Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.70 | 25.70 | 24.45 | 24.58 | 32,695 | -0.82(-3.21%) |
Feb 25, 2021 | 26.29 | 26.58 | 25.23 | 25.39 | 28,984 | -0.75(-2.88%) |
Feb 24, 2021 | 25.60 | 26.21 | 25.37 | 26.15 | 18,193 | +0.43(+1.69%) |
Feb 23, 2021 | 25.39 | 25.72 | 25.17 | 25.71 | 26,920 | +0.19(+0.76%) |
Feb 22, 2021 | 25.42 | 25.69 | 25.39 | 25.52 | 12,278 | -0.14(-0.54%) |
Feb 19, 2021 | 25.72 | 25.90 | 25.41 | 25.66 | 42,933 | -0.05(-0.19%) |
Feb 18, 2021 | 25.61 | 25.89 | 25.55 | 25.70 | 14,441 | -0.08(-0.30%) |
Feb 17, 2021 | 25.11 | 25.85 | 25.11 | 25.78 | 34,638 | +0.05(+0.20%) |
Feb 16, 2021 | 25.75 | 25.98 | 25.48 | 25.73 | 14,802 | +0.23(+0.90%) |
Feb 12, 2021 | 25.30 | 25.60 | 24.83 | 25.50 | 76,344 | +0.24(+0.95%) |
Feb 11, 2021 | 24.14 | 25.45 | 24.14 | 25.26 | 97,217 | +1.32(+5.50%) |
Feb 10, 2021 | 23.64 | 23.95 | 23.06 | 23.94 | 80,959 | +0.62(+2.64%) |
Feb 09, 2021 | 23.81 | 23.81 | 23.15 | 23.33 | 26,219 | -0.40(-1.67%) |
Feb 08, 2021 | 22.66 | 23.94 | 22.66 | 23.72 | 48,511 | +0.85(+3.72%) |
Feb 05, 2021 | 23.15 | 23.27 | 22.66 | 22.87 | 49,114 | +0.53(+2.38%) |
Feb 04, 2021 | 22.56 | 22.93 | 22.04 | 22.34 | 49,120 | +0.12(+0.52%) |
Feb 03, 2021 | 22.42 | 22.62 | 22.09 | 22.22 | 20,385 | -0.31(-1.39%) |
Feb 02, 2021 | 22.24 | 22.81 | 22.03 | 22.54 | 26,242 | +0.35(+1.56%) |
Feb 01, 2021 | 21.87 | 22.33 | 21.42 | 22.19 | 24,271 | +0.56(+2.57%) |
Jan 29, 2021 | 21.76 | 21.96 | 21.50 | 21.63 | 25,392 | -0.18(-0.82%) |
Jan 28, 2021 | 22.19 | 22.29 | 21.74 | 21.81 | 29,714 | +0.02(+0.11%) |
Jan 27, 2021 | 21.39 | 22.42 | 21.18 | 21.79 | 254,929 | +0.22(+1.00%) |
Jan 26, 2021 | 21.99 | 22.03 | 21.39 | 21.57 | 45,714 | -0.48(-2.17%) |
Jan 25, 2021 | 22.57 | 22.87 | 22.05 | 22.05 | 28,173 | -0.71(-3.13%) |
Jan 22, 2021 | 22.49 | 22.79 | 22.49 | 22.76 | 12,696 | +0.18(+0.79%) |
Jan 21, 2021 | 23.22 | 23.22 | 22.27 | 22.59 | 40,148 | -0.51(-2.23%) |
Jan 20, 2021 | 23.12 | 23.14 | 22.96 | 23.10 | 16,067 | +0.24(+1.05%) |
Jan 19, 2021 | 22.84 | 23.02 | 22.68 | 22.86 | 19,144 | +0.13(+0.58%) |
Jan 15, 2021 | 23.03 | 23.03 | 22.57 | 22.73 | 23,387 | -0.22(-0.97%) |
Jan 14, 2021 | 22.81 | 23.20 | 22.73 | 22.95 | 9,772 | +0.12(+0.54%) |
Jan 13, 2021 | 22.70 | 22.91 | 22.53 | 22.83 | 17,230 | -0.14(-0.61%) |
