Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.51 | 34.78 | 33.10 | 33.29 | 17,292 | -1.22(-3.53%) |
May 27, 2021 | 34.60 | 35.07 | 33.85 | 34.51 | 16,792 | -0.09(-0.27%) |
May 26, 2021 | 33.10 | 34.79 | 32.82 | 34.60 | 18,514 | +1.41(+4.24%) |
May 25, 2021 | 33.57 | 34.69 | 32.44 | 33.19 | 11,584 | -0.56(-1.67%) |
May 24, 2021 | 35.16 | 35.54 | 33.29 | 33.76 | 17,645 | -1.59(-4.51%) |
May 21, 2021 | 34.22 | 35.63 | 32.82 | 35.35 | 60,968 | +2.06(+6.20%) |
May 20, 2021 | 30.47 | 33.29 | 29.86 | 33.29 | 65,620 | +4.31(+14.89%) |
May 19, 2021 | 28.32 | 29.35 | 28.13 | 28.97 | 14,215 | -0.47(-1.59%) |
May 18, 2021 | 29.82 | 30.47 | 28.50 | 29.44 | 28,446 | +0.84(+2.95%) |
May 17, 2021 | 29.07 | 29.82 | 28.60 | 28.60 | 27,720 | -0.19(-0.65%) |
May 14, 2021 | 28.32 | 29.82 | 28.13 | 28.79 | 41,161 | +0.75(+2.68%) |
May 13, 2021 | 30.00 | 30.75 | 27.75 | 28.04 | 33,154 | -1.78(-5.98%) |
May 12, 2021 | 29.25 | 30.00 | 28.15 | 29.82 | 21,265 | +0.38(+1.27%) |
May 11, 2021 | 29.07 | 29.44 | 27.57 | 29.44 | 24,593 | +0.19(+0.64%) |
May 10, 2021 | 30.85 | 31.41 | 28.93 | 29.25 | 37,089 | -1.78(-5.74%) |
May 07, 2021 | 29.72 | 36.29 | 29.30 | 31.04 | 238,933 | +1.69(+5.75%) |
May 06, 2021 | 31.32 | 31.50 | 28.60 | 29.35 | 26,199 | -2.16(-6.85%) |
May 05, 2021 | 32.35 | 34.22 | 31.13 | 31.50 | 22,729 | -0.94(-2.89%) |
May 04, 2021 | 32.16 | 33.19 | 31.41 | 32.44 | 17,099 | -0.38(-1.14%) |
May 03, 2021 | 34.60 | 34.79 | 32.44 | 32.82 | 16,121 | -1.69(-4.89%) |
Apr 30, 2021 | 34.79 | 35.63 | 33.94 | 34.51 | 26,907 | -1.03(-2.90%) |
Apr 29, 2021 | 36.85 | 36.94 | 34.51 | 35.54 | 21,064 | -0.75(-2.07%) |
Apr 28, 2021 | 34.69 | 37.41 | 34.13 | 36.29 | 20,295 | +1.41(+4.03%) |
Apr 27, 2021 | 34.69 | 36.38 | 34.04 | 34.88 | 28,155 | +0.19(+0.54%) |
Apr 26, 2021 | 31.69 | 34.88 | 31.22 | 34.69 | 33,606 | +2.91(+9.14%) |
Apr 23, 2021 | 30.10 | 32.35 | 30.00 | 31.79 | 32,880 | +1.59(+5.28%) |
Apr 22, 2021 | 31.22 | 32.91 | 29.72 | 30.19 | 162,694 | -0.28(-0.92%) |
Apr 21, 2021 | 28.41 | 30.47 | 27.85 | 30.47 | 63,774 | +1.41(+4.84%) |
Apr 20, 2021 | 30.19 | 34.88 | 28.13 | 29.07 | 336,523 | -1.31(-4.32%) |
Apr 19, 2021 | 34.69 | 35.26 | 29.82 | 30.38 | 103,679 | -4.97(-14.06%) |
Apr 16, 2021 | 36.85 | 38.54 | 33.76 | 35.35 | 133,579 | -7.22(-16.96%) |
