Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.26 | 35.08 | 33.46 | 34.25 | 682,805 | -0.05(-0.14%) |
Mar 30, 2021 | 32.88 | 34.69 | 32.53 | 34.30 | 517,843 | +1.53(+4.67%) |
Mar 29, 2021 | 33.96 | 35.26 | 32.42 | 32.77 | 731,539 | -0.69(-2.07%) |
Mar 26, 2021 | 33.28 | 34.23 | 32.65 | 33.46 | 961,159 | +0.95(+2.91%) |
Mar 25, 2021 | 32.97 | 34.39 | 31.58 | 32.52 | 2,528,040 | -0.58(-1.77%) |
Mar 24, 2021 | 36.62 | 37.35 | 33.03 | 33.10 | 1,027,815 | -2.77(-7.72%) |
Mar 23, 2021 | 38.67 | 39.25 | 35.23 | 35.87 | 1,517,213 | -3.53(-8.95%) |
Mar 22, 2021 | 39.37 | 39.75 | 38.11 | 39.40 | 716,139 | +0.56(+1.43%) |
Mar 19, 2021 | 37.26 | 39.19 | 36.56 | 38.84 | 1,351,945 | +2.43(+6.66%) |
Mar 18, 2021 | 37.03 | 38.27 | 36.28 | 36.42 | 402,198 | -0.29(-0.80%) |
Mar 17, 2021 | 35.58 | 37.22 | 34.06 | 36.71 | 803,041 | +0.48(+1.32%) |
Mar 16, 2021 | 35.12 | 37.86 | 34.63 | 36.23 | 948,260 | -1.55(-4.10%) |
Mar 15, 2021 | 38.42 | 38.92 | 37.04 | 37.78 | 550,387 | -0.71(-1.85%) |
Mar 12, 2021 | 37.95 | 38.50 | 37.05 | 38.49 | 787,010 | +0.69(+1.83%) |
Mar 11, 2021 | 41.40 | 42.07 | 37.61 | 37.80 | 1,414,241 | -3.29(-8.02%) |
Mar 10, 2021 | 39.32 | 41.19 | 38.98 | 41.09 | 1,281,491 | +2.68(+6.98%) |
Mar 09, 2021 | 34.63 | 39.15 | 34.11 | 38.41 | 1,167,445 | +3.46(+9.90%) |
Mar 08, 2021 | 33.48 | 35.26 | 33.26 | 34.95 | 481,173 | +1.80(+5.44%) |
Mar 05, 2021 | 33.69 | 34.17 | 30.68 | 33.15 | 847,146 | -0.24(-0.73%) |
Mar 04, 2021 | 35.08 | 35.87 | 32.77 | 33.39 | 890,722 | -2.13(-6.01%) |
Mar 03, 2021 | 34.59 | 37.02 | 34.53 | 35.53 | 687,809 | +1.30(+3.79%) |
Mar 02, 2021 | 35.08 | 35.68 | 33.92 | 34.23 | 573,360 | -1.05(-2.98%) |
Mar 01, 2021 | 34.23 | 35.71 | 33.89 | 35.28 | 1,063,093 | +2.30(+6.97%) |
Feb 26, 2021 | 33.82 | 34.15 | 32.53 | 32.99 | 852,380 | -0.88(-2.59%) |
Feb 25, 2021 | 37.35 | 37.35 | 33.81 | 33.86 | 467,313 | -2.40(-6.62%) |
Feb 24, 2021 | 35.91 | 36.67 | 35.42 | 36.26 | 445,718 | +0.57(+1.61%) |
Feb 23, 2021 | 35.99 | 36.01 | 34.18 | 35.69 | 714,428 | -0.88(-2.42%) |
Feb 22, 2021 | 35.57 | 37.00 | 34.72 | 36.57 | 1,037,711 | +1.33(+3.78%) |
Feb 19, 2021 | 32.64 | 35.30 | 32.64 | 35.24 | 662,511 | +2.73(+8.40%) |
Feb 18, 2021 | 33.63 | 33.65 | 32.39 | 32.51 | 383,484 | -1.14(-3.38%) |
Feb 17, 2021 | 33.12 | 33.79 | 31.73 | 33.65 | 602,454 | +0.60(+1.82%) |
