Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.16 | 32.45 | 31.16 | 31.63 | 428,302 | +0.38(+1.20%) |
Jul 29, 2021 | 31.65 | 32.06 | 31.23 | 31.25 | 363,998 | -0.20(-0.62%) |
Jul 28, 2021 | 31.05 | 31.79 | 30.80 | 31.45 | 416,957 | +0.58(+1.88%) |
Jul 27, 2021 | 31.43 | 31.65 | 30.32 | 30.87 | 283,413 | -0.79(-2.50%) |
Jul 26, 2021 | 32.04 | 32.05 | 31.23 | 31.66 | 324,106 | -0.16(-0.50%) |
Jul 23, 2021 | 32.31 | 32.73 | 31.56 | 31.82 | 477,015 | -0.35(-1.09%) |
Jul 22, 2021 | 32.02 | 32.30 | 31.15 | 32.17 | 479,988 | +0.10(+0.31%) |
Jul 21, 2021 | 31.71 | 32.10 | 31.22 | 32.07 | 329,755 | +0.70(+2.23%) |
Jul 20, 2021 | 30.24 | 31.47 | 30.12 | 31.37 | 553,093 | +1.40(+4.67%) |
Jul 19, 2021 | 29.89 | 30.73 | 29.69 | 29.97 | 467,548 | -0.82(-2.66%) |
Jul 16, 2021 | 31.59 | 31.59 | 30.64 | 30.79 | 508,270 | -0.47(-1.50%) |
Jul 15, 2021 | 31.48 | 31.64 | 30.20 | 31.26 | 817,387 | -0.49(-1.54%) |
Jul 14, 2021 | 33.00 | 33.32 | 31.64 | 31.75 | 738,696 | -1.20(-3.64%) |
Jul 13, 2021 | 33.94 | 33.98 | 32.70 | 32.95 | 2,226,278 | -1.05(-3.09%) |
Jul 12, 2021 | 33.34 | 34.02 | 33.01 | 34.00 | 1,229,979 | +0.87(+2.63%) |
Jul 09, 2021 | 31.85 | 33.17 | 31.68 | 33.13 | 869,374 | +1.36(+4.28%) |
Jul 08, 2021 | 31.32 | 31.78 | 31.23 | 31.77 | 668,205 | -0.28(-0.87%) |
Jul 07, 2021 | 31.65 | 32.32 | 31.26 | 32.05 | 1,272,769 | +0.41(+1.30%) |
Jul 06, 2021 | 31.17 | 31.67 | 30.88 | 31.64 | 441,877 | +0.34(+1.09%) |
Jul 02, 2021 | 31.79 | 31.79 | 30.92 | 31.30 | 468,188 | -0.01(-0.03%) |
Jul 01, 2021 | 30.91 | 31.38 | 30.53 | 31.31 | 388,463 | +0.73(+2.39%) |
Jun 30, 2021 | 29.86 | 30.58 | 29.86 | 30.58 | 731,679 | +0.11(+0.36%) |
Jun 29, 2021 | 31.16 | 31.56 | 29.82 | 30.47 | 214,520 | -0.77(-2.46%) |
Jun 28, 2021 | 32.50 | 32.80 | 30.81 | 31.24 | 547,528 | -1.37(-4.20%) |
Jun 25, 2021 | 31.37 | 32.73 | 31.30 | 32.61 | 2,054,224 | +1.29(+4.12%) |
Jun 24, 2021 | 31.73 | 31.87 | 31.08 | 31.32 | 448,074 | -0.25(-0.79%) |
Jun 23, 2021 | 29.81 | 31.60 | 29.81 | 31.57 | 991,394 | +1.68(+5.62%) |
Jun 22, 2021 | 29.25 | 30.13 | 28.58 | 29.89 | 623,871 | +0.63(+2.15%) |
Jun 21, 2021 | 28.82 | 29.65 | 28.30 | 29.26 | 370,566 | +0.65(+2.27%) |
Jun 18, 2021 | 30.80 | 30.82 | 28.52 | 28.61 | 923,636 | -2.06(-6.72%) |
Jun 17, 2021 | 30.07 | 30.85 | 30.07 | 30.67 | 384,542 | +0.55(+1.83%) |