Jan 12, 2021 | 22.63 | 22.97 | 22.56 | 22.97 | 16,105 | +0.41(+1.83%) |
Jan 11, 2021 | 22.54 | 22.79 | 22.53 | 22.56 | 21,605 | -0.37(-1.59%) |
Jan 08, 2021 | 23.18 | 23.18 | 22.69 | 22.92 | 23,721 | +0.07(+0.31%) |
Jan 07, 2021 | 22.91 | 23.17 | 22.76 | 22.85 | 22,841 | -0.07(-0.29%) |
Jan 06, 2021 | 23.12 | 23.29 | 22.75 | 22.91 | 34,854 | -0.22(-0.93%) |
Jan 05, 2021 | 22.74 | 23.25 | 22.74 | 23.13 | 18,725 | +0.45(+1.98%) |
Jan 04, 2021 | 22.65 | 22.98 | 22.56 | 22.68 | 26,845 | +0.22(+0.96%) |
Dec 31, 2020 | 22.47 | 22.47 | 22.47 | 34,959 | -0.35(-1.55%) | |
Dec 30, 2020 | 22.76 | 22.96 | 22.72 | 22.82 | 34,959 | +0.04(+0.18%) |
Dec 29, 2020 | 22.60 | 22.85 | 22.28 | 22.78 | 57,211 | +0.32(+1.41%) |
Dec 28, 2020 | 22.99 | 22.99 | 22.46 | 22.46 | 11,764 | -0.27(-1.19%) |
Dec 24, 2020 | 22.17 | 22.78 | 22.17 | 22.73 | 15,870 | +0.52(+2.35%) |
Dec 23, 2020 | 22.06 | 22.42 | 22.00 | 22.21 | 28,370 | +0.34(+1.53%) |
Dec 22, 2020 | 22.32 | 22.32 | 21.76 | 21.87 | 24,375 | -0.63(-2.82%) |
Dec 21, 2020 | 21.87 | 22.58 | 21.81 | 22.51 | 23,964 | +0.24(+1.08%) |
Dec 18, 2020 | 22.95 | 22.95 | 22.19 | 22.27 | 31,406 | -0.69(-3.00%) |
Dec 17, 2020 | 22.72 | 23.08 | 22.72 | 22.96 | 14,913 | +0.07(+0.31%) |
Dec 16, 2020 | 22.81 | 22.93 | 22.63 | 22.88 | 28,297 | -0.07(-0.29%) |
Dec 15, 2020 | 22.38 | 23.25 | 22.38 | 22.95 | 39,919 | +0.53(+2.36%) |
Dec 14, 2020 | 22.65 | 22.75 | 22.12 | 22.42 | 49,790 | +0.13(+0.60%) |
Dec 11, 2020 | 22.56 | 22.97 | 21.96 | 22.29 | 65,485 | -0.51(-2.23%) |
Dec 10, 2020 | 22.52 | 23.26 | 22.52 | 22.79 | 35,111 | -0.06(-0.26%) |
Dec 09, 2020 | 23.77 | 23.84 | 22.84 | 22.85 | 38,715 | -0.90(-3.80%) |
Dec 08, 2020 | 23.78 | 23.94 | 23.59 | 23.76 | 60,507 | -0.16(-0.68%) |
Dec 07, 2020 | 23.35 | 23.94 | 23.26 | 23.92 | 42,323 | +0.48(+2.07%) |
Dec 04, 2020 | 22.52 | 23.80 | 22.52 | 23.44 | 50,283 | +0.81(+3.60%) |
Dec 03, 2020 | 22.44 | 22.90 | 22.44 | 22.62 | 64,543 | +0.42(+1.89%) |
Dec 02, 2020 | 21.69 | 22.27 | 21.69 | 22.20 | 53,041 | +0.39(+1.81%) |
Dec 01, 2020 | 21.36 | 21.91 | 21.22 | 21.81 | 64,680 | +0.39(+1.82%) |
Nov 30, 2020 | 21.46 | 21.52 | 20.95 | 21.42 | 47,864 | -0.04(-0.20%) |
Nov 27, 2020 | 21.44 | 21.70 | 21.12 | 21.46 | 31,907 | +0.57(+2.73%) |
