Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.90 | 25.98 | 25.33 | 25.64 | 48,100 | -0.09(-0.35%) |
Feb 25, 2021 | 26.66 | 26.68 | 25.73 | 25.73 | 244,493 | -1.07(-3.97%) |
Feb 24, 2021 | 26.32 | 26.83 | 26.32 | 26.80 | 20,201 | +0.98(+3.78%) |
Feb 23, 2021 | 25.62 | 25.87 | 25.45 | 25.82 | 24,582 | -0.14(-0.56%) |
Feb 22, 2021 | 26.06 | 26.24 | 25.96 | 25.96 | 42,895 | +0.21(+0.83%) |
Feb 19, 2021 | 25.81 | 26.07 | 25.74 | 25.75 | 171,400 | +0.59(+2.32%) |
Feb 18, 2021 | 25.33 | 25.33 | 25.06 | 25.16 | 169,643 | -0.29(-1.12%) |
Feb 17, 2021 | 25.57 | 25.59 | 25.24 | 25.45 | 53,843 | +0.06(+0.24%) |
Feb 16, 2021 | 25.45 | 25.50 | 25.28 | 25.39 | 18,957 | +0.25(+0.99%) |
Feb 12, 2021 | 25.22 | 25.38 | 25.14 | 25.14 | 30,100 | -0.45(-1.76%) |
Feb 11, 2021 | 25.73 | 25.78 | 25.45 | 25.59 | 24,313 | +0.17(+0.67%) |
Feb 10, 2021 | 25.53 | 25.64 | 25.31 | 25.42 | 171,116 | -0.25(-0.97%) |
Feb 09, 2021 | 25.47 | 25.71 | 25.38 | 25.67 | 23,124 | +0.46(+1.82%) |
Feb 08, 2021 | 25.13 | 25.23 | 25.13 | 25.21 | 23,381 | +0.25(+1.00%) |
Feb 05, 2021 | 24.96 | 25.12 | 24.82 | 24.96 | 318,800 | -0.49(-1.93%) |
Feb 04, 2021 | 25.25 | 25.45 | 25.17 | 25.45 | 20,242 | -0.55(-2.12%) |
Feb 03, 2021 | 25.50 | 26.00 | 25.21 | 26.00 | 35,744 | +0.61(+2.42%) |
Feb 02, 2021 | 24.95 | 25.40 | 24.91 | 25.39 | 330,899 | +0.53(+2.11%) |
Feb 01, 2021 | 24.88 | 24.93 | 24.79 | 24.86 | 278,122 | +0.23(+0.93%) |
Jan 29, 2021 | 24.93 | 24.98 | 24.52 | 24.63 | 338,600 | -0.28(-1.12%) |
Jan 28, 2021 | 24.91 | 25.14 | 24.91 | 24.91 | 81,311 | +0.34(+1.38%) |
Jan 27, 2021 | 24.81 | 25.01 | 24.56 | 24.57 | 46,625 | -1.23(-4.75%) |
Jan 26, 2021 | 25.92 | 25.93 | 25.71 | 25.80 | 14,974 | +0.02(+0.06%) |
Jan 25, 2021 | 25.83 | 25.87 | 25.50 | 25.78 | 17,773 | -0.45(-1.72%) |
Jan 22, 2021 | 26.15 | 26.27 | 26.10 | 26.23 | 13,800 | +0.01(+0.04%) |
Jan 21, 2021 | 26.06 | 26.22 | 25.97 | 26.22 | 33,004 | +0.17(+0.65%) |
Jan 20, 2021 | 25.88 | 26.05 | 25.85 | 26.05 | 18,884 | +0.60(+2.36%) |
Jan 19, 2021 | 25.57 | 25.57 | 25.37 | 25.45 | 35,412 | +0.38(+1.52%) |
Jan 15, 2021 | 25.21 | 25.27 | 24.99 | 25.07 | 19,400 | -0.65(-2.53%) |
Jan 14, 2021 | 25.62 | 25.85 | 25.62 | 25.72 | 22,825 | -0.00(-0.02%) |
Jan 13, 2021 | 25.86 | 25.86 | 25.67 | 25.72 | 21,790 | -0.32(-1.21%) |
