Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.57 | 34.92 | 34.47 | 34.73 | 378,784 | +0.26(+0.76%) |
Jun 29, 2021 | 34.56 | 34.78 | 33.91 | 34.47 | 468,375 | -0.19(-0.54%) |
Jun 28, 2021 | 35.04 | 35.06 | 34.52 | 34.65 | 561,237 | -0.47(-1.35%) |
Jun 25, 2021 | 35.10 | 35.34 | 35.07 | 35.13 | 535,920 | +0.37(+1.07%) |
Jun 24, 2021 | 34.64 | 34.89 | 34.35 | 34.75 | 553,280 | +0.18(+0.51%) |
Jun 23, 2021 | 34.45 | 34.89 | 34.44 | 34.58 | 812,912 | +0.65(+1.92%) |
Jun 22, 2021 | 33.62 | 34.02 | 33.13 | 33.93 | 835,299 | +0.47(+1.39%) |
Jun 21, 2021 | 32.70 | 33.50 | 32.65 | 33.46 | 900,188 | +1.19(+3.69%) |
Jun 18, 2021 | 32.45 | 32.72 | 32.17 | 32.27 | 1,266,293 | -0.21(-0.66%) |
Jun 17, 2021 | 33.74 | 33.79 | 32.07 | 32.48 | 3,854,443 | -1.66(-4.85%) |
Jun 16, 2021 | 34.47 | 34.65 | 33.94 | 34.14 | 946,859 | -1.00(-2.83%) |
Jun 15, 2021 | 35.90 | 35.90 | 35.32 | 35.14 | 1,431,103 | -1.64(-4.45%) |
Jun 14, 2021 | 37.15 | 37.23 | 36.63 | 36.77 | 556,811 | -0.49(-1.32%) |
Jun 11, 2021 | 37.32 | 37.79 | 37.23 | 37.27 | 265,811 | +0.35(+0.96%) |
Jun 10, 2021 | 37.01 | 37.18 | 36.73 | 36.91 | 436,442 | -0.07(-0.20%) |
Jun 09, 2021 | 37.18 | 37.22 | 36.89 | 36.99 | 348,566 | -0.18(-0.48%) |
Jun 08, 2021 | 37.29 | 37.36 | 36.83 | 37.17 | 582,373 | -0.15(-0.40%) |
Jun 07, 2021 | 38.08 | 38.11 | 37.05 | 37.31 | 798,312 | -0.86(-2.24%) |
Jun 04, 2021 | 38.02 | 38.30 | 37.71 | 38.17 | 553,669 | +0.65(+1.74%) |
Jun 03, 2021 | 37.91 | 38.07 | 37.31 | 37.52 | 1,569,125 | -1.03(-2.68%) |
Jun 02, 2021 | 39.08 | 39.23 | 38.44 | 38.55 | 823,542 | -0.47(-1.22%) |
Jun 01, 2021 | 39.05 | 39.33 | 38.90 | 39.03 | 1,308,024 | +0.64(+1.67%) |
May 28, 2021 | 38.55 | 38.62 | 38.07 | 38.38 | 919,528 | -0.12(-0.31%) |
May 27, 2021 | 37.51 | 38.62 | 37.51 | 38.51 | 1,242,625 | +1.38(+3.71%) |
May 26, 2021 | 36.64 | 37.18 | 36.55 | 37.13 | 771,278 | +0.49(+1.35%) |
May 25, 2021 | 37.24 | 37.25 | 36.44 | 36.63 | 804,357 | -0.56(-1.50%) |
May 24, 2021 | 37.08 | 37.24 | 36.82 | 37.19 | 563,544 | -0.02(-0.05%) |
May 21, 2021 | 38.04 | 38.15 | 36.81 | 37.21 | 769,232 | -0.47(-1.23%) |
May 20, 2021 | 37.91 | 37.97 | 37.44 | 37.68 | 929,365 | -0.20(-0.52%) |
May 19, 2021 | 38.79 | 38.81 | 37.52 | 37.87 | 1,584,632 | -2.03(-5.09%) |
May 18, 2021 | 40.02 | 40.43 | 39.66 | 39.90 | 937,380 | +0.38(+0.97%) |