Nov 25, 2020 | 21.42 | 21.52 | 20.84 | 20.89 | 29,956 | -0.50(-2.32%) |
Nov 24, 2020 | 21.13 | 21.73 | 21.01 | 21.39 | 85,318 | +0.44(+2.11%) |
Nov 23, 2020 | 20.60 | 21.24 | 20.60 | 20.94 | 74,608 | +0.23(+1.13%) |
Nov 20, 2020 | 20.36 | 20.75 | 20.32 | 20.71 | 11,714 | -0.08(-0.37%) |
Nov 19, 2020 | 20.84 | 20.85 | 20.50 | 20.79 | 18,007 | +0.04(+0.17%) |
Nov 18, 2020 | 20.91 | 21.21 | 20.75 | 20.75 | 34,694 | -0.13(-0.60%) |
Nov 17, 2020 | 21.09 | 21.12 | 20.60 | 20.88 | 84,564 | -0.28(-1.33%) |
Nov 16, 2020 | 20.39 | 21.33 | 20.39 | 21.16 | 36,116 | +0.99(+4.92%) |
Nov 13, 2020 | 19.83 | 20.18 | 19.42 | 20.17 | 25,103 | +0.34(+1.72%) |
Nov 12, 2020 | 20.94 | 21.11 | 19.47 | 19.83 | 86,041 | -1.11(-5.28%) |
Nov 11, 2020 | 20.61 | 21.16 | 20.52 | 20.93 | 39,157 | +0.38(+1.86%) |
Nov 10, 2020 | 19.95 | 20.56 | 19.93 | 20.55 | 30,167 | +0.50(+2.50%) |
Nov 09, 2020 | 19.69 | 20.22 | 19.49 | 20.05 | 65,375 | +1.26(+6.71%) |
Nov 06, 2020 | 18.59 | 19.09 | 18.59 | 18.79 | 28,784 | +0.19(+1.03%) |
Nov 05, 2020 | 18.09 | 18.88 | 18.09 | 18.60 | 45,264 | +0.69(+3.84%) |
Nov 04, 2020 | 18.43 | 18.71 | 17.78 | 17.91 | 72,032 | -0.32(-1.77%) |
Nov 03, 2020 | 18.74 | 19.26 | 18.20 | 18.23 | 54,739 | -0.11(-0.59%) |
Nov 02, 2020 | 17.66 | 18.82 | 17.66 | 18.34 | 47,963 | +0.96(+5.50%) |
Oct 30, 2020 | 18.03 | 18.12 | 17.36 | 17.38 | 55,059 | -0.71(-3.93%) |
Oct 29, 2020 | 17.94 | 18.39 | 17.81 | 18.09 | 39,251 | +0.20(+1.10%) |
Oct 28, 2020 | 17.93 | 18.67 | 17.88 | 17.90 | 45,112 | -0.27(-1.51%) |
Oct 27, 2020 | 19.08 | 19.23 | 18.03 | 18.17 | 67,376 | -0.98(-5.12%) |
Oct 26, 2020 | 19.00 | 19.50 | 18.98 | 19.15 | 24,535 | -0.08(-0.43%) |
Oct 23, 2020 | 19.61 | 19.71 | 19.17 | 19.23 | 28,115 | -0.41(-2.07%) |
Oct 22, 2020 | 19.35 | 19.87 | 19.30 | 19.64 | 32,100 | +0.11(+0.55%) |
Oct 21, 2020 | 19.12 | 19.53 | 19.03 | 19.53 | 34,958 | +0.39(+2.03%) |
Oct 20, 2020 | 19.32 | 19.40 | 18.95 | 19.14 | 25,317 | +0.01(+0.03%) |
Oct 19, 2020 | 19.48 | 19.55 | 19.13 | 19.14 | 20,571 | -0.42(-2.14%) |
Oct 16, 2020 | 19.22 | 19.65 | 19.12 | 19.56 | 13,723 | +0.27(+1.39%) |
Oct 15, 2020 | 19.05 | 19.29 | 18.97 | 19.29 | 20,526 | +0.11(+0.59%) |
Oct 14, 2020 | 19.08 | 19.22 | 19.04 | 19.17 | 47,438 | +0.04(+0.22%) |
Oct 13, 2020 | 19.27 | 19.27 | 19.03 | 19.13 | 36,523 | -0.36(-1.87%) |
