Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.80 | 46.57 | 45.04 | 46.52 | 118,348 | +0.47(+1.03%) |
May 27, 2021 | 45.79 | 46.25 | 45.18 | 46.04 | 124,636 | +0.74(+1.62%) |
May 26, 2021 | 45.31 | 45.54 | 44.68 | 45.31 | 50,084 | +0.23(+0.52%) |
May 25, 2021 | 46.08 | 46.51 | 45.05 | 45.07 | 117,982 | -0.75(-1.65%) |
May 24, 2021 | 44.85 | 46.27 | 44.56 | 45.83 | 91,245 | +1.20(+2.69%) |
May 21, 2021 | 44.54 | 45.23 | 44.19 | 44.63 | 83,696 | +0.24(+0.55%) |
May 20, 2021 | 44.29 | 44.47 | 43.59 | 44.38 | 122,459 | +0.10(+0.23%) |
May 19, 2021 | 44.48 | 44.59 | 42.67 | 44.28 | 156,455 | -0.63(-1.41%) |
May 18, 2021 | 46.09 | 46.41 | 44.81 | 44.91 | 80,946 | -1.14(-2.47%) |
May 17, 2021 | 45.38 | 46.39 | 45.01 | 46.05 | 69,164 | +0.56(+1.23%) |
May 14, 2021 | 45.22 | 45.58 | 44.94 | 45.49 | 60,725 | +0.60(+1.35%) |
May 13, 2021 | 43.95 | 45.04 | 43.95 | 44.89 | 77,418 | +0.74(+1.69%) |
May 12, 2021 | 46.40 | 47.34 | 43.82 | 44.14 | 171,497 | -2.38(-5.11%) |
May 11, 2021 | 47.35 | 47.35 | 46.05 | 46.52 | 140,067 | -0.84(-1.76%) |
May 10, 2021 | 47.31 | 48.63 | 47.28 | 47.35 | 105,899 | +0.05(+0.10%) |
May 07, 2021 | 46.18 | 47.56 | 45.92 | 47.31 | 80,454 | +0.75(+1.62%) |
May 06, 2021 | 46.82 | 47.37 | 46.16 | 46.56 | 107,340 | -0.19(-0.40%) |
May 05, 2021 | 45.95 | 46.87 | 45.35 | 46.74 | 104,199 | +1.25(+2.76%) |
May 04, 2021 | 46.99 | 47.38 | 45.28 | 45.49 | 206,183 | -1.63(-3.47%) |
May 03, 2021 | 48.42 | 48.70 | 46.90 | 47.12 | 153,032 | -0.39(-0.82%) |
Apr 30, 2021 | 44.65 | 47.93 | 44.65 | 47.51 | 204,518 | +3.39(+7.68%) |
Apr 29, 2021 | 44.30 | 44.48 | 43.84 | 44.12 | 71,368 | +0.15(+0.34%) |
Apr 28, 2021 | 43.97 | 44.12 | 43.55 | 43.97 | 87,520 | +0.10(+0.23%) |
Apr 27, 2021 | 43.62 | 44.29 | 43.18 | 43.87 | 152,859 | +0.27(+0.62%) |
Apr 26, 2021 | 44.50 | 44.88 | 43.49 | 43.60 | 101,472 | -0.42(-0.95%) |
Apr 23, 2021 | 41.91 | 44.27 | 41.91 | 44.02 | 122,991 | +2.19(+5.24%) |
Apr 22, 2021 | 42.41 | 42.88 | 41.82 | 41.83 | 119,165 | -0.36(-0.86%) |
Apr 21, 2021 | 41.24 | 42.33 | 41.24 | 42.19 | 86,338 | +1.07(+2.60%) |
Apr 20, 2021 | 41.90 | 42.53 | 40.89 | 41.12 | 120,988 | -0.84(-1.99%) |
Apr 19, 2021 | 41.21 | 42.19 | 41.21 | 41.96 | 167,296 | +0.49(+1.19%) |
Apr 16, 2021 | 41.55 | 41.99 | 40.94 | 41.47 | 137,638 | +0.17(+0.40%) |