Apr 15, 2021 | 40.79 | 42.76 | 39.01 | 42.57 | 91,808 | +2.53(+6.32%) |
Apr 14, 2021 | 39.85 | 41.63 | 38.72 | 40.04 | 52,613 | +0.56(+1.43%) |
Apr 13, 2021 | 37.32 | 40.60 | 36.19 | 39.47 | 36,356 | +2.25(+6.05%) |
Apr 12, 2021 | 38.44 | 38.82 | 36.76 | 37.22 | 33,135 | -1.22(-3.17%) |
Apr 09, 2021 | 41.73 | 42.99 | 38.26 | 38.44 | 78,665 | -3.00(-7.24%) |
Apr 08, 2021 | 40.41 | 41.82 | 40.04 | 41.44 | 21,361 | +1.78(+4.49%) |
Apr 07, 2021 | 42.94 | 43.79 | 39.57 | 39.66 | 52,075 | -4.69(-10.57%) |
Apr 06, 2021 | 40.60 | 53.82 | 40.32 | 44.35 | 663,958 | +2.06(+4.88%) |
Apr 05, 2021 | 46.69 | 47.82 | 41.54 | 42.29 | 38,293 | -3.28(-7.20%) |
Apr 01, 2021 | 44.91 | 46.18 | 42.93 | 45.57 | 46,755 | +1.88(+4.29%) |
Mar 31, 2021 | 39.38 | 44.44 | 38.44 | 43.69 | 171,764 | +5.44(+14.22%) |
Mar 30, 2021 | 37.22 | 38.54 | 36.76 | 38.26 | 22,449 | +1.31(+3.55%) |
Mar 29, 2021 | 38.82 | 40.13 | 36.94 | 36.94 | 31,019 | -2.34(-5.97%) |
Mar 26, 2021 | 40.13 | 41.62 | 39.10 | 39.29 | 24,657 | +0.28(+0.72%) |
Mar 25, 2021 | 41.26 | 42.10 | 37.04 | 39.01 | 64,144 | -3.00(-7.14%) |
Mar 24, 2021 | 47.07 | 48.66 | 41.07 | 42.01 | 40,020 | -3.56(-7.82%) |
Mar 23, 2021 | 47.82 | 48.76 | 45.10 | 45.57 | 42,767 | -2.06(-4.33%) |
Mar 22, 2021 | 50.91 | 51.10 | 47.54 | 47.63 | 28,627 | -1.97(-3.97%) |
Mar 19, 2021 | 49.88 | 51.60 | 48.85 | 49.60 | 17,405 | -0.19(-0.38%) |
Mar 18, 2021 | 53.35 | 54.38 | 49.79 | 49.79 | 25,363 | -3.28(-6.18%) |
Mar 17, 2021 | 49.98 | 54.95 | 49.32 | 53.07 | 48,937 | +2.63(+5.20%) |
Mar 16, 2021 | 54.10 | 54.10 | 49.13 | 50.45 | 38,882 | -3.28(-6.11%) |
Mar 15, 2021 | 53.91 | 55.70 | 51.76 | 53.73 | 41,796 | -0.84(-1.55%) |
Mar 12, 2021 | 49.79 | 55.32 | 47.89 | 54.57 | 39,161 | +3.00(+5.82%) |
Mar 11, 2021 | 48.57 | 51.57 | 47.91 | 51.57 | 24,552 | +2.83(+5.81%) |
Mar 10, 2021 | 48.48 | 49.13 | 45.38 | 48.74 | 23,507 | +1.95(+4.17%) |
Mar 09, 2021 | 44.07 | 47.54 | 43.79 | 46.79 | 96,606 | +3.38(+7.78%) |
Mar 08, 2021 | 44.63 | 46.79 | 42.76 | 43.41 | 31,122 | -0.09(-0.22%) |
Mar 05, 2021 | 46.41 | 46.41 | 38.91 | 43.51 | 48,035 | -2.72(-5.88%) |
Mar 04, 2021 | 46.60 | 48.20 | 40.51 | 46.23 | 95,936 | -1.22(-2.57%) |
Mar 03, 2021 | 51.10 | 51.95 | 46.98 | 47.44 | 47,229 | -4.31(-8.33%) |
Mar 02, 2021 | 50.91 | 52.98 | 49.88 | 51.76 | 36,026 | +2.63(+5.34%) |
