Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.89 | 29.95 | 28.50 | 29.70 | 193,709 | +0.24(+0.81%) |
Aug 30, 2021 | 30.12 | 30.60 | 29.30 | 29.46 | 133,356 | -0.76(-2.53%) |
Aug 27, 2021 | 29.95 | 30.41 | 29.70 | 30.22 | 132,008 | +0.19(+0.65%) |
Aug 26, 2021 | 30.10 | 30.47 | 28.48 | 30.03 | 102,054 | -0.03(-0.10%) |
Aug 25, 2021 | 29.20 | 30.62 | 28.91 | 30.06 | 127,774 | +0.06(+0.21%) |
Aug 24, 2021 | 28.61 | 30.00 | 28.61 | 30.00 | 177,245 | +1.39(+4.84%) |
Aug 23, 2021 | 28.50 | 29.41 | 28.04 | 28.61 | 344,839 | +0.15(+0.54%) |
Aug 20, 2021 | 28.85 | 29.62 | 27.75 | 28.46 | 597,818 | -1.12(-3.80%) |
Aug 19, 2021 | 29.14 | 30.02 | 29.04 | 29.58 | 194,060 | -0.54(-1.79%) |
Aug 18, 2021 | 29.32 | 31.01 | 29.32 | 30.12 | 171,102 | +0.02(+0.07%) |
Aug 17, 2021 | 31.10 | 31.10 | 29.60 | 30.10 | 276,429 | -0.76(-2.46%) |
Aug 16, 2021 | 31.27 | 32.27 | 30.42 | 30.86 | 263,396 | -0.79(-2.50%) |
Aug 13, 2021 | 32.25 | 32.75 | 31.31 | 31.65 | 179,159 | -0.75(-2.31%) |
Aug 12, 2021 | 31.80 | 33.35 | 31.30 | 32.40 | 501,295 | +1.10(+3.51%) |
Aug 11, 2021 | 32.50 | 32.98 | 31.00 | 31.30 | 200,517 | -1.65(-5.01%) |
Aug 10, 2021 | 31.66 | 33.15 | 31.66 | 32.95 | 164,601 | +0.27(+0.83%) |
Aug 09, 2021 | 32.15 | 33.10 | 32.05 | 32.68 | 151,472 | +0.39(+1.22%) |
Aug 06, 2021 | 31.27 | 32.69 | 31.27 | 32.29 | 138,444 | -0.09(-0.29%) |
Aug 05, 2021 | 31.10 | 32.50 | 30.12 | 32.38 | 164,776 | +1.25(+4.02%) |
Aug 04, 2021 | 31.02 | 31.37 | 30.75 | 31.13 | 134,406 | +0.13(+0.42%) |
Aug 03, 2021 | 30.33 | 31.13 | 29.50 | 31.00 | 188,511 | +0.52(+1.71%) |
Aug 02, 2021 | 28.97 | 30.38 | 28.97 | 30.48 | 268,340 | +1.14(+3.89%) |
Jul 30, 2021 | 29.20 | 30.05 | 28.10 | 29.34 | 227,180 | +0.06(+0.20%) |
Jul 29, 2021 | 30.25 | 30.25 | 29.10 | 29.28 | 194,969 | -0.32(-1.08%) |
Jul 28, 2021 | 29.47 | 30.42 | 29.23 | 29.60 | 164,723 | +0.36(+1.23%) |
Jul 27, 2021 | 30.60 | 30.60 | 29.18 | 29.24 | 253,318 | -1.26(-4.13%) |
Jul 26, 2021 | 30.00 | 30.50 | 29.50 | 30.50 | 212,864 | -0.05(-0.16%) |
Jul 23, 2021 | 31.20 | 31.20 | 30.10 | 30.55 | 222,954 | -0.65(-2.08%) |
Jul 22, 2021 | 31.00 | 31.33 | 30.40 | 31.20 | 124,634 | +0.20(+0.65%) |
Jul 21, 2021 | 29.50 | 31.42 | 29.50 | 31.00 | 149,126 | +0.60(+1.97%) |
Jul 20, 2021 | 29.86 | 30.70 | 29.75 | 30.40 | 192,879 | +0.57(+1.91%) |