May 17, 2021 | 39.09 | 39.57 | 38.79 | 39.52 | 1,149,905 | +0.44(+1.12%) |
May 14, 2021 | 38.82 | 39.27 | 38.53 | 39.08 | 1,835,302 | +0.08(+0.21%) |
May 13, 2021 | 39.80 | 40.18 | 38.41 | 39.00 | 1,495,282 | -1.18(-2.94%) |
May 12, 2021 | 41.69 | 41.70 | 40.05 | 40.18 | 1,739,481 | -1.70(-4.07%) |
May 11, 2021 | 40.96 | 42.02 | 40.05 | 41.88 | 1,675,228 | +0.00(+0.00%) |
May 10, 2021 | 42.86 | 43.71 | 41.79 | 41.88 | 3,943,323 | +0.62(+1.51%) |
May 07, 2021 | 40.44 | 41.29 | 40.26 | 41.26 | 2,010,985 | +1.42(+3.57%) |
May 06, 2021 | 39.46 | 39.86 | 39.09 | 39.84 | 1,404,230 | +0.70(+1.78%) |
May 05, 2021 | 38.83 | 39.17 | 38.10 | 39.14 | 1,258,865 | +1.43(+3.80%) |
May 04, 2021 | 37.46 | 37.77 | 37.04 | 37.71 | 897,883 | +0.47(+1.28%) |
May 03, 2021 | 37.07 | 37.42 | 36.95 | 37.23 | 573,330 | +0.50(+1.37%) |
Apr 30, 2021 | 37.58 | 37.68 | 36.63 | 36.73 | 851,663 | -1.03(-2.74%) |
Apr 29, 2021 | 38.43 | 38.87 | 37.26 | 37.76 | 679,523 | -0.07(-0.17%) |
Apr 28, 2021 | 37.58 | 37.98 | 37.25 | 37.83 | 457,520 | +0.12(+0.32%) |
Apr 27, 2021 | 37.93 | 38.01 | 37.54 | 37.71 | 718,827 | -0.09(-0.25%) |
Apr 26, 2021 | 37.17 | 37.84 | 37.04 | 37.80 | 1,274,607 | +1.29(+3.54%) |
Apr 23, 2021 | 36.08 | 36.55 | 36.00 | 36.50 | 919,456 | +0.86(+2.40%) |
Apr 22, 2021 | 36.30 | 36.31 | 35.29 | 35.65 | 388,459 | -0.62(-1.72%) |
Apr 21, 2021 | 35.56 | 36.30 | 35.15 | 36.27 | 563,204 | +0.59(+1.64%) |
Apr 20, 2021 | 36.77 | 36.90 | 35.55 | 35.69 | 661,720 | -1.12(-3.03%) |
Apr 19, 2021 | 37.25 | 37.50 | 36.58 | 36.80 | 718,733 | -0.19(-0.50%) |
Apr 16, 2021 | 37.23 | 37.25 | 36.68 | 36.99 | 651,398 | -0.05(-0.13%) |
Apr 15, 2021 | 36.41 | 37.07 | 36.30 | 37.04 | 1,294,976 | +1.37(+3.84%) |
Apr 14, 2021 | 34.70 | 35.87 | 34.68 | 35.67 | 1,315,847 | +1.42(+4.16%) |
Apr 13, 2021 | 33.81 | 34.30 | 33.66 | 34.24 | 449,456 | +0.66(+1.97%) |
Apr 12, 2021 | 34.64 | 34.68 | 33.52 | 33.58 | 419,277 | -1.30(-3.74%) |
Apr 09, 2021 | 35.02 | 35.07 | 34.74 | 34.89 | 159,330 | -0.36(-1.03%) |
Apr 08, 2021 | 34.93 | 35.31 | 34.81 | 35.25 | 572,497 | +0.51(+1.47%) |
Apr 07, 2021 | 34.98 | 35.04 | 34.44 | 34.74 | 291,437 | -0.36(-1.03%) |
Apr 06, 2021 | 34.90 | 35.28 | 34.70 | 35.10 | 584,350 | +0.24(+0.69%) |
Apr 05, 2021 | 34.37 | 35.09 | 34.30 | 34.86 | 805,986 | +0.97(+2.86%) |
