Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.07 | 23.30 | 20.41 | 22.46 | 790,653 | +2.94(+15.06%) |
Aug 30, 2021 | 20.00 | 20.10 | 19.40 | 19.52 | 316,193 | +0.15(+0.77%) |
Aug 27, 2021 | 18.80 | 19.48 | 18.43 | 19.37 | 209,560 | +0.61(+3.25%) |
Aug 26, 2021 | 18.99 | 19.61 | 18.50 | 18.76 | 159,658 | -0.28(-1.47%) |
Aug 25, 2021 | 19.28 | 19.64 | 18.95 | 19.04 | 210,804 | -0.01(-0.05%) |
Aug 24, 2021 | 19.17 | 19.74 | 19.01 | 19.05 | 208,187 | +0.11(+0.58%) |
Aug 23, 2021 | 18.49 | 19.10 | 18.45 | 18.94 | 130,259 | +0.50(+2.71%) |
Aug 20, 2021 | 18.19 | 19.21 | 18.19 | 18.44 | 193,091 | +0.07(+0.38%) |
Aug 19, 2021 | 19.61 | 19.65 | 18.20 | 18.37 | 279,142 | -1.37(-6.94%) |
Aug 18, 2021 | 21.16 | 21.32 | 19.70 | 19.74 | 345,757 | -1.32(-6.27%) |
Aug 17, 2021 | 22.81 | 23.12 | 21.02 | 21.06 | 276,847 | -1.71(-7.51%) |
Aug 16, 2021 | 24.00 | 24.23 | 22.60 | 22.77 | 353,748 | -1.43(-5.91%) |
Aug 13, 2021 | 24.85 | 24.85 | 23.98 | 24.20 | 117,247 | -0.47(-1.91%) |
Aug 12, 2021 | 25.30 | 25.37 | 24.29 | 24.67 | 80,099 | -0.49(-1.95%) |
Aug 11, 2021 | 25.85 | 25.85 | 24.09 | 25.16 | 158,053 | -0.35(-1.37%) |
Aug 10, 2021 | 25.77 | 26.04 | 25.12 | 25.51 | 80,208 | -0.27(-1.05%) |
Aug 09, 2021 | 25.43 | 25.90 | 24.44 | 25.78 | 331,603 | +0.39(+1.54%) |
Aug 06, 2021 | 25.16 | 25.80 | 24.80 | 25.39 | 91,904 | +0.22(+0.87%) |
Aug 05, 2021 | 25.09 | 25.46 | 24.66 | 25.17 | 241,502 | +0.29(+1.17%) |
Aug 04, 2021 | 24.83 | 25.59 | 24.81 | 24.88 | 161,603 | -0.18(-0.72%) |
Aug 03, 2021 | 24.70 | 25.93 | 24.47 | 25.06 | 234,980 | +0.32(+1.29%) |
Aug 02, 2021 | 26.38 | 26.38 | 24.56 | 24.74 | 215,467 | -1.31(-5.03%) |
Jul 30, 2021 | 25.22 | 26.97 | 24.90 | 26.05 | 378,634 | +0.55(+2.16%) |
Jul 29, 2021 | 26.58 | 26.64 | 25.24 | 25.50 | 186,886 | -0.55(-2.11%) |
Jul 28, 2021 | 23.61 | 26.15 | 23.32 | 26.05 | 208,089 | +2.69(+11.52%) |
Jul 27, 2021 | 23.01 | 23.72 | 22.41 | 23.36 | 215,528 | +0.43(+1.88%) |
Jul 26, 2021 | 23.33 | 24.04 | 22.50 | 22.93 | 172,881 | -0.33(-1.42%) |
Jul 23, 2021 | 26.40 | 26.40 | 23.23 | 23.26 | 229,826 | -3.05(-11.59%) |
Jul 22, 2021 | 26.01 | 26.67 | 25.17 | 26.31 | 250,797 | +0.37(+1.43%) |
Jul 21, 2021 | 25.46 | 26.51 | 24.98 | 25.94 | 204,459 | +0.59(+2.33%) |
Jul 20, 2021 | 23.28 | 25.45 | 22.49 | 25.35 | 259,444 | +2.43(+10.60%) |
