Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.76 | 28.17 | 27.72 | 27.93 | 52,412 | +0.43(+1.56%) |
May 27, 2021 | 28.23 | 28.23 | 27.50 | 27.50 | 65,640 | -0.59(-2.10%) |
May 26, 2021 | 28.01 | 28.36 | 27.86 | 28.09 | 40,221 | +0.01(+0.03%) |
May 25, 2021 | 29.30 | 29.30 | 27.87 | 28.08 | 60,292 | -0.99(-3.41%) |
May 24, 2021 | 29.45 | 29.73 | 29.07 | 29.07 | 52,966 | -0.18(-0.61%) |
May 21, 2021 | 29.01 | 29.46 | 28.68 | 29.25 | 48,435 | +0.43(+1.49%) |
May 20, 2021 | 28.26 | 29.31 | 28.26 | 28.82 | 43,612 | +0.70(+2.49%) |
May 19, 2021 | 28.00 | 28.14 | 27.12 | 28.12 | 50,642 | -0.13(-0.46%) |
May 18, 2021 | 28.23 | 28.43 | 27.84 | 28.25 | 50,099 | +0.02(+0.07%) |
May 17, 2021 | 29.00 | 29.33 | 28.17 | 28.23 | 92,555 | -0.76(-2.61%) |
May 14, 2021 | 28.64 | 29.50 | 28.64 | 28.99 | 84,188 | +0.50(+1.74%) |
May 13, 2021 | 27.07 | 28.99 | 27.07 | 28.49 | 76,827 | +1.47(+5.43%) |
May 12, 2021 | 28.72 | 28.79 | 26.95 | 27.02 | 137,052 | -2.06(-7.07%) |
May 11, 2021 | 29.92 | 29.96 | 28.43 | 29.08 | 78,141 | -1.07(-3.54%) |
May 10, 2021 | 29.61 | 30.99 | 29.59 | 30.15 | 122,395 | +0.91(+3.10%) |
May 07, 2021 | 29.06 | 29.87 | 29.04 | 29.24 | 73,876 | +0.24(+0.84%) |
May 06, 2021 | 28.40 | 29.01 | 28.05 | 29.00 | 73,696 | +0.65(+2.31%) |
May 05, 2021 | 28.37 | 29.63 | 27.85 | 28.34 | 186,033 | -1.47(-4.92%) |
May 04, 2021 | 30.16 | 30.26 | 29.29 | 29.81 | 87,962 | -0.40(-1.33%) |
May 03, 2021 | 30.60 | 31.05 | 30.09 | 30.21 | 178,461 | -0.02(-0.06%) |
Apr 30, 2021 | 29.53 | 30.23 | 29.22 | 30.23 | 87,588 | +0.70(+2.37%) |
Apr 29, 2021 | 29.01 | 29.54 | 28.99 | 29.53 | 97,047 | +0.79(+2.77%) |
Apr 28, 2021 | 28.85 | 29.03 | 28.34 | 28.73 | 39,796 | -0.12(-0.42%) |
Apr 27, 2021 | 29.69 | 29.69 | 28.72 | 28.86 | 66,703 | -0.66(-2.25%) |
Apr 26, 2021 | 30.31 | 30.31 | 29.29 | 29.52 | 87,263 | -0.49(-1.62%) |
Apr 23, 2021 | 30.43 | 30.43 | 29.83 | 30.01 | 58,713 | -0.17(-0.56%) |
Apr 22, 2021 | 30.78 | 31.04 | 30.11 | 30.17 | 95,958 | -0.64(-2.06%) |
Apr 21, 2021 | 31.47 | 32.05 | 30.59 | 30.81 | 79,339 | -0.87(-2.74%) |
Apr 20, 2021 | 30.23 | 31.88 | 30.10 | 31.68 | 105,196 | +1.29(+4.24%) |
Apr 19, 2021 | 30.92 | 31.22 | 30.30 | 30.39 | 109,577 | -0.53(-1.72%) |
Apr 16, 2021 | 30.29 | 31.31 | 30.29 | 30.92 | 137,210 | +0.74(+2.46%) |
