Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.50 | 26.24 | 25.06 | 25.99 | 135,014 | +0.32(+1.25%) |
Jul 29, 2021 | 25.51 | 25.98 | 25.27 | 25.67 | 187,855 | +0.41(+1.62%) |
Jul 28, 2021 | 24.60 | 25.62 | 24.42 | 25.26 | 122,797 | +0.86(+3.52%) |
Jul 27, 2021 | 24.71 | 24.91 | 23.66 | 24.40 | 213,368 | -0.42(-1.69%) |
Jul 26, 2021 | 25.25 | 25.79 | 24.48 | 24.82 | 239,200 | -0.49(-1.94%) |
Jul 23, 2021 | 25.76 | 25.76 | 24.92 | 25.31 | 140,198 | -0.17(-0.67%) |
Jul 22, 2021 | 26.30 | 26.43 | 25.09 | 25.48 | 214,605 | -1.18(-4.43%) |
Jul 21, 2021 | 25.68 | 26.73 | 25.62 | 26.66 | 133,303 | +1.10(+4.30%) |
Jul 20, 2021 | 25.01 | 26.02 | 24.47 | 25.56 | 240,302 | +0.60(+2.40%) |
Jul 19, 2021 | 24.82 | 25.60 | 24.01 | 24.96 | 226,112 | -0.44(-1.73%) |
Jul 16, 2021 | 27.11 | 27.29 | 25.26 | 25.40 | 179,972 | -1.45(-5.40%) |
Jul 15, 2021 | 27.47 | 27.54 | 26.40 | 26.85 | 228,184 | -0.91(-3.28%) |
Jul 14, 2021 | 28.63 | 29.06 | 27.71 | 27.76 | 147,085 | -0.52(-1.84%) |
Jul 13, 2021 | 29.00 | 29.03 | 27.85 | 28.28 | 207,631 | -0.96(-3.28%) |
Jul 12, 2021 | 29.21 | 29.27 | 28.51 | 29.24 | 129,058 | +0.10(+0.34%) |
Jul 09, 2021 | 28.63 | 29.35 | 28.26 | 29.14 | 145,394 | +0.90(+3.19%) |
Jul 08, 2021 | 28.40 | 28.83 | 26.89 | 28.24 | 248,833 | -0.91(-3.12%) |
Jul 07, 2021 | 29.45 | 29.75 | 28.57 | 29.15 | 307,908 | +0.11(+0.38%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.60 | 29.04 | 199,195 | -0.72(-2.42%) |
Jul 02, 2021 | 30.37 | 30.48 | 29.42 | 29.76 | 137,600 | -0.37(-1.23%) |
Jul 01, 2021 | 30.41 | 30.51 | 29.58 | 30.13 | 152,225 | -0.26(-0.86%) |
Jun 30, 2021 | 30.60 | 30.76 | 30.01 | 30.39 | 145,560 | -0.19(-0.62%) |
Jun 29, 2021 | 30.51 | 30.93 | 30.18 | 30.58 | 259,420 | +0.13(+0.43%) |
Jun 28, 2021 | 29.06 | 30.96 | 28.90 | 30.45 | 522,210 | +1.66(+5.77%) |
Jun 25, 2021 | 30.01 | 30.39 | 28.77 | 28.79 | 1,015,328 | -1.11(-3.71%) |
Jun 24, 2021 | 28.69 | 30.22 | 28.52 | 29.90 | 612,101 | +1.63(+5.77%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.91 | 28.27 | 512,722 | +0.31(+1.11%) |
Jun 22, 2021 | 28.35 | 28.45 | 27.45 | 27.96 | 204,150 | -0.37(-1.31%) |
Jun 21, 2021 | 28.05 | 28.66 | 27.43 | 28.33 | 224,398 | +0.50(+1.80%) |
Jun 18, 2021 | 28.05 | 29.19 | 27.32 | 27.83 | 356,940 | -1.00(-3.47%) |