Apr 01, 2021 | 33.51 | 33.91 | 33.27 | 33.89 | 373,777 | +0.79(+2.39%) |
Mar 31, 2021 | 33.07 | 33.22 | 32.87 | 33.10 | 301,375 | +0.20(+0.62%) |
Mar 30, 2021 | 32.45 | 33.04 | 32.35 | 32.89 | 204,255 | +0.25(+0.77%) |
Mar 29, 2021 | 32.75 | 32.82 | 32.38 | 32.64 | 489,398 | -0.16(-0.48%) |
Mar 26, 2021 | 32.02 | 32.93 | 32.02 | 32.80 | 374,100 | +1.41(+4.48%) |
Mar 25, 2021 | 31.16 | 31.55 | 30.58 | 31.39 | 524,323 | -0.21(-0.68%) |
Mar 24, 2021 | 32.23 | 32.38 | 31.55 | 31.61 | 596,195 | -0.51(-1.59%) |
Mar 23, 2021 | 33.35 | 33.37 | 31.98 | 32.12 | 900,209 | -1.81(-5.35%) |
Mar 22, 2021 | 33.70 | 34.08 | 33.52 | 33.94 | 322,458 | +0.23(+0.69%) |
Mar 19, 2021 | 33.96 | 33.96 | 33.27 | 33.70 | 471,868 | -0.51(-1.50%) |
Mar 18, 2021 | 34.95 | 35.06 | 34.10 | 34.22 | 349,769 | -0.74(-2.10%) |
Mar 17, 2021 | 34.49 | 35.19 | 34.16 | 34.95 | 269,792 | +0.39(+1.13%) |
Mar 16, 2021 | 35.19 | 35.19 | 34.53 | 34.56 | 356,870 | -0.72(-2.03%) |
Mar 15, 2021 | 35.43 | 35.46 | 34.87 | 35.28 | 442,420 | -0.16(-0.45%) |
Mar 12, 2021 | 35.15 | 35.43 | 34.75 | 35.43 | 344,554 | -0.26(-0.73%) |
Mar 11, 2021 | 34.77 | 35.82 | 34.62 | 35.69 | 989,155 | +1.81(+5.36%) |
Mar 10, 2021 | 33.87 | 34.08 | 33.50 | 33.88 | 786,536 | +0.08(+0.25%) |
Mar 09, 2021 | 33.86 | 34.15 | 33.30 | 33.80 | 622,975 | +0.09(+0.28%) |
Mar 08, 2021 | 33.81 | 34.09 | 33.13 | 33.70 | 775,754 | -0.17(-0.49%) |
Mar 05, 2021 | 33.44 | 33.95 | 32.64 | 33.87 | 624,001 | +0.96(+2.91%) |
Mar 04, 2021 | 34.82 | 34.82 | 32.50 | 32.91 | 1,651,513 | -2.47(-6.97%) |
Mar 03, 2021 | 35.33 | 35.83 | 35.05 | 35.38 | 971,686 | +0.12(+0.34%) |
Mar 02, 2021 | 34.98 | 35.46 | 34.64 | 35.26 | 996,349 | -0.02(-0.05%) |
Mar 01, 2021 | 35.13 | 35.46 | 34.87 | 35.28 | 889,623 | +0.86(+2.49%) |
Feb 26, 2021 | 35.37 | 35.46 | 34.11 | 34.42 | 994,018 | -1.37(-3.82%) |
Feb 25, 2021 | 37.51 | 37.60 | 35.68 | 35.79 | 999,531 | -1.63(-4.35%) |
Feb 24, 2021 | 37.09 | 37.49 | 36.43 | 37.42 | 963,711 | -0.27(-0.72%) |
Feb 23, 2021 | 36.95 | 37.71 | 35.83 | 37.69 | 1,604,821 | +0.14(+0.37%) |
Feb 22, 2021 | 38.01 | 38.21 | 37.24 | 37.55 | 1,851,562 | +0.93(+2.54%) |
Feb 19, 2021 | 35.60 | 36.75 | 35.60 | 36.62 | 1,673,566 | +2.03(+5.87%) |
Feb 18, 2021 | 34.58 | 34.75 | 34.16 | 34.59 | 1,216,061 | +0.32(+0.92%) |