Jan 12, 2021 | 25.85 | 26.12 | 25.76 | 26.04 | 36,950 | +0.73(+2.88%) |
Jan 11, 2021 | 25.09 | 25.45 | 25.09 | 25.31 | 18,246 | -0.46(-1.79%) |
Jan 08, 2021 | 25.82 | 25.82 | 25.52 | 25.77 | 20,300 | -0.55(-2.09%) |
Jan 07, 2021 | 25.66 | 26.38 | 25.55 | 26.32 | 283,856 | +1.46(+5.87%) |
Jan 06, 2021 | 24.25 | 25.10 | 24.25 | 24.86 | 18,875 | +0.25(+1.02%) |
Jan 05, 2021 | 24.40 | 24.63 | 24.30 | 24.61 | 16,967 | +0.78(+3.27%) |
Jan 04, 2021 | 24.36 | 24.36 | 23.65 | 23.83 | 15,339 | +0.48(+2.06%) |
Dec 31, 2020 | 23.35 | 23.35 | 23.35 | 28,709 | -0.20(-0.85%) | |
Dec 30, 2020 | 23.75 | 23.87 | 23.54 | 23.55 | 28,709 | -0.31(-1.30%) |
Dec 29, 2020 | 23.99 | 24.02 | 23.77 | 23.86 | 17,415 | +0.31(+1.32%) |
Dec 28, 2020 | 23.58 | 23.68 | 23.49 | 23.55 | 13,998 | -0.01(-0.04%) |
Dec 24, 2020 | 23.39 | 23.56 | 23.39 | 23.56 | 10,000 | +0.14(+0.60%) |
Dec 23, 2020 | 23.44 | 23.50 | 23.30 | 23.42 | 12,926 | +0.16(+0.69%) |
Dec 22, 2020 | 23.39 | 23.39 | 23.25 | 23.26 | 20,114 | -0.35(-1.47%) |
Dec 21, 2020 | 23.40 | 23.68 | 23.23 | 23.61 | 32,295 | -0.36(-1.51%) |
Dec 18, 2020 | 23.89 | 23.97 | 23.78 | 23.97 | 28,400 | +0.32(+1.35%) |
Dec 17, 2020 | 23.84 | 23.94 | 23.62 | 23.65 | 17,964 | +0.22(+0.94%) |
Dec 16, 2020 | 23.30 | 23.51 | 23.29 | 23.43 | 16,039 | -0.12(-0.51%) |
Dec 15, 2020 | 23.22 | 23.57 | 23.22 | 23.55 | 17,149 | +0.88(+3.88%) |
Dec 14, 2020 | 22.85 | 22.88 | 22.67 | 22.67 | 9,629 | -0.01(-0.04%) |
Dec 11, 2020 | 22.66 | 22.76 | 22.54 | 22.68 | 50,900 | +0.00(+0.00%) |
Dec 10, 2020 | 22.54 | 22.70 | 22.54 | 22.68 | 18,771 | -0.11(-0.48%) |
Dec 09, 2020 | 22.89 | 22.91 | 22.63 | 22.79 | 14,981 | -0.17(-0.74%) |
Dec 08, 2020 | 22.79 | 22.96 | 22.77 | 22.96 | 22,131 | +0.06(+0.26%) |
Dec 07, 2020 | 23.14 | 23.14 | 22.88 | 22.90 | 41,632 | -0.20(-0.87%) |
Dec 04, 2020 | 23.10 | 23.15 | 22.98 | 23.10 | 79,600 | +0.21(+0.90%) |
Dec 03, 2020 | 22.87 | 23.07 | 22.87 | 22.89 | 15,051 | -0.06(-0.27%) |
Dec 02, 2020 | 22.86 | 23.00 | 22.86 | 22.96 | 12,463 | -0.30(-1.30%) |
Dec 01, 2020 | 23.21 | 23.32 | 23.10 | 23.26 | 20,990 | +0.71(+3.15%) |
Nov 30, 2020 | 23.21 | 23.23 | 22.55 | 22.55 | 29,576 | -0.85(-3.63%) |
Nov 27, 2020 | 23.33 | 23.51 | 23.33 | 23.40 | 12,200 | -0.21(-0.89%) |