Jun 17, 2021 | 29.31 | 29.70 | 28.32 | 28.83 | 400,535 | -0.69(-2.34%) |
Jun 16, 2021 | 30.03 | 30.42 | 29.20 | 29.52 | 160,130 | -0.66(-2.19%) |
Jun 15, 2021 | 30.81 | 31.21 | 30.11 | 30.18 | 143,820 | -0.69(-2.24%) |
Jun 14, 2021 | 30.16 | 31.33 | 30.10 | 30.87 | 207,262 | +0.71(+2.35%) |
Jun 11, 2021 | 30.33 | 30.48 | 29.85 | 30.16 | 210,415 | -0.01(-0.03%) |
Jun 10, 2021 | 30.29 | 30.99 | 29.67 | 30.17 | 162,581 | -0.05(-0.17%) |
Jun 09, 2021 | 30.78 | 30.78 | 30.16 | 30.22 | 206,280 | -0.56(-1.82%) |
Jun 08, 2021 | 31.54 | 31.83 | 30.54 | 30.78 | 143,531 | -0.61(-1.94%) |
Jun 07, 2021 | 31.27 | 31.50 | 30.68 | 31.39 | 134,949 | +0.19(+0.61%) |
Jun 04, 2021 | 30.80 | 31.44 | 30.80 | 31.20 | 120,386 | +0.80(+2.63%) |
Jun 03, 2021 | 32.00 | 32.11 | 30.35 | 30.40 | 216,881 | -2.04(-6.29%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.13 | 32.44 | 147,883 | -0.46(-1.40%) |
Jun 01, 2021 | 32.43 | 32.99 | 32.16 | 32.90 | 160,889 | +0.69(+2.14%) |
May 28, 2021 | 32.63 | 32.72 | 31.91 | 32.21 | 143,419 | -0.21(-0.65%) |
May 27, 2021 | 31.37 | 32.50 | 30.99 | 32.42 | 384,466 | +1.34(+4.31%) |
May 26, 2021 | 30.51 | 31.23 | 30.51 | 31.08 | 115,743 | +0.84(+2.78%) |
May 25, 2021 | 31.70 | 32.10 | 30.15 | 30.24 | 211,075 | -1.02(-3.26%) |
May 24, 2021 | 30.90 | 31.86 | 30.50 | 31.26 | 212,707 | +0.66(+2.16%) |
May 21, 2021 | 31.06 | 31.20 | 30.50 | 30.60 | 261,265 | -0.11(-0.36%) |
May 20, 2021 | 30.98 | 31.00 | 30.18 | 30.71 | 225,955 | -0.07(-0.23%) |
May 19, 2021 | 29.30 | 31.14 | 28.82 | 30.78 | 347,070 | +0.87(+2.91%) |
May 18, 2021 | 30.01 | 30.91 | 29.50 | 29.91 | 289,382 | +0.42(+1.42%) |
May 17, 2021 | 28.00 | 29.94 | 27.68 | 29.49 | 688,658 | +1.02(+3.58%) |
May 14, 2021 | 27.93 | 28.72 | 27.39 | 28.47 | 150,075 | +1.12(+4.10%) |
May 13, 2021 | 27.38 | 28.20 | 26.41 | 27.35 | 278,057 | +0.67(+2.51%) |
May 12, 2021 | 27.57 | 28.25 | 26.60 | 26.68 | 216,172 | -1.48(-5.26%) |
May 11, 2021 | 26.21 | 28.51 | 25.32 | 28.16 | 375,678 | +0.30(+1.08%) |
May 10, 2021 | 30.15 | 30.15 | 27.80 | 27.86 | 224,080 | -2.52(-8.29%) |
May 07, 2021 | 29.64 | 30.67 | 29.44 | 30.38 | 263,007 | +1.17(+4.01%) |
May 06, 2021 | 31.50 | 31.71 | 27.55 | 29.21 | 430,007 | -0.43(-1.45%) |
May 05, 2021 | 29.28 | 30.16 | 28.59 | 29.64 | 181,623 | +0.67(+2.31%) |
May 04, 2021 | 30.37 | 30.43 | 28.16 | 28.97 | 308,825 | -2.07(-6.67%) |