Oct 12, 2020 | 19.83 | 19.83 | 19.42 | 19.50 | 12,934 | -0.07(-0.37%) |
Oct 09, 2020 | 20.12 | 20.12 | 19.13 | 19.57 | 64,598 | -0.53(-2.65%) |
Oct 08, 2020 | 19.06 | 20.20 | 19.06 | 20.10 | 36,168 | +0.91(+4.73%) |
Oct 07, 2020 | 18.31 | 19.36 | 18.31 | 19.19 | 67,758 | +0.85(+4.66%) |
Oct 06, 2020 | 18.58 | 18.61 | 18.08 | 18.34 | 89,062 | -0.29(-1.54%) |
Oct 05, 2020 | 18.66 | 18.79 | 18.49 | 18.63 | 123,848 | +0.01(+0.06%) |
Oct 02, 2020 | 18.51 | 18.76 | 18.43 | 18.61 | 60,247 | -0.23(-1.21%) |
Oct 01, 2020 | 18.21 | 19.06 | 18.10 | 18.84 | 119,072 | +0.84(+4.65%) |
Sep 30, 2020 | 17.97 | 18.64 | 17.97 | 18.00 | 216,561 | -0.20(-1.08%) |
Sep 29, 2020 | 18.74 | 18.83 | 17.85 | 18.20 | 85,400 | -0.48(-2.56%) |
Sep 28, 2020 | 18.81 | 18.89 | 18.54 | 18.68 | 71,441 | +0.16(+0.84%) |
Sep 25, 2020 | 17.77 | 18.83 | 17.77 | 18.52 | 120,662 | +0.60(+3.36%) |
Sep 24, 2020 | 17.09 | 18.45 | 16.87 | 17.92 | 110,035 | +0.62(+3.60%) |
Sep 23, 2020 | 17.90 | 18.02 | 17.12 | 17.30 | 69,781 | -0.28(-1.60%) |
Sep 22, 2020 | 17.04 | 18.60 | 17.04 | 17.58 | 62,843 | +0.45(+2.62%) |
Sep 21, 2020 | 17.44 | 17.48 | 16.93 | 17.13 | 63,462 | -0.79(-4.43%) |
Sep 18, 2020 | 18.29 | 19.12 | 17.65 | 17.93 | 66,272 | +0.09(+0.50%) |
Sep 17, 2020 | 17.33 | 17.93 | 17.17 | 17.84 | 100,795 | +0.15(+0.84%) |
Sep 16, 2020 | 17.93 | 18.03 | 17.61 | 17.69 | 57,690 | -0.16(-0.90%) |
Sep 15, 2020 | 17.94 | 18.03 | 17.68 | 17.85 | 45,140 | +0.07(+0.37%) |
Sep 14, 2020 | 18.21 | 18.21 | 17.76 | 17.78 | 38,166 | -0.30(-1.69%) |
Sep 11, 2020 | 18.32 | 18.60 | 17.98 | 18.09 | 39,830 | -0.28(-1.53%) |
Sep 10, 2020 | 17.85 | 19.03 | 17.50 | 18.37 | 83,404 | +0.63(+3.54%) |
Sep 09, 2020 | 17.84 | 17.87 | 17.61 | 17.74 | 34,705 | +0.11(+0.64%) |
Sep 08, 2020 | 18.32 | 18.32 | 17.58 | 17.63 | 30,880 | -0.87(-4.72%) |
Sep 04, 2020 | 18.54 | 18.90 | 18.16 | 18.50 | 64,933 | -0.07(-0.39%) |
Sep 03, 2020 | 18.45 | 18.70 | 17.94 | 18.57 | 57,651 | +0.04(+0.23%) |
Sep 02, 2020 | 18.74 | 18.94 | 18.52 | 18.53 | 78,832 | -0.26(-1.40%) |
Sep 01, 2020 | 18.73 | 19.03 | 18.53 | 18.79 | 52,810 | +0.08(+0.42%) |
Aug 31, 2020 | 19.03 | 19.13 | 18.39 | 18.71 | 54,085 | -0.31(-1.63%) |
Aug 28, 2020 | 19.54 | 19.74 | 18.89 | 19.03 | 37,822 | -0.49(-2.53%) |