Jun 16, 2021 | 29.92 | 30.50 | 29.45 | 30.12 | 293,239 | +0.16(+0.53%) |
Jun 15, 2021 | 29.81 | 30.22 | 29.58 | 29.96 | 398,466 | +0.02(+0.07%) |
Jun 14, 2021 | 29.78 | 30.58 | 29.78 | 29.94 | 618,630 | +0.21(+0.71%) |
Jun 11, 2021 | 29.47 | 29.89 | 29.47 | 29.73 | 248,808 | +0.43(+1.47%) |
Jun 10, 2021 | 29.38 | 29.48 | 28.81 | 29.30 | 315,727 | +0.07(+0.24%) |
Jun 09, 2021 | 29.69 | 30.08 | 29.02 | 29.23 | 363,098 | -0.57(-1.91%) |
Jun 08, 2021 | 29.59 | 29.92 | 29.05 | 29.80 | 310,006 | +0.46(+1.57%) |
Jun 07, 2021 | 27.72 | 29.65 | 27.21 | 29.34 | 583,390 | +1.83(+6.65%) |
Jun 04, 2021 | 27.14 | 27.64 | 26.98 | 27.51 | 327,073 | +0.27(+0.99%) |
Jun 03, 2021 | 27.49 | 27.61 | 26.94 | 27.24 | 456,075 | -0.94(-3.34%) |
Jun 02, 2021 | 27.99 | 28.52 | 27.74 | 28.18 | 517,241 | +0.18(+0.64%) |
Jun 01, 2021 | 28.31 | 28.48 | 27.53 | 28.00 | 668,198 | -0.65(-2.27%) |
May 28, 2021 | 29.30 | 29.30 | 28.48 | 28.65 | 319,032 | -0.34(-1.17%) |
May 27, 2021 | 28.91 | 29.09 | 28.57 | 28.99 | 558,184 | +0.37(+1.29%) |
May 26, 2021 | 28.41 | 29.21 | 28.41 | 28.62 | 346,387 | -0.08(-0.28%) |
May 25, 2021 | 28.12 | 29.25 | 28.12 | 28.70 | 847,684 | +0.30(+1.06%) |
May 24, 2021 | 27.97 | 28.88 | 27.91 | 28.40 | 336,072 | +0.87(+3.16%) |
May 21, 2021 | 27.77 | 27.95 | 27.14 | 27.53 | 255,754 | +0.18(+0.66%) |
May 20, 2021 | 26.96 | 27.39 | 26.49 | 27.35 | 205,941 | +0.48(+1.79%) |
May 19, 2021 | 26.66 | 27.28 | 26.10 | 26.87 | 407,779 | -0.47(-1.72%) |
May 18, 2021 | 27.26 | 27.75 | 26.76 | 27.34 | 488,724 | +0.31(+1.15%) |
May 17, 2021 | 27.12 | 27.67 | 26.08 | 27.03 | 326,253 | -0.35(-1.28%) |
May 14, 2021 | 25.71 | 27.40 | 25.49 | 27.38 | 555,131 | +1.73(+6.74%) |
May 13, 2021 | 25.66 | 26.09 | 24.98 | 25.65 | 471,339 | +0.25(+0.98%) |
May 12, 2021 | 24.95 | 26.51 | 24.64 | 25.40 | 827,659 | +0.01(+0.04%) |
May 11, 2021 | 24.80 | 26.43 | 24.54 | 25.39 | 734,775 | -0.72(-2.76%) |
May 10, 2021 | 28.19 | 28.19 | 26.02 | 26.11 | 509,963 | -2.14(-7.58%) |
May 07, 2021 | 27.15 | 28.82 | 27.15 | 28.25 | 398,531 | +1.39(+5.17%) |
May 06, 2021 | 27.70 | 27.75 | 26.20 | 26.86 | 513,999 | -0.65(-2.36%) |
May 05, 2021 | 31.69 | 31.79 | 27.37 | 27.51 | 543,922 | -4.11(-13.00%) |
May 04, 2021 | 30.28 | 32.00 | 29.14 | 31.62 | 757,638 | +1.22(+4.01%) |