May 03, 2021 | 31.37 | 31.70 | 30.04 | 31.04 | 382,220 | -0.06(-0.19%) |
Apr 30, 2021 | 31.20 | 31.75 | 30.72 | 31.10 | 238,400 | -0.98(-3.05%) |
Apr 29, 2021 | 32.61 | 32.61 | 31.14 | 32.08 | 224,577 | +0.07(+0.22%) |
Apr 28, 2021 | 32.04 | 32.48 | 31.52 | 32.01 | 169,558 | -0.21(-0.65%) |
Apr 27, 2021 | 32.61 | 32.61 | 31.81 | 32.22 | 163,135 | -0.04(-0.12%) |
Apr 26, 2021 | 31.77 | 32.51 | 31.59 | 32.26 | 216,982 | +0.67(+2.12%) |
Apr 23, 2021 | 30.38 | 31.80 | 30.30 | 31.59 | 156,500 | +1.29(+4.26%) |
Apr 22, 2021 | 30.30 | 31.57 | 29.55 | 30.30 | 432,156 | -0.07(-0.23%) |
Apr 21, 2021 | 28.27 | 30.47 | 28.04 | 30.37 | 355,603 | +1.93(+6.79%) |
Apr 20, 2021 | 29.70 | 29.90 | 26.94 | 28.44 | 734,834 | -1.50(-5.01%) |
Apr 19, 2021 | 31.66 | 31.78 | 29.57 | 29.94 | 213,367 | -2.16(-6.73%) |
Apr 16, 2021 | 32.50 | 32.55 | 31.66 | 32.10 | 118,200 | -0.43(-1.32%) |
Apr 15, 2021 | 32.96 | 33.30 | 31.90 | 32.53 | 173,308 | +0.15(+0.46%) |
Apr 14, 2021 | 32.21 | 33.31 | 32.10 | 32.38 | 147,998 | +0.03(+0.09%) |
Apr 13, 2021 | 32.56 | 33.36 | 31.77 | 32.35 | 150,406 | -0.11(-0.34%) |
Apr 12, 2021 | 33.22 | 33.60 | 31.83 | 32.46 | 198,182 | -1.17(-3.48%) |
Apr 09, 2021 | 34.55 | 34.75 | 33.01 | 33.63 | 209,100 | -1.22(-3.50%) |
Apr 08, 2021 | 34.94 | 34.94 | 33.26 | 34.85 | 216,783 | +1.59(+4.78%) |
Apr 07, 2021 | 34.63 | 34.88 | 33.10 | 33.26 | 229,743 | -1.70(-4.86%) |
Apr 06, 2021 | 35.22 | 35.83 | 34.21 | 34.96 | 177,005 | -0.01(-0.03%) |
Apr 05, 2021 | 35.86 | 35.86 | 33.81 | 34.97 | 208,972 | +0.47(+1.36%) |
Apr 01, 2021 | 33.51 | 34.87 | 33.40 | 34.50 | 212,200 | +1.80(+5.50%) |
Mar 31, 2021 | 32.19 | 33.20 | 31.84 | 32.70 | 229,856 | +1.07(+3.38%) |
Mar 30, 2021 | 30.42 | 31.76 | 29.82 | 31.63 | 176,313 | +1.30(+4.29%) |
Mar 29, 2021 | 31.98 | 32.51 | 30.21 | 30.33 | 193,881 | -1.95(-6.04%) |
Mar 26, 2021 | 31.14 | 32.37 | 30.85 | 32.28 | 157,900 | +1.43(+4.64%) |
Mar 25, 2021 | 29.45 | 31.13 | 28.60 | 30.85 | 262,569 | +0.34(+1.11%) |
Mar 24, 2021 | 32.70 | 33.07 | 30.51 | 30.51 | 251,413 | -1.12(-3.54%) |
Mar 23, 2021 | 34.64 | 34.77 | 31.43 | 31.63 | 381,911 | -3.30(-9.45%) |
Mar 22, 2021 | 35.10 | 35.96 | 34.40 | 34.93 | 191,600 | +0.05(+0.14%) |
Mar 19, 2021 | 34.27 | 35.80 | 33.33 | 34.88 | 982,900 | +0.56(+1.63%) |