Apr 15, 2021 | 29.35 | 30.25 | 29.26 | 30.18 | 59,831 | +0.97(+3.32%) |
Apr 14, 2021 | 28.61 | 29.21 | 28.54 | 29.21 | 63,505 | +0.32(+1.10%) |
Apr 13, 2021 | 27.65 | 29.01 | 27.41 | 28.89 | 137,071 | +1.03(+3.69%) |
Apr 12, 2021 | 27.72 | 28.42 | 27.62 | 27.86 | 78,146 | +0.04(+0.14%) |
Apr 09, 2021 | 28.04 | 28.12 | 27.63 | 27.83 | 93,470 | -0.05(-0.17%) |
Apr 08, 2021 | 28.16 | 28.42 | 27.77 | 27.87 | 64,413 | -0.09(-0.33%) |
Apr 07, 2021 | 27.88 | 28.34 | 27.57 | 27.97 | 60,379 | -0.08(-0.30%) |
Apr 06, 2021 | 27.81 | 28.05 | 26.95 | 28.05 | 86,759 | +0.43(+1.56%) |
Apr 05, 2021 | 26.85 | 28.13 | 26.85 | 27.62 | 100,976 | +0.90(+3.36%) |
Apr 01, 2021 | 26.74 | 26.88 | 26.23 | 26.72 | 86,518 | -0.18(-0.66%) |
Mar 31, 2021 | 26.25 | 26.95 | 26.25 | 26.90 | 76,274 | +0.65(+2.46%) |
Mar 30, 2021 | 26.74 | 26.74 | 25.73 | 26.26 | 75,897 | -0.72(-2.67%) |
Mar 29, 2021 | 26.08 | 27.32 | 26.08 | 26.98 | 103,369 | +0.79(+3.04%) |
Mar 26, 2021 | 25.92 | 26.18 | 25.13 | 26.18 | 61,600 | +0.31(+1.19%) |
Mar 25, 2021 | 24.79 | 26.12 | 24.79 | 25.87 | 92,138 | +0.74(+2.94%) |
Mar 24, 2021 | 24.94 | 25.60 | 24.62 | 25.13 | 68,185 | +0.02(+0.07%) |
Mar 23, 2021 | 23.96 | 25.31 | 23.83 | 25.12 | 105,103 | +1.11(+4.63%) |
Mar 22, 2021 | 24.05 | 24.26 | 23.50 | 24.00 | 25,753 | -0.02(-0.09%) |
Mar 19, 2021 | 23.76 | 24.70 | 23.12 | 24.03 | 72,545 | +0.13(+0.56%) |
Mar 18, 2021 | 24.02 | 24.27 | 23.45 | 23.89 | 67,126 | -0.27(-1.12%) |
Mar 17, 2021 | 25.20 | 25.20 | 24.10 | 24.16 | 111,097 | -1.29(-5.05%) |
Mar 16, 2021 | 25.33 | 25.56 | 24.93 | 25.45 | 61,849 | +0.08(+0.33%) |
Mar 15, 2021 | 24.59 | 25.48 | 24.51 | 25.36 | 93,053 | +0.98(+4.01%) |
Mar 12, 2021 | 23.44 | 24.55 | 23.41 | 24.39 | 150,135 | +0.93(+3.97%) |
Mar 11, 2021 | 23.64 | 24.29 | 23.43 | 23.45 | 94,451 | -0.19(-0.79%) |
Mar 10, 2021 | 23.36 | 23.82 | 23.00 | 23.64 | 61,997 | +0.48(+2.05%) |
Mar 09, 2021 | 22.48 | 23.34 | 22.48 | 23.17 | 72,947 | +0.88(+3.93%) |
Mar 08, 2021 | 21.70 | 22.78 | 21.39 | 22.29 | 96,069 | +0.88(+4.09%) |
Mar 05, 2021 | 20.67 | 21.61 | 20.07 | 21.41 | 81,882 | +1.04(+5.12%) |
Mar 04, 2021 | 20.58 | 21.47 | 20.04 | 20.37 | 92,650 | -0.05(-0.23%) |
Mar 03, 2021 | 20.84 | 20.97 | 19.90 | 20.42 | 143,190 | -0.75(-3.57%) |