May 03, 2021 | 30.86 | 30.86 | 29.17 | 30.40 | 622,087 | +0.18(+0.60%) |
Apr 30, 2021 | 29.86 | 30.65 | 29.61 | 30.22 | 359,800 | -0.01(-0.03%) |
Apr 29, 2021 | 31.68 | 31.68 | 30.11 | 30.23 | 408,628 | -1.29(-4.09%) |
Apr 28, 2021 | 30.49 | 31.94 | 30.46 | 31.52 | 422,060 | +0.89(+2.91%) |
Apr 27, 2021 | 30.33 | 31.76 | 30.33 | 30.63 | 590,333 | +0.33(+1.09%) |
Apr 26, 2021 | 30.37 | 31.05 | 29.82 | 30.30 | 518,591 | +0.20(+0.66%) |
Apr 23, 2021 | 29.25 | 30.36 | 28.88 | 30.10 | 484,100 | +1.14(+3.94%) |
Apr 22, 2021 | 28.10 | 29.61 | 27.59 | 28.96 | 422,980 | +0.85(+3.02%) |
Apr 21, 2021 | 26.37 | 28.12 | 25.59 | 28.11 | 474,522 | +1.50(+5.64%) |
Apr 20, 2021 | 27.24 | 27.31 | 26.09 | 26.61 | 566,751 | -0.61(-2.24%) |
Apr 19, 2021 | 27.13 | 27.49 | 26.55 | 27.22 | 487,718 | -0.09(-0.33%) |
Apr 16, 2021 | 28.84 | 28.84 | 27.22 | 27.31 | 511,400 | -1.45(-5.04%) |
Apr 15, 2021 | 28.30 | 29.08 | 27.60 | 28.76 | 369,347 | +0.82(+2.93%) |
Apr 14, 2021 | 28.25 | 29.30 | 27.69 | 27.94 | 471,928 | -0.37(-1.31%) |
Apr 13, 2021 | 27.89 | 28.83 | 27.49 | 28.31 | 433,191 | +0.85(+3.10%) |
Apr 12, 2021 | 28.10 | 28.81 | 27.25 | 27.46 | 432,373 | -0.70(-2.49%) |
Apr 09, 2021 | 28.28 | 28.56 | 27.77 | 28.16 | 466,200 | -0.32(-1.12%) |
Apr 08, 2021 | 28.46 | 29.05 | 28.11 | 28.48 | 451,376 | +0.27(+0.96%) |
Apr 07, 2021 | 30.25 | 30.26 | 28.11 | 28.21 | 766,763 | -2.29(-7.51%) |
Apr 06, 2021 | 31.27 | 33.97 | 30.36 | 30.50 | 2,039,833 | -0.82(-2.62%) |
Apr 05, 2021 | 31.71 | 31.74 | 30.50 | 31.32 | 448,457 | +0.11(+0.35%) |
Apr 01, 2021 | 30.71 | 31.87 | 30.04 | 31.21 | 959,700 | +0.76(+2.50%) |
Mar 31, 2021 | 29.39 | 30.71 | 29.27 | 30.45 | 1,288,058 | +1.29(+4.42%) |
Mar 30, 2021 | 29.00 | 29.38 | 28.60 | 29.16 | 520,269 | +0.27(+0.93%) |
Mar 29, 2021 | 29.83 | 30.09 | 28.40 | 28.89 | 656,621 | -1.20(-3.99%) |
Mar 26, 2021 | 30.03 | 30.83 | 29.56 | 30.09 | 748,200 | +0.31(+1.04%) |
Mar 25, 2021 | 27.48 | 29.98 | 26.98 | 29.78 | 662,768 | +1.64(+5.83%) |
Mar 24, 2021 | 29.50 | 30.76 | 28.10 | 28.14 | 645,895 | -1.14(-3.89%) |
Mar 23, 2021 | 30.89 | 30.89 | 29.13 | 29.28 | 372,313 | -1.98(-6.33%) |
Mar 22, 2021 | 30.69 | 31.66 | 30.36 | 31.26 | 723,703 | +0.77(+2.53%) |
Mar 19, 2021 | 29.48 | 30.61 | 29.10 | 30.49 | 1,201,400 | +0.96(+3.25%) |
Mar 18, 2021 | 30.14 | 30.69 | 29.34 | 29.53 | 688,377 | -1.70(-5.44%) |