Nov 25, 2020 | 23.68 | 23.68 | 23.43 | 23.61 | 17,600 | -0.15(-0.63%) |
Nov 24, 2020 | 23.50 | 23.79 | 23.47 | 23.76 | 19,944 | +0.68(+2.92%) |
Nov 23, 2020 | 23.14 | 23.18 | 22.91 | 23.09 | 20,621 | -0.13(-0.58%) |
Nov 20, 2020 | 23.26 | 23.32 | 23.20 | 23.22 | 22,500 | -0.07(-0.30%) |
Nov 19, 2020 | 23.05 | 23.33 | 23.03 | 23.29 | 115,137 | +0.31(+1.35%) |
Nov 18, 2020 | 23.36 | 23.40 | 22.98 | 22.98 | 203,306 | -0.14(-0.61%) |
Nov 17, 2020 | 23.00 | 23.22 | 22.92 | 23.12 | 36,651 | +0.15(+0.65%) |
Nov 16, 2020 | 22.94 | 23.03 | 22.80 | 22.97 | 13,559 | +0.62(+2.77%) |
Nov 13, 2020 | 22.27 | 22.40 | 22.24 | 22.35 | 58,500 | +0.42(+1.92%) |
Nov 12, 2020 | 22.14 | 22.33 | 21.92 | 21.93 | 32,961 | -0.20(-0.90%) |
Nov 11, 2020 | 22.29 | 22.30 | 22.10 | 22.13 | 23,190 | -0.23(-1.03%) |
Nov 10, 2020 | 22.61 | 22.61 | 22.33 | 22.36 | 26,939 | -0.29(-1.28%) |
Nov 09, 2020 | 23.11 | 23.12 | 22.64 | 22.65 | 30,814 | +0.59(+2.69%) |
Nov 06, 2020 | 22.08 | 22.10 | 21.92 | 22.06 | 21,400 | +0.47(+2.16%) |
Nov 05, 2020 | 21.55 | 21.75 | 21.53 | 21.59 | 48,892 | +0.89(+4.30%) |
Nov 04, 2020 | 20.76 | 20.96 | 20.61 | 20.70 | 30,499 | +0.27(+1.32%) |
Nov 03, 2020 | 20.38 | 20.51 | 20.20 | 20.43 | 31,763 | +0.34(+1.72%) |
Nov 02, 2020 | 20.01 | 20.18 | 19.91 | 20.09 | 32,119 | +0.64(+3.26%) |
Oct 30, 2020 | 19.71 | 19.71 | 19.20 | 19.45 | 44,200 | +0.17(+0.88%) |
Oct 29, 2020 | 19.17 | 19.32 | 19.11 | 19.28 | 80,844 | +0.41(+2.17%) |
Oct 28, 2020 | 18.98 | 19.14 | 18.87 | 18.87 | 39,238 | -0.93(-4.70%) |
Oct 27, 2020 | 20.10 | 20.10 | 19.74 | 19.80 | 25,456 | -0.36(-1.79%) |
Oct 26, 2020 | 20.37 | 20.43 | 20.01 | 20.16 | 27,884 | -0.81(-3.86%) |
Oct 23, 2020 | 20.89 | 20.98 | 20.80 | 20.97 | 87,900 | +0.19(+0.91%) |
Oct 22, 2020 | 20.65 | 20.79 | 20.55 | 20.78 | 25,121 | +0.25(+1.19%) |
Oct 21, 2020 | 20.70 | 20.81 | 20.49 | 20.54 | 14,712 | -0.57(-2.68%) |
Oct 20, 2020 | 21.08 | 21.25 | 21.01 | 21.10 | 22,298 | +0.06(+0.29%) |
Oct 19, 2020 | 20.87 | 21.08 | 20.72 | 21.04 | 31,360 | +0.42(+2.04%) |
Oct 16, 2020 | 20.43 | 20.68 | 20.42 | 20.62 | 103,800 | +0.60(+3.00%) |
Oct 15, 2020 | 19.90 | 20.03 | 19.81 | 20.02 | 184,983 | -0.38(-1.86%) |
Oct 14, 2020 | 20.53 | 20.54 | 20.33 | 20.40 | 27,527 | -0.06(-0.29%) |
Oct 13, 2020 | 20.50 | 20.56 | 20.39 | 20.46 | 32,855 | -0.33(-1.59%) |