Mar 18, 2021 | 36.44 | 36.98 | 34.19 | 34.32 | 283,681 | -2.92(-7.84%) |
Mar 17, 2021 | 35.56 | 37.55 | 34.57 | 37.24 | 244,642 | +0.88(+2.42%) |
Mar 16, 2021 | 36.28 | 38.47 | 35.36 | 36.36 | 675,665 | +0.09(+0.25%) |
Mar 15, 2021 | 36.90 | 37.20 | 35.74 | 36.27 | 270,935 | +0.03(+0.08%) |
Mar 12, 2021 | 35.63 | 36.37 | 34.44 | 36.24 | 303,000 | -0.43(-1.17%) |
Mar 11, 2021 | 35.78 | 36.71 | 34.69 | 36.67 | 303,322 | +2.75(+8.11%) |
Mar 10, 2021 | 34.79 | 35.41 | 33.38 | 33.92 | 236,000 | -0.08(-0.24%) |
Mar 09, 2021 | 31.45 | 34.44 | 31.45 | 34.00 | 315,430 | +3.66(+12.06%) |
Mar 08, 2021 | 32.88 | 33.90 | 29.82 | 30.34 | 382,427 | -2.58(-7.84%) |
Mar 05, 2021 | 33.51 | 34.36 | 30.03 | 32.92 | 381,200 | +0.63(+1.95%) |
Mar 04, 2021 | 35.60 | 36.09 | 31.69 | 32.29 | 581,595 | -2.81(-8.01%) |
Mar 03, 2021 | 36.02 | 36.90 | 34.56 | 35.10 | 215,097 | -0.57(-1.60%) |
Mar 02, 2021 | 37.26 | 38.14 | 35.65 | 35.67 | 253,671 | -2.18(-5.76%) |
Mar 01, 2021 | 36.22 | 38.20 | 35.85 | 37.85 | 351,902 | +2.66(+7.56%) |
Feb 26, 2021 | 34.72 | 36.22 | 34.13 | 35.19 | 264,100 | +1.39(+4.11%) |
Feb 25, 2021 | 37.37 | 38.27 | 33.58 | 33.80 | 433,914 | -3.01(-8.18%) |
Feb 24, 2021 | 36.29 | 37.26 | 35.06 | 36.81 | 215,351 | +0.48(+1.32%) |
Feb 23, 2021 | 36.82 | 37.12 | 33.16 | 36.33 | 545,631 | -1.59(-4.19%) |
Feb 22, 2021 | 38.27 | 39.62 | 37.41 | 37.92 | 565,838 | -0.97(-2.49%) |
Feb 19, 2021 | 37.30 | 38.99 | 36.80 | 38.89 | 346,500 | +2.39(+6.55%) |
Feb 18, 2021 | 37.65 | 38.15 | 36.04 | 36.50 | 356,756 | -1.74(-4.55%) |
Feb 17, 2021 | 38.78 | 39.74 | 37.15 | 38.24 | 382,543 | -1.25(-3.17%) |
Feb 16, 2021 | 41.24 | 43.00 | 38.89 | 39.49 | 840,689 | -0.88(-2.18%) |
Feb 12, 2021 | 40.51 | 40.81 | 38.25 | 40.37 | 854,700 | +1.80(+4.67%) |
Feb 11, 2021 | 37.45 | 39.85 | 37.10 | 38.57 | 1,420,864 | +5.85(+17.88%) |
Feb 10, 2021 | 34.66 | 34.79 | 32.60 | 32.72 | 305,713 | -1.25(-3.68%) |
Feb 09, 2021 | 34.45 | 35.22 | 33.78 | 33.97 | 252,257 | -0.46(-1.34%) |
Feb 08, 2021 | 35.09 | 36.48 | 33.83 | 34.43 | 286,201 | +0.85(+2.53%) |
Feb 05, 2021 | 38.39 | 40.04 | 33.38 | 33.58 | 581,800 | -1.16(-3.34%) |
Feb 04, 2021 | 33.00 | 34.90 | 32.34 | 34.74 | 358,056 | +1.82(+5.53%) |
Feb 03, 2021 | 33.72 | 35.02 | 32.09 | 32.92 | 415,647 | -0.24(-0.72%) |