Jul 19, 2021 | 30.00 | 30.45 | 28.15 | 29.83 | 970,961 | -0.88(-2.85%) |
Jul 16, 2021 | 30.32 | 31.55 | 30.16 | 30.71 | 294,690 | -0.34(-1.11%) |
Jul 15, 2021 | 31.55 | 31.60 | 30.05 | 31.05 | 614,616 | -0.59(-1.86%) |
Jul 14, 2021 | 35.15 | 35.15 | 31.49 | 31.64 | 544,124 | -1.90(-5.67%) |
Jul 13, 2021 | 33.03 | 34.00 | 32.91 | 33.54 | 324,601 | +0.51(+1.54%) |
Jul 12, 2021 | 33.30 | 33.65 | 32.54 | 33.03 | 163,700 | -0.62(-1.84%) |
Jul 09, 2021 | 32.81 | 33.71 | 32.10 | 33.65 | 186,510 | +0.93(+2.84%) |
Jul 08, 2021 | 32.60 | 32.66 | 32.00 | 32.72 | 264,393 | -0.30(-0.91%) |
Jul 07, 2021 | 33.53 | 33.76 | 33.00 | 33.02 | 238,401 | +0.02(+0.06%) |
Jul 06, 2021 | 33.10 | 33.40 | 32.45 | 33.00 | 179,030 | -0.09(-0.26%) |
Jul 02, 2021 | 33.12 | 33.12 | 31.98 | 33.09 | 159,055 | -0.10(-0.31%) |
Jul 01, 2021 | 33.00 | 33.44 | 32.65 | 33.19 | 206,030 | +0.19(+0.58%) |
Jun 30, 2021 | 32.50 | 33.00 | 31.77 | 33.00 | 254,723 | +0.60(+1.85%) |
Jun 29, 2021 | 32.35 | 32.95 | 31.56 | 32.40 | 180,136 | -0.38(-1.16%) |
Jun 28, 2021 | 32.45 | 32.99 | 31.82 | 32.78 | 192,649 | +0.53(+1.64%) |
Jun 25, 2021 | 32.00 | 32.55 | 31.94 | 32.25 | 180,938 | +0.31(+0.97%) |
Jun 24, 2021 | 30.50 | 32.25 | 30.37 | 31.94 | 471,528 | +1.75(+5.79%) |
Jun 23, 2021 | 29.38 | 30.49 | 29.00 | 30.19 | 268,510 | +0.81(+2.76%) |
Jun 22, 2021 | 28.20 | 29.40 | 28.20 | 29.38 | 112,398 | +0.32(+1.10%) |
Jun 21, 2021 | 28.59 | 29.82 | 28.38 | 29.06 | 305,833 | +0.47(+1.64%) |
Jun 18, 2021 | 29.00 | 29.52 | 28.37 | 28.59 | 318,995 | -0.72(-2.46%) |
Jun 17, 2021 | 29.25 | 29.70 | 28.98 | 29.31 | 302,363 | -0.50(-1.68%) |
Jun 16, 2021 | 29.70 | 30.10 | 29.22 | 29.81 | 169,262 | +0.12(+0.40%) |
Jun 15, 2021 | 29.81 | 30.68 | 29.41 | 29.69 | 185,540 | -0.76(-2.50%) |
Jun 14, 2021 | 30.03 | 30.45 | 29.89 | 30.45 | 173,589 | +0.19(+0.63%) |
Jun 11, 2021 | 29.80 | 30.33 | 29.46 | 30.26 | 174,088 | +0.46(+1.54%) |
Jun 10, 2021 | 28.95 | 29.82 | 28.55 | 29.80 | 319,930 | +0.85(+2.93%) |
Jun 09, 2021 | 29.95 | 29.98 | 28.80 | 28.95 | 248,481 | -0.86(-2.88%) |
Jun 08, 2021 | 30.70 | 30.70 | 29.68 | 29.81 | 176,989 | -0.51(-1.69%) |
Jun 07, 2021 | 28.55 | 30.33 | 28.50 | 30.32 | 242,094 | +0.05(+0.18%) |
Jun 04, 2021 | 30.10 | 30.48 | 29.75 | 30.27 | 226,460 | +0.16(+0.53%) |
Jun 03, 2021 | 29.90 | 30.25 | 29.49 | 30.11 | 158,222 | -0.10(-0.33%) |