Apr 15, 2021 | 41.16 | 41.63 | 40.87 | 41.30 | 76,199 | +0.35(+0.86%) |
Apr 14, 2021 | 40.29 | 41.74 | 40.02 | 40.95 | 113,127 | +0.30(+0.73%) |
Apr 13, 2021 | 39.83 | 40.85 | 39.36 | 40.65 | 135,438 | +0.82(+2.05%) |
Apr 12, 2021 | 39.44 | 40.22 | 39.38 | 39.83 | 69,344 | +0.47(+1.20%) |
Apr 09, 2021 | 39.09 | 39.46 | 39.00 | 39.36 | 60,741 | +0.48(+1.24%) |
Apr 08, 2021 | 39.29 | 39.29 | 38.57 | 38.88 | 53,280 | -0.30(-0.76%) |
Apr 07, 2021 | 39.33 | 39.72 | 38.92 | 39.17 | 71,897 | -0.09(-0.24%) |
Apr 06, 2021 | 38.68 | 39.74 | 38.68 | 39.27 | 117,199 | +0.69(+1.78%) |
Apr 05, 2021 | 38.33 | 38.98 | 38.02 | 38.58 | 140,680 | +0.66(+1.74%) |
Apr 01, 2021 | 37.06 | 38.07 | 36.92 | 37.92 | 94,559 | +0.73(+1.97%) |
Mar 31, 2021 | 37.55 | 37.87 | 37.16 | 37.19 | 145,662 | -0.21(-0.57%) |
Mar 30, 2021 | 36.74 | 37.67 | 36.71 | 37.40 | 103,228 | +0.84(+2.31%) |
Mar 29, 2021 | 36.88 | 37.41 | 36.44 | 36.56 | 162,587 | -0.70(-1.87%) |
Mar 26, 2021 | 37.27 | 37.80 | 36.83 | 37.25 | 119,221 | +0.18(+0.48%) |
Mar 25, 2021 | 36.76 | 37.18 | 36.04 | 37.08 | 163,704 | +0.32(+0.86%) |
Mar 24, 2021 | 38.03 | 38.61 | 36.63 | 36.76 | 156,267 | -0.86(-2.30%) |
Mar 23, 2021 | 38.07 | 38.77 | 37.56 | 37.62 | 166,388 | -0.52(-1.36%) |
Mar 22, 2021 | 38.91 | 39.51 | 36.93 | 38.14 | 200,119 | -1.07(-2.72%) |
Mar 19, 2021 | 40.31 | 41.08 | 39.20 | 39.21 | 295,308 | -0.98(-2.45%) |
Mar 18, 2021 | 39.28 | 41.21 | 39.28 | 40.20 | 165,050 | +0.98(+2.49%) |
Mar 17, 2021 | 39.34 | 39.69 | 39.01 | 39.22 | 126,631 | -0.24(-0.61%) |
Mar 16, 2021 | 39.67 | 39.90 | 39.10 | 39.46 | 85,738 | -0.38(-0.96%) |
Mar 15, 2021 | 40.16 | 40.69 | 39.32 | 39.84 | 95,393 | -0.26(-0.65%) |
Mar 12, 2021 | 40.29 | 40.75 | 39.72 | 40.10 | 79,265 | +0.21(+0.54%) |
Mar 11, 2021 | 40.07 | 40.30 | 39.44 | 39.89 | 94,757 | +0.05(+0.12%) |
Mar 10, 2021 | 38.87 | 40.05 | 38.81 | 39.84 | 177,250 | +1.11(+2.88%) |
Mar 09, 2021 | 38.49 | 39.44 | 37.68 | 38.73 | 160,856 | +0.45(+1.19%) |
Mar 08, 2021 | 36.92 | 38.73 | 36.92 | 38.27 | 135,441 | +1.55(+4.22%) |
Mar 05, 2021 | 36.44 | 37.13 | 35.65 | 36.72 | 104,467 | +0.65(+1.80%) |
Mar 04, 2021 | 36.95 | 37.16 | 35.73 | 36.07 | 132,941 | -0.62(-1.70%) |
Mar 03, 2021 | 36.65 | 37.88 | 36.65 | 36.70 | 122,791 | +0.07(+0.20%) |