Feb 02, 2021 | 31.92 | 33.19 | 31.10 | 33.16 | 339,551 | +1.99(+6.38%) |
Feb 01, 2021 | 29.77 | 31.38 | 29.24 | 31.17 | 240,227 | +2.43(+8.46%) |
Jan 29, 2021 | 28.88 | 29.98 | 28.26 | 28.74 | 268,500 | +0.24(+0.84%) |
Jan 28, 2021 | 26.88 | 28.95 | 26.50 | 28.50 | 225,090 | +1.59(+5.91%) |
Jan 27, 2021 | 28.50 | 28.50 | 26.29 | 26.91 | 380,022 | -2.38(-8.13%) |
Jan 26, 2021 | 30.97 | 31.52 | 29.25 | 29.29 | 218,868 | -1.37(-4.47%) |
Jan 25, 2021 | 30.97 | 31.94 | 29.52 | 30.66 | 308,808 | -0.20(-0.65%) |
Jan 22, 2021 | 30.40 | 30.99 | 30.10 | 30.86 | 205,400 | +0.20(+0.65%) |
Jan 21, 2021 | 30.13 | 31.32 | 29.27 | 30.66 | 270,085 | +0.82(+2.75%) |
Jan 20, 2021 | 29.63 | 30.54 | 29.31 | 29.84 | 307,506 | +0.39(+1.32%) |
Jan 19, 2021 | 29.05 | 29.64 | 28.51 | 29.45 | 141,811 | +1.08(+3.81%) |
Jan 15, 2021 | 29.23 | 29.62 | 27.56 | 28.37 | 271,500 | -1.23(-4.16%) |
Jan 14, 2021 | 30.03 | 30.24 | 29.26 | 29.60 | 125,511 | +0.01(+0.03%) |
Jan 13, 2021 | 30.50 | 31.05 | 29.10 | 29.59 | 249,328 | -0.81(-2.66%) |
Jan 12, 2021 | 27.75 | 31.22 | 27.47 | 30.40 | 679,642 | +2.90(+10.55%) |
Jan 11, 2021 | 26.55 | 28.02 | 26.15 | 27.50 | 249,817 | -0.35(-1.26%) |
Jan 08, 2021 | 28.34 | 28.53 | 27.26 | 27.85 | 203,500 | -0.64(-2.25%) |
Jan 07, 2021 | 28.00 | 28.73 | 27.73 | 28.49 | 269,351 | +0.49(+1.75%) |
Jan 06, 2021 | 26.40 | 28.44 | 26.40 | 28.00 | 417,361 | +1.66(+6.30%) |
Jan 05, 2021 | 24.76 | 27.15 | 24.76 | 26.34 | 455,160 | +1.85(+7.55%) |
Jan 04, 2021 | 23.99 | 24.95 | 23.77 | 24.49 | 312,873 | +0.85(+3.60%) |
Dec 31, 2020 | 23.64 | 23.64 | 23.64 | 144,177 | +0.02(+0.08%) | |
Dec 30, 2020 | 22.81 | 23.81 | 22.81 | 23.62 | 144,177 | +0.78(+3.42%) |
Dec 29, 2020 | 24.19 | 24.41 | 22.65 | 22.84 | 203,514 | -1.13(-4.71%) |
Dec 28, 2020 | 23.91 | 24.39 | 23.51 | 23.97 | 222,605 | +0.54(+2.30%) |
Dec 24, 2020 | 23.42 | 23.77 | 22.95 | 23.43 | 91,100 | -0.07(-0.30%) |
Dec 23, 2020 | 23.47 | 23.78 | 23.05 | 23.50 | 218,832 | +0.11(+0.47%) |
Dec 22, 2020 | 23.16 | 23.93 | 22.77 | 23.39 | 283,701 | +0.56(+2.45%) |
Dec 21, 2020 | 22.00 | 23.09 | 22.00 | 22.83 | 406,321 | -0.05(-0.22%) |
Dec 18, 2020 | 24.32 | 24.32 | 22.75 | 22.88 | 678,400 | -1.25(-5.18%) |
Dec 17, 2020 | 24.15 | 24.67 | 23.34 | 24.13 | 334,232 | -0.04(-0.17%) |
Dec 16, 2020 | 24.60 | 24.91 | 23.85 | 24.17 | 254,770 | -0.24(-0.98%) |