Jun 02, 2021 | 30.60 | 30.60 | 29.02 | 30.21 | 220,951 | +0.22(+0.73%) |
Jun 01, 2021 | 30.11 | 30.50 | 29.33 | 29.99 | 171,918 | +0.32(+1.08%) |
May 28, 2021 | 30.50 | 30.55 | 28.99 | 29.67 | 303,362 | -0.35(-1.17%) |
May 27, 2021 | 29.89 | 30.05 | 29.29 | 30.02 | 225,646 | +0.30(+1.01%) |
May 26, 2021 | 28.52 | 29.75 | 28.52 | 29.72 | 195,696 | +0.47(+1.61%) |
May 25, 2021 | 28.59 | 29.29 | 28.18 | 29.25 | 221,059 | +0.68(+2.36%) |
May 24, 2021 | 27.90 | 28.57 | 27.84 | 28.57 | 128,294 | +0.82(+2.97%) |
May 21, 2021 | 27.61 | 28.05 | 27.55 | 27.75 | 168,816 | +0.16(+0.58%) |
May 20, 2021 | 27.80 | 28.35 | 27.59 | 27.59 | 177,097 | -0.26(-0.93%) |
May 19, 2021 | 28.50 | 28.70 | 27.50 | 27.85 | 255,633 | -0.95(-3.30%) |
May 18, 2021 | 29.27 | 29.76 | 28.50 | 28.80 | 205,490 | -0.20(-0.69%) |
May 17, 2021 | 29.20 | 30.00 | 28.85 | 29.00 | 151,872 | -0.50(-1.69%) |
May 14, 2021 | 29.00 | 29.50 | 28.10 | 29.50 | 271,259 | +1.01(+3.54%) |
May 13, 2021 | 29.00 | 29.49 | 27.27 | 28.49 | 722,526 | -0.98(-3.32%) |
May 12, 2021 | 30.50 | 30.80 | 28.50 | 29.47 | 558,479 | -0.67(-2.22%) |
May 11, 2021 | 29.50 | 30.55 | 28.13 | 30.14 | 429,035 | +0.27(+0.89%) |
May 10, 2021 | 31.79 | 31.98 | 29.71 | 29.87 | 310,685 | -1.45(-4.62%) |
May 07, 2021 | 30.98 | 31.55 | 30.85 | 31.32 | 266,195 | +0.34(+1.10%) |
May 06, 2021 | 31.85 | 31.94 | 30.31 | 30.98 | 346,442 | -0.62(-1.97%) |
May 05, 2021 | 31.00 | 32.00 | 31.00 | 31.60 | 281,425 | +0.82(+2.67%) |
May 04, 2021 | 31.61 | 32.49 | 29.50 | 30.78 | 553,796 | -0.85(-2.69%) |
May 03, 2021 | 32.50 | 33.90 | 31.15 | 31.63 | 1,178,887 | -0.37(-1.16%) |
Apr 30, 2021 | 29.81 | 32.01 | 29.51 | 32.00 | 870,600 | +2.20(+7.38%) |
Apr 29, 2021 | 31.00 | 31.00 | 29.45 | 29.80 | 370,837 | -0.75(-2.45%) |
Apr 28, 2021 | 29.98 | 30.88 | 29.30 | 30.55 | 411,797 | +0.67(+2.24%) |
Apr 27, 2021 | 27.18 | 30.09 | 27.18 | 29.88 | 420,747 | +1.38(+4.84%) |
Apr 26, 2021 | 28.15 | 28.75 | 27.89 | 28.50 | 403,782 | +0.43(+1.53%) |
Apr 23, 2021 | 27.26 | 28.37 | 27.26 | 28.07 | 230,500 | +0.09(+0.32%) |
Apr 22, 2021 | 28.99 | 29.19 | 27.49 | 27.98 | 415,331 | -0.59(-2.07%) |
Apr 21, 2021 | 26.01 | 28.95 | 26.01 | 28.57 | 535,018 | +1.75(+6.54%) |
Apr 20, 2021 | 27.80 | 28.23 | 26.34 | 26.82 | 558,002 | -0.33(-1.23%) |