Jul 19, 2021 | 22.65 | 23.08 | 22.24 | 22.92 | 292,441 | -0.59(-2.51%) |
Jul 16, 2021 | 23.83 | 25.00 | 23.51 | 23.51 | 263,864 | -0.62(-2.57%) |
Jul 15, 2021 | 24.13 | 24.96 | 23.68 | 24.13 | 234,808 | -0.22(-0.90%) |
Jul 14, 2021 | 27.17 | 27.17 | 23.89 | 24.35 | 271,663 | -2.65(-9.81%) |
Jul 13, 2021 | 26.44 | 27.41 | 26.07 | 27.00 | 143,354 | +0.65(+2.47%) |
Jul 12, 2021 | 26.39 | 26.49 | 25.25 | 26.35 | 132,585 | -0.16(-0.60%) |
Jul 09, 2021 | 25.57 | 26.57 | 25.46 | 26.51 | 157,593 | +0.89(+3.47%) |
Jul 08, 2021 | 23.63 | 25.72 | 23.07 | 25.62 | 255,886 | +1.00(+4.06%) |
Jul 07, 2021 | 25.32 | 25.53 | 23.95 | 24.62 | 283,037 | -0.47(-1.87%) |
Jul 06, 2021 | 27.28 | 27.50 | 24.81 | 25.09 | 275,499 | -2.32(-8.46%) |
Jul 02, 2021 | 26.92 | 28.14 | 26.83 | 27.41 | 236,274 | +0.85(+3.20%) |
Jul 01, 2021 | 26.77 | 27.07 | 26.36 | 26.56 | 194,767 | -0.36(-1.34%) |
Jun 30, 2021 | 26.96 | 27.08 | 26.20 | 26.92 | 318,036 | -0.16(-0.59%) |
Jun 29, 2021 | 26.07 | 27.08 | 26.01 | 27.08 | 379,133 | +1.14(+4.39%) |
Jun 28, 2021 | 24.70 | 25.95 | 24.46 | 25.94 | 270,614 | +1.26(+5.11%) |
Jun 25, 2021 | 23.72 | 24.71 | 23.52 | 24.68 | 406,081 | +0.96(+4.05%) |
Jun 24, 2021 | 24.08 | 24.38 | 23.62 | 23.72 | 150,893 | -0.06(-0.25%) |
Jun 23, 2021 | 22.47 | 23.83 | 22.47 | 23.78 | 237,833 | +1.17(+5.17%) |
Jun 22, 2021 | 22.83 | 23.09 | 22.27 | 22.61 | 213,540 | -0.32(-1.40%) |
Jun 21, 2021 | 25.66 | 25.66 | 22.40 | 22.93 | 638,506 | -2.90(-11.23%) |
Jun 18, 2021 | 25.90 | 26.58 | 25.13 | 25.83 | 1,138,523 | -0.46(-1.75%) |
Jun 17, 2021 | 22.43 | 26.36 | 22.43 | 26.29 | 769,527 | +3.29(+14.30%) |
Jun 16, 2021 | 21.98 | 23.84 | 21.76 | 23.00 | 425,429 | +1.00(+4.55%) |
Jun 15, 2021 | 23.31 | 23.34 | 21.55 | 22.00 | 524,347 | -1.12(-4.84%) |
Jun 14, 2021 | 21.93 | 23.16 | 21.84 | 23.12 | 412,887 | +1.49(+6.89%) |
Jun 11, 2021 | 21.16 | 21.73 | 21.04 | 21.63 | 309,699 | +0.59(+2.80%) |
Jun 10, 2021 | 19.30 | 21.04 | 19.20 | 21.04 | 325,501 | +1.72(+8.90%) |
Jun 09, 2021 | 19.40 | 19.85 | 19.31 | 19.32 | 160,826 | +0.13(+0.68%) |
Jun 08, 2021 | 19.45 | 20.03 | 19.02 | 19.19 | 386,184 | +0.11(+0.58%) |
Jun 07, 2021 | 19.14 | 19.28 | 18.52 | 19.08 | 255,504 | +0.07(+0.37%) |
Jun 04, 2021 | 19.50 | 19.61 | 18.90 | 19.01 | 138,403 | -0.45(-2.31%) |