Aug 27, 2020 | 19.54 | 20.04 | 19.47 | 19.52 | 35,037 | -0.03(-0.15%) |
Aug 26, 2020 | 19.67 | 19.86 | 19.40 | 19.55 | 29,753 | -0.18(-0.94%) |
Aug 25, 2020 | 19.89 | 19.94 | 19.62 | 19.73 | 40,449 | +0.02(+0.09%) |
Aug 24, 2020 | 20.52 | 20.62 | 19.63 | 19.72 | 35,250 | -0.64(-3.13%) |
Aug 21, 2020 | 20.07 | 20.41 | 20.07 | 20.35 | 26,827 | +0.26(+1.28%) |
Aug 20, 2020 | 19.97 | 20.21 | 19.92 | 20.10 | 37,215 | +0.14(+0.69%) |
Aug 19, 2020 | 19.72 | 20.31 | 19.59 | 19.96 | 29,824 | +0.35(+1.79%) |
Aug 18, 2020 | 19.80 | 19.82 | 19.28 | 19.61 | 19,788 | -0.16(-0.78%) |
Aug 17, 2020 | 19.08 | 20.07 | 19.08 | 19.76 | 28,347 | +0.54(+2.79%) |
Aug 14, 2020 | 19.00 | 19.41 | 18.92 | 19.23 | 21,797 | +0.15(+0.78%) |
Aug 13, 2020 | 19.42 | 19.54 | 19.08 | 19.08 | 35,726 | -0.16(-0.81%) |
Aug 12, 2020 | 19.63 | 20.04 | 19.14 | 19.23 | 91,107 | -0.30(-1.56%) |
Aug 11, 2020 | 19.76 | 19.81 | 19.00 | 19.54 | 68,724 | +0.30(+1.55%) |
Aug 10, 2020 | 17.44 | 19.40 | 17.44 | 19.24 | 92,891 | +1.94(+11.20%) |
Aug 07, 2020 | 16.62 | 17.49 | 16.62 | 17.30 | 41,247 | +0.58(+3.46%) |
Aug 06, 2020 | 15.96 | 16.95 | 15.31 | 16.72 | 115,705 | +0.91(+5.73%) |
Aug 05, 2020 | 15.95 | 16.19 | 15.80 | 15.82 | 57,571 | +0.08(+0.49%) |
Aug 04, 2020 | 15.98 | 16.18 | 15.44 | 15.74 | 51,429 | -0.20(-1.23%) |
Aug 03, 2020 | 16.00 | 16.07 | 15.77 | 15.94 | 9,295 | +0.08(+0.53%) |
Jul 31, 2020 | 16.30 | 16.52 | 15.80 | 15.85 | 43,595 | -0.58(-3.52%) |
Jul 30, 2020 | 16.37 | 16.51 | 15.91 | 16.43 | 34,815 | -0.30(-1.78%) |
Jul 29, 2020 | 16.88 | 17.17 | 16.59 | 16.73 | 31,631 | -0.29(-1.68%) |
Jul 28, 2020 | 16.74 | 17.06 | 16.28 | 17.02 | 55,979 | +0.05(+0.28%) |
Jul 27, 2020 | 17.59 | 17.59 | 16.56 | 16.97 | 42,604 | -0.61(-3.49%) |
Jul 24, 2020 | 17.63 | 17.83 | 17.55 | 17.58 | 32,361 | -0.10(-0.54%) |
Jul 23, 2020 | 17.80 | 17.92 | 17.53 | 17.68 | 17,273 | +0.00(+0.00%) |
Jul 22, 2020 | 17.38 | 17.75 | 17.38 | 17.68 | 39,312 | +0.13(+0.71%) |
Jul 21, 2020 | 17.58 | 18.21 | 17.46 | 17.55 | 33,348 | -0.03(-0.17%) |
Jul 20, 2020 | 17.89 | 18.06 | 17.43 | 17.58 | 35,208 | -0.38(-2.09%) |
Jul 17, 2020 | 17.98 | 18.11 | 17.81 | 17.96 | 44,266 | -0.15(-0.82%) |
Jul 16, 2020 | 18.01 | 18.22 | 17.65 | 18.11 | 52,695 | +0.17(+0.93%) |