Oct 12, 2020 | 20.70 | 20.82 | 20.68 | 20.79 | 12,017 | +0.28(+1.37%) |
Oct 09, 2020 | 20.52 | 20.53 | 20.42 | 20.51 | 20,000 | -0.10(-0.49%) |
Oct 08, 2020 | 20.61 | 20.66 | 20.53 | 20.61 | 13,517 | +0.14(+0.68%) |
Oct 07, 2020 | 20.32 | 20.48 | 20.32 | 20.47 | 14,220 | +0.58(+2.92%) |
Oct 06, 2020 | 20.37 | 20.37 | 19.88 | 19.89 | 37,200 | -0.35(-1.73%) |
Oct 05, 2020 | 20.00 | 20.24 | 19.96 | 20.24 | 18,643 | +0.85(+4.38%) |
Oct 02, 2020 | 19.27 | 19.43 | 19.07 | 19.39 | 38,400 | -0.15(-0.77%) |
Oct 01, 2020 | 19.49 | 19.59 | 19.43 | 19.54 | 29,182 | +0.33(+1.72%) |
Sep 30, 2020 | 19.20 | 19.39 | 19.11 | 19.21 | 15,820 | -0.15(-0.77%) |
Sep 29, 2020 | 19.38 | 19.40 | 19.25 | 19.36 | 28,312 | +0.02(+0.08%) |
Sep 28, 2020 | 19.22 | 19.44 | 19.22 | 19.34 | 69,596 | +0.98(+5.32%) |
Sep 25, 2020 | 18.07 | 18.42 | 18.00 | 18.37 | 162,700 | +0.02(+0.13%) |
Sep 24, 2020 | 18.13 | 18.46 | 18.13 | 18.34 | 22,517 | -0.14(-0.78%) |
Sep 23, 2020 | 18.93 | 18.97 | 18.49 | 18.49 | 32,363 | -0.29(-1.54%) |
Sep 22, 2020 | 18.79 | 18.82 | 18.63 | 18.78 | 37,705 | -0.02(-0.11%) |
Sep 21, 2020 | 18.77 | 18.80 | 18.47 | 18.80 | 18,179 | -0.54(-2.79%) |
Sep 18, 2020 | 19.37 | 19.50 | 19.30 | 19.34 | 22,400 | +0.04(+0.21%) |
Sep 17, 2020 | 19.13 | 19.38 | 19.13 | 19.30 | 29,724 | +0.00(+0.00%) |
Sep 16, 2020 | 19.41 | 19.50 | 19.29 | 19.30 | 25,572 | -0.03(-0.16%) |
Sep 15, 2020 | 19.50 | 19.50 | 19.28 | 19.33 | 23,228 | -0.28(-1.43%) |
Sep 14, 2020 | 19.69 | 19.73 | 19.48 | 19.61 | 11,322 | +0.03(+0.15%) |
Sep 11, 2020 | 19.65 | 19.69 | 19.48 | 19.58 | 23,500 | +0.07(+0.36%) |
Sep 10, 2020 | 19.67 | 19.73 | 19.41 | 19.51 | 21,789 | -0.10(-0.51%) |
Sep 09, 2020 | 19.39 | 19.69 | 19.39 | 19.61 | 20,361 | +0.52(+2.73%) |
Sep 08, 2020 | 19.00 | 19.30 | 19.00 | 19.09 | 37,864 | -0.72(-3.64%) |
Sep 04, 2020 | 19.54 | 19.83 | 19.21 | 19.81 | 63,000 | +0.69(+3.63%) |
Sep 03, 2020 | 19.58 | 19.60 | 19.04 | 19.12 | 23,172 | -0.18(-0.96%) |
Sep 02, 2020 | 19.11 | 19.34 | 19.11 | 19.30 | 35,177 | +0.30(+1.58%) |
Sep 01, 2020 | 18.81 | 19.00 | 18.81 | 19.00 | 21,461 | -0.08(-0.42%) |
Aug 31, 2020 | 19.26 | 19.34 | 19.08 | 19.08 | 33,553 | -0.10(-0.52%) |
Aug 28, 2020 | 18.97 | 19.19 | 18.93 | 19.18 | 21,500 | +0.25(+1.32%) |