Jun 03, 2021 | 19.94 | 20.19 | 19.35 | 19.46 | 200,146 | -0.65(-3.23%) |
Jun 02, 2021 | 20.89 | 21.22 | 19.98 | 20.11 | 418,052 | -0.67(-3.22%) |
Jun 01, 2021 | 21.14 | 21.89 | 20.56 | 20.78 | 301,489 | -0.03(-0.14%) |
May 28, 2021 | 21.16 | 21.73 | 20.77 | 20.81 | 320,465 | -0.31(-1.47%) |
May 27, 2021 | 20.47 | 21.15 | 20.35 | 21.12 | 145,361 | +0.68(+3.33%) |
May 26, 2021 | 20.32 | 21.32 | 20.25 | 20.44 | 269,574 | -0.02(-0.10%) |
May 25, 2021 | 21.17 | 21.21 | 20.40 | 20.46 | 148,521 | -0.31(-1.49%) |
May 24, 2021 | 21.35 | 21.65 | 20.32 | 20.77 | 103,442 | -0.47(-2.21%) |
May 21, 2021 | 21.54 | 21.70 | 21.00 | 21.24 | 205,073 | +0.00(+0.00%) |
May 20, 2021 | 20.87 | 21.92 | 20.87 | 21.24 | 327,127 | +0.72(+3.51%) |
May 19, 2021 | 20.00 | 20.77 | 19.60 | 20.52 | 704,051 | +0.27(+1.33%) |
May 18, 2021 | 19.97 | 20.99 | 19.38 | 20.25 | 449,962 | +0.37(+1.86%) |
May 17, 2021 | 19.85 | 20.30 | 19.30 | 19.88 | 288,317 | -0.23(-1.14%) |
May 14, 2021 | 19.27 | 20.23 | 19.18 | 20.11 | 289,736 | +1.25(+6.63%) |
May 13, 2021 | 19.89 | 20.06 | 18.85 | 18.86 | 231,605 | -0.79(-4.02%) |
May 12, 2021 | 19.74 | 20.20 | 19.28 | 19.65 | 311,705 | -0.48(-2.38%) |
May 11, 2021 | 19.81 | 20.99 | 19.67 | 20.13 | 492,797 | -0.38(-1.85%) |
May 10, 2021 | 21.32 | 21.35 | 20.25 | 20.51 | 278,582 | -0.98(-4.56%) |
May 07, 2021 | 21.61 | 22.44 | 21.20 | 21.49 | 202,020 | +0.03(+0.14%) |
May 06, 2021 | 21.99 | 22.09 | 20.66 | 21.46 | 560,982 | -0.68(-3.07%) |
May 05, 2021 | 22.60 | 22.78 | 21.65 | 22.14 | 186,209 | -0.16(-0.72%) |
May 04, 2021 | 21.82 | 22.61 | 21.22 | 22.30 | 397,852 | +0.08(+0.36%) |
May 03, 2021 | 23.71 | 23.71 | 21.87 | 22.22 | 302,248 | -1.07(-4.59%) |
Apr 30, 2021 | 23.85 | 24.26 | 23.06 | 23.29 | 192,900 | -0.87(-3.60%) |
Apr 29, 2021 | 24.84 | 24.84 | 23.56 | 24.16 | 245,400 | -0.49(-1.99%) |
Apr 28, 2021 | 25.76 | 26.00 | 24.57 | 24.65 | 362,037 | -0.34(-1.36%) |
Apr 27, 2021 | 26.20 | 26.20 | 24.93 | 24.99 | 206,918 | -1.22(-4.65%) |
Apr 26, 2021 | 26.39 | 26.40 | 25.35 | 26.21 | 184,046 | +0.11(+0.42%) |
Apr 23, 2021 | 25.52 | 26.38 | 25.29 | 26.10 | 194,500 | +0.81(+3.20%) |
Apr 22, 2021 | 25.01 | 26.42 | 24.74 | 25.29 | 229,712 | +0.59(+2.39%) |
Apr 21, 2021 | 24.09 | 24.99 | 23.86 | 24.70 | 223,912 | +0.53(+2.19%) |
Apr 20, 2021 | 24.45 | 24.45 | 23.63 | 24.17 | 307,462 | -0.22(-0.90%) |