Dec 15, 2020 | 24.99 | 25.18 | 24.14 | 24.41 | 300,674 | +0.18(+0.72%) |
Dec 14, 2020 | 25.36 | 25.63 | 24.14 | 24.23 | 393,712 | -0.66(-2.67%) |
Dec 11, 2020 | 26.35 | 26.83 | 24.68 | 24.90 | 418,100 | -1.59(-6.00%) |
Dec 10, 2020 | 25.91 | 27.14 | 25.50 | 26.49 | 192,147 | +0.21(+0.80%) |
Dec 09, 2020 | 28.00 | 28.05 | 26.12 | 26.28 | 271,128 | -1.70(-6.08%) |
Dec 08, 2020 | 29.09 | 29.20 | 27.41 | 27.98 | 389,499 | -0.38(-1.34%) |
Dec 07, 2020 | 25.94 | 28.58 | 25.36 | 28.36 | 862,201 | +3.59(+14.49%) |
Dec 04, 2020 | 24.88 | 24.99 | 23.31 | 24.77 | 286,300 | +0.18(+0.73%) |
Dec 03, 2020 | 25.12 | 26.22 | 24.36 | 24.59 | 391,943 | -0.27(-1.09%) |
Dec 02, 2020 | 24.81 | 25.45 | 23.85 | 24.86 | 160,689 | -0.20(-0.80%) |
Dec 01, 2020 | 25.00 | 25.25 | 24.71 | 25.06 | 141,522 | +0.22(+0.89%) |
Nov 30, 2020 | 25.10 | 25.27 | 24.22 | 24.84 | 198,171 | -0.19(-0.76%) |
Nov 27, 2020 | 24.84 | 25.22 | 24.50 | 25.03 | 147,700 | +0.21(+0.85%) |
Nov 25, 2020 | 24.74 | 24.98 | 23.07 | 24.82 | 268,500 | +0.49(+2.01%) |
Nov 24, 2020 | 26.01 | 26.66 | 23.00 | 24.33 | 650,193 | -0.72(-2.87%) |
Nov 23, 2020 | 22.25 | 25.87 | 21.86 | 25.05 | 965,463 | +3.43(+15.86%) |
Nov 20, 2020 | 21.05 | 21.98 | 20.97 | 21.62 | 302,800 | +0.40(+1.89%) |
Nov 19, 2020 | 21.30 | 21.50 | 20.89 | 21.22 | 204,146 | -0.25(-1.16%) |
Nov 18, 2020 | 20.50 | 21.50 | 20.50 | 21.47 | 366,965 | +1.01(+4.94%) |
Nov 17, 2020 | 20.57 | 20.92 | 20.16 | 20.46 | 262,751 | -0.51(-2.43%) |
Nov 16, 2020 | 20.43 | 20.99 | 20.43 | 20.97 | 216,700 | +0.54(+2.64%) |
Nov 13, 2020 | 19.81 | 20.73 | 19.54 | 20.43 | 198,800 | +0.62(+3.13%) |
Nov 12, 2020 | 19.64 | 20.40 | 19.07 | 19.81 | 174,736 | +0.07(+0.35%) |
Nov 11, 2020 | 19.54 | 19.76 | 18.72 | 19.74 | 116,489 | +0.41(+2.12%) |
Nov 10, 2020 | 19.33 | 19.96 | 18.84 | 19.33 | 181,838 | -0.20(-1.02%) |
Nov 09, 2020 | 18.76 | 21.50 | 18.41 | 19.53 | 396,199 | +0.92(+4.94%) |
Nov 06, 2020 | 17.60 | 19.06 | 17.57 | 18.61 | 169,300 | +1.22(+7.02%) |
Nov 05, 2020 | 16.35 | 17.53 | 16.35 | 17.39 | 121,429 | +1.07(+6.56%) |
Nov 04, 2020 | 16.20 | 16.41 | 15.88 | 16.32 | 68,147 | +0.20(+1.24%) |
Nov 03, 2020 | 16.00 | 16.30 | 15.63 | 16.12 | 82,580 | +0.21(+1.32%) |
Nov 02, 2020 | 16.00 | 16.00 | 15.51 | 15.91 | 48,210 | +0.05(+0.32%) |