Feb 17, 2021 | 33.89 | 34.35 | 33.66 | 34.27 | 590,202 | +0.54(+1.60%) |
Feb 16, 2021 | 33.19 | 33.98 | 33.16 | 33.73 | 598,422 | +1.94(+6.09%) |
Feb 12, 2021 | 31.65 | 31.96 | 31.37 | 31.80 | 435,125 | +0.00(+0.00%) |
Feb 11, 2021 | 31.83 | 32.06 | 31.54 | 31.80 | 365,296 | +0.09(+0.29%) |
Feb 10, 2021 | 31.94 | 32.16 | 31.26 | 31.70 | 651,517 | +0.59(+1.88%) |
Feb 09, 2021 | 31.03 | 31.18 | 30.87 | 31.12 | 602,326 | +0.36(+1.18%) |
Feb 08, 2021 | 30.06 | 30.82 | 30.06 | 30.75 | 551,912 | +1.01(+3.38%) |
Feb 05, 2021 | 29.15 | 29.78 | 29.13 | 29.75 | 292,876 | +0.64(+2.21%) |
Feb 04, 2021 | 29.28 | 29.32 | 28.95 | 29.11 | 299,987 | -0.13(-0.45%) |
Feb 03, 2021 | 29.11 | 29.46 | 28.89 | 29.24 | 310,019 | +0.24(+0.83%) |
Feb 02, 2021 | 29.34 | 29.62 | 28.75 | 28.99 | 511,881 | -0.34(-1.14%) |
Feb 01, 2021 | 28.68 | 29.39 | 28.61 | 29.33 | 949,560 | +1.68(+6.09%) |
Jan 29, 2021 | 28.60 | 28.60 | 27.64 | 27.64 | 349,926 | -0.99(-3.45%) |
Jan 28, 2021 | 28.16 | 28.73 | 27.92 | 28.63 | 540,946 | +0.93(+3.36%) |
Jan 27, 2021 | 28.30 | 28.35 | 27.19 | 27.70 | 583,112 | -1.42(-4.89%) |
Jan 26, 2021 | 29.52 | 29.57 | 28.88 | 29.12 | 257,475 | -0.47(-1.60%) |
Jan 25, 2021 | 30.16 | 30.25 | 29.24 | 29.60 | 357,681 | -0.56(-1.85%) |
Jan 22, 2021 | 30.21 | 30.25 | 29.79 | 30.16 | 304,909 | -0.60(-1.97%) |
Jan 21, 2021 | 30.99 | 31.18 | 30.59 | 30.76 | 318,336 | +0.05(+0.15%) |
Jan 20, 2021 | 30.85 | 30.90 | 30.54 | 30.72 | 273,384 | +0.53(+1.76%) |
Jan 19, 2021 | 30.01 | 30.27 | 29.81 | 30.18 | 396,158 | +0.38(+1.28%) |
Jan 15, 2021 | 30.48 | 30.54 | 29.51 | 29.80 | 441,571 | -0.91(-2.97%) |
Jan 14, 2021 | 30.62 | 30.93 | 30.52 | 30.72 | 254,637 | +0.26(+0.86%) |
Jan 13, 2021 | 30.99 | 31.07 | 30.39 | 30.45 | 233,555 | -0.48(-1.56%) |
Jan 12, 2021 | 30.46 | 30.99 | 30.32 | 30.94 | 367,205 | +0.59(+1.93%) |
Jan 11, 2021 | 30.76 | 30.84 | 30.05 | 30.35 | 514,390 | -1.20(-3.81%) |
Jan 08, 2021 | 31.98 | 32.08 | 31.07 | 31.55 | 730,580 | -0.47(-1.45%) |
Jan 07, 2021 | 31.65 | 32.02 | 31.59 | 32.02 | 437,924 | +1.21(+3.93%) |
Jan 06, 2021 | 30.76 | 31.17 | 30.76 | 30.81 | 541,637 | +0.54(+1.78%) |
Jan 05, 2021 | 29.80 | 30.31 | 29.80 | 30.27 | 443,105 | +0.66(+2.23%) |
Jan 04, 2021 | 29.30 | 29.78 | 29.27 | 29.61 | 701,122 | +1.35(+4.78%) |
Dec 31, 2020 | 28.26 | 28.26 | 28.26 | 214,930 | -0.10(-0.36%) | |