Apr 19, 2021 | 28.00 | 28.73 | 26.60 | 27.15 | 438,893 | -1.05(-3.71%) |
Apr 16, 2021 | 29.40 | 29.51 | 27.94 | 28.20 | 474,500 | -1.11(-3.80%) |
Apr 15, 2021 | 29.50 | 29.84 | 29.07 | 29.31 | 244,554 | -0.18(-0.61%) |
Apr 14, 2021 | 29.17 | 30.00 | 28.50 | 29.49 | 295,855 | +0.32(+1.10%) |
Apr 13, 2021 | 28.88 | 29.36 | 28.02 | 29.17 | 325,508 | +0.64(+2.24%) |
Apr 12, 2021 | 26.13 | 28.82 | 26.13 | 28.53 | 481,421 | +0.43(+1.53%) |
Apr 09, 2021 | 27.25 | 28.22 | 26.53 | 28.10 | 309,400 | +1.10(+4.07%) |
Apr 08, 2021 | 27.50 | 27.92 | 26.90 | 27.00 | 391,026 | -0.35(-1.28%) |
Apr 07, 2021 | 27.50 | 28.79 | 27.09 | 27.35 | 621,611 | -0.86(-3.06%) |
Apr 06, 2021 | 29.85 | 29.88 | 27.17 | 28.21 | 532,987 | -0.98(-3.36%) |
Apr 05, 2021 | 29.40 | 31.00 | 29.18 | 29.19 | 455,207 | +0.19(+0.66%) |
Apr 01, 2021 | 29.25 | 31.55 | 28.69 | 29.00 | 802,900 | -0.50(-1.69%) |
Mar 31, 2021 | 25.35 | 29.65 | 25.35 | 29.50 | 1,522,727 | +4.15(+16.37%) |
Mar 30, 2021 | 27.00 | 27.00 | 24.56 | 25.35 | 3,486,316 | -3.40(-11.83%) |
Mar 29, 2021 | 30.79 | 31.00 | 28.63 | 28.75 | 646,623 | -2.04(-6.63%) |
Mar 26, 2021 | 30.59 | 31.61 | 29.91 | 30.79 | 349,200 | +0.20(+0.65%) |
Mar 25, 2021 | 31.34 | 31.47 | 30.00 | 30.59 | 589,235 | -0.81(-2.58%) |
Mar 24, 2021 | 31.50 | 32.50 | 30.50 | 31.40 | 668,715 | +0.49(+1.59%) |
Mar 23, 2021 | 33.69 | 33.69 | 30.63 | 30.91 | 1,266,406 | -2.84(-8.42%) |
Mar 22, 2021 | 34.49 | 35.40 | 32.81 | 33.75 | 709,517 | -0.74(-2.15%) |
Mar 19, 2021 | 35.26 | 35.50 | 33.51 | 34.49 | 678,100 | -0.51(-1.45%) |
Mar 18, 2021 | 36.70 | 37.37 | 34.89 | 35.00 | 1,498,735 | -0.63(-1.77%) |
Mar 17, 2021 | 34.60 | 35.63 | 33.29 | 35.63 | 936,362 | +0.72(+2.05%) |
Mar 16, 2021 | 35.50 | 36.00 | 34.20 | 34.91 | 551,603 | -0.29(-0.81%) |
Mar 15, 2021 | 34.44 | 35.47 | 34.44 | 35.20 | 891,475 | +1.01(+2.95%) |
Mar 12, 2021 | 32.74 | 34.22 | 31.41 | 34.19 | 674,000 | +1.44(+4.40%) |
Mar 11, 2021 | 31.49 | 32.77 | 31.00 | 32.75 | 945,971 | +1.94(+6.30%) |
Mar 10, 2021 | 31.77 | 32.14 | 29.96 | 30.81 | 1,086,918 | -0.64(-2.04%) |
Mar 09, 2021 | 31.38 | 32.22 | 31.04 | 31.45 | 449,466 | +1.45(+4.83%) |
Mar 08, 2021 | 33.11 | 33.62 | 30.00 | 30.00 | 568,495 | -2.02(-6.31%) |
Mar 05, 2021 | 32.80 | 33.50 | 27.93 | 32.02 | 1,834,200 | -0.78(-2.38%) |
