Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.97 | 28.57 | 27.04 | 27.93 | 148,705 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.31 | 61,294 | +1.04(+3.98%) |
Mar 29, 2021 | 27.43 | 27.63 | 26.21 | 26.27 | 101,471 | -1.22(-4.45%) |
Mar 26, 2021 | 26.87 | 28.12 | 26.68 | 27.49 | 88,076 | +0.93(+3.51%) |
Mar 25, 2021 | 26.45 | 27.79 | 25.24 | 26.56 | 54,048 | +0.63(+2.43%) |
Mar 24, 2021 | 26.58 | 27.74 | 25.70 | 25.93 | 67,384 | -0.15(-0.58%) |
Mar 23, 2021 | 26.76 | 27.11 | 25.88 | 26.08 | 88,762 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.17 | 27.17 | 45,514 | -1.22(-4.31%) |
Mar 19, 2021 | 29.15 | 29.66 | 28.38 | 28.40 | 221,732 | -0.89(-3.05%) |
Mar 18, 2021 | 29.72 | 30.66 | 29.04 | 29.29 | 45,472 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.98 | 28.47 | 29.72 | 57,208 | +0.45(+1.54%) |
Mar 16, 2021 | 29.79 | 30.51 | 28.95 | 29.27 | 52,584 | -0.90(-2.99%) |
Mar 15, 2021 | 30.79 | 31.12 | 29.76 | 30.18 | 57,775 | -0.84(-2.70%) |
Mar 12, 2021 | 30.89 | 31.79 | 30.21 | 31.01 | 72,246 | +0.33(+1.07%) |
Mar 11, 2021 | 31.42 | 31.42 | 30.08 | 30.68 | 85,606 | -0.05(-0.15%) |
Mar 10, 2021 | 29.97 | 31.06 | 29.61 | 30.73 | 67,263 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.84 | 30.16 | 140,496 | +0.04(+0.13%) |
Mar 08, 2021 | 28.50 | 30.21 | 28.50 | 30.12 | 112,724 | +1.74(+6.14%) |
Mar 05, 2021 | 28.13 | 28.95 | 27.23 | 28.38 | 66,721 | +1.56(+5.83%) |
Mar 04, 2021 | 28.91 | 28.91 | 26.11 | 26.82 | 104,751 | -1.40(-4.97%) |
Mar 03, 2021 | 27.53 | 28.82 | 27.45 | 28.22 | 72,728 | +0.90(+3.31%) |
Mar 02, 2021 | 28.18 | 29.06 | 27.20 | 27.31 | 77,752 | -0.72(-2.58%) |
Mar 01, 2021 | 26.82 | 28.51 | 26.82 | 28.04 | 119,505 | +1.75(+6.66%) |
Feb 26, 2021 | 27.54 | 28.04 | 26.27 | 26.29 | 120,799 | -1.27(-4.61%) |
Feb 25, 2021 | 27.62 | 27.98 | 27.45 | 27.56 | 100,765 | -0.07(-0.27%) |
Feb 24, 2021 | 27.68 | 28.07 | 26.58 | 27.63 | 134,325 | +0.19(+0.68%) |
Feb 23, 2021 | 27.33 | 27.70 | 26.83 | 27.45 | 123,447 | +0.25(+0.93%) |
Feb 22, 2021 | 26.76 | 28.01 | 26.66 | 27.19 | 164,114 | -0.05(-0.17%) |
Feb 19, 2021 | 24.93 | 27.75 | 24.93 | 27.24 | 769,637 | +1.94(+7.68%) |
Feb 18, 2021 | 25.03 | 25.52 | 24.51 | 25.30 | 216,687 | +0.19(+0.74%) |
Feb 17, 2021 | 25.02 | 25.38 | 24.13 | 25.11 | 160,604 | +0.25(+1.01%) |
Feb 16, 2021 | 23.68 | 25.42 | 23.68 | 24.86 | 142,488 | +1.31(+5.55%) |
Feb 12, 2021 | 23.07 | 23.67 | 22.98 | 23.55 | 111,217 | +0.22(+0.96%) |
Feb 11, 2021 | 23.26 | 23.37 | 22.63 | 23.33 | 136,071 | +0.46(+2.00%) |