Oct 30, 2020 | 15.75 | 16.17 | 15.48 | 15.86 | 86,900 | -0.04(-0.25%) |
Oct 29, 2020 | 15.25 | 16.26 | 15.25 | 15.90 | 70,416 | +0.60(+3.92%) |
Oct 28, 2020 | 15.80 | 15.94 | 15.23 | 15.30 | 84,656 | -0.65(-4.08%) |
Oct 27, 2020 | 16.31 | 16.37 | 15.71 | 15.95 | 71,876 | -0.39(-2.39%) |
Oct 26, 2020 | 16.87 | 16.87 | 16.08 | 16.34 | 75,387 | -0.32(-1.92%) |
Oct 23, 2020 | 16.50 | 16.71 | 16.22 | 16.66 | 54,800 | +0.22(+1.34%) |
Oct 22, 2020 | 16.43 | 16.62 | 16.01 | 16.44 | 93,337 | +0.04(+0.24%) |
Oct 21, 2020 | 17.06 | 17.14 | 16.40 | 16.40 | 68,917 | -0.53(-3.13%) |
Oct 20, 2020 | 17.01 | 17.05 | 16.81 | 16.93 | 83,041 | +0.12(+0.71%) |
Oct 19, 2020 | 17.15 | 17.20 | 16.76 | 16.81 | 84,361 | -0.17(-1.00%) |
Oct 16, 2020 | 16.57 | 17.08 | 16.33 | 16.98 | 114,000 | +0.36(+2.17%) |
Oct 15, 2020 | 16.10 | 16.62 | 15.59 | 16.62 | 133,445 | +0.22(+1.34%) |
Oct 14, 2020 | 16.41 | 16.80 | 16.13 | 16.40 | 74,098 | -0.23(-1.38%) |
Oct 13, 2020 | 16.88 | 16.92 | 16.05 | 16.63 | 90,295 | -0.20(-1.19%) |
Oct 12, 2020 | 16.52 | 17.18 | 16.24 | 16.83 | 153,208 | +0.47(+2.87%) |
Oct 09, 2020 | 16.76 | 16.96 | 16.22 | 16.36 | 118,500 | -0.30(-1.80%) |
Oct 08, 2020 | 17.11 | 17.30 | 16.46 | 16.66 | 130,205 | -0.22(-1.30%) |
Oct 07, 2020 | 15.90 | 17.20 | 15.81 | 16.88 | 249,018 | +1.34(+8.62%) |
Oct 06, 2020 | 15.62 | 16.50 | 15.41 | 15.54 | 388,539 | +0.16(+1.04%) |
Oct 05, 2020 | 14.28 | 15.98 | 14.17 | 15.38 | 819,410 | +2.31(+17.67%) |
Oct 02, 2020 | 12.76 | 13.40 | 12.74 | 13.07 | 101,500 | -0.07(-0.53%) |
Oct 01, 2020 | 12.99 | 13.27 | 12.89 | 13.14 | 48,609 | +0.32(+2.50%) |
Sep 30, 2020 | 13.35 | 13.40 | 12.71 | 12.82 | 82,937 | -0.47(-3.54%) |
Sep 29, 2020 | 12.95 | 13.38 | 12.81 | 13.29 | 82,856 | +0.21(+1.61%) |
Sep 28, 2020 | 12.43 | 13.14 | 12.24 | 13.08 | 105,690 | +0.78(+6.34%) |
Sep 25, 2020 | 11.76 | 12.61 | 11.76 | 12.30 | 141,900 | +0.40(+3.36%) |
Sep 24, 2020 | 11.65 | 12.05 | 11.61 | 11.90 | 64,670 | +0.20(+1.71%) |
Sep 23, 2020 | 12.20 | 12.35 | 11.63 | 11.70 | 117,911 | -0.51(-4.18%) |
Sep 22, 2020 | 12.08 | 12.26 | 11.80 | 12.21 | 86,074 | +0.27(+2.26%) |
Sep 21, 2020 | 12.40 | 12.70 | 11.93 | 11.94 | 128,496 | -0.81(-6.35%) |
Sep 18, 2020 | 12.77 | 12.83 | 12.33 | 12.75 | 154,500 | +0.11(+0.87%) |
Sep 17, 2020 | 12.53 | 12.76 | 12.50 | 12.64 | 55,657 | +0.00(+0.00%) |