Mar 02, 2021 | 37.92 | 37.92 | 36.56 | 36.62 | 153,449 | -0.73(-1.96%) |
Mar 01, 2021 | 35.74 | 37.56 | 35.55 | 37.35 | 277,737 | +2.16(+6.15%) |
Feb 26, 2021 | 35.52 | 35.73 | 34.64 | 35.19 | 144,638 | -0.36(-1.02%) |
Feb 25, 2021 | 35.19 | 36.82 | 35.14 | 35.55 | 327,445 | +0.45(+1.30%) |
Feb 24, 2021 | 34.55 | 35.52 | 34.31 | 35.10 | 191,878 | +0.71(+2.05%) |
Feb 23, 2021 | 34.36 | 34.95 | 33.96 | 34.39 | 140,173 | -0.56(-1.59%) |
Feb 22, 2021 | 34.30 | 35.33 | 34.30 | 34.95 | 146,852 | +0.64(+1.87%) |
Feb 19, 2021 | 34.42 | 34.98 | 34.07 | 34.31 | 85,081 | +0.00(+0.00%) |
Feb 18, 2021 | 34.18 | 34.75 | 33.97 | 34.31 | 81,337 | -0.07(-0.19%) |
Feb 17, 2021 | 34.52 | 35.14 | 34.23 | 34.37 | 99,052 | -0.29(-0.83%) |
Feb 16, 2021 | 34.62 | 35.01 | 34.36 | 34.66 | 68,981 | +0.21(+0.62%) |
Feb 12, 2021 | 34.24 | 34.54 | 34.09 | 34.45 | 69,788 | +0.26(+0.76%) |
Feb 11, 2021 | 34.57 | 34.65 | 33.67 | 34.19 | 46,199 | -0.27(-0.78%) |
Feb 10, 2021 | 34.73 | 35.03 | 34.26 | 34.46 | 65,597 | -0.15(-0.43%) |
Feb 09, 2021 | 35.00 | 35.16 | 34.36 | 34.61 | 110,423 | -0.43(-1.22%) |
Feb 08, 2021 | 34.89 | 35.18 | 34.07 | 35.03 | 172,076 | +0.28(+0.80%) |
Feb 05, 2021 | 34.20 | 34.98 | 34.03 | 34.75 | 194,915 | +0.94(+2.79%) |
Feb 04, 2021 | 33.64 | 33.96 | 32.86 | 33.81 | 159,869 | +0.52(+1.56%) |
Feb 03, 2021 | 34.07 | 34.40 | 33.22 | 33.29 | 133,447 | -0.81(-2.39%) |
Feb 02, 2021 | 34.52 | 34.86 | 33.50 | 34.11 | 170,085 | -0.03(-0.08%) |
Feb 01, 2021 | 32.69 | 34.26 | 32.57 | 34.13 | 347,633 | +2.05(+6.37%) |
Jan 29, 2021 | 29.67 | 32.86 | 29.67 | 32.09 | 483,075 | +3.72(+13.12%) |
Jan 28, 2021 | 28.19 | 28.62 | 27.76 | 28.37 | 104,051 | +0.35(+1.26%) |
Jan 27, 2021 | 29.35 | 29.35 | 28.00 | 28.02 | 132,093 | -1.40(-4.75%) |
Jan 26, 2021 | 29.73 | 29.73 | 29.37 | 29.41 | 79,238 | -0.18(-0.59%) |
Jan 25, 2021 | 29.77 | 29.99 | 29.34 | 29.59 | 114,933 | -0.38(-1.27%) |
Jan 22, 2021 | 29.63 | 30.03 | 29.36 | 29.97 | 139,704 | -0.05(-0.15%) |
Jan 21, 2021 | 29.85 | 30.33 | 29.74 | 30.01 | 126,569 | -0.02(-0.06%) |
Jan 20, 2021 | 30.26 | 30.35 | 29.71 | 30.03 | 119,932 | -0.17(-0.55%) |
Jan 19, 2021 | 30.47 | 30.47 | 29.66 | 30.20 | 122,769 | +0.05(+0.15%) |
Jan 15, 2021 | 29.62 | 30.37 | 29.50 | 30.15 | 84,384 | +0.36(+1.21%) |
Jan 14, 2021 | 29.84 | 30.22 | 29.70 | 29.79 | 94,606 | -0.14(-0.46%) |