Feb 10, 2021 | 22.53 | 23.24 | 22.40 | 22.87 | 113,084 | +0.53(+2.38%) |
Feb 09, 2021 | 22.09 | 22.41 | 21.63 | 22.34 | 115,413 | +0.26(+1.19%) |
Feb 08, 2021 | 22.35 | 22.35 | 21.34 | 22.08 | 94,790 | +0.81(+3.82%) |
Feb 05, 2021 | 21.51 | 21.90 | 21.11 | 21.26 | 104,794 | -0.16(-0.74%) |
Feb 04, 2021 | 21.81 | 21.81 | 21.11 | 21.42 | 108,272 | +0.20(+0.92%) |
Feb 03, 2021 | 20.90 | 21.83 | 20.86 | 21.23 | 88,783 | +0.13(+0.62%) |
Feb 02, 2021 | 22.53 | 22.53 | 21.06 | 21.09 | 199,254 | -0.61(-2.80%) |
Feb 01, 2021 | 21.76 | 22.41 | 21.60 | 21.70 | 162,465 | +0.04(+0.17%) |
Jan 29, 2021 | 21.91 | 22.31 | 21.51 | 21.66 | 174,265 | +0.04(+0.17%) |
Jan 28, 2021 | 21.80 | 21.89 | 21.10 | 21.63 | 112,548 | +0.28(+1.31%) |
Jan 27, 2021 | 21.39 | 22.39 | 20.53 | 21.35 | 163,614 | -0.13(-0.61%) |
Jan 26, 2021 | 22.66 | 22.66 | 21.30 | 21.48 | 173,033 | -0.65(-2.96%) |
Jan 25, 2021 | 22.05 | 22.59 | 21.60 | 22.13 | 85,083 | -0.17(-0.75%) |
Jan 22, 2021 | 22.05 | 22.45 | 21.50 | 22.30 | 85,313 | -0.02(-0.08%) |
Jan 21, 2021 | 22.83 | 22.89 | 22.18 | 22.32 | 78,545 | -0.28(-1.24%) |
Jan 20, 2021 | 23.29 | 23.51 | 22.27 | 22.60 | 80,614 | -0.24(-1.06%) |
Jan 19, 2021 | 23.37 | 23.49 | 22.73 | 22.84 | 61,063 | -0.08(-0.37%) |
Jan 15, 2021 | 22.80 | 23.53 | 22.46 | 22.93 | 77,498 | -0.52(-2.23%) |
Jan 14, 2021 | 23.62 | 23.86 | 23.13 | 23.45 | 67,769 | +0.53(+2.32%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.70 | 22.92 | 65,996 | -0.65(-2.77%) |
Jan 12, 2021 | 23.71 | 23.82 | 23.14 | 23.57 | 45,549 | +0.54(+2.35%) |
Jan 11, 2021 | 22.68 | 23.41 | 22.43 | 23.03 | 53,578 | -0.09(-0.40%) |
Jan 08, 2021 | 23.87 | 23.87 | 22.63 | 23.12 | 49,453 | -0.68(-2.87%) |
Jan 07, 2021 | 24.56 | 24.56 | 23.38 | 23.80 | 58,248 | -0.53(-2.19%) |
Jan 06, 2021 | 23.11 | 24.75 | 23.11 | 24.34 | 104,194 | +1.86(+8.27%) |
Jan 05, 2021 | 21.67 | 22.93 | 21.67 | 22.48 | 173,550 | +0.64(+2.95%) |
Jan 04, 2021 | 22.46 | 22.95 | 21.59 | 21.83 | 64,131 | -0.44(-1.97%) |
Dec 31, 2020 | 22.27 | 22.27 | 22.27 | 67,174 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.94 | 22.94 | 21.94 | 22.40 | 67,174 | +0.31(+1.40%) |
Dec 29, 2020 | 21.71 | 23.09 | 21.71 | 22.09 | 96,212 | -0.47(-2.07%) |
Dec 28, 2020 | 23.36 | 23.50 | 22.51 | 22.56 | 103,070 | -0.71(-3.05%) |
Dec 24, 2020 | 24.21 | 24.30 | 23.00 | 23.27 | 83,600 | -0.17(-0.72%) |
Dec 23, 2020 | 22.93 | 23.62 | 22.88 | 23.44 | 59,916 | +0.82(+3.63%) |
Dec 22, 2020 | 22.98 | 23.29 | 22.08 | 22.62 | 114,953 | +0.05(+0.21%) |
Dec 21, 2020 | 22.15 | 23.26 | 22.15 | 22.57 | 98,278 | -0.50(-2.19%) |