Mar 01, 2021 | 50.63 | 51.38 | 48.10 | 49.13 | 23,617 | +1.50(+3.15%) |
Feb 26, 2021 | 49.32 | 50.30 | 46.98 | 47.63 | 30,235 | +0.66(+1.40%) |
Feb 25, 2021 | 53.45 | 54.10 | 46.88 | 46.98 | 79,484 | -5.81(-11.01%) |
Feb 24, 2021 | 51.66 | 54.29 | 50.35 | 52.79 | 60,450 | +5.25(+11.05%) |
Feb 23, 2021 | 47.16 | 50.63 | 43.98 | 47.54 | 98,428 | -8.06(-14.50%) |
Feb 22, 2021 | 58.04 | 58.98 | 55.13 | 55.60 | 47,811 | -2.72(-4.66%) |
Feb 19, 2021 | 58.23 | 60.85 | 56.92 | 58.32 | 90,204 | +0.94(+1.63%) |
Feb 18, 2021 | 58.32 | 60.67 | 56.45 | 57.38 | 79,443 | -0.94(-1.61%) |
Feb 17, 2021 | 61.23 | 62.26 | 57.29 | 58.32 | 58,033 | -4.31(-6.89%) |
Feb 16, 2021 | 63.85 | 64.70 | 59.73 | 62.63 | 73,063 | +0.66(+1.06%) |
Feb 12, 2021 | 63.48 | 64.65 | 60.95 | 61.98 | 53,165 | -2.25(-3.50%) |
Feb 11, 2021 | 66.76 | 66.95 | 60.38 | 64.23 | 47,391 | -1.78(-2.70%) |
Feb 10, 2021 | 70.89 | 71.07 | 63.95 | 66.01 | 66,208 | -1.13(-1.68%) |
Feb 09, 2021 | 66.01 | 71.26 | 63.95 | 67.14 | 104,945 | +0.38(+0.56%) |
Feb 08, 2021 | 63.95 | 67.04 | 61.88 | 66.76 | 163,943 | +7.31(+12.30%) |
Feb 05, 2021 | 61.51 | 61.70 | 56.26 | 59.45 | 65,685 | -2.06(-3.35%) |
Feb 04, 2021 | 61.23 | 63.22 | 61.00 | 61.51 | 32,287 | +0.84(+1.39%) |
Feb 03, 2021 | 57.38 | 63.76 | 57.29 | 60.67 | 94,217 | +3.94(+6.94%) |
Feb 02, 2021 | 58.13 | 58.42 | 55.88 | 56.73 | 47,044 | +0.84(+1.51%) |
Feb 01, 2021 | 63.76 | 65.17 | 55.41 | 55.88 | 124,152 | -8.72(-13.50%) |
Jan 29, 2021 | 63.90 | 68.36 | 62.54 | 64.60 | 63,531 | -0.09(-0.14%) |
Jan 28, 2021 | 72.20 | 72.95 | 59.45 | 64.70 | 99,422 | -8.06(-11.08%) |
Jan 27, 2021 | 74.07 | 76.89 | 71.64 | 72.76 | 137,266 | -3.94(-5.13%) |
Jan 26, 2021 | 73.14 | 79.70 | 70.79 | 76.70 | 130,665 | +3.19(+4.34%) |
Jan 25, 2021 | 75.11 | 77.64 | 67.98 | 73.51 | 96,893 | -4.31(-5.54%) |
Jan 22, 2021 | 74.36 | 79.23 | 73.23 | 77.82 | 95,889 | +4.13(+5.60%) |
Jan 21, 2021 | 75.20 | 75.67 | 70.70 | 73.70 | 77,846 | -1.88(-2.48%) |
Jan 20, 2021 | 77.26 | 81.58 | 69.11 | 75.57 | 117,413 | -3.38(-4.28%) |
Jan 19, 2021 | 73.51 | 78.95 | 73.23 | 78.95 | 150,766 | +7.22(+10.07%) |
Jan 15, 2021 | 65.17 | 72.95 | 64.42 | 71.73 | 442,021 | +7.31(+11.35%) |
Jan 14, 2021 | 66.95 | 70.14 | 63.48 | 64.42 | 72,503 | -3.09(-4.58%) |