Jan 13, 2021 | 29.87 | 30.18 | 29.71 | 29.93 | 62,490 | +0.08(+0.28%) |
Jan 12, 2021 | 30.01 | 30.08 | 29.70 | 29.85 | 68,703 | +0.08(+0.28%) |
Jan 11, 2021 | 29.43 | 30.12 | 29.26 | 29.77 | 107,126 | +0.09(+0.31%) |
Jan 08, 2021 | 29.89 | 30.22 | 29.50 | 29.67 | 146,078 | -0.02(-0.06%) |
Jan 07, 2021 | 30.01 | 30.54 | 29.69 | 29.69 | 101,885 | -0.10(-0.34%) |
Jan 06, 2021 | 29.61 | 30.29 | 29.46 | 29.79 | 136,693 | +0.76(+2.61%) |
Jan 05, 2021 | 28.92 | 29.58 | 28.92 | 29.03 | 105,387 | -0.04(-0.13%) |
Jan 04, 2021 | 29.23 | 29.24 | 28.76 | 29.07 | 138,879 | -0.02(-0.06%) |
Dec 31, 2020 | 29.09 | 29.09 | 29.09 | 84,948 | +0.02(+0.06%) | |
Dec 30, 2020 | 29.09 | 29.39 | 28.77 | 29.07 | 84,948 | +0.09(+0.32%) |
Dec 29, 2020 | 29.20 | 29.20 | 28.79 | 28.98 | 86,470 | -0.19(-0.67%) |
Dec 28, 2020 | 29.53 | 29.84 | 29.17 | 29.17 | 120,557 | -0.19(-0.63%) |
Dec 24, 2020 | 29.14 | 29.48 | 28.84 | 29.36 | 28,956 | +0.31(+1.05%) |
Dec 23, 2020 | 29.15 | 29.61 | 29.01 | 29.05 | 73,665 | -0.04(-0.13%) |
Dec 22, 2020 | 29.44 | 29.45 | 28.99 | 29.09 | 98,686 | -0.31(-1.04%) |
Dec 21, 2020 | 29.10 | 29.83 | 28.72 | 29.39 | 204,814 | -0.16(-0.55%) |
Dec 18, 2020 | 29.92 | 30.10 | 29.56 | 29.56 | 175,642 | -0.24(-0.81%) |
Dec 17, 2020 | 29.07 | 29.89 | 28.79 | 29.80 | 112,741 | +0.78(+2.69%) |
Dec 16, 2020 | 28.92 | 29.17 | 28.62 | 29.02 | 117,161 | +0.13(+0.47%) |
Dec 15, 2020 | 28.43 | 29.00 | 27.82 | 28.88 | 218,508 | +0.75(+2.68%) |
Dec 14, 2020 | 28.32 | 28.65 | 27.95 | 28.13 | 128,476 | +0.10(+0.35%) |
Dec 11, 2020 | 28.29 | 28.48 | 27.76 | 28.03 | 48,814 | -0.22(-0.79%) |
Dec 10, 2020 | 27.63 | 28.29 | 27.63 | 28.26 | 120,884 | +0.87(+3.18%) |
Dec 09, 2020 | 27.73 | 27.91 | 27.28 | 27.38 | 70,136 | -0.10(-0.36%) |
Dec 08, 2020 | 27.27 | 27.92 | 27.19 | 27.48 | 90,052 | -0.01(-0.03%) |
Dec 07, 2020 | 27.82 | 27.84 | 27.22 | 27.49 | 71,924 | -0.35(-1.26%) |
Dec 04, 2020 | 27.59 | 28.17 | 27.59 | 27.84 | 86,372 | +0.37(+1.34%) |
Dec 03, 2020 | 27.59 | 27.91 | 27.32 | 27.47 | 111,393 | +0.26(+0.96%) |
Dec 02, 2020 | 27.41 | 27.90 | 27.10 | 27.21 | 92,499 | -0.36(-1.30%) |
Dec 01, 2020 | 26.91 | 27.63 | 26.88 | 27.57 | 107,729 | +1.11(+4.20%) |
Nov 30, 2020 | 26.68 | 26.93 | 26.43 | 26.46 | 96,758 | -0.49(-1.83%) |