Mar 17, 2021 | 31.33 | 31.45 | 29.18 | 31.23 | 785,050 | -0.37(-1.17%) |
Mar 16, 2021 | 31.18 | 32.54 | 30.86 | 31.60 | 1,168,208 | +0.62(+2.00%) |
Mar 15, 2021 | 30.91 | 31.40 | 30.60 | 30.98 | 505,401 | -0.06(-0.19%) |
Mar 12, 2021 | 30.63 | 31.15 | 29.96 | 31.04 | 347,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.00 | 31.13 | 29.15 | 31.07 | 447,377 | +1.75(+5.97%) |
Mar 10, 2021 | 29.60 | 30.47 | 28.94 | 29.32 | 299,594 | -0.38(-1.28%) |
Mar 09, 2021 | 27.81 | 29.82 | 27.81 | 29.70 | 582,090 | +2.20(+8.00%) |
Mar 08, 2021 | 27.95 | 28.57 | 27.32 | 27.50 | 405,666 | -0.34(-1.22%) |
Mar 05, 2021 | 28.62 | 28.63 | 26.76 | 27.84 | 569,200 | -0.59(-2.08%) |
Mar 04, 2021 | 28.58 | 29.62 | 28.03 | 28.43 | 767,830 | -0.33(-1.15%) |
Mar 03, 2021 | 28.44 | 29.57 | 28.03 | 28.76 | 503,136 | +0.13(+0.45%) |
Mar 02, 2021 | 31.09 | 31.18 | 28.58 | 28.63 | 1,208,461 | -2.23(-7.23%) |
Mar 01, 2021 | 30.21 | 31.30 | 30.21 | 30.86 | 569,847 | +0.37(+1.21%) |
Feb 26, 2021 | 30.48 | 31.05 | 29.41 | 30.49 | 944,600 | +0.28(+0.93%) |
Feb 25, 2021 | 29.78 | 31.60 | 28.99 | 30.21 | 955,198 | +0.11(+0.37%) |
Feb 24, 2021 | 28.41 | 31.29 | 27.52 | 30.10 | 783,901 | +1.07(+3.69%) |
Feb 23, 2021 | 28.14 | 29.85 | 27.73 | 29.03 | 1,102,351 | -0.90(-3.01%) |
Feb 22, 2021 | 30.61 | 31.00 | 29.79 | 29.93 | 704,512 | -1.41(-4.50%) |
Feb 19, 2021 | 30.20 | 31.59 | 29.73 | 31.34 | 737,100 | +1.65(+5.56%) |
Feb 18, 2021 | 29.54 | 29.95 | 28.83 | 29.69 | 523,978 | -0.34(-1.13%) |
Feb 17, 2021 | 29.37 | 30.53 | 29.03 | 30.03 | 398,100 | +0.01(+0.03%) |
Feb 16, 2021 | 30.60 | 30.68 | 28.95 | 30.02 | 562,889 | -0.46(-1.51%) |
Feb 12, 2021 | 29.89 | 30.93 | 29.04 | 30.48 | 463,200 | +0.34(+1.13%) |
Feb 11, 2021 | 28.26 | 30.18 | 28.26 | 30.14 | 872,485 | +1.90(+6.73%) |
Feb 10, 2021 | 29.00 | 29.28 | 27.97 | 28.24 | 467,817 | -0.48(-1.67%) |
Feb 09, 2021 | 30.49 | 30.49 | 28.54 | 28.72 | 1,185,637 | -1.63(-5.37%) |
Feb 08, 2021 | 29.08 | 30.39 | 28.54 | 30.35 | 1,057,442 | +1.42(+4.91%) |
Feb 05, 2021 | 29.84 | 29.93 | 28.23 | 28.93 | 394,600 | -0.42(-1.43%) |
Feb 04, 2021 | 28.99 | 30.07 | 28.94 | 29.35 | 611,359 | +0.12(+0.41%) |
Feb 03, 2021 | 29.72 | 31.00 | 28.67 | 29.23 | 2,186,208 | -0.31(-1.05%) |
Feb 02, 2021 | 28.68 | 30.00 | 27.95 | 29.54 | 1,049,145 | +1.04(+3.63%) |