Jul 15, 2020 | 17.75 | 18.21 | 17.60 | 17.94 | 82,537 | +0.49(+2.80%) |
Jul 14, 2020 | 17.74 | 18.05 | 17.40 | 17.45 | 31,724 | -0.45(-2.53%) |
Jul 13, 2020 | 18.35 | 18.50 | 17.90 | 17.90 | 39,448 | -0.27(-1.48%) |
Jul 10, 2020 | 18.23 | 18.32 | 18.11 | 18.17 | 11,737 | +0.18(+1.03%) |
Jul 09, 2020 | 18.66 | 18.72 | 17.99 | 17.99 | 39,522 | -0.71(-3.80%) |
Jul 08, 2020 | 18.67 | 19.07 | 18.36 | 18.70 | 48,986 | +0.14(+0.74%) |
Jul 07, 2020 | 19.40 | 19.41 | 18.55 | 18.56 | 49,906 | -1.10(-5.61%) |
Jul 06, 2020 | 19.01 | 19.74 | 18.94 | 19.66 | 54,921 | +1.32(+7.22%) |
Jul 02, 2020 | 18.45 | 18.76 | 18.17 | 18.34 | 19,450 | +0.15(+0.82%) |
Jul 01, 2020 | 18.53 | 18.63 | 18.03 | 18.19 | 9,232 | -0.21(-1.13%) |
Jun 30, 2020 | 18.39 | 18.49 | 18.13 | 18.40 | 29,165 | +0.14(+0.78%) |
Jun 29, 2020 | 18.03 | 18.33 | 17.68 | 18.26 | 32,022 | +0.24(+1.36%) |
Jun 26, 2020 | 18.71 | 18.71 | 17.85 | 18.01 | 33,870 | -0.78(-4.16%) |
Jun 25, 2020 | 18.77 | 19.34 | 18.63 | 18.79 | 30,972 | -0.29(-1.53%) |
Jun 24, 2020 | 19.31 | 19.51 | 18.58 | 19.08 | 125,455 | -0.67(-3.38%) |
Jun 23, 2020 | 19.99 | 20.30 | 19.44 | 19.75 | 82,879 | -0.13(-0.63%) |
Jun 22, 2020 | 19.84 | 20.06 | 19.55 | 19.88 | 45,885 | -0.10(-0.48%) |
Jun 19, 2020 | 20.24 | 20.38 | 19.82 | 19.97 | 49,967 | +0.04(+0.18%) |
Jun 18, 2020 | 20.04 | 20.34 | 19.51 | 19.94 | 42,173 | -0.06(-0.30%) |
Jun 17, 2020 | 20.10 | 20.72 | 19.94 | 20.00 | 71,657 | -0.24(-1.21%) |
Jun 16, 2020 | 20.72 | 20.82 | 20.11 | 20.24 | 54,943 | -0.17(-0.82%) |
Jun 15, 2020 | 19.53 | 20.52 | 19.08 | 20.41 | 52,290 | +0.39(+1.97%) |
Jun 12, 2020 | 19.60 | 20.02 | 19.08 | 20.02 | 57,344 | +1.01(+5.34%) |
Jun 11, 2020 | 19.38 | 19.38 | 18.36 | 19.00 | 82,720 | -1.29(-6.38%) |
Jun 10, 2020 | 20.88 | 20.88 | 20.04 | 20.30 | 47,929 | -0.73(-3.49%) |
Jun 09, 2020 | 21.39 | 21.39 | 20.87 | 21.03 | 63,714 | -0.38(-1.76%) |
Jun 08, 2020 | 20.83 | 21.68 | 20.14 | 21.40 | 80,965 | +0.87(+4.24%) |
Jun 05, 2020 | 21.09 | 21.89 | 20.53 | 20.53 | 88,699 | +0.10(+0.47%) |
Jun 04, 2020 | 20.40 | 20.62 | 19.80 | 20.44 | 40,372 | +0.11(+0.53%) |
Jun 03, 2020 | 19.78 | 20.34 | 19.59 | 20.33 | 48,620 | +0.63(+3.21%) |
Jun 02, 2020 | 18.85 | 19.73 | 18.57 | 19.70 | 64,489 | +0.82(+4.33%) |
Jun 01, 2020 | 18.14 | 18.98 | 18.14 | 18.88 | 59,578 | +0.52(+2.86%) |