Mar 02, 2021 | 21.54 | 21.62 | 20.87 | 21.17 | 57,671 | -0.16(-0.74%) |
Mar 01, 2021 | 20.79 | 22.03 | 20.79 | 21.33 | 90,281 | +1.20(+5.97%) |
Feb 26, 2021 | 21.53 | 21.78 | 20.13 | 20.13 | 72,223 | -1.11(-5.22%) |
Feb 25, 2021 | 21.71 | 21.97 | 20.97 | 21.24 | 101,919 | -0.60(-2.73%) |
Feb 24, 2021 | 22.60 | 22.60 | 21.81 | 21.83 | 115,216 | -0.79(-3.50%) |
Feb 23, 2021 | 22.02 | 22.80 | 22.02 | 22.62 | 109,238 | +0.57(+2.58%) |
Feb 22, 2021 | 23.37 | 23.37 | 21.43 | 22.06 | 294,511 | -1.39(-5.92%) |
Feb 19, 2021 | 24.54 | 24.54 | 23.40 | 23.44 | 121,911 | -1.10(-4.48%) |
Feb 18, 2021 | 23.96 | 24.85 | 23.96 | 24.54 | 53,751 | +0.39(+1.62%) |
Feb 17, 2021 | 24.07 | 24.21 | 23.65 | 24.15 | 88,378 | +0.11(+0.47%) |
Feb 16, 2021 | 25.02 | 25.02 | 23.99 | 24.04 | 156,653 | -0.86(-3.44%) |
Feb 12, 2021 | 25.34 | 25.52 | 24.51 | 24.90 | 70,828 | -0.54(-2.12%) |
Feb 11, 2021 | 25.95 | 26.10 | 25.36 | 25.44 | 35,436 | -0.46(-1.77%) |
Feb 10, 2021 | 26.16 | 26.16 | 25.45 | 25.90 | 72,801 | +0.32(+1.24%) |
Feb 09, 2021 | 25.50 | 25.81 | 24.96 | 25.58 | 68,714 | +0.11(+0.44%) |
Feb 08, 2021 | 26.28 | 26.28 | 25.22 | 25.47 | 73,206 | -0.65(-2.50%) |
Feb 05, 2021 | 26.04 | 26.45 | 25.80 | 26.12 | 40,994 | +0.41(+1.60%) |
Feb 04, 2021 | 25.14 | 25.74 | 24.94 | 25.71 | 71,643 | +0.57(+2.26%) |
Feb 03, 2021 | 25.43 | 25.54 | 24.94 | 25.14 | 49,207 | -0.23(-0.92%) |
Feb 02, 2021 | 25.03 | 26.44 | 24.87 | 25.37 | 59,082 | +0.61(+2.46%) |
Feb 01, 2021 | 24.76 | 25.35 | 24.21 | 24.76 | 34,638 | +0.36(+1.47%) |
Jan 29, 2021 | 24.54 | 25.05 | 23.96 | 24.40 | 85,530 | -0.42(-1.69%) |
Jan 28, 2021 | 24.32 | 25.83 | 24.00 | 24.82 | 130,455 | +0.85(+3.54%) |
Jan 27, 2021 | 25.23 | 25.98 | 23.60 | 23.98 | 120,042 | -2.07(-7.94%) |
Jan 26, 2021 | 26.96 | 26.96 | 25.75 | 26.04 | 104,610 | -0.86(-3.19%) |
Jan 25, 2021 | 25.07 | 26.93 | 24.99 | 26.90 | 127,391 | +1.55(+6.10%) |
Jan 22, 2021 | 24.99 | 25.58 | 24.72 | 25.36 | 27,794 | +0.12(+0.48%) |
Jan 21, 2021 | 25.72 | 25.72 | 25.09 | 25.23 | 63,812 | -0.48(-1.85%) |
Jan 20, 2021 | 25.32 | 25.88 | 24.87 | 25.71 | 81,405 | +0.45(+1.77%) |
Jan 19, 2021 | 25.99 | 25.99 | 25.14 | 25.26 | 97,394 | -0.27(-1.06%) |
Jan 15, 2021 | 24.53 | 25.74 | 24.41 | 25.53 | 185,335 | +0.72(+2.89%) |
Jan 14, 2021 | 25.35 | 25.35 | 24.38 | 24.81 | 93,372 | -0.29(-1.15%) |