Dec 18, 2020 | 24.35 | 24.68 | 23.06 | 23.07 | 448,723 | -1.06(-4.37%) |
Dec 17, 2020 | 25.20 | 25.20 | 23.96 | 24.13 | 146,270 | -0.84(-3.37%) |
Dec 16, 2020 | 24.89 | 25.32 | 24.79 | 24.97 | 144,007 | +0.10(+0.41%) |
Dec 15, 2020 | 24.19 | 24.97 | 23.64 | 24.87 | 82,038 | +1.25(+5.30%) |
Dec 14, 2020 | 23.55 | 24.08 | 23.10 | 23.62 | 109,636 | +0.55(+2.39%) |
Dec 11, 2020 | 22.48 | 23.26 | 22.17 | 23.07 | 111,966 | +0.20(+0.86%) |
Dec 10, 2020 | 21.75 | 23.29 | 21.57 | 22.87 | 50,779 | -0.24(-1.05%) |
Dec 09, 2020 | 23.81 | 24.22 | 22.88 | 23.11 | 122,917 | -0.35(-1.47%) |
Dec 08, 2020 | 23.94 | 23.94 | 22.73 | 23.46 | 89,675 | +0.36(+1.58%) |
Dec 07, 2020 | 23.21 | 23.34 | 22.53 | 23.09 | 112,833 | -0.11(-0.48%) |
Dec 04, 2020 | 22.09 | 23.24 | 21.60 | 23.21 | 94,625 | +1.76(+8.19%) |
Dec 03, 2020 | 22.54 | 22.54 | 20.73 | 21.45 | 66,221 | -0.02(-0.09%) |
Dec 02, 2020 | 20.54 | 21.65 | 20.54 | 21.47 | 108,371 | +0.77(+3.70%) |
Dec 01, 2020 | 20.26 | 21.09 | 20.26 | 20.70 | 165,158 | +0.91(+4.58%) |
Nov 30, 2020 | 20.57 | 21.03 | 19.66 | 19.80 | 269,258 | -1.01(-4.85%) |
Nov 27, 2020 | 20.89 | 21.23 | 20.53 | 20.80 | 43,780 | -0.16(-0.75%) |
Nov 25, 2020 | 21.18 | 21.57 | 20.74 | 20.96 | 51,347 | -0.42(-1.95%) |
Nov 24, 2020 | 22.21 | 22.21 | 20.85 | 21.38 | 120,582 | +0.43(+2.08%) |
Nov 23, 2020 | 21.25 | 21.54 | 20.76 | 20.94 | 59,783 | +0.02(+0.09%) |
Nov 20, 2020 | 19.16 | 21.40 | 19.16 | 20.93 | 217,929 | +1.36(+6.95%) |
Nov 19, 2020 | 19.15 | 20.06 | 18.96 | 19.57 | 106,278 | +0.19(+0.95%) |
Nov 18, 2020 | 19.89 | 20.18 | 19.27 | 19.38 | 81,841 | -0.23(-1.18%) |
Nov 17, 2020 | 20.16 | 20.79 | 19.07 | 19.61 | 95,322 | -1.17(-5.65%) |
Nov 16, 2020 | 19.51 | 21.23 | 19.51 | 20.79 | 346,067 | +1.48(+7.67%) |
Nov 13, 2020 | 17.37 | 19.40 | 17.37 | 19.31 | 75,237 | +0.85(+4.61%) |
Nov 12, 2020 | 18.82 | 18.98 | 18.31 | 18.46 | 157,587 | -0.34(-1.82%) |
Nov 11, 2020 | 18.02 | 19.47 | 18.02 | 18.80 | 90,184 | -0.68(-3.47%) |
Nov 10, 2020 | 18.85 | 19.68 | 18.70 | 19.47 | 126,816 | +0.94(+5.09%) |
Nov 09, 2020 | 15.93 | 18.95 | 15.93 | 18.53 | 175,908 | +2.39(+14.79%) |
Nov 06, 2020 | 16.48 | 16.56 | 16.07 | 16.14 | 77,832 | -0.23(-1.41%) |
Nov 05, 2020 | 15.53 | 16.71 | 15.53 | 16.37 | 113,790 | +0.97(+6.31%) |
Nov 04, 2020 | 15.46 | 15.74 | 15.24 | 15.40 | 145,643 | -0.63(-3.92%) |
Nov 03, 2020 | 15.52 | 16.28 | 15.37 | 16.03 | 98,528 | +0.82(+5.41%) |
Nov 02, 2020 | 15.25 | 15.26 | 14.69 | 15.21 | 75,546 | +0.21(+1.42%) |