Nov 27, 2020 | 26.51 | 27.01 | 26.38 | 26.95 | 73,333 | +0.36(+1.35%) |
Nov 25, 2020 | 27.06 | 27.21 | 26.42 | 26.60 | 98,297 | -0.61(-2.24%) |
Nov 24, 2020 | 26.65 | 27.21 | 26.51 | 27.21 | 141,657 | +0.91(+3.45%) |
Nov 23, 2020 | 26.51 | 26.87 | 26.21 | 26.30 | 112,922 | +0.13(+0.51%) |
Nov 20, 2020 | 25.98 | 26.24 | 25.84 | 26.16 | 65,197 | +0.01(+0.03%) |
Nov 19, 2020 | 25.89 | 26.19 | 25.63 | 26.16 | 59,613 | +0.22(+0.83%) |
Nov 18, 2020 | 26.87 | 26.92 | 25.92 | 25.94 | 112,893 | -0.83(-3.12%) |
Nov 17, 2020 | 26.34 | 26.90 | 26.24 | 26.77 | 82,071 | +0.31(+1.15%) |
Nov 16, 2020 | 25.77 | 26.47 | 25.71 | 26.47 | 119,023 | +1.17(+4.61%) |
Nov 13, 2020 | 24.98 | 25.57 | 24.98 | 25.30 | 129,391 | +0.42(+1.69%) |
Nov 12, 2020 | 24.68 | 25.02 | 24.59 | 24.88 | 77,958 | -0.03(-0.11%) |
Nov 11, 2020 | 25.12 | 25.12 | 24.54 | 24.91 | 90,610 | -0.07(-0.29%) |
Nov 10, 2020 | 24.39 | 25.14 | 24.23 | 24.98 | 102,729 | +0.82(+3.38%) |
Nov 09, 2020 | 24.05 | 25.01 | 23.90 | 24.16 | 172,572 | +1.42(+6.24%) |
Nov 06, 2020 | 23.07 | 23.29 | 22.62 | 22.74 | 62,913 | -0.42(-1.81%) |
Nov 05, 2020 | 22.88 | 23.36 | 22.88 | 23.16 | 73,991 | +0.33(+1.45%) |
Nov 04, 2020 | 22.50 | 23.16 | 22.11 | 22.83 | 93,016 | -0.16(-0.70%) |
Nov 03, 2020 | 22.94 | 23.23 | 22.81 | 22.99 | 89,695 | +0.48(+2.14%) |
Nov 02, 2020 | 22.66 | 22.80 | 22.42 | 22.51 | 74,309 | +0.12(+0.56%) |
Oct 30, 2020 | 23.16 | 23.23 | 21.83 | 22.39 | 86,085 | -0.94(-4.02%) |
Oct 29, 2020 | 23.73 | 24.29 | 23.15 | 23.32 | 144,573 | -0.32(-1.36%) |
Oct 28, 2020 | 23.73 | 24.05 | 23.27 | 23.65 | 129,630 | -0.61(-2.50%) |
Oct 27, 2020 | 23.95 | 24.46 | 23.93 | 24.25 | 210,662 | +0.29(+1.23%) |
Oct 26, 2020 | 23.29 | 24.02 | 23.28 | 23.96 | 170,223 | +0.44(+1.86%) |
Oct 23, 2020 | 23.13 | 23.76 | 22.94 | 23.52 | 205,866 | +0.63(+2.77%) |
Oct 22, 2020 | 22.48 | 23.02 | 22.36 | 22.89 | 157,962 | +0.43(+1.91%) |
Oct 21, 2020 | 22.39 | 22.63 | 22.30 | 22.46 | 39,075 | +0.02(+0.08%) |
Oct 20, 2020 | 22.53 | 22.88 | 22.35 | 22.44 | 82,650 | +0.10(+0.44%) |
Oct 19, 2020 | 22.79 | 22.98 | 22.31 | 22.34 | 28,554 | -0.39(-1.73%) |
Oct 16, 2020 | 22.69 | 22.95 | 22.61 | 22.73 | 44,442 | +0.01(+0.04%) |
Oct 15, 2020 | 22.26 | 22.90 | 22.16 | 22.73 | 59,531 | +0.37(+1.64%) |
Oct 14, 2020 | 22.77 | 22.86 | 22.33 | 22.36 | 59,626 | -0.19(-0.83%) |