Feb 16, 2021 | 33.28 | 33.97 | 31.97 | 33.05 | 952,263 | +0.22(+0.68%) |
Feb 12, 2021 | 28.58 | 33.41 | 28.17 | 32.82 | 1,590,603 | +4.89(+17.51%) |
Feb 11, 2021 | 28.93 | 29.10 | 25.84 | 27.93 | 964,201 | +0.51(+1.84%) |
Feb 10, 2021 | 27.38 | 27.80 | 26.62 | 27.43 | 547,486 | +0.60(+2.25%) |
Feb 09, 2021 | 27.09 | 27.14 | 26.16 | 26.82 | 427,082 | -0.53(-1.95%) |
Feb 08, 2021 | 28.10 | 28.10 | 27.25 | 27.36 | 398,803 | -0.08(-0.28%) |
Feb 05, 2021 | 26.46 | 27.65 | 26.23 | 27.44 | 301,066 | +1.40(+5.38%) |
Feb 04, 2021 | 26.10 | 26.26 | 25.82 | 26.04 | 177,402 | +0.19(+0.75%) |
Feb 03, 2021 | 26.00 | 26.61 | 25.42 | 25.84 | 431,006 | -0.24(-0.93%) |
Feb 02, 2021 | 25.72 | 26.22 | 25.35 | 26.08 | 429,043 | +0.66(+2.60%) |
Feb 01, 2021 | 24.45 | 25.53 | 24.45 | 25.42 | 241,441 | +0.97(+3.98%) |
Jan 29, 2021 | 25.39 | 25.62 | 24.32 | 24.45 | 609,848 | -1.03(-4.04%) |
Jan 28, 2021 | 23.32 | 25.93 | 23.14 | 25.48 | 930,455 | +2.60(+11.34%) |
Jan 27, 2021 | 24.80 | 25.35 | 22.75 | 22.89 | 1,342,731 | -2.53(-9.95%) |
Jan 26, 2021 | 26.05 | 26.30 | 25.36 | 25.41 | 349,187 | -0.51(-1.95%) |
Jan 25, 2021 | 26.51 | 26.93 | 25.78 | 25.92 | 352,755 | -0.51(-1.91%) |
Jan 22, 2021 | 26.25 | 26.48 | 25.48 | 26.42 | 748,604 | -0.52(-1.95%) |
Jan 21, 2021 | 27.60 | 27.99 | 26.93 | 26.95 | 337,655 | -0.65(-2.36%) |
Jan 20, 2021 | 28.91 | 28.91 | 26.97 | 27.60 | 659,597 | -1.07(-3.73%) |
Jan 19, 2021 | 29.23 | 29.93 | 28.15 | 28.67 | 535,868 | -0.48(-1.63%) |
Jan 15, 2021 | 28.93 | 29.87 | 28.27 | 29.15 | 891,988 | -0.01(-0.03%) |
Jan 14, 2021 | 28.26 | 30.08 | 27.97 | 29.16 | 867,296 | +1.14(+4.06%) |
Jan 13, 2021 | 27.78 | 28.12 | 27.22 | 28.02 | 374,448 | +0.24(+0.88%) |
Jan 12, 2021 | 27.57 | 27.99 | 27.14 | 27.78 | 355,841 | +0.53(+1.96%) |
Jan 11, 2021 | 26.74 | 27.62 | 26.50 | 27.24 | 319,673 | +0.46(+1.71%) |
Jan 08, 2021 | 27.70 | 27.70 | 25.99 | 26.78 | 1,065,408 | -0.75(-2.72%) |
Jan 07, 2021 | 26.17 | 27.68 | 26.17 | 27.53 | 788,525 | +1.58(+6.07%) |
Jan 06, 2021 | 25.11 | 26.44 | 25.06 | 25.96 | 483,750 | +1.03(+4.13%) |
Jan 05, 2021 | 25.01 | 25.54 | 24.93 | 24.93 | 295,699 | +0.06(+0.23%) |
Jan 04, 2021 | 25.27 | 25.63 | 24.49 | 24.87 | 471,575 | -0.40(-1.58%) |
Dec 31, 2020 | 25.27 | 25.27 | 25.27 | 181,533 | -0.17(-0.69%) | |