Jan 13, 2021 | 65.54 | 69.10 | 64.79 | 67.51 | 122,948 | +3.19(+4.96%) |
Jan 12, 2021 | 61.98 | 64.42 | 58.70 | 64.32 | 113,837 | +2.34(+3.78%) |
Jan 11, 2021 | 54.38 | 67.51 | 53.91 | 61.98 | 241,612 | +8.25(+15.36%) |
Jan 08, 2021 | 56.82 | 57.20 | 52.04 | 53.73 | 82,344 | -2.16(-3.86%) |
Jan 07, 2021 | 51.66 | 57.01 | 51.01 | 55.88 | 143,091 | +3.19(+6.05%) |
Jan 06, 2021 | 55.13 | 57.01 | 52.41 | 52.70 | 73,442 | -1.59(-2.94%) |
Jan 05, 2021 | 55.70 | 58.04 | 52.23 | 54.29 | 73,632 | -2.44(-4.30%) |
Jan 04, 2021 | 59.35 | 60.85 | 54.85 | 56.73 | 109,615 | -0.47(-0.82%) |
Dec 31, 2020 | 57.20 | 57.20 | 57.20 | 91,616 | +3.75(+7.02%) | |
Dec 30, 2020 | 53.26 | 54.85 | 52.23 | 53.45 | 91,616 | -1.78(-3.23%) |
Dec 29, 2020 | 46.51 | 55.70 | 45.01 | 55.23 | 331,504 | +9.75(+21.44%) |
Dec 28, 2020 | 49.60 | 50.45 | 43.32 | 45.48 | 135,420 | -2.81(-5.83%) |
Dec 24, 2020 | 46.88 | 49.70 | 46.51 | 48.29 | 80,659 | +2.53(+5.53%) |
Dec 23, 2020 | 47.73 | 48.57 | 45.48 | 45.76 | 108,051 | -1.41(-2.98%) |
Dec 22, 2020 | 48.01 | 49.70 | 42.85 | 47.16 | 287,804 | -0.66(-1.37%) |
Dec 21, 2020 | 45.10 | 50.45 | 44.54 | 47.82 | 343,406 | +5.16(+12.09%) |
Dec 18, 2020 | 37.51 | 45.85 | 36.93 | 42.66 | 357,682 | +4.97(+13.18%) |
Dec 17, 2020 | 36.66 | 39.01 | 34.22 | 37.69 | 138,042 | +0.56(+1.52%) |
Dec 16, 2020 | 36.38 | 40.88 | 35.16 | 37.13 | 220,989 | +0.94(+2.59%) |
Dec 15, 2020 | 31.88 | 36.94 | 30.85 | 36.19 | 223,673 | +4.69(+14.88%) |
Dec 14, 2020 | 31.60 | 32.35 | 30.85 | 31.50 | 34,412 | +0.56(+1.82%) |
Dec 11, 2020 | 30.85 | 31.88 | 30.10 | 30.94 | 51,032 | +0.09(+0.30%) |
Dec 10, 2020 | 30.00 | 31.88 | 29.25 | 30.85 | 72,132 | +0.09(+0.30%) |
Dec 09, 2020 | 32.91 | 32.91 | 30.10 | 30.75 | 119,790 | -2.25(-6.82%) |
Dec 08, 2020 | 32.72 | 33.85 | 30.66 | 33.01 | 137,497 | +0.66(+2.03%) |
Dec 07, 2020 | 29.72 | 33.29 | 29.63 | 32.35 | 238,404 | +3.28(+11.29%) |
Dec 04, 2020 | 29.25 | 29.75 | 28.50 | 29.07 | 53,069 | +0.19(+0.65%) |
Dec 03, 2020 | 26.72 | 30.00 | 26.44 | 28.88 | 209,488 | +2.06(+7.69%) |
Dec 02, 2020 | 26.44 | 27.47 | 25.97 | 26.82 | 50,016 | +0.19(+0.70%) |
Dec 01, 2020 | 28.13 | 28.50 | 26.44 | 26.63 | 85,693 | -2.16(-7.49%) |
Nov 30, 2020 | 30.00 | 30.00 | 27.38 | 28.79 | 94,828 | -0.28(-0.97%) |