Jan 13, 2021 | 23.82 | 25.30 | 23.82 | 25.10 | 145,122 | +1.36(+5.73%) |
Jan 12, 2021 | 24.10 | 24.21 | 22.85 | 23.74 | 141,079 | -0.37(-1.55%) |
Jan 11, 2021 | 24.32 | 24.74 | 23.56 | 24.12 | 58,073 | -0.69(-2.78%) |
Jan 08, 2021 | 24.25 | 24.81 | 24.15 | 24.81 | 80,916 | +0.68(+2.82%) |
Jan 07, 2021 | 25.70 | 25.72 | 24.11 | 24.12 | 117,729 | -1.08(-4.29%) |
Jan 06, 2021 | 23.77 | 25.62 | 23.77 | 25.21 | 183,608 | +1.72(+7.34%) |
Jan 05, 2021 | 23.44 | 23.72 | 22.91 | 23.48 | 101,192 | +0.06(+0.24%) |
Jan 04, 2021 | 25.63 | 25.63 | 23.03 | 23.43 | 135,850 | -1.99(-7.84%) |
Dec 31, 2020 | 25.42 | 25.42 | 25.42 | 58,987 | +1.16(+4.76%) | |
Dec 30, 2020 | 24.04 | 24.51 | 23.90 | 24.26 | 58,987 | +0.34(+1.44%) |
Dec 29, 2020 | 24.24 | 24.44 | 23.76 | 23.92 | 91,477 | -0.03(-0.11%) |
Dec 28, 2020 | 24.00 | 24.40 | 23.69 | 23.95 | 65,441 | +0.32(+1.34%) |
Dec 24, 2020 | 23.45 | 23.68 | 22.97 | 23.63 | 31,121 | +0.44(+1.89%) |
Dec 23, 2020 | 23.58 | 24.14 | 23.15 | 23.19 | 53,271 | -0.09(-0.41%) |
Dec 22, 2020 | 23.59 | 23.59 | 23.15 | 23.29 | 129,295 | -0.20(-0.84%) |
Dec 21, 2020 | 23.80 | 23.82 | 22.68 | 23.48 | 133,542 | -0.96(-3.91%) |
Dec 18, 2020 | 25.02 | 25.29 | 24.03 | 24.44 | 78,214 | -0.58(-2.30%) |
Dec 17, 2020 | 24.88 | 25.49 | 24.88 | 25.02 | 76,707 | +0.57(+2.32%) |
Dec 16, 2020 | 25.42 | 25.85 | 24.41 | 24.45 | 68,699 | -0.88(-3.48%) |
Dec 15, 2020 | 24.17 | 25.49 | 23.92 | 25.33 | 103,809 | +1.42(+5.94%) |
Dec 14, 2020 | 24.81 | 25.41 | 23.90 | 23.91 | 61,429 | -0.42(-1.72%) |
Dec 11, 2020 | 23.90 | 24.40 | 23.83 | 24.33 | 29,411 | +0.09(+0.38%) |
Dec 10, 2020 | 24.60 | 24.79 | 23.90 | 24.24 | 49,438 | -0.39(-1.58%) |
Dec 09, 2020 | 24.86 | 24.86 | 24.10 | 24.63 | 50,784 | -0.14(-0.56%) |
Dec 08, 2020 | 24.60 | 25.16 | 24.23 | 24.76 | 60,572 | -0.23(-0.93%) |
Dec 07, 2020 | 24.80 | 25.28 | 24.42 | 25.00 | 75,522 | +0.43(+1.74%) |
Dec 04, 2020 | 25.36 | 25.52 | 24.18 | 24.57 | 91,465 | -0.81(-3.18%) |
Dec 03, 2020 | 26.18 | 26.18 | 25.15 | 25.38 | 53,816 | -0.80(-3.05%) |
Dec 02, 2020 | 25.41 | 26.20 | 24.83 | 26.18 | 62,476 | +0.55(+2.14%) |
Dec 01, 2020 | 25.72 | 26.62 | 25.61 | 25.63 | 51,510 | +0.57(+2.26%) |
Nov 30, 2020 | 26.13 | 26.13 | 24.80 | 25.06 | 77,840 | -1.08(-4.12%) |