Oct 13, 2020 | 22.83 | 23.16 | 22.55 | 22.55 | 80,932 | -0.47(-2.06%) |
Oct 12, 2020 | 22.06 | 23.09 | 22.06 | 23.02 | 269,984 | +1.05(+4.76%) |
Oct 09, 2020 | 22.14 | 22.32 | 21.82 | 21.98 | 127,505 | +0.04(+0.20%) |
Oct 08, 2020 | 21.95 | 22.29 | 21.60 | 21.93 | 279,905 | +0.18(+0.82%) |
Oct 07, 2020 | 21.09 | 21.89 | 21.03 | 21.75 | 309,440 | +0.94(+4.51%) |
Oct 06, 2020 | 20.67 | 21.32 | 20.55 | 20.81 | 267,006 | +0.42(+2.06%) |
Oct 05, 2020 | 20.19 | 20.58 | 20.19 | 20.39 | 163,103 | +0.34(+1.69%) |
Oct 02, 2020 | 19.55 | 20.25 | 19.55 | 20.05 | 56,868 | +0.14(+0.72%) |
Oct 01, 2020 | 19.93 | 20.23 | 19.81 | 19.91 | 78,601 | -0.03(-0.13%) |
Sep 30, 2020 | 19.92 | 20.55 | 19.84 | 19.94 | 187,709 | +0.01(+0.05%) |
Sep 29, 2020 | 19.89 | 19.97 | 19.57 | 19.93 | 102,557 | +0.06(+0.31%) |
Sep 28, 2020 | 19.91 | 20.19 | 19.85 | 19.87 | 125,441 | +0.26(+1.32%) |
Sep 25, 2020 | 19.12 | 19.73 | 19.12 | 19.61 | 87,988 | +0.31(+1.62%) |
Sep 24, 2020 | 18.96 | 19.58 | 18.80 | 19.30 | 127,873 | +0.38(+2.03%) |
Sep 23, 2020 | 19.46 | 19.65 | 18.89 | 18.91 | 107,720 | -0.54(-2.80%) |
Sep 22, 2020 | 19.18 | 19.63 | 19.09 | 19.46 | 154,983 | +0.26(+1.35%) |
Sep 21, 2020 | 20.24 | 20.29 | 19.15 | 19.20 | 185,065 | -1.48(-7.17%) |
Sep 18, 2020 | 21.20 | 21.37 | 20.46 | 20.68 | 197,135 | -0.46(-2.20%) |
Sep 17, 2020 | 21.16 | 21.70 | 21.10 | 21.14 | 150,712 | -0.30(-1.42%) |
Sep 16, 2020 | 20.83 | 21.85 | 20.73 | 21.45 | 314,413 | +0.78(+3.76%) |
Sep 15, 2020 | 21.14 | 21.23 | 20.43 | 20.67 | 294,620 | -0.44(-2.07%) |
Sep 14, 2020 | 21.14 | 21.42 | 20.66 | 21.11 | 92,570 | +0.11(+0.51%) |
Sep 11, 2020 | 21.47 | 21.48 | 20.93 | 21.00 | 105,564 | -0.36(-1.67%) |
Sep 10, 2020 | 21.73 | 21.91 | 21.33 | 21.36 | 117,143 | -0.17(-0.79%) |
Sep 09, 2020 | 21.81 | 21.92 | 21.48 | 21.53 | 132,664 | -0.20(-0.90%) |
Sep 08, 2020 | 22.93 | 23.06 | 21.71 | 21.72 | 259,647 | -1.33(-5.77%) |
Sep 04, 2020 | 23.74 | 23.88 | 23.03 | 23.06 | 273,257 | -0.27(-1.15%) |
Sep 03, 2020 | 22.87 | 23.93 | 22.65 | 23.32 | 418,666 | +0.56(+2.47%) |
Sep 02, 2020 | 21.96 | 22.92 | 21.96 | 22.76 | 154,542 | +0.80(+3.62%) |
Sep 01, 2020 | 21.69 | 22.18 | 21.44 | 21.97 | 91,648 | +0.14(+0.65%) |
Aug 31, 2020 | 22.33 | 22.37 | 21.82 | 21.82 | 101,315 | -0.60(-2.67%) |
