.82%) |
Dec 03, 2020 | 28.03 | 28.87 | 26.89 | 28.18 | 537,405 | +2.50(+9.74%) |
Dec 02, 2020 | 25.69 | 26.17 | 25.22 | 25.68 | 68,755 | -0.16(-0.62%) |
Dec 01, 2020 | 26.50 | 26.95 | 25.34 | 25.84 | 90,249 | -0.58(-2.20%) |
Nov 30, 2020 | 25.83 | 27.20 | 25.31 | 26.42 | 220,042 | +1.27(+5.05%) |
Nov 27, 2020 | 25.59 | 26.06 | 25.11 | 25.15 | 90,600 | +0.10(+0.40%) |
Nov 25, 2020 | 24.07 | 25.61 | 23.72 | 25.05 | 149,400 | +1.08(+4.51%) |
Nov 24, 2020 | 22.60 | 24.26 | 22.14 | 23.97 | 143,117 | +1.46(+6.49%) |
Nov 23, 2020 | 22.67 | 23.20 | 21.65 | 22.51 | 129,825 | +0.08(+0.36%) |
Nov 20, 2020 | 22.56 | 23.39 | 22.00 | 22.43 | 97,900 | -0.37(-1.62%) |
Nov 19, 2020 | 21.81 | 23.02 | 21.81 | 22.80 | 77,604 | +0.95(+4.35%) |
Nov 18, 2020 | 21.00 | 22.90 | 21.00 | 21.85 | 126,620 | +0.83(+3.95%) |
Nov 17, 2020 | 22.44 | 22.83 | 20.90 | 21.02 | 200,267 | -1.72(-7.56%) |
Nov 16, 2020 | 24.71 | 24.75 | 22.62 | 22.74 | 172,348 | -1.62(-6.65%) |
Nov 13, 2020 | 23.86 | 24.57 | 23.40 | 24.36 | 256,800 | +0.69(+2.92%) |
Nov 12, 2020 | 24.22 | 24.34 | 23.43 | 23.67 | 75,828 | -0.49(-2.03%) |
Nov 11, 2020 | 23.41 | 24.27 | 22.76 | 24.16 | 349,175 | +1.21(+5.27%) |
Nov 10, 2020 | 22.25 | 23.50 | 21.37 | 22.95 | 371,705 | +1.75(+8.25%) |
Nov 09, 2020 | 21.11 | 22.17 | 20.26 | 21.20 | 166,369 | -0.27(-1.26%) |
Nov 06, 2020 | 21.62 | 22.19 | 20.68 | 21.47 | 51,700 | -0.15(-0.69%) |
Nov 05, 2020 | 21.50 | 22.19 | 21.03 | 21.62 | 91,731 | +0.33(+1.55%) |
Nov 04, 2020 | 20.91 | 21.56 | 20.63 | 21.29 | 49,929 | +0.38(+1.82%) |
Nov 03, 2020 | 20.06 | 21.15 | 20.05 | 20.91 | 52,929 | +1.08(+5.45%) |
Nov 02, 2020 | 19.95 | 20.37 | 19.61 | 19.83 | 45,063 | +0.03(+0.15%) |
Oct 30, 2020 | 19.95 | 20.46 | 19.13 | 19.80 | 93,000 | -0.37(-1.83%) |
Oct 29, 2020 | 20.16 | 21.10 | 19.52 | 20.17 | 68,165 | +0.14(+0.70%) |
Oct 28, 2020 | 20.78 | 20.84 | 19.93 | 20.03 | 83,925 | -1.08(-5.12%) |
Oct 27, 2020 | 20.93 | 21.94 | 20.93 | 21.11 | 86,401 | -0.02(-0.09%) |
Oct 26, 2020 | 21.98 | 22.55 | 20.65 | 21.13 | 164,281 | -0.75(-3.43%) |
Oct 23, 2020 | 21.55 | 22.20 | 21.11 | 21.88 | 88,200 | +0.30(+1.39%) |
Oct 22, 2020 | 21.84 | 22.05 | 21.20 | 21.58 | 64,367 | -0.22(-1.01%) |
Oct 21, 2020 | 21.45 | 22.02 | 21.08 | 21.80 | 81,545 | +0.30(+1.40%) |
Oct 20, 2020 | 20.90 | 21.82 | 20.50 | 21.50 | 92,032 | +0.50(+2.38%) |
Oct 19, 2020 | 21.50 | 22.25 | 21.00 | 21.00 | 74,658 | -0.40(-1.87%) |