Aug 27, 2020 | 19.20 | 19.20 | 18.82 | 18.93 | 16,089 | +0.04(+0.21%) |
Aug 26, 2020 | 18.59 | 18.93 | 18.59 | 18.89 | 44,247 | +0.24(+1.29%) |
Aug 25, 2020 | 18.78 | 18.78 | 18.50 | 18.65 | 18,055 | +0.02(+0.11%) |
Aug 24, 2020 | 18.62 | 18.70 | 18.59 | 18.63 | 35,925 | +0.38(+2.08%) |
Aug 21, 2020 | 18.11 | 18.27 | 18.06 | 18.25 | 11,500 | -0.30(-1.61%) |
Aug 20, 2020 | 18.43 | 18.56 | 18.39 | 18.55 | 15,650 | -0.27(-1.42%) |
Aug 19, 2020 | 18.95 | 19.04 | 18.80 | 18.82 | 145,773 | -0.04(-0.19%) |
Aug 18, 2020 | 18.90 | 18.93 | 18.74 | 18.85 | 174,286 | +0.21(+1.13%) |
Aug 17, 2020 | 18.66 | 18.66 | 18.57 | 18.64 | 11,320 | +0.47(+2.59%) |
Aug 14, 2020 | 18.30 | 18.33 | 18.15 | 18.17 | 14,200 | -0.49(-2.63%) |
Aug 13, 2020 | 18.84 | 18.89 | 18.57 | 18.66 | 11,896 | -0.10(-0.53%) |
Aug 12, 2020 | 18.62 | 18.82 | 18.57 | 18.76 | 15,021 | +0.27(+1.46%) |
Aug 11, 2020 | 18.66 | 18.80 | 18.49 | 18.49 | 27,442 | +0.21(+1.15%) |
Aug 10, 2020 | 18.18 | 18.33 | 18.18 | 18.28 | 13,800 | +0.20(+1.11%) |
Aug 07, 2020 | 17.97 | 18.08 | 17.97 | 18.08 | 13,800 | -0.23(-1.26%) |
Aug 06, 2020 | 18.19 | 18.36 | 18.16 | 18.31 | 19,651 | +0.14(+0.78%) |
Aug 05, 2020 | 18.17 | 18.29 | 18.16 | 18.17 | 31,116 | +0.33(+1.84%) |
Aug 04, 2020 | 17.68 | 17.88 | 17.68 | 17.84 | 19,709 | +0.20(+1.13%) |
Aug 03, 2020 | 17.53 | 17.70 | 17.53 | 17.64 | 17,882 | +0.55(+3.22%) |
Jul 31, 2020 | 17.57 | 17.63 | 16.94 | 17.09 | 48,200 | -0.72(-4.04%) |
Jul 30, 2020 | 17.71 | 17.85 | 17.47 | 17.81 | 21,306 | -0.31(-1.71%) |
Jul 29, 2020 | 18.03 | 18.22 | 17.98 | 18.12 | 47,204 | +0.45(+2.55%) |
Jul 28, 2020 | 17.78 | 17.80 | 17.67 | 17.67 | 11,651 | -0.50(-2.76%) |
Jul 27, 2020 | 18.02 | 18.21 | 18.00 | 18.17 | 28,196 | +0.48(+2.70%) |
Jul 24, 2020 | 17.67 | 17.80 | 17.61 | 17.70 | 29,000 | -0.02(-0.08%) |
Jul 23, 2020 | 17.95 | 17.99 | 17.71 | 17.71 | 32,103 | -0.37(-2.05%) |
Jul 22, 2020 | 17.81 | 18.13 | 17.81 | 18.08 | 14,786 | +0.54(+3.08%) |
Jul 21, 2020 | 17.46 | 17.72 | 17.46 | 17.54 | 59,679 | -0.26(-1.46%) |
Jul 20, 2020 | 17.70 | 17.80 | 17.63 | 17.80 | 66,517 | +0.10(+0.58%) |
Jul 17, 2020 | 17.75 | 17.78 | 17.61 | 17.70 | 21,400 | +0.25(+1.42%) |
Jul 16, 2020 | 17.50 | 17.63 | 17.45 | 17.45 | 34,876 | -0.27(-1.52%) |