Apr 19, 2021 | 25.55 | 26.03 | 24.39 | 24.39 | 357,578 | -1.40(-5.43%) |
Apr 16, 2021 | 26.11 | 26.93 | 25.44 | 25.79 | 981,900 | -0.39(-1.49%) |
Apr 15, 2021 | 27.54 | 27.54 | 25.41 | 26.18 | 309,323 | -0.97(-3.57%) |
Apr 14, 2021 | 27.43 | 27.85 | 26.80 | 27.15 | 235,443 | -0.21(-0.77%) |
Apr 13, 2021 | 27.40 | 27.40 | 26.05 | 27.36 | 230,681 | -0.03(-0.11%) |
Apr 12, 2021 | 29.69 | 29.69 | 27.08 | 27.39 | 521,494 | -0.36(-1.30%) |
Apr 09, 2021 | 27.48 | 28.43 | 27.28 | 27.75 | 162,200 | +0.06(+0.22%) |
Apr 08, 2021 | 28.00 | 28.39 | 27.54 | 27.69 | 185,691 | -0.30(-1.07%) |
Apr 07, 2021 | 28.57 | 28.74 | 27.22 | 27.99 | 207,428 | -0.03(-0.11%) |
Apr 06, 2021 | 28.13 | 28.38 | 27.25 | 28.02 | 211,030 | +0.03(+0.11%) |
Apr 05, 2021 | 28.00 | 29.02 | 27.09 | 27.99 | 484,222 | +0.90(+3.32%) |
Apr 01, 2021 | 27.87 | 28.11 | 26.50 | 27.09 | 258,200 | -0.10(-0.37%) |
Mar 31, 2021 | 27.23 | 27.67 | 26.75 | 27.19 | 224,732 | +0.44(+1.64%) |
Mar 30, 2021 | 25.37 | 27.10 | 25.06 | 26.75 | 395,087 | +1.15(+4.49%) |
Mar 29, 2021 | 26.88 | 27.00 | 25.18 | 25.60 | 208,806 | -1.31(-4.87%) |
Mar 26, 2021 | 26.72 | 27.25 | 26.18 | 26.91 | 262,000 | +0.37(+1.39%) |
Mar 25, 2021 | 26.24 | 26.71 | 25.32 | 26.54 | 299,218 | +0.16(+0.61%) |
Mar 24, 2021 | 28.03 | 28.23 | 26.03 | 26.38 | 257,222 | -0.97(-3.55%) |
Mar 23, 2021 | 30.01 | 30.91 | 27.28 | 27.35 | 404,949 | -2.37(-7.97%) |
Mar 22, 2021 | 29.49 | 30.45 | 28.89 | 29.72 | 231,315 | +0.06(+0.20%) |
Mar 19, 2021 | 28.86 | 30.71 | 28.16 | 29.66 | 1,125,500 | +1.07(+3.74%) |
Mar 18, 2021 | 29.74 | 30.31 | 28.41 | 28.59 | 376,955 | -1.75(-5.77%) |
Mar 17, 2021 | 29.38 | 30.60 | 28.38 | 30.34 | 311,159 | +0.29(+0.97%) |
Mar 16, 2021 | 30.55 | 31.46 | 29.56 | 30.05 | 276,187 | -0.38(-1.25%) |
Mar 15, 2021 | 30.12 | 32.82 | 29.63 | 30.43 | 508,539 | +0.67(+2.25%) |
Mar 12, 2021 | 29.39 | 30.07 | 28.41 | 29.76 | 318,800 | -0.08(-0.27%) |
Mar 11, 2021 | 29.30 | 30.18 | 28.14 | 29.84 | 422,678 | +1.65(+5.85%) |
Mar 10, 2021 | 29.75 | 30.31 | 27.50 | 28.19 | 262,430 | -0.15(-0.53%) |
Mar 09, 2021 | 26.34 | 28.97 | 26.14 | 28.34 | 331,338 | +2.75(+10.75%) |
Mar 08, 2021 | 27.05 | 27.50 | 25.50 | 25.59 | 226,872 | -1.32(-4.91%) |
Mar 05, 2021 | 27.62 | 27.94 | 25.11 | 26.91 | 443,500 | -0.12(-0.44%) |