Nov 27, 2020 | 27.02 | 27.06 | 25.96 | 26.14 | 28,764 | -0.88(-3.27%) |
Nov 25, 2020 | 26.77 | 27.05 | 26.12 | 27.02 | 31,458 | +0.16(+0.59%) |
Nov 24, 2020 | 26.48 | 27.02 | 26.28 | 26.86 | 66,517 | +0.85(+3.28%) |
Nov 23, 2020 | 26.24 | 26.42 | 25.66 | 26.01 | 69,214 | +0.04(+0.14%) |
Nov 20, 2020 | 25.93 | 26.48 | 25.67 | 25.97 | 37,168 | +0.06(+0.22%) |
Nov 19, 2020 | 26.73 | 26.73 | 25.51 | 25.92 | 104,523 | -0.92(-3.43%) |
Nov 18, 2020 | 28.70 | 28.82 | 26.80 | 26.83 | 71,879 | -1.57(-5.52%) |
Nov 17, 2020 | 29.68 | 30.01 | 28.33 | 28.40 | 93,446 | -1.83(-6.05%) |
Nov 16, 2020 | 30.52 | 30.52 | 29.25 | 30.23 | 43,973 | +0.74(+2.52%) |
Nov 13, 2020 | 28.82 | 29.58 | 28.82 | 29.49 | 46,756 | +0.99(+3.49%) |
Nov 12, 2020 | 29.65 | 29.65 | 27.94 | 28.50 | 34,228 | -1.48(-4.92%) |
Nov 11, 2020 | 30.15 | 30.71 | 29.63 | 29.97 | 43,531 | +0.31(+1.03%) |
Nov 10, 2020 | 28.85 | 29.80 | 28.70 | 29.67 | 78,933 | +1.31(+4.62%) |
Nov 09, 2020 | 29.48 | 31.56 | 28.34 | 28.36 | 77,172 | +1.49(+5.56%) |
Nov 06, 2020 | 27.20 | 27.73 | 26.86 | 26.86 | 28,657 | -0.28(-1.03%) |
Nov 05, 2020 | 27.04 | 28.48 | 27.02 | 27.14 | 35,446 | +0.87(+3.32%) |
Nov 04, 2020 | 27.68 | 28.14 | 26.27 | 26.27 | 58,144 | -1.41(-5.10%) |
Nov 03, 2020 | 27.42 | 28.31 | 27.24 | 27.68 | 49,281 | +1.21(+4.56%) |
Nov 02, 2020 | 25.91 | 26.47 | 25.15 | 26.47 | 44,028 | +1.82(+7.39%) |
Oct 30, 2020 | 25.14 | 25.53 | 24.15 | 24.65 | 33,289 | -0.89(-3.50%) |
Oct 29, 2020 | 25.43 | 26.42 | 24.12 | 25.54 | 97,704 | +0.33(+1.33%) |
Oct 28, 2020 | 26.49 | 27.59 | 25.18 | 25.21 | 107,279 | -2.59(-9.32%) |
Oct 27, 2020 | 27.89 | 28.59 | 27.43 | 27.80 | 31,442 | +0.05(+0.19%) |
Oct 26, 2020 | 27.29 | 27.94 | 26.73 | 27.75 | 32,840 | -0.05(-0.19%) |
Oct 23, 2020 | 27.93 | 28.20 | 27.49 | 27.80 | 54,944 | +0.07(+0.27%) |
Oct 22, 2020 | 26.73 | 27.77 | 26.48 | 27.73 | 45,389 | +1.11(+4.18%) |
Oct 21, 2020 | 26.62 | 26.91 | 26.35 | 26.61 | 24,773 | -0.09(-0.33%) |
Oct 20, 2020 | 26.48 | 27.09 | 26.44 | 26.70 | 22,519 | +0.48(+1.82%) |
Oct 19, 2020 | 27.23 | 27.31 | 26.19 | 26.22 | 46,148 | -0.73(-2.72%) |
Oct 16, 2020 | 26.38 | 27.22 | 26.18 | 26.96 | 88,987 | +0.92(+3.52%) |
Oct 15, 2020 | 25.53 | 26.48 | 25.23 | 26.04 | 20,580 | -0.12(-0.45%) |
Oct 14, 2020 | 26.04 | 26.64 | 25.76 | 26.16 | 16,581 | -0.10(-0.39%) |