Aug 28, 2020 | 22.44 | 22.58 | 22.22 | 22.42 | 98,399 | +0.04(+0.20%) |
Aug 27, 2020 | 22.19 | 22.81 | 22.19 | 22.38 | 117,290 | +0.00(+0.00%) |
Aug 26, 2020 | 22.83 | 22.84 | 22.38 | 22.38 | 72,348 | -0.37(-1.61%) |
Aug 25, 2020 | 23.02 | 23.18 | 22.53 | 22.74 | 83,652 | -0.04(-0.16%) |
Aug 24, 2020 | 22.67 | 22.91 | 22.44 | 22.78 | 148,391 | +0.35(+1.55%) |
Aug 21, 2020 | 22.95 | 23.23 | 22.24 | 22.43 | 96,720 | -0.64(-2.79%) |
Aug 20, 2020 | 23.29 | 23.48 | 22.89 | 23.07 | 109,547 | -0.19(-0.81%) |
Aug 19, 2020 | 22.79 | 23.57 | 22.78 | 23.26 | 240,216 | +0.55(+2.44%) |
Aug 18, 2020 | 22.42 | 22.75 | 22.01 | 22.71 | 161,419 | +0.23(+1.03%) |
Aug 17, 2020 | 22.95 | 22.98 | 22.39 | 22.48 | 153,263 | -0.39(-1.72%) |
Aug 14, 2020 | 22.31 | 22.93 | 22.04 | 22.87 | 143,625 | +0.35(+1.55%) |
Aug 13, 2020 | 22.83 | 22.96 | 22.51 | 22.52 | 107,290 | -0.26(-1.14%) |
Aug 12, 2020 | 22.83 | 22.86 | 22.62 | 22.78 | 94,602 | +0.29(+1.31%) |
Aug 11, 2020 | 22.42 | 23.17 | 22.38 | 22.48 | 170,021 | +0.40(+1.81%) |
Aug 10, 2020 | 21.32 | 22.32 | 21.23 | 22.08 | 133,399 | +0.92(+4.37%) |
Aug 07, 2020 | 20.75 | 21.36 | 20.75 | 21.16 | 124,963 | +0.28(+1.36%) |
Aug 06, 2020 | 20.94 | 21.17 | 20.75 | 20.88 | 142,307 | -0.12(-0.55%) |
Aug 05, 2020 | 20.07 | 21.09 | 20.05 | 20.99 | 162,451 | +1.11(+5.59%) |
Aug 04, 2020 | 19.32 | 19.97 | 19.32 | 19.88 | 85,320 | +0.49(+2.52%) |
Aug 03, 2020 | 19.02 | 19.44 | 18.89 | 19.39 | 71,319 | +0.55(+2.93%) |
Jul 31, 2020 | 18.89 | 19.17 | 18.62 | 18.84 | 90,320 | -0.04(-0.24%) |
Jul 30, 2020 | 18.53 | 19.22 | 18.33 | 18.88 | 85,086 | +0.57(+3.11%) |
Jul 29, 2020 | 18.14 | 18.41 | 18.00 | 18.31 | 86,823 | +0.24(+1.33%) |
Jul 28, 2020 | 18.92 | 19.09 | 18.07 | 18.07 | 71,516 | -1.04(-5.44%) |
Jul 27, 2020 | 19.30 | 19.32 | 18.90 | 19.11 | 150,674 | +0.04(+0.23%) |
Jul 24, 2020 | 19.68 | 19.91 | 19.03 | 19.07 | 67,487 | -0.53(-2.72%) |
Jul 23, 2020 | 19.11 | 19.74 | 19.11 | 19.60 | 104,751 | +0.40(+2.08%) |
Jul 22, 2020 | 19.51 | 19.67 | 19.10 | 19.20 | 94,241 | -0.34(-1.73%) |
Jul 21, 2020 | 19.27 | 19.55 | 19.16 | 19.54 | 176,081 | +0.35(+1.81%) |
Jul 20, 2020 | 19.50 | 19.50 | 18.87 | 19.19 | 67,562 | -0.39(-2.00%) |
Jul 17, 2020 | 19.83 | 19.90 | 19.51 | 19.59 | 169,730 | -0.16(-0.81%) |
Jul 16, 2020 | 20.02 | 20.89 | 19.60 | 19.75 | 127,369 | -0.47(-2.33%) |