Dec 30, 2020 | 24.73 | 25.65 | 24.73 | 25.44 | 181,533 | +0.26(+1.04%) |
Dec 29, 2020 | 25.45 | 25.55 | 24.49 | 25.18 | 335,288 | -0.38(-1.48%) |
Dec 28, 2020 | 25.76 | 26.07 | 25.42 | 25.56 | 147,751 | -0.03(-0.11%) |
Dec 24, 2020 | 26.23 | 26.28 | 25.41 | 25.59 | 117,361 | -0.54(-2.08%) |
Dec 23, 2020 | 26.10 | 26.37 | 25.65 | 26.13 | 292,079 | +0.10(+0.37%) |
Dec 22, 2020 | 25.88 | 26.24 | 25.43 | 26.04 | 552,466 | +0.26(+1.02%) |
Dec 21, 2020 | 25.72 | 26.08 | 25.09 | 25.77 | 292,675 | -0.36(-1.38%) |
Dec 18, 2020 | 26.89 | 27.34 | 25.95 | 26.13 | 894,560 | -0.53(-1.97%) |
Dec 17, 2020 | 26.40 | 26.69 | 25.78 | 26.66 | 345,070 | +0.18(+0.70%) |
Dec 16, 2020 | 26.59 | 26.90 | 25.86 | 26.47 | 576,723 | +0.27(+1.04%) |
Dec 15, 2020 | 25.55 | 26.53 | 25.18 | 26.20 | 400,206 | +1.00(+3.97%) |
Dec 14, 2020 | 25.70 | 26.13 | 25.11 | 25.20 | 358,473 | -0.11(-0.42%) |
Dec 11, 2020 | 24.41 | 25.52 | 24.10 | 25.31 | 443,525 | +0.82(+3.33%) |
Dec 10, 2020 | 23.75 | 24.59 | 23.53 | 24.49 | 242,706 | +0.40(+1.65%) |
Dec 09, 2020 | 24.35 | 24.43 | 23.85 | 24.09 | 310,242 | -0.06(-0.24%) |
Dec 08, 2020 | 24.10 | 24.31 | 23.83 | 24.15 | 253,127 | -0.06(-0.24%) |
Dec 07, 2020 | 24.11 | 24.49 | 23.62 | 24.21 | 373,801 | +0.10(+0.40%) |
Dec 04, 2020 | 24.50 | 24.66 | 23.80 | 24.11 | 645,642 | -0.39(-1.59%) |
Dec 03, 2020 | 24.14 | 24.71 | 24.07 | 24.50 | 366,384 | +0.57(+2.40%) |
Dec 02, 2020 | 24.02 | 24.10 | 23.61 | 23.93 | 687,413 | +0.03(+0.12%) |
Dec 01, 2020 | 23.66 | 24.20 | 23.52 | 23.90 | 500,683 | +0.60(+2.59%) |
Nov 30, 2020 | 23.72 | 23.88 | 23.21 | 23.29 | 372,817 | -0.64(-2.68%) |
Nov 27, 2020 | 23.58 | 24.08 | 23.51 | 23.94 | 140,651 | +0.43(+1.81%) |
Nov 25, 2020 | 23.74 | 24.03 | 23.24 | 23.51 | 545,476 | -0.30(-1.26%) |
Nov 24, 2020 | 23.65 | 24.08 | 23.38 | 23.81 | 1,178,064 | +0.27(+1.15%) |
Nov 23, 2020 | 23.28 | 23.87 | 23.02 | 23.54 | 827,899 | +0.62(+2.71%) |
Nov 20, 2020 | 22.71 | 22.97 | 22.22 | 22.92 | 285,637 | +0.02(+0.08%) |
Nov 19, 2020 | 22.72 | 22.97 | 22.37 | 22.90 | 323,458 | +0.11(+0.47%) |
Nov 18, 2020 | 23.00 | 23.26 | 22.50 | 22.79 | 833,964 | -0.15(-0.63%) |
Nov 17, 2020 | 22.72 | 23.05 | 22.44 | 22.94 | 298,253 | +0.00(+0.00%) |
Nov 16, 2020 | 22.14 | 23.01 | 21.78 | 22.94 | 658,698 | +1.15(+5.29%) |
Nov 13, 2020 | 22.08 | 22.34 | 21.49 | 21.78 | 781,272 | -0.05(-0.22%) |