Oct 13, 2020 | 26.52 | 26.52 | 25.39 | 26.26 | 90,179 | -0.57(-2.12%) |
Oct 12, 2020 | 26.46 | 27.31 | 26.25 | 26.83 | 98,089 | +0.49(+1.88%) |
Oct 09, 2020 | 26.87 | 26.92 | 25.80 | 26.33 | 113,982 | -0.01(-0.04%) |
Oct 08, 2020 | 25.29 | 26.46 | 25.17 | 26.34 | 96,669 | +1.27(+5.08%) |
Oct 07, 2020 | 24.99 | 25.27 | 24.49 | 25.07 | 89,524 | +0.45(+1.84%) |
Oct 06, 2020 | 24.00 | 25.30 | 23.79 | 24.62 | 149,238 | +0.72(+3.01%) |
Oct 05, 2020 | 23.22 | 24.09 | 22.80 | 23.90 | 53,747 | +0.86(+3.74%) |
Oct 02, 2020 | 21.53 | 23.34 | 21.53 | 23.04 | 86,509 | +0.79(+3.54%) |
Oct 01, 2020 | 21.87 | 22.38 | 21.73 | 22.25 | 63,624 | +0.56(+2.60%) |
Sep 30, 2020 | 21.57 | 21.88 | 21.09 | 21.68 | 36,468 | +0.61(+2.91%) |
Sep 29, 2020 | 21.17 | 21.62 | 20.80 | 21.07 | 25,418 | +0.11(+0.53%) |
Sep 28, 2020 | 21.31 | 21.64 | 20.95 | 20.96 | 36,182 | +0.03(+0.14%) |
Sep 25, 2020 | 20.24 | 20.93 | 19.79 | 20.93 | 33,181 | +1.05(+5.26%) |
Sep 24, 2020 | 19.21 | 20.29 | 18.95 | 19.88 | 54,437 | +0.62(+3.23%) |
Sep 23, 2020 | 20.24 | 20.25 | 19.25 | 19.26 | 42,409 | -0.92(-4.55%) |
Sep 22, 2020 | 19.96 | 20.56 | 19.92 | 20.18 | 37,429 | +0.35(+1.74%) |
Sep 21, 2020 | 19.71 | 20.05 | 19.08 | 19.83 | 117,585 | -0.41(-2.01%) |
Sep 18, 2020 | 21.31 | 21.31 | 20.07 | 20.24 | 61,939 | -1.05(-4.91%) |
Sep 17, 2020 | 21.50 | 21.61 | 20.85 | 21.29 | 42,445 | -0.59(-2.71%) |
Sep 16, 2020 | 21.84 | 22.30 | 21.54 | 21.88 | 20,096 | -0.13(-0.60%) |
Sep 15, 2020 | 22.20 | 22.90 | 21.63 | 22.01 | 57,031 | +0.46(+2.14%) |
Sep 14, 2020 | 21.14 | 21.81 | 20.94 | 21.55 | 86,172 | +0.84(+4.04%) |
Sep 11, 2020 | 20.58 | 20.89 | 20.24 | 20.71 | 69,073 | +0.19(+0.94%) |
Sep 10, 2020 | 21.65 | 21.65 | 20.52 | 20.52 | 72,990 | -1.14(-5.25%) |
Sep 09, 2020 | 21.36 | 22.43 | 21.36 | 21.66 | 58,267 | +0.79(+3.76%) |
Sep 08, 2020 | 20.95 | 21.24 | 20.24 | 20.87 | 68,101 | -0.34(-1.61%) |
Sep 04, 2020 | 21.86 | 21.86 | 20.39 | 21.21 | 70,478 | -0.31(-1.46%) |
Sep 03, 2020 | 22.26 | 22.95 | 21.01 | 21.53 | 112,822 | -0.83(-3.72%) |
Sep 02, 2020 | 20.72 | 22.56 | 20.39 | 22.36 | 136,445 | +1.92(+9.42%) |
Sep 01, 2020 | 21.17 | 21.17 | 20.19 | 20.44 | 77,162 | -0.73(-3.45%) |
Aug 31, 2020 | 20.70 | 21.54 | 20.70 | 21.17 | 53,442 | +0.25(+1.20%) |