Jul 15, 2020 | 17.71 | 17.83 | 17.61 | 17.72 | 272,182 | +0.35(+2.01%) |
Jul 14, 2020 | 17.16 | 17.45 | 17.13 | 17.37 | 30,138 | +0.55(+3.27%) |
Jul 13, 2020 | 17.21 | 17.28 | 16.82 | 16.82 | 26,483 | +0.10(+0.60%) |
Jul 10, 2020 | 16.52 | 16.76 | 16.50 | 16.72 | 767,000 | +0.24(+1.46%) |
Jul 09, 2020 | 16.76 | 16.76 | 16.40 | 16.48 | 171,823 | -0.28(-1.67%) |
Jul 08, 2020 | 16.65 | 16.82 | 16.63 | 16.76 | 14,005 | +0.16(+0.96%) |
Jul 07, 2020 | 16.86 | 16.99 | 16.60 | 16.60 | 32,856 | +0.11(+0.64%) |
Jul 06, 2020 | 16.39 | 16.52 | 16.39 | 16.50 | 21,411 | +0.65(+4.07%) |
Jul 02, 2020 | 15.95 | 16.06 | 15.77 | 15.85 | 43,700 | -0.01(-0.06%) |
Jul 01, 2020 | 15.87 | 15.95 | 15.79 | 15.86 | 41,479 | +0.20(+1.28%) |
Jun 30, 2020 | 15.48 | 15.66 | 15.42 | 15.66 | 26,349 | -0.07(-0.45%) |
Jun 29, 2020 | 15.77 | 15.82 | 15.68 | 15.73 | 33,435 | +0.34(+2.21%) |
Jun 26, 2020 | 15.64 | 15.64 | 15.34 | 15.39 | 25,600 | -0.10(-0.65%) |
Jun 25, 2020 | 15.31 | 15.49 | 15.20 | 15.49 | 12,563 | +0.24(+1.57%) |
Jun 24, 2020 | 15.60 | 15.61 | 15.21 | 15.25 | 25,737 | -0.69(-4.31%) |
Jun 23, 2020 | 16.14 | 16.14 | 15.91 | 15.94 | 24,184 | -0.03(-0.20%) |
Jun 22, 2020 | 15.74 | 16.02 | 15.74 | 15.97 | 24,578 | +0.52(+3.37%) |
Jun 19, 2020 | 15.70 | 15.85 | 15.45 | 15.45 | 37,200 | -0.08(-0.52%) |
Jun 18, 2020 | 15.48 | 15.69 | 15.42 | 15.53 | 36,313 | -0.24(-1.52%) |
Jun 17, 2020 | 15.79 | 15.87 | 15.61 | 15.77 | 32,115 | +0.30(+1.94%) |
Jun 16, 2020 | 15.62 | 15.62 | 15.15 | 15.47 | 108,738 | +0.63(+4.25%) |
Jun 15, 2020 | 14.42 | 14.88 | 14.32 | 14.84 | 62,168 | +0.21(+1.46%) |
Jun 12, 2020 | 14.86 | 14.92 | 14.41 | 14.63 | 33,400 | +0.41(+2.86%) |
Jun 11, 2020 | 14.84 | 14.93 | 14.22 | 14.22 | 24,507 | -1.62(-10.23%) |
Jun 10, 2020 | 15.96 | 15.96 | 15.71 | 15.84 | 42,070 | -0.38(-2.34%) |
Jun 09, 2020 | 16.24 | 16.42 | 16.20 | 16.22 | 75,008 | -0.37(-2.23%) |
Jun 08, 2020 | 16.62 | 16.63 | 16.41 | 16.59 | 37,354 | +0.11(+0.70%) |
Jun 05, 2020 | 16.61 | 16.66 | 16.47 | 16.48 | 66,700 | +0.46(+2.84%) |
Jun 04, 2020 | 15.91 | 16.11 | 15.86 | 16.02 | 30,643 | +0.11(+0.69%) |
Jun 03, 2020 | 15.55 | 15.91 | 15.54 | 15.91 | 34,881 | +0.67(+4.40%) |
Jun 02, 2020 | 15.07 | 15.29 | 15.04 | 15.24 | 38,078 | +0.44(+2.97%) |
Jun 01, 2020 | 14.51 | 14.81 | 14.51 | 14.80 | 29,437 | +0.65(+4.56%) |