Oct 16, 2020 | 21.93 | 22.26 | 21.31 | 21.40 | 102,800 | -0.53(-2.42%) |
Oct 15, 2020 | 21.52 | 21.99 | 21.51 | 21.93 | 75,402 | +0.24(+1.11%) |
Oct 14, 2020 | 21.97 | 22.18 | 21.50 | 21.69 | 192,060 | -0.05(-0.23%) |
Oct 13, 2020 | 20.23 | 21.86 | 19.83 | 21.74 | 453,296 | +2.32(+11.95%) |
Oct 12, 2020 | 18.93 | 19.63 | 18.93 | 19.42 | 157,314 | +0.38(+2.00%) |
Oct 09, 2020 | 19.49 | 19.68 | 17.49 | 19.04 | 338,600 | -0.46(-2.36%) |
Oct 08, 2020 | 21.85 | 21.92 | 17.01 | 19.50 | 767,726 | -2.34(-10.71%) |
Oct 07, 2020 | 21.45 | 22.27 | 21.45 | 21.84 | 166,155 | +0.47(+2.20%) |
Oct 06, 2020 | 20.76 | 21.99 | 20.45 | 21.37 | 246,235 | +0.60(+2.89%) |
Oct 05, 2020 | 21.82 | 22.13 | 20.40 | 20.77 | 289,290 | -0.87(-4.02%) |
Oct 02, 2020 | 20.76 | 22.00 | 20.42 | 21.64 | 129,600 | +0.38(+1.79%) |
Oct 01, 2020 | 20.61 | 21.74 | 20.44 | 21.26 | 170,875 | +0.41(+1.97%) |
Sep 30, 2020 | 21.13 | 21.66 | 20.26 | 20.85 | 208,537 | -0.28(-1.33%) |
Sep 29, 2020 | 21.80 | 21.80 | 20.00 | 21.13 | 218,843 | -0.65(-2.98%) |
Sep 28, 2020 | 19.97 | 22.44 | 19.97 | 21.78 | 565,854 | +1.89(+9.50%) |
Sep 25, 2020 | 19.11 | 20.20 | 19.11 | 19.89 | 70,500 | +0.75(+3.92%) |
Sep 24, 2020 | 19.12 | 19.60 | 18.34 | 19.14 | 203,466 | +0.01(+0.05%) |
Sep 23, 2020 | 19.61 | 20.48 | 18.74 | 19.13 | 272,216 | -0.59(-2.99%) |
Sep 22, 2020 | 19.36 | 20.09 | 19.15 | 19.72 | 97,888 | +0.49(+2.55%) |
Sep 21, 2020 | 19.72 | 20.50 | 19.07 | 19.23 | 117,037 | -0.76(-3.80%) |
Sep 18, 2020 | 19.79 | 20.33 | 19.40 | 19.99 | 223,500 | +0.49(+2.51%) |
Sep 17, 2020 | 19.89 | 20.27 | 19.25 | 19.50 | 121,874 | -0.71(-3.51%) |
Sep 16, 2020 | 20.35 | 20.47 | 20.12 | 20.21 | 130,019 | -0.04(-0.20%) |
Sep 15, 2020 | 19.33 | 20.57 | 19.11 | 20.25 | 220,566 | +0.92(+4.76%) |
Sep 14, 2020 | 18.57 | 19.88 | 17.70 | 19.33 | 148,840 | +1.21(+6.68%) |
Sep 11, 2020 | 18.39 | 18.75 | 17.77 | 18.12 | 102,500 | -0.06(-0.33%) |
Sep 10, 2020 | 18.82 | 18.82 | 17.92 | 18.18 | 88,953 | -0.46(-2.47%) |
Sep 09, 2020 | 18.85 | 19.27 | 18.52 | 18.64 | 74,540 | +0.00(+0.00%) |
Sep 08, 2020 | 18.62 | 19.09 | 18.30 | 18.64 | 180,850 | -0.13(-0.69%) |
Sep 04, 2020 | 19.09 | 19.48 | 17.78 | 18.77 | 106,700 | -0.29(-1.52%) |
Sep 03, 2020 | 20.00 | 20.15 | 18.18 | 19.06 | 232,012 | -1.03(-5.13%) |
Sep 02, 2020 | 19.50 | 20.28 | 19.11 | 20.09 | 101,464 | +0.51(+2.60%) |