Jul 15, 2020 | 20.31 | 20.69 | 20.03 | 20.22 | 175,192 | +0.46(+2.34%) |
Jul 14, 2020 | 19.50 | 19.97 | 19.38 | 19.75 | 97,093 | +0.27(+1.37%) |
Jul 13, 2020 | 19.11 | 19.75 | 19.11 | 19.49 | 132,633 | +0.56(+2.96%) |
Jul 10, 2020 | 18.08 | 18.95 | 18.04 | 18.93 | 85,596 | +0.82(+4.52%) |
Jul 09, 2020 | 18.89 | 18.89 | 18.02 | 18.11 | 77,707 | -0.78(-4.14%) |
Jul 08, 2020 | 19.28 | 19.79 | 18.68 | 18.89 | 123,695 | -0.44(-2.30%) |
Jul 07, 2020 | 19.89 | 20.03 | 19.32 | 19.34 | 157,124 | -0.81(-4.02%) |
Jul 06, 2020 | 19.91 | 20.23 | 19.71 | 20.15 | 246,862 | +0.73(+3.75%) |
Jul 02, 2020 | 19.54 | 19.73 | 19.34 | 19.42 | 155,895 | +0.36(+1.87%) |
Jul 01, 2020 | 19.51 | 19.75 | 19.03 | 19.06 | 128,684 | -0.31(-1.61%) |
Jun 30, 2020 | 18.06 | 19.56 | 18.06 | 19.37 | 197,240 | +1.18(+6.50%) |
Jun 29, 2020 | 17.40 | 18.47 | 17.40 | 18.19 | 118,310 | +0.97(+5.63%) |
Jun 26, 2020 | 17.44 | 17.71 | 17.07 | 17.22 | 173,892 | -0.49(-2.76%) |
Jun 25, 2020 | 17.44 | 17.72 | 17.36 | 17.71 | 106,746 | +0.16(+0.91%) |
Jun 24, 2020 | 17.85 | 18.08 | 17.53 | 17.55 | 88,073 | -0.66(-3.61%) |
Jun 23, 2020 | 18.19 | 18.39 | 18.01 | 18.21 | 80,573 | +0.43(+2.40%) |
Jun 22, 2020 | 17.78 | 17.92 | 17.39 | 17.78 | 80,895 | -0.01(-0.05%) |
Jun 19, 2020 | 18.37 | 18.91 | 17.67 | 17.79 | 110,004 | -0.39(-2.15%) |
Jun 18, 2020 | 18.63 | 19.03 | 18.13 | 18.18 | 98,868 | -0.68(-3.63%) |
Jun 17, 2020 | 19.29 | 19.43 | 18.85 | 18.87 | 93,093 | -0.30(-1.58%) |
Jun 16, 2020 | 19.56 | 19.75 | 18.87 | 19.17 | 123,995 | +0.06(+0.33%) |
Jun 15, 2020 | 18.55 | 19.33 | 18.55 | 19.11 | 84,228 | -0.11(-0.56%) |
Jun 12, 2020 | 19.39 | 19.52 | 18.77 | 19.21 | 131,825 | +0.60(+3.25%) |
Jun 11, 2020 | 19.04 | 19.31 | 18.56 | 18.61 | 125,993 | -1.37(-6.85%) |
Jun 10, 2020 | 20.78 | 21.05 | 19.92 | 19.98 | 114,588 | -1.02(-4.87%) |
Jun 09, 2020 | 21.38 | 21.38 | 20.60 | 21.00 | 98,034 | -0.71(-3.28%) |
Jun 08, 2020 | 21.40 | 22.17 | 21.38 | 21.71 | 137,705 | +0.87(+4.18%) |
Jun 05, 2020 | 20.45 | 21.25 | 20.45 | 20.84 | 191,551 | +0.87(+4.36%) |
Jun 04, 2020 | 19.21 | 20.00 | 19.21 | 19.97 | 110,836 | +0.51(+2.60%) |
Jun 03, 2020 | 19.37 | 19.80 | 19.26 | 19.46 | 88,145 | +0.36(+1.86%) |
Jun 02, 2020 | 19.16 | 19.55 | 18.90 | 19.11 | 58,796 | +0.03(+0.14%) |