Feb 01, 2021 | 27.97 | 28.60 | 27.24 | 28.50 | 779,279 | +0.95(+3.47%) |
Jan 29, 2021 | 28.00 | 29.30 | 27.05 | 27.55 | 1,136,000 | -0.09(-0.33%) |
Jan 28, 2021 | 27.00 | 28.45 | 26.51 | 27.64 | 1,374,538 | +1.11(+4.18%) |
Jan 27, 2021 | 25.64 | 27.00 | 24.90 | 26.53 | 1,006,901 | +0.30(+1.14%) |
Jan 26, 2021 | 26.90 | 26.90 | 26.06 | 26.23 | 385,456 | -0.32(-1.21%) |
Jan 25, 2021 | 26.44 | 26.75 | 25.72 | 26.55 | 515,968 | -0.08(-0.30%) |
Jan 22, 2021 | 26.01 | 26.81 | 25.85 | 26.63 | 559,900 | -0.07(-0.26%) |
Jan 21, 2021 | 27.69 | 27.74 | 26.53 | 26.70 | 775,867 | -0.77(-2.80%) |
Jan 20, 2021 | 27.38 | 27.98 | 26.77 | 27.47 | 971,267 | +0.22(+0.81%) |
Jan 19, 2021 | 26.40 | 27.64 | 25.85 | 27.25 | 780,787 | +0.54(+2.02%) |
Jan 15, 2021 | 25.52 | 27.00 | 25.52 | 26.71 | 806,700 | +0.91(+3.53%) |
Jan 14, 2021 | 25.24 | 26.05 | 24.71 | 25.80 | 814,105 | +0.98(+3.95%) |
Jan 13, 2021 | 25.07 | 25.22 | 24.09 | 24.82 | 737,181 | -0.14(-0.56%) |
Jan 12, 2021 | 25.46 | 25.69 | 24.31 | 24.96 | 1,033,239 | -0.48(-1.89%) |
Jan 11, 2021 | 23.78 | 27.34 | 23.55 | 25.44 | 1,900,300 | +1.26(+5.21%) |
Jan 08, 2021 | 24.15 | 25.06 | 23.53 | 24.18 | 1,416,300 | +0.30(+1.26%) |
Jan 07, 2021 | 22.95 | 24.12 | 22.89 | 23.88 | 890,010 | +0.88(+3.83%) |
Jan 06, 2021 | 21.98 | 23.87 | 21.70 | 23.00 | 2,440,606 | +1.42(+6.58%) |
Jan 05, 2021 | 20.00 | 21.75 | 19.81 | 21.58 | 687,024 | +1.66(+8.33%) |
Jan 04, 2021 | 19.83 | 20.99 | 19.50 | 19.92 | 768,784 | +0.15(+0.73%) |
Dec 31, 2020 | 19.77 | 19.77 | 19.77 | 661,125 | +0.14(+0.74%) | |
Dec 30, 2020 | 18.26 | 19.73 | 18.26 | 19.63 | 661,125 | +1.44(+7.92%) |
Dec 29, 2020 | 18.42 | 18.46 | 17.58 | 18.19 | 651,678 | -0.08(-0.44%) |
Dec 28, 2020 | 18.76 | 18.85 | 18.25 | 18.27 | 400,975 | -0.13(-0.71%) |
Dec 24, 2020 | 18.61 | 18.67 | 18.14 | 18.40 | 183,100 | -0.18(-0.97%) |
Dec 23, 2020 | 18.69 | 18.99 | 18.01 | 18.58 | 360,949 | +0.02(+0.11%) |
Dec 22, 2020 | 18.91 | 19.22 | 18.55 | 18.56 | 513,110 | -0.32(-1.69%) |
Dec 21, 2020 | 17.55 | 19.16 | 17.40 | 18.88 | 1,044,893 | +0.88(+4.89%) |
Dec 18, 2020 | 18.30 | 18.47 | 17.76 | 18.00 | 2,740,700 | -0.35(-1.91%) |
Dec 17, 2020 | 17.84 | 18.43 | 17.55 | 18.35 | 787,390 | +0.52(+2.92%) |
Dec 16, 2020 | 17.88 | 17.96 | 17.42 | 17.83 | 1,007,902 | -0.02(-0.11%) |