Sep 01, 2020 | 20.20 | 20.58 | 19.00 | 19.58 | 136,030 | -0.58(-2.88%) |
Aug 31, 2020 | 19.36 | 20.86 | 19.28 | 20.16 | 346,920 | +0.75(+3.86%) |
Aug 28, 2020 | 19.08 | 19.60 | 18.80 | 19.41 | 188,900 | +0.11(+0.57%) |
Aug 27, 2020 | 19.36 | 19.45 | 19.00 | 19.30 | 91,684 | -0.02(-0.10%) |
Aug 26, 2020 | 19.32 | 19.41 | 19.00 | 19.32 | 142,357 | -0.03(-0.16%) |
Aug 25, 2020 | 19.10 | 19.59 | 18.72 | 19.35 | 180,691 | +0.51(+2.71%) |
Aug 24, 2020 | 18.19 | 19.60 | 17.90 | 18.84 | 359,623 | +0.94(+5.25%) |
Aug 21, 2020 | 17.53 | 18.00 | 17.39 | 17.90 | 132,500 | +0.18(+1.02%) |
Aug 20, 2020 | 17.45 | 18.50 | 17.45 | 17.72 | 106,517 | +0.18(+1.03%) |
Aug 19, 2020 | 17.43 | 18.04 | 17.43 | 17.54 | 78,907 | +0.13(+0.75%) |
Aug 18, 2020 | 17.12 | 17.58 | 17.00 | 17.41 | 58,938 | +0.28(+1.63%) |
Aug 17, 2020 | 17.39 | 17.66 | 16.65 | 17.13 | 90,948 | -0.47(-2.67%) |
Aug 14, 2020 | 17.95 | 18.10 | 17.45 | 17.60 | 83,800 | -0.38(-2.11%) |
Aug 13, 2020 | 17.31 | 18.34 | 17.22 | 17.98 | 291,783 | +0.70(+4.05%) |
Aug 12, 2020 | 17.18 | 17.60 | 16.90 | 17.28 | 120,006 | +0.21(+1.23%) |
Aug 11, 2020 | 16.96 | 17.85 | 16.64 | 17.07 | 136,931 | +0.09(+0.53%) |
Aug 10, 2020 | 17.38 | 17.50 | 16.68 | 16.98 | 91,263 | -0.50(-2.86%) |
Aug 07, 2020 | 17.27 | 17.68 | 17.03 | 17.48 | 427,600 | +0.37(+2.16%) |
Aug 06, 2020 | 16.40 | 17.29 | 15.79 | 17.11 | 270,518 | +1.63(+10.53%) |
Aug 05, 2020 | 15.59 | 15.63 | 15.03 | 15.48 | 99,275 | +0.07(+0.45%) |
Aug 04, 2020 | 14.98 | 15.69 | 14.77 | 15.41 | 110,049 | +0.48(+3.22%) |
Aug 03, 2020 | 14.29 | 15.09 | 13.97 | 14.93 | 91,725 | +0.78(+5.51%) |
Jul 31, 2020 | 14.81 | 14.86 | 13.84 | 14.15 | 76,600 | -0.51(-3.48%) |
Jul 30, 2020 | 14.21 | 14.81 | 13.76 | 14.66 | 164,596 | +0.25(+1.73%) |
Jul 29, 2020 | 14.47 | 14.61 | 14.12 | 14.41 | 73,064 | +0.03(+0.21%) |
Jul 28, 2020 | 14.21 | 14.77 | 13.79 | 14.38 | 71,866 | +0.06(+0.42%) |
Jul 27, 2020 | 15.08 | 15.08 | 14.03 | 14.32 | 49,132 | +0.00(+0.00%) |
Jul 24, 2020 | 14.40 | 14.62 | 14.17 | 14.32 | 57,600 | -0.23(-1.58%) |
Jul 23, 2020 | 14.46 | 14.76 | 14.21 | 14.55 | 67,699 | +0.08(+0.55%) |
Jul 22, 2020 | 15.16 | 15.21 | 14.41 | 14.47 | 112,637 | -0.70(-4.61%) |
Jul 21, 2020 | 15.59 | 15.85 | 14.99 | 15.17 | 115,860 | -0.31(-2.00%) |
Jul 20, 2020 | 14.96 | 15.62 | 14.96 | 15.48 | 59,129 | +0.41(+2.72%) |