Nov 12, 2020 | 21.89 | 22.29 | 21.52 | 21.83 | 229,600 | -0.38(-1.70%) |
Nov 11, 2020 | 22.29 | 23.02 | 21.84 | 22.21 | 667,714 | +0.11(+0.48%) |
Nov 10, 2020 | 21.61 | 22.18 | 20.88 | 22.10 | 411,801 | +0.50(+2.33%) |
Nov 09, 2020 | 21.61 | 21.95 | 20.87 | 21.60 | 449,978 | +1.15(+5.64%) |
Nov 06, 2020 | 21.14 | 21.14 | 20.26 | 20.45 | 378,614 | -0.77(-3.61%) |
Nov 05, 2020 | 21.56 | 21.94 | 21.01 | 21.21 | 549,440 | -0.42(-1.93%) |
Nov 04, 2020 | 21.00 | 22.03 | 20.53 | 21.63 | 533,478 | +0.63(+3.00%) |
Nov 03, 2020 | 20.97 | 21.32 | 20.69 | 21.00 | 578,593 | +0.24(+1.17%) |
Nov 02, 2020 | 21.07 | 22.00 | 20.65 | 20.76 | 669,395 | -0.04(-0.19%) |
Oct 30, 2020 | 20.14 | 20.93 | 19.49 | 20.80 | 766,309 | +0.41(+2.00%) |
Oct 29, 2020 | 20.96 | 21.04 | 19.21 | 20.39 | 649,710 | +0.08(+0.38%) |
Oct 28, 2020 | 19.40 | 20.50 | 18.83 | 20.31 | 802,021 | +0.90(+4.64%) |
Oct 27, 2020 | 19.60 | 19.65 | 17.91 | 19.41 | 714,041 | +0.99(+5.37%) |
Oct 26, 2020 | 18.42 | 18.45 | 17.89 | 18.42 | 249,321 | -0.19(-1.04%) |
Oct 23, 2020 | 18.42 | 18.75 | 18.33 | 18.62 | 237,859 | +0.25(+1.37%) |
Oct 22, 2020 | 17.90 | 18.45 | 17.72 | 18.36 | 245,871 | +0.22(+1.23%) |
Oct 21, 2020 | 18.54 | 19.31 | 17.98 | 18.14 | 241,939 | -0.23(-1.27%) |
Oct 20, 2020 | 18.48 | 18.93 | 18.19 | 18.37 | 306,861 | -0.03(-0.16%) |
Oct 19, 2020 | 19.34 | 19.72 | 18.26 | 18.40 | 546,223 | -0.71(-3.70%) |
Oct 16, 2020 | 18.22 | 19.26 | 18.10 | 19.11 | 1,105,090 | +0.89(+4.89%) |
Oct 15, 2020 | 17.64 | 18.44 | 17.64 | 18.22 | 507,077 | +0.36(+2.01%) |
Oct 14, 2020 | 17.80 | 18.06 | 17.71 | 17.86 | 187,013 | +0.07(+0.38%) |
Oct 13, 2020 | 17.92 | 18.10 | 16.49 | 17.79 | 206,796 | -0.25(-1.40%) |
Oct 12, 2020 | 17.92 | 18.26 | 17.75 | 18.04 | 305,642 | +0.20(+1.14%) |
Oct 09, 2020 | 17.76 | 18.24 | 17.74 | 17.84 | 242,399 | +0.39(+2.22%) |
Oct 08, 2020 | 17.43 | 17.52 | 17.19 | 17.45 | 202,775 | +0.16(+0.90%) |
Oct 07, 2020 | 16.96 | 17.43 | 16.94 | 17.30 | 576,618 | +0.58(+3.48%) |
Oct 06, 2020 | 16.54 | 17.15 | 16.47 | 16.72 | 367,046 | +0.22(+1.35%) |
Oct 05, 2020 | 16.28 | 16.58 | 16.20 | 16.49 | 331,431 | +0.39(+2.41%) |
Oct 02, 2020 | 15.67 | 16.24 | 14.99 | 16.11 | 322,580 | +0.13(+0.79%) |
Oct 01, 2020 | 15.80 | 16.06 | 15.64 | 15.98 | 203,051 | +0.21(+1.35%) |