Mar 04, 2021 | 35.46 | 35.57 | 30.23 | 32.80 | 1,060,751 | -2.66(-7.50%) |
Mar 03, 2021 | 35.15 | 36.10 | 35.15 | 35.46 | 563,127 | -0.13(-0.37%) |
Mar 02, 2021 | 34.05 | 35.59 | 33.65 | 35.59 | 837,271 | +2.10(+6.26%) |
Mar 01, 2021 | 33.20 | 33.98 | 32.65 | 33.49 | 628,613 | +0.99(+3.06%) |
Feb 26, 2021 | 32.74 | 34.44 | 31.85 | 32.50 | 845,800 | -0.66(-1.99%) |
Feb 25, 2021 | 35.28 | 35.89 | 32.57 | 33.16 | 765,944 | -1.73(-4.96%) |
Feb 24, 2021 | 36.06 | 36.13 | 34.75 | 34.89 | 536,245 | +0.06(+0.17%) |
Feb 23, 2021 | 34.38 | 35.28 | 32.05 | 34.83 | 1,255,777 | -0.52(-1.47%) |
Feb 22, 2021 | 36.84 | 37.00 | 35.05 | 35.35 | 649,018 | -1.42(-3.86%) |
Feb 19, 2021 | 35.21 | 37.00 | 35.21 | 36.77 | 914,400 | +1.56(+4.43%) |
Feb 18, 2021 | 35.97 | 37.00 | 35.00 | 35.21 | 524,061 | -0.87(-2.41%) |
Feb 17, 2021 | 37.42 | 37.80 | 35.09 | 36.08 | 568,100 | -0.77(-2.09%) |
Feb 16, 2021 | 38.00 | 38.05 | 36.50 | 36.85 | 713,852 | +0.41(+1.13%) |
Feb 12, 2021 | 36.90 | 38.21 | 35.19 | 36.44 | 1,415,200 | +0.64(+1.79%) |
Feb 11, 2021 | 37.00 | 38.00 | 34.55 | 35.80 | 1,556,479 | -2.65(-6.89%) |
Feb 10, 2021 | 37.85 | 39.11 | 35.99 | 38.45 | 1,910,035 | +2.70(+7.55%) |
Feb 09, 2021 | 34.75 | 37.96 | 34.55 | 35.75 | 1,005,478 | +1.85(+5.46%) |
Feb 08, 2021 | 33.36 | 34.75 | 33.36 | 33.90 | 612,796 | +0.71(+2.14%) |
Feb 05, 2021 | 33.25 | 34.45 | 32.75 | 33.19 | 437,400 | +0.06(+0.18%) |
Feb 04, 2021 | 32.50 | 33.30 | 31.20 | 33.13 | 673,797 | +1.13(+3.53%) |
Feb 03, 2021 | 32.55 | 34.44 | 31.98 | 32.00 | 832,768 | +0.10(+0.31%) |
Feb 02, 2021 | 30.50 | 32.15 | 30.50 | 31.90 | 848,986 | +1.75(+5.80%) |
Feb 01, 2021 | 28.19 | 30.33 | 28.19 | 30.15 | 608,327 | +1.17(+4.04%) |
Jan 29, 2021 | 28.20 | 29.01 | 27.54 | 28.98 | 491,100 | +0.73(+2.58%) |
Jan 28, 2021 | 24.87 | 28.76 | 24.87 | 28.25 | 986,045 | +3.03(+12.01%) |
Jan 27, 2021 | 26.00 | 26.54 | 23.63 | 25.22 | 1,505,270 | -1.34(-5.05%) |
Jan 26, 2021 | 29.75 | 29.75 | 26.38 | 26.56 | 1,077,501 | -3.16(-10.63%) |
Jan 25, 2021 | 31.13 | 31.25 | 28.80 | 29.72 | 565,001 | -0.88(-2.88%) |
Jan 22, 2021 | 30.00 | 31.13 | 28.50 | 30.60 | 440,900 | +0.45(+1.49%) |
Jan 21, 2021 | 29.47 | 30.25 | 28.75 | 30.15 | 473,580 | +0.74(+2.52%) |
Jan 20, 2021 | 30.50 | 30.50 | 28.85 | 29.41 | 425,454 | +0.51(+1.76%) |
Jan 19, 2021 | 28.50 | 29.30 | 28.31 | 28.90 | 475,392 | +0.75(+2.66%) |