Jul 17, 2020 | 14.53 | 15.30 | 14.53 | 15.07 | 62,200 | +0.46(+3.15%) |
Jul 16, 2020 | 14.74 | 15.09 | 14.52 | 14.61 | 78,452 | -0.33(-2.21%) |
Jul 15, 2020 | 14.67 | 15.08 | 14.51 | 14.94 | 132,349 | +0.50(+3.46%) |
Jul 14, 2020 | 13.78 | 14.52 | 13.78 | 14.44 | 70,205 | +0.61(+4.41%) |
Jul 13, 2020 | 14.55 | 14.68 | 13.81 | 13.83 | 86,770 | -0.56(-3.89%) |
Jul 10, 2020 | 14.35 | 14.55 | 14.12 | 14.39 | 86,200 | +0.04(+0.28%) |
Jul 09, 2020 | 14.16 | 14.50 | 13.74 | 14.35 | 88,063 | +0.15(+1.06%) |
Jul 08, 2020 | 14.61 | 14.79 | 13.78 | 14.20 | 101,992 | -0.41(-2.81%) |
Jul 07, 2020 | 13.90 | 15.48 | 13.90 | 14.61 | 332,858 | +1.18(+8.79%) |
Jul 06, 2020 | 13.51 | 13.66 | 13.26 | 13.43 | 72,749 | +0.12(+0.90%) |
Jul 02, 2020 | 13.13 | 13.32 | 12.84 | 13.31 | 44,900 | +0.32(+2.46%) |
Jul 01, 2020 | 13.03 | 13.09 | 12.80 | 12.99 | 75,452 | -0.04(-0.31%) |
Jun 30, 2020 | 12.88 | 13.13 | 12.69 | 13.03 | 89,466 | +0.12(+0.93%) |
Jun 29, 2020 | 13.52 | 13.69 | 12.78 | 12.91 | 90,904 | -0.54(-4.01%) |
Jun 26, 2020 | 13.23 | 13.67 | 12.86 | 13.45 | 325,500 | +0.18(+1.36%) |
Jun 25, 2020 | 12.96 | 13.36 | 12.91 | 13.27 | 135,287 | +0.28(+2.16%) |
Jun 24, 2020 | 13.05 | 13.11 | 12.38 | 12.99 | 98,971 | -0.17(-1.29%) |
Jun 23, 2020 | 13.14 | 13.35 | 12.97 | 13.16 | 83,984 | +0.14(+1.08%) |
Jun 22, 2020 | 13.00 | 13.37 | 12.78 | 13.02 | 195,277 | +0.01(+0.08%) |
Jun 19, 2020 | 13.25 | 13.43 | 13.00 | 13.01 | 168,700 | -0.15(-1.14%) |
Jun 18, 2020 | 13.25 | 13.49 | 13.09 | 13.16 | 186,869 | -0.17(-1.28%) |
Jun 17, 2020 | 13.74 | 13.75 | 13.25 | 13.33 | 129,416 | -0.36(-2.63%) |
Jun 16, 2020 | 13.11 | 13.72 | 12.33 | 13.69 | 179,475 | +0.85(+6.62%) |
Jun 15, 2020 | 11.67 | 12.92 | 11.47 | 12.84 | 220,285 | +0.93(+7.81%) |
Jun 12, 2020 | 12.24 | 12.26 | 11.46 | 11.91 | 145,700 | -0.12(-1.00%) |
Jun 11, 2020 | 11.44 | 12.32 | 11.44 | 12.03 | 172,965 | -0.17(-1.39%) |
Jun 10, 2020 | 13.82 | 13.85 | 12.10 | 12.20 | 191,899 | -1.43(-10.49%) |
Jun 09, 2020 | 12.85 | 14.15 | 12.54 | 13.63 | 368,786 | +0.78(+6.07%) |
Jun 08, 2020 | 12.40 | 12.91 | 12.05 | 12.85 | 247,008 | +0.78(+6.46%) |
Jun 05, 2020 | 12.31 | 12.61 | 11.63 | 12.07 | 218,500 | -0.05(-0.41%) |
Jun 04, 2020 | 12.34 | 12.52 | 11.91 | 12.12 | 163,980 | -0.36(-2.88%) |
Jun 03, 2020 | 12.51 | 12.53 | 11.96 | 12.48 | 123,367 | +0.13(+1.05%) |
Jun 02, 2020 | 11.52 | 12.42 | 11.20 | 12.35 | 270,925 | +0.96(+8.43%) |