Mar 04, 2021 | 29.08 | 29.71 | 26.10 | 27.03 | 469,233 | -2.20(-7.53%) |
Mar 03, 2021 | 31.17 | 31.17 | 28.59 | 29.23 | 416,208 | -1.90(-6.10%) |
Mar 02, 2021 | 33.24 | 33.24 | 30.84 | 31.13 | 411,678 | -1.61(-4.92%) |
Mar 01, 2021 | 31.07 | 33.63 | 30.74 | 32.74 | 304,527 | +2.42(+7.98%) |
Feb 26, 2021 | 29.73 | 30.62 | 28.52 | 30.32 | 354,300 | -0.06(-0.20%) |
Feb 25, 2021 | 31.53 | 31.57 | 29.89 | 30.38 | 354,214 | -1.04(-3.31%) |
Feb 24, 2021 | 32.17 | 32.18 | 29.66 | 31.42 | 391,950 | -0.72(-2.24%) |
Feb 23, 2021 | 30.96 | 32.85 | 29.00 | 32.14 | 1,207,766 | +1.18(+3.81%) |
Feb 22, 2021 | 32.92 | 32.92 | 30.03 | 30.96 | 357,060 | -2.29(-6.89%) |
Feb 19, 2021 | 32.80 | 33.85 | 32.23 | 33.25 | 342,400 | +0.45(+1.37%) |
Feb 18, 2021 | 33.48 | 33.48 | 31.14 | 32.80 | 431,065 | -1.22(-3.59%) |
Feb 17, 2021 | 35.05 | 35.05 | 33.06 | 34.02 | 320,732 | -0.91(-2.61%) |
Feb 16, 2021 | 36.94 | 38.05 | 33.79 | 34.93 | 475,519 | -0.99(-2.76%) |
Feb 12, 2021 | 33.89 | 36.42 | 33.89 | 35.92 | 299,500 | +1.27(+3.67%) |
Feb 11, 2021 | 34.50 | 35.14 | 32.36 | 34.65 | 454,447 | -3.11(-8.24%) |
Feb 10, 2021 | 37.84 | 38.66 | 37.04 | 37.76 | 221,273 | +0.38(+1.02%) |
Feb 09, 2021 | 38.47 | 39.04 | 36.83 | 37.38 | 250,172 | -1.22(-3.16%) |
Feb 08, 2021 | 41.10 | 41.63 | 38.22 | 38.60 | 535,039 | -1.75(-4.34%) |
Feb 05, 2021 | 38.47 | 40.45 | 37.50 | 40.35 | 209,800 | +2.35(+6.18%) |
Feb 04, 2021 | 38.31 | 38.85 | 36.23 | 38.00 | 286,564 | -0.31(-0.81%) |
Feb 03, 2021 | 41.49 | 41.72 | 38.11 | 38.31 | 230,104 | -2.12(-5.24%) |
Feb 02, 2021 | 39.32 | 41.03 | 39.04 | 40.43 | 240,627 | +1.60(+4.12%) |
Feb 01, 2021 | 38.70 | 39.12 | 37.18 | 38.83 | 177,385 | +0.92(+2.43%) |
Jan 29, 2021 | 39.60 | 40.72 | 36.18 | 37.91 | 304,900 | -1.39(-3.54%) |
Jan 28, 2021 | 38.50 | 39.64 | 37.76 | 39.30 | 486,069 | +0.99(+2.58%) |
Jan 27, 2021 | 40.03 | 40.03 | 36.53 | 38.31 | 321,752 | -1.93(-4.80%) |
Jan 26, 2021 | 41.73 | 41.97 | 39.97 | 40.24 | 420,522 | -0.70(-1.71%) |
Jan 25, 2021 | 44.69 | 44.80 | 39.35 | 40.94 | 506,422 | -3.93(-8.76%) |
Jan 22, 2021 | 45.82 | 46.72 | 44.66 | 44.87 | 255,200 | -1.78(-3.82%) |
Jan 21, 2021 | 45.72 | 47.29 | 45.32 | 46.65 | 255,841 | +1.01(+2.21%) |
Jan 20, 2021 | 46.39 | 47.58 | 45.64 | 45.64 | 361,607 | -0.23(-0.50%) |