Nov 27, 2020 | 28.13 | 30.85 | 27.89 | 29.07 | 138,655 | +1.31(+4.73%) |
Nov 25, 2020 | 26.82 | 28.50 | 26.25 | 27.75 | 80,894 | +0.56(+2.07%) |
Nov 24, 2020 | 30.85 | 32.72 | 25.50 | 27.19 | 297,809 | -4.50(-14.20%) |
Nov 23, 2020 | 25.50 | 32.26 | 24.94 | 31.69 | 496,674 | +5.91(+22.91%) |
Nov 20, 2020 | 24.66 | 30.94 | 23.82 | 25.79 | 480,085 | -0.94(-3.51%) |
Nov 19, 2020 | 24.00 | 26.91 | 23.82 | 26.72 | 204,565 | +2.16(+8.78%) |
Nov 18, 2020 | 23.91 | 25.04 | 22.97 | 24.57 | 93,350 | +0.56(+2.34%) |
Nov 17, 2020 | 23.72 | 24.57 | 21.66 | 24.00 | 117,908 | +0.94(+4.06%) |
Nov 16, 2020 | 22.97 | 23.63 | 22.32 | 23.07 | 110,312 | +0.75(+3.36%) |
Nov 13, 2020 | 22.13 | 22.69 | 21.88 | 22.32 | 20,092 | +0.28(+1.28%) |
Nov 12, 2020 | 22.32 | 22.60 | 21.94 | 22.03 | 20,053 | -0.38(-1.67%) |
Nov 11, 2020 | 22.22 | 22.69 | 21.75 | 22.41 | 19,673 | +0.00(+0.00%) |
Nov 10, 2020 | 22.32 | 23.35 | 22.03 | 22.41 | 26,988 | +0.09(+0.42%) |
Nov 09, 2020 | 23.16 | 23.53 | 22.32 | 22.32 | 38,185 | -1.41(-5.93%) |
Nov 06, 2020 | 22.60 | 24.38 | 22.03 | 23.72 | 72,148 | +0.94(+4.12%) |
Nov 05, 2020 | 22.78 | 23.25 | 22.32 | 22.78 | 28,525 | +0.00(+0.00%) |
Nov 04, 2020 | 22.88 | 23.25 | 22.22 | 22.78 | 36,983 | -0.47(-2.02%) |
Nov 03, 2020 | 23.82 | 23.82 | 22.88 | 23.25 | 22,755 | +0.00(+0.00%) |
Nov 02, 2020 | 22.78 | 23.35 | 22.78 | 23.25 | 31,883 | +0.47(+2.06%) |
Oct 30, 2020 | 23.16 | 23.16 | 22.03 | 22.78 | 36,037 | +0.00(+0.00%) |
Oct 29, 2020 | 22.50 | 23.44 | 22.41 | 22.78 | 25,813 | +0.09(+0.41%) |
Oct 28, 2020 | 22.60 | 23.44 | 22.13 | 22.69 | 47,671 | -0.75(-3.20%) |
Oct 27, 2020 | 25.32 | 25.32 | 22.60 | 23.44 | 52,968 | -0.09(-0.40%) |
Oct 26, 2020 | 22.60 | 24.19 | 21.94 | 23.53 | 78,954 | +0.94(+4.15%) |
Oct 23, 2020 | 22.69 | 22.97 | 21.66 | 22.60 | 40,676 | -0.09(-0.41%) |
Oct 22, 2020 | 21.00 | 23.25 | 20.91 | 22.69 | 73,952 | +1.50(+7.08%) |
Oct 21, 2020 | 22.41 | 23.44 | 21.00 | 21.19 | 145,774 | -1.50(-6.61%) |
Oct 20, 2020 | 26.63 | 26.63 | 22.60 | 22.69 | 548,750 | -1.41(-5.84%) |
Oct 19, 2020 | 25.97 | 26.63 | 23.07 | 24.10 | 321,388 | -1.50(-5.86%) |
Oct 16, 2020 | 34.04 | 35.91 | 24.47 | 25.60 | 6,551,456 | +6.66(+35.15%) |
Oct 15, 2020 | 18.57 | 19.50 | 18.38 | 18.94 | 23,849 | -0.19(-0.98%) |
Oct 14, 2020 | 18.57 | 20.07 | 18.19 | 19.13 | 67,886 | +0.56(+3.03%) |