May 29, 2020 | 17.54 | 18.87 | 17.49 | 18.36 | 89,202 | +0.79(+4.52%) |
May 28, 2020 | 18.57 | 18.72 | 17.38 | 17.56 | 87,772 | -0.69(-3.79%) |
May 27, 2020 | 18.49 | 18.49 | 17.56 | 18.26 | 53,872 | +0.02(+0.13%) |
May 26, 2020 | 17.46 | 18.53 | 17.46 | 18.23 | 45,567 | +1.09(+6.37%) |
May 22, 2020 | 17.18 | 17.34 | 16.68 | 17.14 | 25,441 | -0.07(-0.38%) |
May 21, 2020 | 17.43 | 17.46 | 16.77 | 17.21 | 38,366 | -0.28(-1.63%) |
May 20, 2020 | 17.03 | 17.74 | 17.03 | 17.49 | 103,374 | +1.17(+7.16%) |
May 19, 2020 | 16.63 | 17.32 | 16.32 | 16.32 | 58,507 | +0.11(+0.70%) |
May 18, 2020 | 16.97 | 17.38 | 16.21 | 16.21 | 22,395 | -0.09(-0.55%) |
May 15, 2020 | 15.60 | 16.64 | 15.44 | 16.30 | 55,264 | +0.43(+2.69%) |
May 14, 2020 | 15.41 | 16.07 | 14.73 | 15.87 | 91,460 | +0.41(+2.65%) |
May 13, 2020 | 16.52 | 16.54 | 15.37 | 15.46 | 90,175 | -1.23(-7.36%) |
May 12, 2020 | 16.21 | 16.94 | 16.21 | 16.69 | 67,752 | +0.49(+3.00%) |
May 11, 2020 | 16.67 | 16.67 | 16.04 | 16.20 | 76,866 | -0.63(-3.74%) |
May 08, 2020 | 17.23 | 17.42 | 16.82 | 16.83 | 39,089 | -0.13(-0.77%) |
May 07, 2020 | 16.93 | 17.58 | 16.93 | 16.96 | 52,354 | +0.02(+0.14%) |
May 06, 2020 | 17.53 | 17.54 | 16.48 | 16.94 | 80,539 | -0.73(-4.13%) |
May 05, 2020 | 17.95 | 18.57 | 17.57 | 17.67 | 59,045 | -0.23(-1.29%) |
May 04, 2020 | 17.82 | 17.95 | 17.27 | 17.90 | 43,544 | -0.20(-1.08%) |
May 01, 2020 | 18.35 | 18.35 | 17.69 | 18.10 | 47,176 | -0.72(-3.82%) |
Apr 30, 2020 | 19.46 | 19.49 | 18.51 | 18.81 | 85,070 | -0.94(-4.75%) |
Apr 29, 2020 | 18.79 | 19.98 | 18.75 | 19.75 | 46,226 | +1.44(+7.88%) |
Apr 28, 2020 | 18.63 | 18.92 | 17.89 | 18.31 | 36,267 | +0.40(+2.22%) |
Apr 27, 2020 | 17.27 | 18.17 | 17.27 | 17.91 | 76,593 | +0.85(+5.01%) |
Apr 24, 2020 | 17.27 | 17.27 | 16.62 | 17.06 | 30,833 | +0.08(+0.45%) |
Apr 23, 2020 | 16.57 | 17.12 | 16.57 | 16.98 | 56,635 | +0.58(+3.51%) |
Apr 22, 2020 | 17.02 | 17.02 | 16.14 | 16.40 | 173,172 | -0.14(-0.83%) |
Apr 21, 2020 | 16.30 | 16.64 | 16.24 | 16.54 | 83,600 | -0.19(-1.14%) |
Apr 20, 2020 | 16.60 | 16.86 | 16.05 | 16.73 | 128,029 | +0.02(+0.11%) |
Apr 17, 2020 | 17.02 | 17.47 | 16.44 | 16.71 | 71,944 | +0.30(+1.84%) |
Apr 16, 2020 | 16.73 | 17.01 | 16.38 | 16.41 | 84,203 | -0.38(-2.28%) |