Dec 30, 2020 | 27.99 | 28.46 | 27.96 | 28.36 | 214,930 | +0.56(+2.02%) |
Dec 29, 2020 | 28.02 | 28.02 | 27.51 | 27.80 | 198,540 | -0.09(-0.33%) |
Dec 28, 2020 | 27.87 | 28.22 | 27.84 | 27.89 | 220,598 | +0.33(+1.20%) |
Dec 24, 2020 | 27.50 | 27.62 | 27.45 | 27.56 | 54,407 | +0.11(+0.40%) |
Dec 23, 2020 | 26.91 | 27.48 | 26.91 | 27.45 | 147,092 | +0.81(+3.04%) |
Dec 22, 2020 | 27.06 | 27.06 | 26.57 | 26.64 | 275,150 | -0.71(-2.59%) |
Dec 21, 2020 | 26.98 | 27.39 | 26.70 | 27.35 | 186,535 | -0.06(-0.23%) |
Dec 18, 2020 | 27.67 | 27.68 | 27.35 | 27.41 | 227,188 | -0.12(-0.44%) |
Dec 17, 2020 | 27.02 | 27.53 | 27.02 | 27.53 | 308,026 | +0.81(+3.03%) |
Dec 16, 2020 | 26.70 | 26.79 | 26.49 | 26.72 | 121,085 | +0.16(+0.59%) |
Dec 15, 2020 | 26.22 | 26.57 | 26.05 | 26.57 | 96,259 | +0.52(+2.02%) |
Dec 14, 2020 | 26.34 | 26.57 | 25.97 | 26.04 | 138,933 | -0.11(-0.42%) |
Dec 11, 2020 | 26.47 | 26.58 | 26.02 | 26.15 | 267,152 | -0.51(-1.90%) |
Dec 10, 2020 | 26.09 | 26.72 | 26.09 | 26.66 | 212,246 | +0.50(+1.90%) |
Dec 09, 2020 | 26.45 | 26.58 | 25.83 | 26.16 | 178,699 | -0.09(-0.35%) |
Dec 08, 2020 | 26.26 | 26.38 | 25.89 | 26.25 | 242,786 | -0.12(-0.45%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.34 | 26.37 | 324,858 | -0.45(-1.68%) |
Dec 04, 2020 | 26.35 | 26.83 | 26.24 | 26.82 | 376,728 | +0.80(+3.08%) |
Dec 03, 2020 | 25.78 | 26.12 | 25.78 | 26.02 | 273,439 | +0.43(+1.69%) |
Dec 02, 2020 | 25.49 | 25.60 | 25.09 | 25.59 | 267,026 | +0.27(+1.05%) |
Dec 01, 2020 | 25.12 | 25.48 | 25.12 | 25.32 | 292,990 | +0.52(+2.08%) |
Nov 30, 2020 | 24.86 | 25.12 | 24.67 | 24.81 | 286,424 | +0.00(+0.00%) |
Nov 27, 2020 | 24.54 | 24.86 | 24.40 | 24.81 | 278,338 | +0.59(+2.43%) |
Nov 25, 2020 | 24.33 | 24.36 | 24.08 | 24.22 | 179,730 | -0.19(-0.79%) |
Nov 24, 2020 | 23.94 | 24.48 | 23.90 | 24.41 | 258,517 | +0.78(+3.31%) |
Nov 23, 2020 | 23.68 | 23.97 | 23.43 | 23.63 | 266,454 | +0.30(+1.30%) |
Nov 20, 2020 | 22.97 | 23.37 | 22.95 | 23.32 | 107,729 | +0.57(+2.51%) |
Nov 19, 2020 | 22.63 | 22.84 | 22.56 | 22.75 | 156,056 | -0.15(-0.64%) |
Nov 18, 2020 | 22.99 | 23.08 | 22.90 | 22.90 | 143,003 | -0.02(-0.08%) |
Nov 17, 2020 | 22.85 | 22.96 | 22.59 | 22.92 | 145,492 | +0.03(+0.12%) |
Nov 16, 2020 | 22.63 | 22.97 | 22.62 | 22.89 | 199,028 | +0.85(+3.84%) |