Sep 30, 2020 | 15.56 | 16.09 | 15.56 | 15.77 | 281,313 | +0.27(+1.75%) |
Sep 29, 2020 | 15.09 | 15.61 | 14.93 | 15.50 | 239,026 | +0.34(+2.24%) |
Sep 28, 2020 | 14.92 | 15.31 | 14.91 | 15.16 | 273,617 | +0.50(+3.44%) |
Sep 25, 2020 | 15.00 | 15.00 | 14.45 | 14.65 | 556,621 | -0.46(-3.02%) |
Sep 24, 2020 | 14.88 | 15.42 | 14.78 | 15.11 | 533,311 | +0.20(+1.37%) |
Sep 23, 2020 | 15.29 | 15.79 | 14.71 | 14.90 | 696,814 | -0.36(-2.35%) |
Sep 22, 2020 | 15.42 | 15.58 | 14.99 | 15.26 | 859,421 | -0.04(-0.25%) |
Sep 21, 2020 | 16.08 | 16.08 | 15.25 | 15.30 | 509,917 | -1.04(-6.35%) |
Sep 18, 2020 | 16.66 | 16.72 | 16.29 | 16.34 | 695,622 | -0.07(-0.41%) |
Sep 17, 2020 | 16.19 | 16.49 | 16.04 | 16.41 | 343,804 | -0.04(-0.24%) |
Sep 16, 2020 | 16.45 | 16.60 | 16.23 | 16.45 | 381,689 | +0.06(+0.36%) |
Sep 15, 2020 | 16.56 | 16.78 | 16.35 | 16.39 | 474,200 | +0.07(+0.42%) |
Sep 14, 2020 | 15.97 | 16.48 | 15.85 | 16.32 | 390,607 | +0.46(+2.87%) |
Sep 11, 2020 | 16.05 | 16.26 | 15.82 | 15.86 | 350,442 | -0.20(-1.27%) |
Sep 10, 2020 | 16.76 | 16.80 | 16.03 | 16.07 | 418,000 | -0.51(-3.10%) |
Sep 09, 2020 | 16.74 | 16.84 | 16.47 | 16.58 | 350,035 | +0.05(+0.32%) |
Sep 08, 2020 | 16.70 | 16.98 | 16.15 | 16.53 | 491,311 | -0.15(-0.90%) |
Sep 04, 2020 | 17.40 | 17.50 | 16.31 | 16.68 | 442,903 | -0.50(-2.93%) |
Sep 03, 2020 | 17.93 | 18.12 | 17.12 | 17.18 | 378,964 | -0.71(-3.95%) |
Sep 02, 2020 | 17.75 | 18.00 | 17.57 | 17.89 | 318,478 | +0.02(+0.11%) |
Sep 01, 2020 | 17.54 | 17.96 | 17.45 | 17.87 | 293,764 | +0.34(+1.93%) |
Aug 31, 2020 | 17.47 | 17.78 | 17.30 | 17.53 | 329,606 | +0.04(+0.25%) |
Aug 28, 2020 | 17.57 | 17.65 | 17.42 | 17.49 | 279,961 | -0.01(-0.08%) |
Aug 27, 2020 | 17.29 | 17.69 | 17.25 | 17.50 | 251,110 | +0.28(+1.63%) |
Aug 26, 2020 | 17.13 | 17.40 | 17.04 | 17.22 | 177,950 | +0.06(+0.34%) |
Aug 25, 2020 | 17.39 | 17.40 | 16.84 | 17.16 | 272,988 | -0.06(-0.34%) |
Aug 24, 2020 | 16.96 | 17.31 | 16.90 | 17.22 | 247,877 | +0.26(+1.54%) |
Aug 21, 2020 | 16.79 | 17.28 | 16.73 | 16.96 | 431,784 | +0.06(+0.34%) |
Aug 20, 2020 | 16.91 | 17.14 | 16.80 | 16.90 | 188,874 | -0.20(-1.19%) |
Aug 19, 2020 | 16.98 | 17.37 | 16.90 | 17.10 | 263,462 | +0.20(+1.17%) |
Aug 18, 2020 | 17.13 | 17.21 | 16.77 | 16.91 | 237,882 | -0.23(-1.33%) |
Aug 17, 2020 | 17.03 | 17.16 | 16.88 | 17.13 | 575,269 | +0.10(+0.57%) |