Dec 15, 2020 | 18.65 | 18.65 | 17.32 | 17.85 | 1,023,514 | -0.63(-3.41%) |
Dec 14, 2020 | 19.83 | 20.14 | 18.23 | 18.48 | 1,117,354 | -1.24(-6.29%) |
Dec 11, 2020 | 19.45 | 19.93 | 19.02 | 19.72 | 921,900 | +0.03(+0.15%) |
Dec 10, 2020 | 18.48 | 19.90 | 18.30 | 19.69 | 1,192,503 | +1.04(+5.58%) |
Dec 09, 2020 | 18.71 | 19.13 | 18.02 | 18.65 | 913,698 | +0.16(+0.87%) |
Dec 08, 2020 | 18.42 | 18.79 | 18.15 | 18.49 | 794,835 | -0.07(-0.38%) |
Dec 07, 2020 | 18.98 | 19.09 | 18.28 | 18.56 | 748,800 | -0.32(-1.69%) |
Dec 04, 2020 | 18.85 | 19.13 | 18.67 | 18.88 | 661,800 | +0.21(+1.12%) |
Dec 03, 2020 | 18.62 | 19.11 | 18.43 | 18.67 | 549,850 | +0.14(+0.76%) |
Dec 02, 2020 | 18.49 | 18.65 | 18.12 | 18.53 | 699,098 | -0.13(-0.70%) |
Dec 01, 2020 | 17.76 | 18.87 | 17.46 | 18.66 | 674,794 | +1.12(+6.39%) |
Nov 30, 2020 | 17.67 | 17.75 | 17.18 | 17.54 | 755,319 | -0.24(-1.35%) |
Nov 27, 2020 | 18.11 | 18.14 | 17.44 | 17.78 | 265,000 | -0.43(-2.36%) |
Nov 25, 2020 | 18.44 | 18.65 | 17.71 | 18.21 | 514,700 | -0.45(-2.41%) |
Nov 24, 2020 | 17.69 | 18.82 | 17.57 | 18.66 | 806,348 | +0.97(+5.48%) |
Nov 23, 2020 | 17.43 | 17.93 | 17.22 | 17.69 | 442,751 | +0.48(+2.79%) |
Nov 20, 2020 | 17.00 | 17.46 | 16.60 | 17.21 | 407,300 | +0.02(+0.12%) |
Nov 19, 2020 | 16.51 | 17.25 | 16.45 | 17.19 | 521,629 | +0.52(+3.12%) |
Nov 18, 2020 | 17.32 | 17.85 | 16.67 | 16.67 | 547,965 | -0.62(-3.59%) |
Nov 17, 2020 | 17.07 | 17.45 | 16.69 | 17.29 | 745,335 | -0.02(-0.12%) |
Nov 16, 2020 | 16.90 | 17.39 | 16.70 | 17.31 | 580,061 | +0.56(+3.34%) |
Nov 13, 2020 | 16.97 | 17.05 | 16.37 | 16.75 | 577,000 | +0.05(+0.30%) |
Nov 12, 2020 | 17.28 | 17.84 | 16.57 | 16.70 | 987,468 | -0.10(-0.60%) |
Nov 11, 2020 | 16.99 | 17.11 | 16.39 | 16.80 | 754,961 | -0.28(-1.64%) |
Nov 10, 2020 | 17.10 | 17.13 | 16.17 | 17.08 | 1,654,122 | +0.08(+0.47%) |
Nov 09, 2020 | 14.98 | 17.40 | 14.78 | 17.00 | 1,305,105 | +2.71(+18.96%) |
Nov 06, 2020 | 14.20 | 14.41 | 13.96 | 14.29 | 432,100 | +0.15(+1.06%) |
Nov 05, 2020 | 14.12 | 14.48 | 13.72 | 14.14 | 397,322 | +0.06(+0.43%) |
Nov 04, 2020 | 13.23 | 14.54 | 13.23 | 14.08 | 538,216 | +0.76(+5.71%) |
Nov 03, 2020 | 12.99 | 13.42 | 12.67 | 13.32 | 416,629 | +0.43(+3.34%) |
Nov 02, 2020 | 12.64 | 13.12 | 12.55 | 12.89 | 452,583 | +0.46(+3.70%) |