Jan 19, 2021 | 46.47 | 46.98 | 44.00 | 45.87 | 266,920 | -0.18(-0.39%) |
Jan 15, 2021 | 48.79 | 49.42 | 45.68 | 46.05 | 222,600 | -2.40(-4.95%) |
Jan 14, 2021 | 50.03 | 50.72 | 48.45 | 48.45 | 216,921 | -1.32(-2.65%) |
Jan 13, 2021 | 50.79 | 51.86 | 49.62 | 49.77 | 194,156 | -0.17(-0.34%) |
Jan 12, 2021 | 49.31 | 51.06 | 49.19 | 49.94 | 201,701 | +1.21(+2.48%) |
Jan 11, 2021 | 48.13 | 49.14 | 47.44 | 48.73 | 196,519 | +0.34(+0.70%) |
Jan 08, 2021 | 48.90 | 49.92 | 47.01 | 48.39 | 302,600 | -0.51(-1.04%) |
Jan 07, 2021 | 50.03 | 52.06 | 48.73 | 48.90 | 344,624 | +0.56(+1.16%) |
Jan 06, 2021 | 48.70 | 53.60 | 46.59 | 48.34 | 399,879 | +1.39(+2.96%) |
Jan 05, 2021 | 44.36 | 49.08 | 44.30 | 46.95 | 285,577 | +2.20(+4.92%) |
Jan 04, 2021 | 41.62 | 50.00 | 41.61 | 44.75 | 285,775 | +3.98(+9.76%) |
Dec 31, 2020 | 40.77 | 40.77 | 40.77 | 808,922 | +0.64(+1.59%) | |
Dec 30, 2020 | 40.00 | 43.15 | 39.90 | 40.13 | 808,922 | +0.15(+0.38%) |
Dec 29, 2020 | 39.50 | 42.54 | 39.02 | 39.98 | 381,060 | +0.58(+1.47%) |
Dec 28, 2020 | 37.55 | 40.47 | 37.04 | 39.40 | 338,424 | +2.96(+8.12%) |
Dec 24, 2020 | 37.72 | 37.72 | 35.60 | 36.44 | 93,200 | -1.54(-4.05%) |
Dec 23, 2020 | 36.81 | 38.90 | 36.81 | 37.98 | 214,018 | +1.55(+4.25%) |
Dec 22, 2020 | 36.53 | 37.81 | 36.00 | 36.43 | 275,059 | +0.86(+2.42%) |
Dec 21, 2020 | 30.44 | 35.87 | 30.23 | 35.57 | 267,171 | +5.24(+17.28%) |
Dec 18, 2020 | 32.34 | 32.55 | 29.92 | 30.33 | 1,256,100 | -1.67(-5.22%) |
Dec 17, 2020 | 33.18 | 33.46 | 31.84 | 32.00 | 189,153 | -0.75(-2.29%) |
Dec 16, 2020 | 35.50 | 35.50 | 32.50 | 32.75 | 169,272 | -2.05(-5.89%) |
Dec 15, 2020 | 33.88 | 35.23 | 33.88 | 34.80 | 361,600 | +1.19(+3.54%) |
Dec 14, 2020 | 33.40 | 34.82 | 33.31 | 33.61 | 162,124 | +0.39(+1.17%) |
Dec 11, 2020 | 32.80 | 33.48 | 32.00 | 33.22 | 91,300 | +0.40(+1.22%) |
Dec 10, 2020 | 33.87 | 34.51 | 32.53 | 32.82 | 90,053 | -1.05(-3.10%) |
Dec 09, 2020 | 35.60 | 35.94 | 33.53 | 33.87 | 92,831 | -1.77(-4.97%) |
Dec 08, 2020 | 35.93 | 36.11 | 34.79 | 35.64 | 87,464 | +0.03(+0.08%) |
Dec 07, 2020 | 34.33 | 36.50 | 34.05 | 35.61 | 151,583 | +1.56(+4.58%) |
Dec 04, 2020 | 33.86 | 34.76 | 33.50 | 34.05 | 80,000 | -0.27(-0.79%) |
Dec 03, 2020 | 35.53 | 36.03 | 34.13 | 34.32 | 64,621 | -1.17(-3.30%) |
Dec 02, 2020 | 36.23 | 36.63 | 34.60 | 35.49 | 76,236 | -1.14(-3.11%) |