Oct 13, 2020 | 18.85 | 19.22 | 18.28 | 18.57 | 14,174 | -0.56(-2.94%) |
Oct 12, 2020 | 19.60 | 19.69 | 18.38 | 19.13 | 20,273 | -0.19(-0.97%) |
Oct 09, 2020 | 19.88 | 20.53 | 19.22 | 19.32 | 26,331 | -1.13(-5.50%) |
Oct 08, 2020 | 20.07 | 20.82 | 19.22 | 20.44 | 53,965 | +0.38(+1.87%) |
Oct 07, 2020 | 17.63 | 20.16 | 17.63 | 20.07 | 107,368 | +2.25(+12.63%) |
Oct 06, 2020 | 17.53 | 20.07 | 17.53 | 17.82 | 137,634 | +0.38(+2.15%) |
Oct 05, 2020 | 18.28 | 18.66 | 17.44 | 17.44 | 40,997 | -0.38(-2.11%) |
Oct 02, 2020 | 17.82 | 18.75 | 17.63 | 17.82 | 38,543 | -1.03(-5.47%) |
Oct 01, 2020 | 16.78 | 18.94 | 16.78 | 18.85 | 67,572 | +1.88(+11.05%) |
Sep 30, 2020 | 17.63 | 17.91 | 16.03 | 16.97 | 128,703 | -1.22(-6.70%) |
Sep 29, 2020 | 19.69 | 20.07 | 17.44 | 18.19 | 165,153 | -2.25(-11.01%) |
Sep 28, 2020 | 19.69 | 21.94 | 18.85 | 20.44 | 280,273 | +0.09(+0.46%) |
Sep 25, 2020 | 27.94 | 30.94 | 19.22 | 20.35 | 5,781,742 | +6.09(+42.76%) |
Sep 24, 2020 | 16.69 | 16.69 | 14.16 | 14.25 | 64,954 | -2.72(-16.02%) |
Sep 23, 2020 | 16.88 | 17.25 | 16.45 | 16.97 | 16,711 | +0.09(+0.56%) |
Sep 22, 2020 | 16.69 | 17.35 | 16.60 | 16.88 | 18,875 | -0.28(-1.64%) |
Sep 21, 2020 | 17.53 | 17.67 | 16.50 | 17.16 | 29,361 | -0.75(-4.19%) |
Sep 18, 2020 | 17.63 | 17.91 | 17.07 | 17.91 | 16,669 | +0.28(+1.60%) |
Sep 17, 2020 | 16.88 | 18.10 | 16.69 | 17.63 | 28,071 | +0.56(+3.30%) |
Sep 16, 2020 | 17.16 | 17.44 | 16.60 | 17.07 | 14,381 | +0.28(+1.68%) |
Sep 15, 2020 | 17.25 | 17.35 | 16.50 | 16.78 | 20,535 | -0.56(-3.24%) |
Sep 14, 2020 | 17.82 | 18.38 | 16.69 | 17.35 | 53,471 | -0.38(-2.12%) |
Sep 11, 2020 | 16.22 | 18.00 | 16.13 | 17.72 | 47,011 | +1.31(+8.00%) |
Sep 10, 2020 | 16.88 | 16.88 | 16.03 | 16.41 | 19,918 | -0.28(-1.69%) |
Sep 09, 2020 | 17.25 | 17.25 | 15.94 | 16.69 | 73,521 | -0.19(-1.11%) |
Sep 08, 2020 | 16.03 | 17.72 | 15.66 | 16.88 | 59,451 | +0.19(+1.12%) |
Sep 04, 2020 | 16.60 | 16.88 | 15.75 | 16.69 | 29,840 | -0.09(-0.56%) |
Sep 03, 2020 | 18.00 | 18.00 | 16.41 | 16.78 | 95,013 | -1.69(-9.14%) |
Sep 02, 2020 | 19.22 | 19.32 | 17.63 | 18.47 | 75,476 | -1.22(-6.19%) |
Sep 01, 2020 | 20.16 | 20.35 | 18.00 | 19.69 | 181,758 | +0.28(+1.45%) |
Aug 31, 2020 | 20.53 | 20.53 | 19.32 | 19.41 | 30,941 | -1.03(-5.05%) |