Nov 13, 2020 | 21.79 | 22.04 | 21.79 | 22.04 | 97,738 | +0.39(+1.79%) |
Nov 12, 2020 | 21.68 | 21.93 | 21.62 | 21.66 | 89,696 | +0.01(+0.04%) |
Nov 11, 2020 | 21.78 | 21.80 | 21.55 | 21.65 | 115,733 | -0.09(-0.42%) |
Nov 10, 2020 | 21.97 | 22.03 | 21.73 | 21.74 | 223,109 | -0.19(-0.88%) |
Nov 09, 2020 | 22.56 | 22.71 | 21.83 | 21.93 | 231,743 | +0.39(+1.80%) |
Nov 06, 2020 | 21.18 | 21.63 | 21.18 | 21.55 | 129,341 | +0.52(+2.45%) |
Nov 05, 2020 | 20.81 | 21.04 | 20.53 | 21.03 | 280,286 | +0.60(+2.93%) |
Nov 04, 2020 | 20.56 | 20.58 | 20.16 | 20.43 | 110,462 | -0.27(-1.29%) |
Nov 03, 2020 | 20.43 | 20.70 | 20.38 | 20.70 | 140,575 | +0.70(+3.50%) |
Nov 02, 2020 | 20.01 | 20.14 | 19.93 | 20.00 | 153,975 | +0.20(+1.02%) |
Oct 30, 2020 | 19.67 | 19.85 | 19.53 | 19.80 | 39,638 | +0.03(+0.14%) |
Oct 29, 2020 | 19.47 | 19.85 | 19.35 | 19.77 | 148,312 | +0.26(+1.35%) |
Oct 28, 2020 | 19.80 | 19.90 | 19.40 | 19.51 | 202,591 | -0.66(-3.26%) |
Oct 27, 2020 | 20.21 | 20.32 | 19.98 | 20.17 | 47,476 | -0.01(-0.05%) |
Oct 26, 2020 | 20.55 | 20.55 | 19.98 | 20.18 | 131,774 | -0.49(-2.36%) |
Oct 23, 2020 | 20.70 | 20.70 | 20.40 | 20.66 | 57,231 | +0.13(+0.63%) |
Oct 22, 2020 | 20.51 | 20.60 | 20.26 | 20.53 | 79,253 | -0.06(-0.31%) |
Oct 21, 2020 | 20.27 | 20.71 | 20.27 | 20.60 | 156,436 | +0.49(+2.43%) |
Oct 20, 2020 | 19.71 | 20.12 | 19.68 | 20.11 | 79,803 | +0.61(+3.12%) |
Oct 19, 2020 | 19.64 | 19.86 | 19.50 | 19.50 | 23,885 | -0.02(-0.09%) |
Oct 16, 2020 | 19.57 | 19.60 | 19.39 | 19.52 | 61,466 | +0.02(+0.09%) |
Oct 15, 2020 | 19.30 | 19.50 | 19.18 | 19.50 | 38,450 | -0.07(-0.38%) |
Oct 14, 2020 | 19.55 | 19.65 | 19.43 | 19.58 | 33,553 | +0.18(+0.95%) |
Oct 13, 2020 | 19.56 | 19.58 | 19.34 | 19.39 | 87,659 | -0.24(-1.22%) |
Oct 12, 2020 | 19.80 | 19.80 | 19.63 | 19.63 | 113,293 | -0.17(-0.84%) |
Oct 09, 2020 | 19.66 | 19.80 | 19.66 | 19.80 | 61,575 | +0.31(+1.61%) |
Oct 08, 2020 | 19.44 | 19.57 | 19.29 | 19.48 | 43,339 | +0.18(+0.91%) |
Oct 07, 2020 | 19.02 | 19.46 | 19.02 | 19.31 | 140,480 | +0.43(+2.29%) |
Oct 06, 2020 | 19.46 | 19.49 | 18.76 | 18.88 | 102,179 | -0.46(-2.38%) |
Oct 05, 2020 | 19.08 | 19.37 | 19.08 | 19.34 | 50,707 | +0.27(+1.40%) |
Oct 02, 2020 | 18.69 | 19.08 | 18.61 | 19.07 | 96,544 | +0.10(+0.53%) |
Oct 01, 2020 | 19.14 | 19.14 | 18.85 | 18.97 | 81,623 | -0.11(-0.58%) |