Jan 15, 2021 | 30.03 | 30.76 | 27.76 | 28.15 | 1,045,400 | -1.86(-6.21%) |
Jan 14, 2021 | 30.44 | 31.00 | 29.83 | 30.01 | 903,454 | +0.08(+0.28%) |
Jan 13, 2021 | 29.60 | 30.06 | 29.15 | 29.93 | 657,383 | +0.58(+1.98%) |
Jan 12, 2021 | 29.50 | 29.92 | 29.00 | 29.35 | 841,243 | +0.20(+0.69%) |
Jan 11, 2021 | 27.45 | 29.47 | 27.28 | 29.15 | 1,037,102 | +1.75(+6.39%) |
Jan 08, 2021 | 27.33 | 28.49 | 27.33 | 27.40 | 901,800 | -0.40(-1.44%) |
Jan 07, 2021 | 28.50 | 28.50 | 27.33 | 27.80 | 841,000 | +0.62(+2.28%) |
Jan 06, 2021 | 26.96 | 27.90 | 26.14 | 27.18 | 1,384,516 | +1.93(+7.64%) |
Jan 05, 2021 | 25.00 | 25.80 | 24.78 | 25.25 | 488,862 | +0.35(+1.41%) |
Jan 04, 2021 | 24.50 | 25.15 | 24.03 | 24.90 | 566,763 | +0.40(+1.63%) |
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 275,497 | +0.66(+2.77%) | |
Dec 30, 2020 | 25.16 | 25.16 | 23.75 | 23.84 | 275,497 | -0.20(-0.83%) |
Dec 29, 2020 | 25.29 | 25.37 | 23.69 | 24.04 | 602,872 | -1.25(-4.93%) |
Dec 28, 2020 | 24.32 | 25.35 | 24.32 | 25.29 | 409,221 | +1.15(+4.75%) |
Dec 24, 2020 | 23.88 | 24.34 | 23.72 | 24.14 | 205,500 | +0.41(+1.74%) |
Dec 23, 2020 | 23.55 | 23.88 | 23.45 | 23.73 | 364,244 | +0.29(+1.23%) |
Dec 22, 2020 | 22.70 | 23.50 | 22.55 | 23.44 | 373,509 | +0.45(+1.95%) |
Dec 21, 2020 | 23.16 | 23.16 | 22.30 | 22.99 | 391,223 | -0.37(-1.57%) |
Dec 18, 2020 | 23.20 | 23.48 | 23.05 | 23.36 | 329,100 | +0.31(+1.34%) |
Dec 17, 2020 | 22.56 | 23.10 | 22.56 | 23.05 | 385,155 | +0.37(+1.63%) |
Dec 16, 2020 | 22.31 | 22.80 | 22.03 | 22.68 | 431,121 | +0.37(+1.66%) |
Dec 15, 2020 | 21.71 | 22.33 | 21.71 | 22.31 | 499,263 | +0.53(+2.43%) |
Dec 14, 2020 | 21.99 | 22.00 | 21.75 | 21.78 | 270,120 | +0.04(+0.18%) |
Dec 11, 2020 | 21.88 | 21.94 | 21.55 | 21.74 | 220,900 | +0.11(+0.51%) |
Dec 10, 2020 | 21.28 | 21.97 | 21.28 | 21.63 | 312,036 | +0.09(+0.42%) |
Dec 09, 2020 | 21.65 | 21.79 | 21.48 | 21.54 | 360,826 | +0.04(+0.19%) |
Dec 08, 2020 | 21.80 | 22.50 | 20.75 | 21.50 | 395,240 | +0.00(+0.00%) |
Dec 07, 2020 | 21.78 | 21.84 | 21.27 | 21.50 | 454,647 | +0.01(+0.03%) |
Dec 04, 2020 | 21.00 | 21.77 | 20.99 | 21.49 | 765,500 | +0.59(+2.84%) |
Dec 03, 2020 | 21.28 | 21.69 | 20.75 | 20.90 | 428,417 | -0.49(-2.29%) |
Dec 02, 2020 | 21.62 | 21.62 | 20.99 | 21.39 | 430,858 | -0.02(-0.10%) |