May 29, 2020 | 13.96 | 14.20 | 13.96 | 14.15 | 39,900 | -0.12(-0.81%) |
May 28, 2020 | 14.31 | 14.42 | 14.23 | 14.27 | 39,098 | -0.04(-0.28%) |
May 27, 2020 | 14.16 | 14.33 | 14.06 | 14.31 | 99,019 | +0.36(+2.58%) |
May 26, 2020 | 13.90 | 14.03 | 13.81 | 13.95 | 484,520 | +0.86(+6.57%) |
May 22, 2020 | 12.93 | 13.09 | 12.91 | 13.09 | 487,000 | -0.36(-2.68%) |
May 21, 2020 | 13.62 | 13.80 | 13.33 | 13.45 | 152,612 | -0.04(-0.26%) |
May 20, 2020 | 13.30 | 13.51 | 13.18 | 13.48 | 609,556 | +0.48(+3.73%) |
May 19, 2020 | 12.85 | 13.18 | 12.82 | 13.00 | 133,714 | +0.04(+0.35%) |
May 18, 2020 | 12.58 | 13.01 | 12.58 | 12.96 | 126,600 | +0.83(+6.85%) |
May 15, 2020 | 12.03 | 12.16 | 11.98 | 12.12 | 63,600 | +0.12(+1.04%) |
May 14, 2020 | 11.63 | 12.00 | 11.49 | 12.00 | 64,513 | -0.03(-0.25%) |
May 13, 2020 | 12.09 | 12.15 | 11.93 | 12.03 | 59,424 | -0.44(-3.53%) |
May 12, 2020 | 12.66 | 12.86 | 12.47 | 12.47 | 99,836 | -0.08(-0.64%) |
May 11, 2020 | 12.61 | 12.65 | 12.50 | 12.55 | 89,204 | -0.34(-2.64%) |
May 08, 2020 | 12.84 | 12.95 | 12.82 | 12.89 | 40,300 | +0.56(+4.54%) |
May 07, 2020 | 12.40 | 12.49 | 12.31 | 12.33 | 71,520 | -0.12(-0.96%) |
May 06, 2020 | 12.51 | 12.53 | 12.42 | 12.45 | 534,014 | +0.02(+0.16%) |
May 05, 2020 | 12.53 | 12.64 | 12.43 | 12.43 | 27,937 | +0.13(+1.06%) |
May 04, 2020 | 12.07 | 12.30 | 12.06 | 12.30 | 53,137 | +0.06(+0.49%) |
May 01, 2020 | 12.48 | 12.51 | 12.20 | 12.24 | 35,600 | -0.38(-3.01%) |
Apr 30, 2020 | 12.81 | 12.81 | 12.54 | 12.62 | 46,694 | -0.41(-3.15%) |
Apr 29, 2020 | 13.03 | 13.10 | 12.94 | 13.03 | 28,376 | +0.76(+6.19%) |
Apr 28, 2020 | 12.36 | 12.44 | 12.21 | 12.27 | 81,920 | +0.49(+4.16%) |
Apr 27, 2020 | 11.71 | 11.82 | 11.60 | 11.78 | 69,888 | +0.13(+1.14%) |
Apr 24, 2020 | 11.50 | 11.71 | 11.40 | 11.65 | 18,300 | -0.12(-0.99%) |
Apr 23, 2020 | 11.69 | 12.04 | 11.64 | 11.76 | 49,308 | -0.74(-5.89%) |
Apr 22, 2020 | 12.39 | 12.54 | 12.34 | 12.50 | 45,045 | +0.47(+3.91%) |
Apr 21, 2020 | 11.99 | 12.08 | 11.86 | 12.03 | 111,085 | -0.24(-1.96%) |
Apr 20, 2020 | 12.27 | 12.49 | 12.26 | 12.27 | 95,936 | -0.22(-1.76%) |
Apr 17, 2020 | 12.43 | 12.54 | 12.31 | 12.49 | 45,700 | +0.67(+5.67%) |
Apr 16, 2020 | 11.93 | 11.93 | 11.68 | 11.82 | 55,596 | +0.19(+1.63%) |