Dec 01, 2020 | 38.43 | 38.69 | 36.41 | 36.63 | 133,414 | -1.22(-3.22%) |
Nov 30, 2020 | 37.41 | 39.47 | 35.65 | 37.85 | 136,929 | +0.86(+2.32%) |
Nov 27, 2020 | 37.00 | 38.71 | 36.39 | 36.99 | 128,500 | +0.83(+2.30%) |
Nov 25, 2020 | 34.13 | 37.49 | 34.13 | 36.16 | 248,100 | +2.91(+8.75%) |
Nov 24, 2020 | 32.99 | 33.93 | 32.45 | 33.25 | 165,720 | +0.80(+2.47%) |
Nov 23, 2020 | 32.02 | 32.86 | 31.89 | 32.45 | 86,326 | +0.70(+2.20%) |
Nov 20, 2020 | 30.00 | 31.99 | 29.79 | 31.75 | 107,800 | +1.57(+5.20%) |
Nov 19, 2020 | 29.71 | 30.34 | 29.51 | 30.18 | 43,115 | +0.47(+1.58%) |
Nov 18, 2020 | 29.97 | 30.28 | 29.34 | 29.71 | 51,638 | -0.25(-0.83%) |
Nov 17, 2020 | 28.92 | 30.42 | 28.67 | 29.96 | 58,018 | +0.98(+3.38%) |
Nov 16, 2020 | 28.70 | 28.98 | 28.30 | 28.98 | 41,006 | +0.59(+2.08%) |
Nov 13, 2020 | 28.16 | 29.07 | 28.00 | 28.39 | 50,400 | +0.39(+1.39%) |
Nov 12, 2020 | 30.42 | 30.94 | 27.93 | 28.00 | 75,727 | -1.82(-6.10%) |
Nov 11, 2020 | 29.29 | 31.99 | 28.58 | 29.82 | 140,811 | +0.83(+2.86%) |
Nov 10, 2020 | 29.70 | 30.36 | 28.50 | 28.99 | 53,300 | -0.55(-1.86%) |
Nov 09, 2020 | 30.05 | 31.39 | 29.42 | 29.54 | 140,157 | -0.11(-0.37%) |
Nov 06, 2020 | 29.99 | 30.37 | 29.31 | 29.65 | 67,900 | -0.10(-0.34%) |
Nov 05, 2020 | 26.97 | 29.97 | 26.97 | 29.75 | 325,647 | +3.04(+11.38%) |
Nov 04, 2020 | 26.75 | 26.99 | 25.57 | 26.71 | 54,186 | -0.39(-1.44%) |
Nov 03, 2020 | 26.62 | 28.00 | 26.45 | 27.10 | 44,073 | +0.63(+2.38%) |
Nov 02, 2020 | 26.61 | 27.46 | 25.70 | 26.47 | 67,891 | -0.20(-0.75%) |
Oct 30, 2020 | 27.23 | 27.23 | 26.02 | 26.67 | 61,300 | -0.83(-3.02%) |
Oct 29, 2020 | 25.89 | 27.69 | 25.26 | 27.50 | 77,347 | +1.40(+5.36%) |
Oct 28, 2020 | 26.25 | 26.49 | 24.62 | 26.10 | 108,931 | -0.23(-0.87%) |
Oct 27, 2020 | 26.59 | 26.97 | 26.00 | 26.33 | 63,111 | -0.32(-1.20%) |
Oct 26, 2020 | 27.00 | 27.77 | 26.14 | 26.65 | 38,293 | -0.37(-1.37%) |
Oct 23, 2020 | 27.24 | 27.25 | 26.23 | 27.02 | 37,900 | +0.32(+1.20%) |
Oct 22, 2020 | 27.68 | 27.68 | 25.84 | 26.70 | 122,722 | -0.74(-2.70%) |
Oct 21, 2020 | 29.74 | 30.12 | 27.27 | 27.44 | 95,867 | -2.21(-7.45%) |
Oct 20, 2020 | 29.15 | 29.87 | 28.60 | 29.65 | 126,954 | +1.26(+4.44%) |
Oct 19, 2020 | 27.11 | 28.53 | 27.07 | 28.39 | 71,500 | +1.44(+5.34%) |