Dec 01, 2020 | 21.88 | 21.88 | 20.89 | 21.41 | 454,769 | +0.16(+0.75%) |
Nov 30, 2020 | 21.88 | 21.88 | 21.00 | 21.25 | 586,423 | +0.01(+0.05%) |
Nov 27, 2020 | 20.40 | 21.32 | 19.81 | 21.24 | 569,600 | +0.84(+4.12%) |
Nov 25, 2020 | 19.88 | 20.80 | 19.50 | 20.40 | 788,400 | +0.86(+4.40%) |
Nov 24, 2020 | 19.19 | 19.75 | 18.70 | 19.54 | 696,463 | +0.85(+4.55%) |
Nov 23, 2020 | 18.55 | 18.98 | 18.00 | 18.69 | 1,063,599 | -0.11(-0.59%) |
Nov 20, 2020 | 19.61 | 20.00 | 18.36 | 18.80 | 925,200 | -0.81(-4.13%) |
Nov 19, 2020 | 19.78 | 20.22 | 19.55 | 19.61 | 292,469 | -0.17(-0.85%) |
Nov 18, 2020 | 20.00 | 20.35 | 19.76 | 19.78 | 491,839 | -0.11(-0.56%) |
Nov 17, 2020 | 20.07 | 20.40 | 19.56 | 19.89 | 387,818 | -0.18(-0.88%) |
Nov 16, 2020 | 21.00 | 21.00 | 19.57 | 20.07 | 568,709 | -0.43(-2.11%) |
Nov 13, 2020 | 21.28 | 21.28 | 19.59 | 20.50 | 734,700 | +0.22(+1.08%) |
Nov 12, 2020 | 20.80 | 21.85 | 19.90 | 20.28 | 1,685,726 | -0.03(-0.15%) |
Nov 11, 2020 | 20.48 | 20.50 | 19.85 | 20.31 | 525,541 | -0.03(-0.16%) |
Nov 10, 2020 | 20.45 | 20.45 | 19.40 | 20.34 | 546,053 | +0.44(+2.21%) |
Nov 09, 2020 | 20.40 | 21.00 | 19.75 | 19.90 | 754,088 | +0.40(+2.06%) |
Nov 06, 2020 | 19.89 | 19.90 | 18.89 | 19.50 | 905,600 | +0.66(+3.48%) |
Nov 05, 2020 | 17.95 | 19.20 | 17.50 | 18.84 | 916,921 | +0.90(+5.04%) |
Nov 04, 2020 | 16.19 | 18.12 | 16.19 | 17.94 | 1,140,979 | +0.90(+5.28%) |
Nov 03, 2020 | 16.93 | 17.25 | 16.72 | 17.04 | 606,929 | +0.34(+2.04%) |
Nov 02, 2020 | 16.00 | 16.70 | 15.74 | 16.70 | 881,369 | +0.96(+6.10%) |
Oct 30, 2020 | 15.70 | 16.10 | 15.40 | 15.74 | 467,200 | +0.07(+0.45%) |
Oct 29, 2020 | 15.12 | 15.82 | 14.86 | 15.67 | 386,800 | +0.67(+4.47%) |
Oct 28, 2020 | 15.87 | 15.87 | 14.65 | 15.00 | 700,606 | -0.81(-5.14%) |
Oct 27, 2020 | 16.09 | 16.33 | 15.56 | 15.81 | 339,888 | -0.28(-1.74%) |
Oct 26, 2020 | 16.83 | 16.83 | 15.65 | 16.09 | 588,529 | -0.50(-3.00%) |
Oct 23, 2020 | 16.01 | 16.73 | 15.56 | 16.59 | 291,400 | -0.04(-0.24%) |
Oct 22, 2020 | 16.50 | 16.63 | 16.17 | 16.63 | 379,958 | +0.28(+1.71%) |
Oct 21, 2020 | 16.44 | 16.72 | 16.11 | 16.35 | 535,917 | +0.14(+0.86%) |
Oct 20, 2020 | 15.90 | 16.41 | 15.77 | 16.21 | 375,102 | +0.37(+2.34%) |
Oct 19, 2020 | 14.89 | 16.46 | 14.89 | 15.84 | 353,889 | -0.04(-0.25%) |