Aug 14, 2020 | 16.46 | 17.26 | 16.44 | 17.04 | 239,627 | +0.42(+2.50%) |
Aug 13, 2020 | 16.56 | 16.72 | 16.46 | 16.62 | 107,978 | +0.03(+0.17%) |
Aug 12, 2020 | 16.76 | 17.02 | 16.46 | 16.59 | 146,631 | +0.04(+0.23%) |
Aug 11, 2020 | 16.77 | 16.91 | 16.46 | 16.55 | 258,983 | -0.02(-0.12%) |
Aug 10, 2020 | 16.57 | 16.64 | 16.46 | 16.57 | 334,348 | +0.08(+0.47%) |
Aug 07, 2020 | 16.25 | 16.66 | 16.06 | 16.50 | 502,731 | +0.25(+1.55%) |
Aug 06, 2020 | 16.42 | 16.52 | 16.06 | 16.24 | 277,661 | -0.19(-1.18%) |
Aug 05, 2020 | 16.38 | 16.63 | 16.30 | 16.44 | 374,464 | +0.18(+1.13%) |
Aug 04, 2020 | 16.43 | 16.53 | 16.01 | 16.25 | 225,363 | -0.16(-1.00%) |
Aug 03, 2020 | 16.02 | 16.52 | 15.92 | 16.42 | 308,755 | +0.49(+3.10%) |
Jul 31, 2020 | 16.09 | 16.27 | 15.43 | 15.93 | 445,746 | -0.18(-1.14%) |
Jul 30, 2020 | 16.49 | 16.81 | 15.95 | 16.11 | 416,858 | -0.67(-3.98%) |
Jul 29, 2020 | 16.65 | 16.80 | 16.08 | 16.78 | 564,517 | +0.25(+1.52%) |
Jul 28, 2020 | 18.37 | 18.37 | 16.40 | 16.52 | 744,083 | -0.70(-4.04%) |
Jul 27, 2020 | 16.97 | 17.44 | 16.80 | 17.22 | 520,347 | +0.22(+1.31%) |
Jul 24, 2020 | 16.94 | 17.09 | 16.67 | 17.00 | 567,783 | +0.00(+0.00%) |
Jul 23, 2020 | 16.93 | 17.34 | 16.75 | 17.00 | 395,298 | +0.01(+0.06%) |
Jul 22, 2020 | 17.37 | 17.73 | 16.99 | 16.99 | 464,028 | -0.15(-0.85%) |
Jul 21, 2020 | 17.27 | 17.35 | 16.91 | 17.13 | 407,387 | +0.15(+0.85%) |
Jul 20, 2020 | 16.53 | 17.10 | 16.48 | 16.99 | 417,647 | +0.16(+0.98%) |
Jul 17, 2020 | 16.69 | 16.86 | 16.48 | 16.82 | 263,311 | +0.15(+0.87%) |
Jul 16, 2020 | 16.69 | 16.97 | 16.53 | 16.68 | 174,141 | -0.14(-0.81%) |
Jul 15, 2020 | 16.83 | 16.89 | 16.47 | 16.81 | 245,992 | +0.43(+2.60%) |
Jul 14, 2020 | 16.03 | 16.43 | 15.70 | 16.39 | 184,319 | +0.34(+2.11%) |
Jul 13, 2020 | 16.35 | 16.47 | 15.97 | 16.05 | 373,186 | -0.13(-0.78%) |
Jul 10, 2020 | 15.83 | 16.39 | 15.64 | 16.18 | 242,730 | +0.68(+4.37%) |
Jul 09, 2020 | 15.81 | 15.91 | 15.29 | 15.50 | 211,816 | -0.34(-2.14%) |
Jul 08, 2020 | 15.94 | 16.56 | 15.48 | 15.84 | 330,261 | +0.11(+0.68%) |
Jul 07, 2020 | 15.68 | 15.84 | 15.52 | 15.73 | 204,129 | -0.05(-0.34%) |
Jul 06, 2020 | 16.05 | 16.20 | 15.64 | 15.78 | 224,072 | +0.11(+0.71%) |
Jul 02, 2020 | 16.23 | 16.42 | 15.61 | 15.67 | 209,325 | -0.21(-1.34%) |