Apr 15, 2020 | 17.59 | 17.59 | 16.45 | 16.79 | 92,712 | -0.96(-5.43%) |
Apr 14, 2020 | 16.78 | 17.81 | 16.76 | 17.76 | 89,144 | +1.25(+7.55%) |
Apr 13, 2020 | 15.56 | 16.51 | 15.13 | 16.51 | 47,785 | +0.83(+5.26%) |
Apr 09, 2020 | 16.45 | 16.83 | 15.45 | 15.69 | 131,084 | -0.37(-2.33%) |
Apr 08, 2020 | 15.89 | 16.96 | 15.66 | 16.06 | 72,881 | +0.40(+2.58%) |
Apr 07, 2020 | 15.82 | 16.52 | 15.38 | 15.66 | 63,225 | +0.69(+4.60%) |
Apr 06, 2020 | 13.99 | 15.75 | 13.97 | 14.97 | 63,006 | +1.54(+11.44%) |
Apr 03, 2020 | 14.40 | 14.57 | 13.19 | 13.43 | 45,323 | -0.91(-6.37%) |
Apr 02, 2020 | 14.33 | 15.32 | 14.14 | 14.35 | 70,072 | -0.18(-1.27%) |
Apr 01, 2020 | 14.64 | 14.72 | 14.10 | 14.53 | 77,429 | -0.56(-3.74%) |
Mar 31, 2020 | 14.87 | 15.56 | 14.52 | 15.09 | 76,077 | +0.23(+1.56%) |
Mar 30, 2020 | 14.74 | 14.95 | 13.90 | 14.86 | 64,743 | -0.01(-0.04%) |
Mar 27, 2020 | 14.78 | 15.33 | 14.34 | 14.87 | 127,377 | -0.42(-2.74%) |
Mar 26, 2020 | 14.81 | 16.17 | 14.61 | 15.29 | 193,644 | +0.49(+3.31%) |
Mar 25, 2020 | 12.69 | 15.95 | 12.65 | 14.80 | 153,678 | +2.28(+18.21%) |
Mar 24, 2020 | 11.62 | 12.79 | 11.57 | 12.52 | 106,213 | +1.19(+10.53%) |
Mar 23, 2020 | 11.54 | 12.36 | 11.18 | 11.32 | 191,792 | -0.50(-4.27%) |
Mar 20, 2020 | 12.70 | 13.81 | 11.56 | 11.83 | 520,799 | -0.48(-3.91%) |
Mar 19, 2020 | 12.55 | 12.74 | 11.04 | 12.31 | 290,196 | -0.34(-2.67%) |
Mar 18, 2020 | 13.82 | 14.15 | 12.31 | 12.65 | 123,074 | -2.14(-14.45%) |
Mar 17, 2020 | 14.81 | 15.44 | 13.98 | 14.78 | 154,940 | +0.08(+0.52%) |
Mar 16, 2020 | 16.55 | 16.55 | 14.61 | 14.71 | 139,062 | -2.44(-14.23%) |
Mar 13, 2020 | 15.88 | 17.50 | 15.84 | 17.15 | 161,580 | +1.86(+12.19%) |
Mar 12, 2020 | 18.12 | 18.93 | 15.19 | 15.28 | 177,941 | -4.24(-21.71%) |
Mar 11, 2020 | 20.01 | 20.12 | 19.38 | 19.52 | 127,008 | -0.79(-3.89%) |
Mar 10, 2020 | 19.47 | 20.38 | 19.26 | 20.31 | 74,098 | +1.37(+7.24%) |
Mar 09, 2020 | 22.20 | 22.20 | 18.91 | 18.94 | 138,642 | -3.85(-16.90%) |
Mar 06, 2020 | 22.84 | 22.93 | 22.36 | 22.79 | 58,971 | -0.35(-1.51%) |
Mar 05, 2020 | 23.69 | 23.74 | 22.97 | 23.14 | 29,802 | -1.00(-4.15%) |
Mar 04, 2020 | 24.42 | 24.42 | 23.66 | 24.14 | 49,045 | +0.21(+0.87%) |
Mar 03, 2020 | 24.19 | 24.35 | 23.47 | 23.94 | 44,819 | -0.10(-0.40%) |