Oct 30, 2020 | 13.21 | 13.21 | 12.22 | 12.43 | 623,000 | -0.64(-4.90%) |
Oct 29, 2020 | 13.24 | 13.37 | 12.85 | 13.07 | 516,093 | -0.23(-1.73%) |
Oct 28, 2020 | 14.04 | 14.35 | 13.30 | 13.30 | 427,084 | -1.05(-7.32%) |
Oct 27, 2020 | 14.35 | 14.90 | 14.22 | 14.35 | 456,490 | +0.07(+0.49%) |
Oct 26, 2020 | 14.39 | 14.63 | 14.12 | 14.28 | 426,500 | -0.33(-2.26%) |
Oct 23, 2020 | 14.77 | 14.89 | 14.44 | 14.61 | 554,900 | -0.06(-0.41%) |
Oct 22, 2020 | 14.09 | 14.68 | 14.04 | 14.67 | 754,027 | +0.65(+4.64%) |
Oct 21, 2020 | 13.41 | 14.07 | 13.27 | 14.02 | 635,658 | +0.68(+5.10%) |
Oct 20, 2020 | 13.17 | 13.42 | 13.00 | 13.34 | 632,243 | +0.33(+2.54%) |
Oct 19, 2020 | 12.98 | 13.12 | 12.75 | 13.01 | 434,653 | +0.15(+1.21%) |
Oct 16, 2020 | 12.39 | 12.87 | 12.34 | 12.86 | 525,600 | +0.40(+3.21%) |
Oct 15, 2020 | 12.25 | 12.47 | 11.78 | 12.46 | 556,959 | +0.29(+2.43%) |
Oct 14, 2020 | 13.01 | 13.09 | 12.16 | 12.16 | 537,508 | -1.00(-7.60%) |
Oct 13, 2020 | 13.54 | 13.54 | 13.11 | 13.16 | 347,423 | -0.47(-3.45%) |
Oct 12, 2020 | 13.72 | 13.89 | 13.35 | 13.63 | 458,800 | +0.02(+0.11%) |
Oct 09, 2020 | 13.60 | 13.72 | 13.30 | 13.62 | 489,800 | +0.19(+1.38%) |
Oct 08, 2020 | 13.14 | 13.45 | 13.14 | 13.43 | 425,091 | +0.36(+2.75%) |
Oct 07, 2020 | 13.37 | 13.50 | 12.94 | 13.07 | 644,880 | -0.22(-1.66%) |
Oct 06, 2020 | 13.50 | 13.84 | 13.28 | 13.29 | 631,690 | -0.03(-0.23%) |
Oct 05, 2020 | 13.06 | 13.50 | 12.92 | 13.32 | 559,164 | +0.33(+2.54%) |
Oct 02, 2020 | 12.90 | 13.24 | 12.84 | 12.99 | 426,400 | -0.18(-1.37%) |
Oct 01, 2020 | 13.19 | 13.30 | 12.95 | 13.17 | 459,756 | +0.13(+1.00%) |
Sep 30, 2020 | 12.87 | 13.23 | 12.80 | 13.04 | 734,434 | +0.30(+2.35%) |
Sep 29, 2020 | 12.67 | 12.78 | 12.38 | 12.74 | 431,202 | +0.08(+0.63%) |
Sep 28, 2020 | 12.66 | 12.86 | 12.51 | 12.66 | 413,175 | +0.22(+1.77%) |
Sep 25, 2020 | 12.06 | 12.45 | 12.05 | 12.44 | 342,000 | +0.34(+2.81%) |
Sep 24, 2020 | 11.95 | 12.33 | 11.76 | 12.10 | 564,817 | +0.05(+0.41%) |
Sep 23, 2020 | 12.73 | 12.87 | 12.03 | 12.05 | 466,658 | -0.61(-4.82%) |
Sep 22, 2020 | 12.66 | 12.85 | 12.43 | 12.66 | 558,432 | +0.08(+0.64%) |
Sep 21, 2020 | 12.68 | 12.81 | 12.24 | 12.58 | 628,064 | -0.35(-2.71%) |
Sep 18, 2020 | 12.69 | 13.00 | 12.35 | 12.93 | 2,393,600 | +0.39(+3.11%) |
Sep 17, 2020 | 12.85 | 12.85 | 12.47 | 12.54 | 511,200 | -0.50(-3.83%) |