Aug 28, 2020 | 19.88 | 20.44 | 19.88 | 20.44 | 24,476 | +0.00(+0.00%) |
Aug 27, 2020 | 21.28 | 21.28 | 19.60 | 20.44 | 74,616 | -0.47(-2.24%) |
Aug 26, 2020 | 20.16 | 21.47 | 19.50 | 20.91 | 97,950 | +0.28(+1.36%) |
Aug 25, 2020 | 19.78 | 20.82 | 19.32 | 20.63 | 36,815 | +0.47(+2.33%) |
Aug 24, 2020 | 20.44 | 22.78 | 19.13 | 20.16 | 160,042 | -0.28(-1.38%) |
Aug 21, 2020 | 20.63 | 20.82 | 19.93 | 20.44 | 67,178 | -0.56(-2.68%) |
Aug 20, 2020 | 21.38 | 21.38 | 20.44 | 21.00 | 34,113 | -0.56(-2.61%) |
Aug 19, 2020 | 22.41 | 22.41 | 21.38 | 21.57 | 29,820 | -0.66(-2.95%) |
Aug 18, 2020 | 22.41 | 22.97 | 21.19 | 22.22 | 102,315 | -0.28(-1.25%) |
Aug 17, 2020 | 22.97 | 23.25 | 22.41 | 22.50 | 34,110 | -0.84(-3.61%) |
Aug 14, 2020 | 22.60 | 24.00 | 22.13 | 23.35 | 89,777 | -1.03(-4.23%) |
Aug 13, 2020 | 24.75 | 25.13 | 23.63 | 24.38 | 78,324 | -1.13(-4.41%) |
Aug 12, 2020 | 26.82 | 27.19 | 24.29 | 25.50 | 185,139 | -1.50(-5.56%) |
Aug 11, 2020 | 28.13 | 28.60 | 26.72 | 27.00 | 59,215 | -1.13(-4.00%) |
Aug 10, 2020 | 27.57 | 28.60 | 27.10 | 28.13 | 61,332 | +0.47(+1.69%) |
Aug 07, 2020 | 27.19 | 28.50 | 26.54 | 27.66 | 102,949 | +0.19(+0.68%) |
Aug 06, 2020 | 27.66 | 28.13 | 26.82 | 27.47 | 35,621 | -0.09(-0.34%) |
Aug 05, 2020 | 28.69 | 29.25 | 27.38 | 27.57 | 51,467 | -1.13(-3.92%) |
Aug 04, 2020 | 27.00 | 29.91 | 26.91 | 28.69 | 138,898 | +1.50(+5.52%) |
Aug 03, 2020 | 27.66 | 27.66 | 26.44 | 27.19 | 59,091 | -0.47(-1.70%) |
Jul 31, 2020 | 26.82 | 28.55 | 25.60 | 27.66 | 211,454 | +0.84(+3.15%) |
Jul 30, 2020 | 26.16 | 26.82 | 25.41 | 26.82 | 50,333 | +0.47(+1.78%) |
Jul 29, 2020 | 26.54 | 26.54 | 25.69 | 26.35 | 74,363 | -0.28(-1.06%) |
Jul 28, 2020 | 26.63 | 27.47 | 25.79 | 26.63 | 114,802 | -0.09(-0.35%) |
Jul 27, 2020 | 26.44 | 27.85 | 25.88 | 26.72 | 104,037 | +0.28(+1.06%) |
Jul 24, 2020 | 26.44 | 27.29 | 25.32 | 26.44 | 106,404 | +0.47(+1.80%) |
Jul 23, 2020 | 27.94 | 29.54 | 25.79 | 25.97 | 534,331 | +0.75(+2.97%) |
Jul 22, 2020 | 25.41 | 25.88 | 25.13 | 25.22 | 39,782 | -0.56(-2.18%) |
Jul 21, 2020 | 25.88 | 26.07 | 25.13 | 25.79 | 51,128 | -0.28(-1.08%) |
Jul 20, 2020 | 26.16 | 26.25 | 25.32 | 26.07 | 52,788 | -0.56(-2.11%) |
Jul 17, 2020 | 26.91 | 27.69 | 26.11 | 26.63 | 102,767 | -0.56(-2.07%) |
Jul 16, 2020 | 26.25 | 27.47 | 25.60 | 27.19 | 113,888 | +1.22(+4.69%) |