Sep 30, 2020 | 18.74 | 19.13 | 18.74 | 19.08 | 65,757 | +0.27(+1.42%) |
Sep 29, 2020 | 18.97 | 19.03 | 18.69 | 18.81 | 64,102 | -0.14(-0.73%) |
Sep 28, 2020 | 19.17 | 19.17 | 18.85 | 18.95 | 130,500 | +0.12(+0.64%) |
Sep 25, 2020 | 18.76 | 18.88 | 18.63 | 18.83 | 65,593 | +0.02(+0.10%) |
Sep 24, 2020 | 18.52 | 18.88 | 18.43 | 18.81 | 127,813 | +0.06(+0.34%) |
Sep 23, 2020 | 19.53 | 19.56 | 18.74 | 18.75 | 308,426 | -0.94(-4.77%) |
Sep 22, 2020 | 19.94 | 19.95 | 19.52 | 19.69 | 87,210 | -0.28(-1.38%) |
Sep 21, 2020 | 20.30 | 20.54 | 19.72 | 19.96 | 162,853 | -0.89(-4.26%) |
Sep 18, 2020 | 20.96 | 21.09 | 20.84 | 20.85 | 130,209 | +0.01(+0.06%) |
Sep 17, 2020 | 20.49 | 20.84 | 20.34 | 20.84 | 73,781 | +0.05(+0.22%) |
Sep 16, 2020 | 20.63 | 20.91 | 20.62 | 20.79 | 79,940 | +0.19(+0.94%) |
Sep 15, 2020 | 20.67 | 20.72 | 20.53 | 20.60 | 68,204 | +0.07(+0.36%) |
Sep 14, 2020 | 20.60 | 20.60 | 20.34 | 20.53 | 89,383 | +0.18(+0.91%) |
Sep 11, 2020 | 20.13 | 20.43 | 20.13 | 20.34 | 78,842 | +0.43(+2.17%) |
Sep 10, 2020 | 20.41 | 20.53 | 19.89 | 19.91 | 153,610 | -0.59(-2.87%) |
Sep 09, 2020 | 20.02 | 20.58 | 20.02 | 20.50 | 169,457 | +0.75(+3.78%) |
Sep 08, 2020 | 20.17 | 20.17 | 19.60 | 19.75 | 232,526 | -0.73(-3.55%) |
Sep 04, 2020 | 20.27 | 20.56 | 19.94 | 20.48 | 83,186 | +0.50(+2.49%) |
Sep 03, 2020 | 20.66 | 20.68 | 19.84 | 19.98 | 190,708 | -0.83(-3.98%) |
Sep 02, 2020 | 21.01 | 21.01 | 20.58 | 20.81 | 94,188 | -0.05(-0.22%) |
Sep 01, 2020 | 20.54 | 20.89 | 20.48 | 20.86 | 122,422 | +0.41(+1.98%) |
Aug 31, 2020 | 20.26 | 20.48 | 20.22 | 20.45 | 227,877 | +0.33(+1.65%) |
Aug 28, 2020 | 19.78 | 20.17 | 19.71 | 20.12 | 238,374 | +0.70(+3.59%) |
Aug 27, 2020 | 19.76 | 19.76 | 19.25 | 19.42 | 231,290 | -0.24(-1.20%) |
Aug 26, 2020 | 19.25 | 19.73 | 19.25 | 19.66 | 74,247 | +0.43(+2.25%) |
Aug 25, 2020 | 19.60 | 19.83 | 19.14 | 19.23 | 59,619 | -0.31(-1.60%) |
Aug 24, 2020 | 19.76 | 19.89 | 19.47 | 19.54 | 80,999 | -0.06(-0.33%) |
Aug 21, 2020 | 19.78 | 19.78 | 19.52 | 19.60 | 63,204 | -0.39(-1.93%) |
Aug 20, 2020 | 19.93 | 20.17 | 19.83 | 19.99 | 97,970 | -0.25(-1.23%) |
Aug 19, 2020 | 20.11 | 20.37 | 20.11 | 20.24 | 125,729 | +0.35(+1.76%) |
Aug 18, 2020 | 20.04 | 20.15 | 19.83 | 19.89 | 89,646 | +0.07(+0.37%) |