Oct 16, 2020 | 27.51 | 28.37 | 26.56 | 26.95 | 89,100 | -0.56(-2.04%) |
Oct 15, 2020 | 29.00 | 29.67 | 26.95 | 27.51 | 127,596 | -2.07(-7.00%) |
Oct 14, 2020 | 29.85 | 30.37 | 29.18 | 29.58 | 78,483 | -0.45(-1.50%) |
Oct 13, 2020 | 29.45 | 30.75 | 29.22 | 30.03 | 122,387 | +0.53(+1.80%) |
Oct 12, 2020 | 30.93 | 31.28 | 28.90 | 29.50 | 149,075 | -1.53(-4.93%) |
Oct 09, 2020 | 31.94 | 32.24 | 30.24 | 31.03 | 111,800 | -0.90(-2.82%) |
Oct 08, 2020 | 32.35 | 32.96 | 31.80 | 31.93 | 103,363 | -0.44(-1.36%) |
Oct 07, 2020 | 32.31 | 32.98 | 31.71 | 32.37 | 268,509 | +0.27(+0.84%) |
Oct 06, 2020 | 32.28 | 33.46 | 31.77 | 32.10 | 208,490 | +0.08(+0.25%) |
Oct 05, 2020 | 31.47 | 32.50 | 31.47 | 32.02 | 84,912 | +0.81(+2.60%) |
Oct 02, 2020 | 31.40 | 32.35 | 30.77 | 31.21 | 121,800 | -0.90(-2.80%) |
Oct 01, 2020 | 30.17 | 32.50 | 29.89 | 32.11 | 384,319 | +2.31(+7.75%) |
Sep 30, 2020 | 32.00 | 32.00 | 29.66 | 29.80 | 173,586 | -1.79(-5.67%) |
Sep 29, 2020 | 29.80 | 32.68 | 29.37 | 31.59 | 1,259,266 | +1.55(+5.16%) |
Sep 28, 2020 | 29.76 | 30.06 | 28.82 | 30.04 | 171,372 | -0.84(-2.72%) |
Sep 25, 2020 | 28.43 | 31.31 | 28.43 | 30.88 | 129,900 | +2.43(+8.54%) |
Sep 24, 2020 | 29.83 | 29.83 | 27.29 | 28.45 | 145,748 | -1.79(-5.92%) |
Sep 23, 2020 | 30.12 | 30.99 | 29.21 | 30.24 | 71,406 | -0.07(-0.23%) |
Sep 22, 2020 | 32.28 | 32.59 | 30.04 | 30.31 | 67,134 | -2.11(-6.51%) |
Sep 21, 2020 | 32.82 | 32.82 | 31.00 | 32.42 | 134,824 | -0.47(-1.43%) |
Sep 18, 2020 | 32.50 | 33.02 | 30.48 | 32.89 | 816,900 | +0.99(+3.10%) |
Sep 17, 2020 | 30.79 | 32.94 | 30.68 | 31.90 | 464,986 | +0.95(+3.07%) |
Sep 16, 2020 | 30.39 | 31.99 | 30.01 | 30.95 | 332,759 | +2.01(+6.95%) |
Sep 15, 2020 | 26.93 | 29.24 | 26.66 | 28.94 | 135,327 | +2.44(+9.21%) |
Sep 14, 2020 | 26.58 | 27.31 | 26.14 | 26.50 | 67,225 | +0.50(+1.92%) |
Sep 11, 2020 | 25.93 | 27.35 | 25.93 | 26.00 | 67,300 | +0.51(+2.00%) |
Sep 10, 2020 | 27.60 | 27.68 | 25.10 | 25.49 | 76,827 | -1.90(-6.94%) |
Sep 09, 2020 | 28.01 | 28.99 | 27.10 | 27.39 | 122,932 | +0.09(+0.33%) |
Sep 08, 2020 | 25.33 | 27.93 | 25.20 | 27.30 | 102,212 | +2.30(+9.20%) |
Sep 04, 2020 | 23.69 | 25.23 | 23.17 | 25.00 | 70,700 | +1.45(+6.16%) |
Sep 03, 2020 | 23.65 | 24.24 | 23.00 | 23.55 | 32,677 | -0.23(-0.97%) |
Sep 02, 2020 | 24.82 | 24.82 | 23.53 | 23.78 | 19,657 | -1.03(-4.15%) |