Oct 16, 2020 | 15.52 | 16.31 | 15.18 | 15.88 | 530,700 | +0.37(+2.37%) |
Oct 15, 2020 | 15.25 | 16.02 | 15.15 | 15.51 | 277,733 | -0.15(-0.93%) |
Oct 14, 2020 | 15.92 | 16.06 | 15.59 | 15.66 | 465,974 | -0.19(-1.21%) |
Oct 13, 2020 | 15.50 | 15.90 | 14.90 | 15.85 | 681,464 | +0.01(+0.06%) |
Oct 12, 2020 | 15.69 | 15.95 | 15.62 | 15.84 | 688,526 | +0.52(+3.39%) |
Oct 09, 2020 | 15.48 | 15.76 | 14.93 | 15.32 | 836,500 | +0.21(+1.41%) |
Oct 08, 2020 | 14.00 | 15.16 | 13.88 | 15.11 | 715,945 | +1.35(+9.79%) |
Oct 07, 2020 | 13.22 | 13.87 | 13.21 | 13.76 | 341,975 | +0.45(+3.39%) |
Oct 06, 2020 | 13.39 | 13.63 | 13.12 | 13.31 | 226,298 | -0.02(-0.16%) |
Oct 05, 2020 | 13.07 | 13.58 | 12.90 | 13.33 | 234,578 | +0.36(+2.78%) |
Oct 02, 2020 | 12.12 | 13.03 | 12.12 | 12.97 | 181,600 | +0.04(+0.31%) |
Oct 01, 2020 | 12.71 | 13.10 | 12.50 | 12.93 | 126,790 | -0.03(-0.19%) |
Sep 30, 2020 | 13.05 | 13.05 | 12.72 | 12.96 | 174,456 | +0.07(+0.51%) |
Sep 29, 2020 | 12.67 | 13.05 | 12.67 | 12.89 | 149,269 | +0.22(+1.74%) |
Sep 28, 2020 | 12.50 | 12.79 | 11.72 | 12.67 | 215,742 | +0.31(+2.51%) |
Sep 25, 2020 | 11.60 | 12.71 | 11.60 | 12.36 | 472,700 | +0.03(+0.26%) |
Sep 24, 2020 | 12.52 | 12.85 | 12.05 | 12.33 | 397,432 | -0.58(-4.51%) |
Sep 23, 2020 | 13.59 | 13.59 | 12.80 | 12.91 | 311,873 | -0.64(-4.76%) |
Sep 22, 2020 | 13.54 | 13.70 | 12.55 | 13.55 | 179,989 | +0.05(+0.37%) |
Sep 21, 2020 | 14.10 | 14.10 | 13.03 | 13.51 | 361,227 | -0.59(-4.22%) |
Sep 18, 2020 | 13.48 | 14.30 | 13.48 | 14.10 | 206,200 | -0.05(-0.35%) |
Sep 17, 2020 | 13.98 | 14.15 | 13.30 | 14.15 | 252,822 | +0.33(+2.39%) |
Sep 16, 2020 | 13.88 | 14.07 | 13.15 | 13.82 | 252,070 | +0.40(+2.96%) |
Sep 15, 2020 | 13.55 | 13.97 | 13.31 | 13.42 | 201,869 | -0.13(-0.98%) |
Sep 14, 2020 | 14.14 | 14.14 | 13.34 | 13.56 | 236,944 | -0.30(-2.20%) |
Sep 11, 2020 | 13.41 | 13.90 | 13.11 | 13.86 | 218,400 | +0.61(+4.60%) |
Sep 10, 2020 | 13.57 | 13.96 | 13.12 | 13.25 | 357,594 | -0.35(-2.57%) |
Sep 09, 2020 | 13.22 | 14.32 | 13.22 | 13.60 | 232,629 | +0.15(+1.12%) |
Sep 08, 2020 | 13.31 | 13.85 | 13.15 | 13.45 | 286,496 | -0.35(-2.54%) |
Sep 04, 2020 | 13.40 | 14.28 | 12.70 | 13.80 | 663,500 | +0.10(+0.73%) |
Sep 03, 2020 | 14.00 | 14.50 | 13.49 | 13.70 | 748,746 | -0.34(-2.42%) |
Sep 02, 2020 | 14.40 | 15.10 | 13.81 | 14.04 | 421,830 | -0.78(-5.26%) |