Aug 17, 2020 | 19.58 | 19.88 | 19.58 | 19.82 | 113,629 | +0.64(+3.36%) |
Aug 14, 2020 | 19.29 | 19.29 | 19.11 | 19.17 | 52,996 | -0.09(-0.45%) |
Aug 13, 2020 | 19.24 | 19.38 | 19.16 | 19.26 | 119,750 | -0.08(-0.40%) |
Aug 12, 2020 | 19.47 | 19.48 | 19.25 | 19.34 | 76,290 | +0.03(+0.14%) |
Aug 11, 2020 | 19.50 | 19.52 | 19.16 | 19.31 | 133,038 | -0.19(-0.99%) |
Aug 10, 2020 | 19.39 | 19.52 | 19.37 | 19.50 | 79,168 | +0.11(+0.57%) |
Aug 07, 2020 | 19.78 | 19.78 | 19.20 | 19.39 | 182,011 | -0.52(-2.59%) |
Aug 06, 2020 | 19.69 | 19.94 | 19.56 | 19.91 | 598,425 | +0.36(+1.84%) |
Aug 05, 2020 | 19.01 | 19.69 | 18.94 | 19.55 | 201,395 | +0.76(+4.07%) |
Aug 04, 2020 | 18.51 | 18.78 | 18.49 | 18.78 | 35,389 | +0.25(+1.34%) |
Aug 03, 2020 | 18.42 | 18.66 | 18.31 | 18.54 | 52,650 | +0.28(+1.51%) |
Jul 31, 2020 | 18.43 | 18.43 | 18.14 | 18.26 | 56,471 | -0.08(-0.45%) |
Jul 30, 2020 | 18.60 | 18.60 | 18.18 | 18.34 | 105,910 | -0.53(-2.83%) |
Jul 29, 2020 | 18.88 | 18.88 | 18.68 | 18.88 | 116,133 | +0.08(+0.44%) |
Jul 28, 2020 | 18.87 | 18.94 | 18.68 | 18.79 | 89,265 | -0.17(-0.92%) |
Jul 27, 2020 | 18.71 | 19.05 | 18.71 | 18.97 | 141,373 | +0.52(+2.85%) |
Jul 24, 2020 | 18.63 | 18.63 | 18.23 | 18.44 | 88,507 | -0.24(-1.28%) |
Jul 23, 2020 | 18.74 | 19.00 | 18.65 | 18.68 | 123,251 | -0.04(-0.20%) |
Jul 22, 2020 | 18.64 | 18.77 | 18.56 | 18.72 | 144,090 | +0.16(+0.84%) |
Jul 21, 2020 | 18.66 | 18.68 | 18.54 | 18.56 | 74,537 | +0.07(+0.40%) |
Jul 20, 2020 | 18.31 | 18.55 | 18.29 | 18.49 | 99,404 | +0.36(+1.97%) |
Jul 17, 2020 | 17.91 | 18.17 | 17.91 | 18.13 | 40,181 | +0.28(+1.56%) |
Jul 16, 2020 | 17.97 | 18.08 | 17.77 | 17.85 | 89,905 | -0.39(-2.12%) |
Jul 15, 2020 | 18.43 | 18.51 | 18.10 | 18.24 | 59,923 | +0.04(+0.20%) |
Jul 14, 2020 | 18.09 | 18.21 | 17.74 | 18.20 | 131,642 | +0.07(+0.41%) |
Jul 13, 2020 | 18.37 | 18.63 | 18.08 | 18.13 | 278,383 | +0.32(+1.81%) |
Jul 10, 2020 | 17.76 | 17.85 | 17.50 | 17.81 | 81,231 | +0.03(+0.17%) |
Jul 09, 2020 | 17.80 | 17.98 | 17.54 | 17.78 | 154,187 | +0.22(+1.24%) |
Jul 08, 2020 | 17.33 | 17.59 | 17.24 | 17.56 | 134,759 | +0.44(+2.58%) |
Jul 07, 2020 | 17.12 | 17.38 | 16.44 | 17.12 | 123,557 | -0.15(-0.85%) |
Jul 06, 2020 | 17.04 | 17.27 | 16.88 | 17.27 | 181,000 | +0.83(+5.04%) |
Jul 02, 2020 | 16.55 | 16.67 | 16.39 | 16.44 | 112,616 | +0.14(+0.85%) |