Jul 01, 2020 | 15.76 | 16.07 | 15.56 | 15.89 | 336,600 | +0.21(+1.36%) |
Jun 30, 2020 | 15.21 | 15.87 | 15.21 | 15.67 | 607,804 | +0.39(+2.56%) |
Jun 29, 2020 | 15.17 | 15.31 | 14.90 | 15.28 | 270,023 | +0.30(+2.03%) |
Jun 26, 2020 | 15.09 | 15.57 | 14.92 | 14.98 | 772,558 | -0.25(-1.65%) |
Jun 25, 2020 | 14.84 | 15.28 | 14.77 | 15.23 | 331,137 | +0.27(+1.81%) |
Jun 24, 2020 | 14.86 | 15.19 | 14.54 | 14.96 | 329,219 | -0.06(-0.39%) |
Jun 23, 2020 | 15.09 | 15.33 | 14.85 | 15.02 | 311,946 | +0.32(+2.20%) |
Jun 22, 2020 | 14.32 | 14.98 | 13.97 | 14.69 | 1,140,231 | +0.48(+3.37%) |
Jun 19, 2020 | 14.24 | 14.32 | 13.98 | 14.21 | 563,026 | +0.16(+1.17%) |
Jun 18, 2020 | 13.84 | 14.35 | 13.80 | 14.05 | 254,621 | +0.00(+0.00%) |
Jun 17, 2020 | 14.36 | 14.36 | 13.82 | 14.05 | 204,095 | -0.31(-2.15%) |
Jun 16, 2020 | 14.37 | 14.71 | 14.18 | 14.36 | 342,321 | +0.56(+4.06%) |
Jun 15, 2020 | 13.21 | 14.10 | 13.04 | 13.80 | 309,241 | +0.11(+0.78%) |
Jun 12, 2020 | 13.83 | 13.97 | 13.22 | 13.69 | 215,116 | +0.43(+3.21%) |
Jun 11, 2020 | 13.39 | 13.89 | 13.21 | 13.27 | 348,616 | -0.99(-6.92%) |
Jun 10, 2020 | 14.94 | 14.94 | 14.18 | 14.25 | 296,126 | -0.76(-5.09%) |
Jun 09, 2020 | 14.18 | 15.32 | 14.05 | 15.02 | 334,211 | +0.56(+3.88%) |
Jun 08, 2020 | 14.09 | 14.77 | 14.09 | 14.46 | 499,579 | +0.21(+1.49%) |
Jun 05, 2020 | 13.73 | 14.41 | 13.73 | 14.24 | 361,871 | +0.76(+5.67%) |
Jun 04, 2020 | 13.33 | 13.54 | 13.02 | 13.48 | 279,954 | +0.08(+0.58%) |
Jun 03, 2020 | 12.90 | 13.75 | 12.90 | 13.40 | 266,039 | +0.67(+5.24%) |
Jun 02, 2020 | 12.60 | 12.98 | 12.57 | 12.73 | 196,282 | +0.12(+0.92%) |
Jun 01, 2020 | 12.66 | 12.77 | 12.37 | 12.62 | 178,985 | -0.02(-0.15%) |
May 29, 2020 | 12.47 | 12.76 | 12.10 | 12.64 | 353,804 | -0.04(-0.31%) |
May 28, 2020 | 13.24 | 13.68 | 12.61 | 12.68 | 266,443 | -0.72(-5.40%) |
May 27, 2020 | 13.19 | 13.72 | 13.16 | 13.40 | 570,836 | +0.41(+3.19%) |
May 26, 2020 | 13.25 | 13.66 | 12.95 | 12.98 | 651,643 | +0.24(+1.89%) |
May 22, 2020 | 12.61 | 12.86 | 12.45 | 12.74 | 169,402 | +0.12(+0.92%) |
May 21, 2020 | 12.34 | 12.77 | 11.56 | 12.63 | 327,588 | +0.23(+1.87%) |
May 20, 2020 | 12.23 | 12.60 | 12.08 | 12.40 | 324,110 | +0.40(+3.29%) |
May 19, 2020 | 11.88 | 12.29 | 11.58 | 12.00 | 378,132 | +0.03(+0.24%) |
May 18, 2020 | 11.87 | 12.18 | 11.75 | 11.97 | 492,773 | +0.63(+5.52%) |