Apr 15, 2020 | 11.86 | 11.86 | 11.50 | 11.63 | 75,472 | -0.88(-7.02%) |
Apr 14, 2020 | 12.58 | 12.98 | 12.24 | 12.51 | 155,509 | -0.18(-1.44%) |
Apr 13, 2020 | 13.16 | 13.17 | 12.55 | 12.69 | 57,623 | -0.48(-3.64%) |
Apr 09, 2020 | 12.80 | 13.18 | 12.50 | 13.17 | 94,100 | +0.56(+4.44%) |
Apr 08, 2020 | 12.61 | 12.65 | 12.32 | 12.61 | 95,227 | +0.13(+1.04%) |
Apr 07, 2020 | 12.68 | 12.80 | 12.48 | 12.48 | 132,930 | +0.37(+3.05%) |
Apr 06, 2020 | 11.63 | 12.11 | 11.59 | 12.11 | 128,274 | +1.19(+10.91%) |
Apr 03, 2020 | 11.13 | 11.14 | 10.80 | 10.92 | 89,800 | -0.40(-3.53%) |
Apr 02, 2020 | 11.11 | 11.44 | 11.01 | 11.32 | 406,199 | +0.31(+2.82%) |
Apr 01, 2020 | 11.27 | 11.29 | 10.96 | 11.01 | 94,010 | -0.72(-6.14%) |
Mar 31, 2020 | 11.59 | 12.08 | 11.59 | 11.73 | 109,878 | +0.34(+2.99%) |
Mar 30, 2020 | 11.10 | 11.39 | 10.97 | 11.39 | 166,529 | -0.18(-1.56%) |
Mar 27, 2020 | 11.37 | 12.04 | 11.23 | 11.57 | 84,200 | -0.36(-3.02%) |
Mar 26, 2020 | 11.14 | 11.93 | 11.11 | 11.93 | 109,299 | +0.56(+4.97%) |
Mar 25, 2020 | 10.90 | 11.61 | 10.83 | 11.37 | 126,824 | +0.77(+7.27%) |
Mar 24, 2020 | 10.21 | 10.82 | 10.13 | 10.60 | 204,338 | +1.04(+10.94%) |
Mar 23, 2020 | 9.617 | 9.890 | 9.500 | 9.550 | 134,911 | +0.21(+2.30%) |
Mar 20, 2020 | 10.08 | 10.12 | 9.170 | 9.335 | 144,200 | -0.61(-6.18%) |
Mar 19, 2020 | 9.430 | 10.24 | 9.330 | 9.950 | 169,438 | +0.50(+5.29%) |
Mar 18, 2020 | 9.450 | 9.770 | 9.050 | 9.450 | 92,197 | -1.50(-13.70%) |
Mar 17, 2020 | 10.59 | 11.01 | 10.34 | 10.95 | 134,445 | +0.07(+0.64%) |
Mar 16, 2020 | 10.88 | 11.66 | 10.76 | 10.88 | 139,990 | -2.07(-16.00%) |
Mar 13, 2020 | 12.85 | 12.95 | 11.92 | 12.95 | 125,000 | +1.03(+8.66%) |
Mar 12, 2020 | 12.38 | 12.38 | 11.65 | 11.92 | 103,148 | -1.47(-10.98%) |
Mar 11, 2020 | 13.81 | 13.81 | 13.27 | 13.39 | 80,507 | -0.89(-6.23%) |
Mar 10, 2020 | 14.15 | 14.28 | 13.52 | 14.28 | 138,726 | +0.78(+5.78%) |
Mar 09, 2020 | 13.96 | 14.13 | 13.38 | 13.50 | 98,189 | -1.34(-9.03%) |
Mar 06, 2020 | 14.84 | 15.00 | 14.67 | 14.84 | 59,100 | -0.26(-1.72%) |
Mar 05, 2020 | 15.25 | 15.38 | 15.02 | 15.10 | 55,310 | -0.97(-6.04%) |
Mar 04, 2020 | 15.64 | 16.07 | 15.57 | 16.07 | 70,198 | +0.25(+1.58%) |
Mar 03, 2020 | 15.97 | 16.35 | 15.70 | 15.82 | 105,662 | -0.03(-0.19%) |