Sep 16, 2020 | 12.65 | 12.92 | 12.62 | 12.64 | 61,059 | +0.02(+0.16%) |
Sep 15, 2020 | 12.94 | 13.12 | 12.57 | 12.62 | 49,389 | -0.18(-1.41%) |
Sep 14, 2020 | 12.64 | 13.23 | 12.50 | 12.80 | 241,223 | +0.13(+1.03%) |
Sep 11, 2020 | 13.15 | 13.23 | 12.55 | 12.67 | 85,600 | -0.40(-3.06%) |
Sep 10, 2020 | 13.43 | 13.43 | 13.03 | 13.07 | 105,481 | -0.17(-1.28%) |
Sep 09, 2020 | 13.02 | 13.32 | 12.87 | 13.24 | 67,083 | +0.46(+3.60%) |
Sep 08, 2020 | 13.00 | 13.10 | 12.63 | 12.78 | 112,683 | -0.54(-4.05%) |
Sep 04, 2020 | 13.08 | 13.45 | 12.55 | 13.32 | 141,500 | +0.33(+2.54%) |
Sep 03, 2020 | 13.56 | 13.68 | 12.83 | 12.99 | 134,207 | -0.70(-5.11%) |
Sep 02, 2020 | 13.60 | 13.83 | 13.37 | 13.69 | 169,206 | -0.16(-1.12%) |
Sep 01, 2020 | 13.60 | 14.19 | 13.60 | 13.85 | 133,464 | +0.29(+2.18%) |
Aug 31, 2020 | 13.43 | 14.50 | 12.92 | 13.55 | 635,222 | +0.07(+0.52%) |
Aug 28, 2020 | 13.42 | 13.55 | 13.02 | 13.48 | 39,400 | +0.11(+0.82%) |
Aug 27, 2020 | 14.08 | 14.09 | 13.22 | 13.37 | 64,581 | -0.44(-3.19%) |
Aug 26, 2020 | 14.49 | 14.49 | 13.70 | 13.81 | 118,505 | +0.36(+2.68%) |
Aug 25, 2020 | 13.38 | 13.49 | 13.11 | 13.45 | 50,328 | +0.16(+1.20%) |
Aug 24, 2020 | 13.07 | 13.37 | 12.99 | 13.29 | 57,003 | +0.33(+2.55%) |
Aug 21, 2020 | 13.11 | 13.22 | 12.75 | 12.96 | 66,300 | -0.25(-1.89%) |
Aug 20, 2020 | 13.33 | 13.51 | 13.10 | 13.21 | 47,009 | -0.38(-2.83%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.53 | 13.60 | 66,616 | -0.19(-1.41%) |
Aug 18, 2020 | 14.10 | 14.10 | 13.66 | 13.79 | 78,057 | -0.28(-1.99%) |
Aug 17, 2020 | 14.21 | 14.33 | 13.94 | 14.07 | 107,643 | -0.02(-0.14%) |
Aug 14, 2020 | 14.76 | 14.76 | 13.96 | 14.09 | 144,800 | -0.67(-4.54%) |
Aug 13, 2020 | 13.95 | 15.00 | 13.27 | 14.76 | 262,839 | +0.87(+6.26%) |
Aug 12, 2020 | 12.30 | 15.08 | 12.20 | 13.89 | 696,750 | +2.45(+21.42%) |
Aug 11, 2020 | 11.35 | 11.74 | 11.13 | 11.44 | 94,784 | +0.16(+1.42%) |
Aug 10, 2020 | 11.47 | 11.50 | 11.23 | 11.28 | 45,255 | -0.27(-2.34%) |
Aug 07, 2020 | 11.22 | 11.71 | 11.17 | 11.55 | 78,600 | +0.30(+2.67%) |
Aug 06, 2020 | 11.36 | 11.38 | 10.96 | 11.25 | 50,061 | -0.16(-1.40%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.10 | 11.41 | 71,762 | -0.02(-0.17%) |
Aug 04, 2020 | 11.00 | 11.43 | 11.00 | 11.43 | 45,974 | +0.35(+3.16%) |