May 15, 2020 | 10.94 | 11.51 | 10.91 | 11.35 | 350,734 | +0.40(+3.61%) |
May 14, 2020 | 10.19 | 10.98 | 10.17 | 10.95 | 267,066 | +0.50(+4.80%) |
May 13, 2020 | 10.53 | 10.54 | 9.920 | 10.45 | 290,623 | -0.20(-1.90%) |
May 12, 2020 | 10.85 | 10.87 | 10.55 | 10.65 | 212,585 | -0.13(-1.25%) |
May 11, 2020 | 10.87 | 10.96 | 10.59 | 10.79 | 257,101 | -0.35(-3.12%) |
May 08, 2020 | 10.77 | 11.30 | 10.77 | 11.13 | 351,046 | +0.57(+5.38%) |
May 07, 2020 | 10.23 | 10.57 | 10.11 | 10.57 | 338,265 | +0.49(+4.88%) |
May 06, 2020 | 10.20 | 10.31 | 9.919 | 10.07 | 189,743 | -0.12(-1.13%) |
May 05, 2020 | 10.14 | 10.66 | 10.14 | 10.19 | 322,124 | -0.03(-0.28%) |
May 04, 2020 | 10.22 | 10.83 | 9.765 | 10.22 | 301,838 | -0.16(-1.58%) |
May 01, 2020 | 10.35 | 10.57 | 10.17 | 10.38 | 669,829 | -0.17(-1.64%) |
Apr 30, 2020 | 9.476 | 10.77 | 9.476 | 10.56 | 721,836 | +0.62(+6.21%) |
Apr 29, 2020 | 9.399 | 10.05 | 9.158 | 9.939 | 576,460 | +0.40(+4.14%) |
Apr 28, 2020 | 9.958 | 10.08 | 9.505 | 9.543 | 307,651 | -0.14(-1.49%) |
Apr 27, 2020 | 9.158 | 9.755 | 8.984 | 9.688 | 645,782 | +0.59(+6.46%) |
Apr 24, 2020 | 9.071 | 9.187 | 8.656 | 9.100 | 159,132 | +0.07(+0.75%) |
Apr 23, 2020 | 8.946 | 9.331 | 8.849 | 9.032 | 159,163 | +0.16(+1.85%) |
Apr 22, 2020 | 8.753 | 9.216 | 8.589 | 8.869 | 301,444 | +0.35(+4.07%) |
Apr 21, 2020 | 8.656 | 8.898 | 8.157 | 8.522 | 405,666 | -0.43(-4.84%) |
Apr 20, 2020 | 9.476 | 9.678 | 8.888 | 8.955 | 283,189 | -0.79(-8.11%) |
Apr 17, 2020 | 9.408 | 10.04 | 9.312 | 9.746 | 431,338 | +0.66(+7.21%) |
Apr 16, 2020 | 9.032 | 9.110 | 8.656 | 9.090 | 181,394 | +0.00(+0.00%) |
Apr 15, 2020 | 8.898 | 9.245 | 8.724 | 9.090 | 208,565 | -0.18(-1.98%) |
Apr 14, 2020 | 9.023 | 9.418 | 8.859 | 9.273 | 228,592 | +0.37(+4.11%) |
Apr 13, 2020 | 9.302 | 9.447 | 8.734 | 8.907 | 229,351 | -0.43(-4.64%) |
Apr 09, 2020 | 9.900 | 10.25 | 8.869 | 9.341 | 577,607 | -0.37(-3.77%) |
Apr 08, 2020 | 9.505 | 9.996 | 9.351 | 9.707 | 531,738 | +0.39(+4.14%) |
Apr 07, 2020 | 9.698 | 9.821 | 9.225 | 9.322 | 326,215 | +0.05(+0.52%) |
Apr 06, 2020 | 9.032 | 9.428 | 9.032 | 9.273 | 227,682 | +0.62(+7.13%) |
Apr 03, 2020 | 8.724 | 8.907 | 8.425 | 8.656 | 412,043 | -0.07(-0.77%) |
Apr 02, 2020 | 8.830 | 9.023 | 8.242 | 8.724 | 261,105 | -0.04(-0.44%) |