Aug 28, 2020 | 20.96 | 21.00 | 20.34 | 20.91 | 57,507 | +0.06(+0.30%) |
Aug 27, 2020 | 20.62 | 21.21 | 20.44 | 20.85 | 37,849 | +0.30(+1.44%) |
Aug 26, 2020 | 21.21 | 21.21 | 20.35 | 20.55 | 67,287 | -0.81(-3.81%) |
Aug 25, 2020 | 21.92 | 21.92 | 21.13 | 21.37 | 111,293 | -0.47(-2.15%) |
Aug 24, 2020 | 21.70 | 21.92 | 20.97 | 21.84 | 75,110 | +0.51(+2.37%) |
Aug 21, 2020 | 21.48 | 21.48 | 20.73 | 21.33 | 85,828 | +0.03(+0.16%) |
Aug 20, 2020 | 21.71 | 21.88 | 21.12 | 21.30 | 72,112 | -0.57(-2.61%) |
Aug 19, 2020 | 22.21 | 22.26 | 21.75 | 21.87 | 30,238 | -0.21(-0.95%) |
Aug 18, 2020 | 22.33 | 22.56 | 21.71 | 22.08 | 53,425 | -0.25(-1.13%) |
Aug 17, 2020 | 22.43 | 22.92 | 22.14 | 22.33 | 51,959 | -0.15(-0.66%) |
Aug 14, 2020 | 23.04 | 23.04 | 22.29 | 22.48 | 64,209 | -0.56(-2.41%) |
Aug 13, 2020 | 23.20 | 23.20 | 22.54 | 23.04 | 23,360 | -0.12(-0.52%) |
Aug 12, 2020 | 22.36 | 23.59 | 22.36 | 23.16 | 80,145 | +0.90(+4.03%) |
Aug 11, 2020 | 24.08 | 24.08 | 22.05 | 22.26 | 117,833 | -1.46(-6.17%) |
Aug 10, 2020 | 24.15 | 24.27 | 23.56 | 23.72 | 58,912 | +0.01(+0.05%) |
Aug 07, 2020 | 22.34 | 24.01 | 22.34 | 23.71 | 115,338 | +1.17(+5.21%) |
Aug 06, 2020 | 22.42 | 22.66 | 21.80 | 22.54 | 32,650 | +0.33(+1.50%) |
Aug 05, 2020 | 23.36 | 23.36 | 21.93 | 22.20 | 52,721 | -0.79(-3.42%) |
Aug 04, 2020 | 22.28 | 23.27 | 22.16 | 22.99 | 42,982 | +0.71(+3.20%) |
Aug 03, 2020 | 23.11 | 23.11 | 21.95 | 22.28 | 81,302 | -0.82(-3.56%) |
Jul 31, 2020 | 22.97 | 23.25 | 22.16 | 23.10 | 28,645 | +0.22(+0.97%) |
Jul 30, 2020 | 22.59 | 22.91 | 22.26 | 22.88 | 26,139 | -0.07(-0.32%) |
Jul 29, 2020 | 22.95 | 22.99 | 22.48 | 22.95 | 28,252 | +0.33(+1.46%) |
Jul 28, 2020 | 22.21 | 23.19 | 21.65 | 22.62 | 123,009 | +0.97(+4.50%) |
Jul 27, 2020 | 22.33 | 22.42 | 21.19 | 21.65 | 56,012 | -0.80(-3.58%) |
Jul 24, 2020 | 22.87 | 23.79 | 22.16 | 22.45 | 68,641 | -0.52(-2.26%) |
Jul 23, 2020 | 22.87 | 23.39 | 22.58 | 22.97 | 140,008 | +0.09(+0.40%) |
Jul 22, 2020 | 21.49 | 23.11 | 21.10 | 22.88 | 177,137 | +1.13(+5.17%) |
Jul 21, 2020 | 21.87 | 22.62 | 21.56 | 21.75 | 94,315 | +0.17(+0.79%) |
Jul 20, 2020 | 22.45 | 22.45 | 21.45 | 21.58 | 76,641 | -0.90(-3.99%) |
Jul 17, 2020 | 21.28 | 22.62 | 21.28 | 22.48 | 158,685 | +1.40(+6.63%) |
Jul 16, 2020 | 19.99 | 21.11 | 19.99 | 21.08 | 66,652 | +0.85(+4.18%) |