Jul 15, 2020 | 24.57 | 26.54 | 24.00 | 25.97 | 151,008 | +1.22(+4.92%) |
Jul 14, 2020 | 24.19 | 24.94 | 23.16 | 24.75 | 78,220 | +0.19(+0.76%) |
Jul 13, 2020 | 25.41 | 25.55 | 24.29 | 24.57 | 103,685 | -1.03(-4.03%) |
Jul 10, 2020 | 25.69 | 25.88 | 25.04 | 25.60 | 48,653 | -0.47(-1.80%) |
Jul 09, 2020 | 25.79 | 26.16 | 25.04 | 26.07 | 61,541 | +0.47(+1.83%) |
Jul 08, 2020 | 25.04 | 26.63 | 24.85 | 25.60 | 228,337 | +0.56(+2.25%) |
Jul 07, 2020 | 25.97 | 25.97 | 24.85 | 25.04 | 72,915 | -1.03(-3.96%) |
Jul 06, 2020 | 26.91 | 27.10 | 24.66 | 26.07 | 288,324 | +0.84(+3.35%) |
Jul 02, 2020 | 24.94 | 26.25 | 24.67 | 25.22 | 55,521 | +0.00(+0.00%) |
Jul 01, 2020 | 25.22 | 26.25 | 24.57 | 25.22 | 129,603 | +0.19(+0.75%) |
Jun 30, 2020 | 27.19 | 27.29 | 24.38 | 25.04 | 179,398 | -3.47(-12.17%) |
Jun 29, 2020 | 26.35 | 31.50 | 26.25 | 28.50 | 482,232 | +2.53(+9.75%) |
Jun 26, 2020 | 25.50 | 26.91 | 24.00 | 25.97 | 169,178 | +0.84(+3.36%) |
Jun 25, 2020 | 24.57 | 26.44 | 24.00 | 25.13 | 213,207 | +1.50(+6.35%) |
Jun 24, 2020 | 24.19 | 24.57 | 22.97 | 23.63 | 82,090 | -0.09(-0.40%) |
Jun 23, 2020 | 25.13 | 25.32 | 23.25 | 23.72 | 137,471 | -2.91(-10.92%) |
Jun 22, 2020 | 25.60 | 27.94 | 24.29 | 26.63 | 183,149 | +1.50(+5.97%) |
Jun 19, 2020 | 26.63 | 27.00 | 25.13 | 25.13 | 79,134 | -1.41(-5.30%) |
Jun 18, 2020 | 27.38 | 27.38 | 25.13 | 26.54 | 95,945 | -0.75(-2.75%) |
Jun 17, 2020 | 27.29 | 29.63 | 25.79 | 27.29 | 250,439 | +0.19(+0.69%) |
Jun 16, 2020 | 25.32 | 27.19 | 23.44 | 27.10 | 173,612 | +1.78(+7.04%) |
Jun 15, 2020 | 24.00 | 25.60 | 23.35 | 25.32 | 110,044 | +1.31(+5.47%) |
Jun 12, 2020 | 23.63 | 25.41 | 22.60 | 24.00 | 234,598 | +1.41(+6.22%) |
Jun 11, 2020 | 24.00 | 24.75 | 22.13 | 22.60 | 111,269 | -3.00(-11.72%) |
Jun 10, 2020 | 26.07 | 26.82 | 24.47 | 25.60 | 140,584 | +0.00(+0.00%) |
Jun 09, 2020 | 24.57 | 27.85 | 24.38 | 25.60 | 242,783 | +1.03(+4.20%) |
Jun 08, 2020 | 25.22 | 25.60 | 24.00 | 24.57 | 79,739 | -0.47(-1.87%) |
Jun 05, 2020 | 26.07 | 26.07 | 24.38 | 25.04 | 124,087 | -0.28(-1.11%) |
Jun 04, 2020 | 23.44 | 26.16 | 23.44 | 25.32 | 365,546 | +2.06(+8.87%) |
Jun 03, 2020 | 22.97 | 23.53 | 22.69 | 23.25 | 56,323 | +0.28(+1.22%) |
Jun 02, 2020 | 24.00 | 24.29 | 22.88 | 22.97 | 53,633 | -1.03(-4.30%) |