Sep 16, 2020 | 13.32 | 13.52 | 12.97 | 13.04 | 604,452 | -0.17(-1.29%) |
Sep 15, 2020 | 13.67 | 13.97 | 13.08 | 13.21 | 652,848 | -0.30(-2.26%) |
Sep 14, 2020 | 13.40 | 13.55 | 13.14 | 13.52 | 809,464 | +0.23(+1.69%) |
Sep 11, 2020 | 13.47 | 13.64 | 13.13 | 13.29 | 603,600 | -0.02(-0.15%) |
Sep 10, 2020 | 13.28 | 13.73 | 13.24 | 13.31 | 594,491 | +0.02(+0.15%) |
Sep 09, 2020 | 12.49 | 13.33 | 12.45 | 13.29 | 748,210 | +0.90(+7.26%) |
Sep 08, 2020 | 12.17 | 12.66 | 11.99 | 12.39 | 572,960 | +0.00(+0.00%) |
Sep 04, 2020 | 12.59 | 12.62 | 11.81 | 12.39 | 485,500 | -0.08(-0.64%) |
Sep 03, 2020 | 13.41 | 13.41 | 12.46 | 12.47 | 690,294 | -1.00(-7.42%) |
Sep 02, 2020 | 13.68 | 13.68 | 13.39 | 13.47 | 613,497 | -0.23(-1.68%) |
Sep 01, 2020 | 13.29 | 13.74 | 13.05 | 13.70 | 1,290,282 | +0.33(+2.47%) |
Aug 31, 2020 | 13.98 | 14.02 | 13.09 | 13.37 | 762,490 | -0.55(-3.95%) |
Aug 28, 2020 | 13.96 | 14.07 | 13.61 | 13.92 | 714,500 | -0.01(-0.07%) |
Aug 27, 2020 | 14.29 | 14.32 | 13.49 | 13.93 | 733,408 | -0.22(-1.55%) |
Aug 26, 2020 | 14.35 | 14.46 | 14.09 | 14.15 | 614,542 | -0.20(-1.39%) |
Aug 25, 2020 | 14.40 | 14.40 | 14.15 | 14.35 | 520,210 | +0.06(+0.46%) |
Aug 24, 2020 | 14.54 | 14.76 | 14.04 | 14.29 | 765,805 | -0.19(-1.28%) |
Aug 21, 2020 | 14.36 | 15.05 | 14.23 | 14.47 | 1,041,400 | +0.13(+0.91%) |
Aug 20, 2020 | 14.09 | 14.51 | 14.04 | 14.34 | 543,710 | +0.07(+0.49%) |
Aug 19, 2020 | 14.25 | 14.67 | 14.02 | 14.27 | 1,069,411 | +0.08(+0.56%) |
Aug 18, 2020 | 14.78 | 15.00 | 13.87 | 14.19 | 1,359,534 | -0.56(-3.80%) |
Aug 17, 2020 | 12.55 | 14.84 | 12.39 | 14.75 | 2,351,388 | +2.09(+16.51%) |
Aug 14, 2020 | 13.58 | 14.44 | 12.06 | 12.66 | 2,821,900 | -0.72(-5.38%) |
Aug 13, 2020 | 13.04 | 13.48 | 12.67 | 13.38 | 1,108,698 | +0.31(+2.37%) |
Aug 12, 2020 | 12.53 | 13.12 | 12.30 | 13.07 | 881,487 | +0.64(+5.15%) |
Aug 11, 2020 | 12.39 | 12.80 | 12.19 | 12.43 | 842,045 | +0.16(+1.30%) |
Aug 10, 2020 | 12.27 | 12.48 | 12.18 | 12.27 | 444,563 | +0.08(+0.66%) |
Aug 07, 2020 | 12.29 | 12.54 | 12.09 | 12.19 | 453,500 | -0.20(-1.61%) |
Aug 06, 2020 | 12.50 | 12.54 | 12.13 | 12.39 | 321,564 | -0.07(-0.56%) |
Aug 05, 2020 | 12.49 | 12.64 | 12.32 | 12.46 | 483,328 | +0.19(+1.55%) |
Aug 04, 2020 | 12.45 | 12.65 | 12.06 | 12.27 | 668,121 | -0.18(-1.45%) |