Jul 15, 2020 | 21.03 | 21.51 | 20.24 | 20.24 | 77,954 | -0.29(-1.41%) |
Jul 14, 2020 | 20.05 | 20.83 | 20.05 | 20.53 | 59,645 | +0.60(+2.99%) |
Jul 13, 2020 | 20.12 | 20.48 | 19.69 | 19.93 | 109,906 | +0.05(+0.24%) |
Jul 10, 2020 | 18.63 | 20.02 | 18.63 | 19.88 | 88,747 | +0.98(+5.20%) |
Jul 09, 2020 | 19.63 | 19.63 | 18.00 | 18.90 | 75,698 | -0.72(-3.68%) |
Jul 08, 2020 | 19.07 | 19.77 | 18.90 | 19.62 | 30,816 | +0.56(+2.96%) |
Jul 07, 2020 | 18.65 | 19.30 | 18.50 | 19.06 | 134,081 | -0.29(-1.48%) |
Jul 06, 2020 | 20.35 | 20.63 | 18.84 | 19.34 | 137,706 | -0.71(-3.55%) |
Jul 02, 2020 | 20.47 | 20.68 | 19.92 | 20.06 | 85,180 | +0.17(+0.84%) |
Jul 01, 2020 | 18.63 | 20.10 | 18.63 | 19.89 | 128,914 | +1.17(+6.23%) |
Jun 30, 2020 | 18.12 | 18.90 | 18.09 | 18.72 | 64,094 | +0.31(+1.71%) |
Jun 29, 2020 | 17.60 | 18.41 | 17.36 | 18.41 | 62,470 | +0.99(+5.68%) |
Jun 26, 2020 | 17.79 | 18.50 | 17.11 | 17.42 | 105,502 | -0.51(-2.82%) |
Jun 25, 2020 | 18.48 | 18.48 | 17.39 | 17.93 | 117,968 | -0.78(-4.17%) |
Jun 24, 2020 | 18.96 | 19.04 | 18.05 | 18.71 | 115,187 | -0.56(-2.88%) |
Jun 23, 2020 | 20.15 | 20.44 | 19.08 | 19.26 | 113,026 | -0.63(-3.19%) |
Jun 22, 2020 | 19.39 | 20.12 | 18.82 | 19.89 | 69,394 | +0.68(+3.55%) |
Jun 19, 2020 | 21.40 | 21.68 | 19.19 | 19.21 | 86,847 | -1.90(-9.00%) |
Jun 18, 2020 | 20.67 | 21.21 | 20.38 | 21.11 | 85,229 | +0.00(+0.00%) |
Jun 17, 2020 | 21.33 | 21.44 | 20.48 | 21.11 | 56,240 | -0.07(-0.35%) |
Jun 16, 2020 | 22.31 | 22.81 | 21.01 | 21.19 | 92,082 | +0.22(+1.06%) |
Jun 15, 2020 | 19.46 | 21.42 | 18.99 | 20.96 | 76,558 | +0.37(+1.79%) |
Jun 12, 2020 | 21.67 | 21.89 | 19.85 | 20.60 | 105,604 | -0.08(-0.40%) |
Jun 11, 2020 | 22.14 | 22.29 | 20.26 | 20.68 | 176,844 | -2.79(-11.91%) |
Jun 10, 2020 | 24.22 | 24.37 | 23.28 | 23.47 | 142,088 | -0.49(-2.04%) |
Jun 09, 2020 | 24.53 | 24.55 | 23.12 | 23.96 | 205,455 | -1.60(-6.24%) |
Jun 08, 2020 | 23.98 | 25.69 | 23.04 | 25.56 | 270,551 | +1.91(+8.07%) |
Jun 05, 2020 | 23.35 | 24.87 | 23.28 | 23.65 | 202,643 | +0.92(+4.03%) |
Jun 04, 2020 | 23.94 | 23.94 | 21.85 | 22.73 | 200,614 | -1.25(-5.21%) |
Jun 03, 2020 | 23.36 | 24.47 | 23.29 | 23.98 | 132,407 | +0.82(+3.54%) |
Jun 02, 2020 | 23.06 | 23.16 | 22.28 | 23.16 | 87,861 | +0.42(+1.87%) |