Oct 30, 2020 | 14.95 | 15.36 | 14.85 | 15.00 | 99,235 | +0.05(+0.31%) |
Oct 29, 2020 | 14.46 | 15.09 | 14.14 | 14.95 | 115,418 | +0.36(+2.47%) |
Oct 28, 2020 | 14.99 | 15.17 | 14.58 | 14.59 | 83,121 | -0.80(-5.23%) |
Oct 27, 2020 | 15.35 | 15.89 | 15.20 | 15.39 | 124,683 | -0.09(-0.60%) |
Oct 26, 2020 | 15.74 | 16.10 | 15.26 | 15.49 | 82,022 | -0.58(-3.63%) |
Oct 23, 2020 | 16.24 | 16.48 | 15.98 | 16.07 | 51,671 | +0.06(+0.35%) |
Oct 22, 2020 | 15.98 | 16.06 | 15.54 | 16.01 | 123,939 | +0.30(+1.88%) |
Oct 21, 2020 | 15.74 | 16.03 | 15.61 | 15.72 | 63,463 | -0.05(-0.29%) |
Oct 20, 2020 | 16.10 | 16.10 | 15.63 | 15.76 | 130,195 | -0.13(-0.81%) |
Oct 19, 2020 | 16.29 | 16.42 | 15.86 | 15.89 | 62,067 | -0.31(-1.94%) |
Oct 16, 2020 | 16.36 | 16.45 | 16.13 | 16.21 | 51,347 | -0.14(-0.88%) |
Oct 15, 2020 | 16.12 | 16.48 | 15.96 | 16.35 | 68,569 | +0.02(+0.14%) |
Oct 14, 2020 | 16.30 | 16.63 | 16.24 | 16.33 | 42,315 | +0.05(+0.28%) |
Oct 13, 2020 | 16.65 | 16.73 | 16.25 | 16.28 | 111,581 | -0.63(-3.72%) |
Oct 12, 2020 | 16.50 | 17.02 | 16.50 | 16.91 | 54,042 | +0.19(+1.16%) |
Oct 09, 2020 | 17.21 | 17.21 | 16.45 | 16.72 | 76,534 | -0.13(-0.77%) |
Oct 08, 2020 | 16.73 | 17.00 | 16.54 | 16.85 | 58,260 | +0.32(+1.96%) |
Oct 07, 2020 | 16.34 | 16.61 | 16.28 | 16.52 | 78,722 | +0.21(+1.30%) |
Oct 06, 2020 | 16.82 | 17.06 | 16.26 | 16.31 | 75,822 | -0.32(-1.95%) |
Oct 05, 2020 | 16.75 | 17.08 | 16.51 | 16.63 | 61,464 | +0.22(+1.35%) |
Oct 02, 2020 | 15.74 | 16.52 | 15.73 | 16.41 | 84,966 | +0.38(+2.37%) |
Oct 01, 2020 | 15.77 | 16.20 | 15.77 | 16.03 | 75,261 | +0.22(+1.40%) |
Sep 30, 2020 | 16.33 | 16.43 | 15.79 | 15.81 | 99,127 | -0.23(-1.44%) |
Sep 29, 2020 | 16.42 | 16.68 | 15.90 | 16.04 | 85,496 | -0.44(-2.69%) |
Sep 28, 2020 | 16.30 | 16.79 | 16.30 | 16.48 | 102,247 | +0.42(+2.59%) |
Sep 25, 2020 | 15.95 | 16.19 | 15.87 | 16.07 | 84,101 | -0.08(-0.52%) |
Sep 24, 2020 | 16.55 | 16.60 | 16.05 | 16.15 | 89,864 | -0.21(-1.30%) |
Sep 23, 2020 | 16.56 | 16.94 | 16.34 | 16.36 | 102,388 | -0.25(-1.50%) |
Sep 22, 2020 | 16.85 | 17.06 | 16.35 | 16.61 | 144,251 | -0.06(-0.39%) |
Sep 21, 2020 | 17.61 | 17.61 | 16.57 | 16.68 | 162,323 | -1.30(-7.25%) |
Sep 18, 2020 | 18.04 | 18.38 | 17.70 | 17.98 | 282,141 | +0.15(+0.83%) |
Sep 17, 2020 | 17.52 | 17.98 | 17.15 | 17.84 | 120,641 | +0.25(+1.42%) |
Sep 16, 2020 | 17.29 | 17.80 | 17.19 | 17.59 | 131,600 | +0.28(+1.60%) |
Sep 15, 2020 | 17.10 | 17.49 | 16.98 | 17.31 | 92,480 | +0.24(+1.41%) |
Sep 14, 2020 | 16.98 | 17.21 | 16.75 | 17.07 | 68,870 | +0.22(+1.32%) |
Sep 11, 2020 | 17.00 | 17.91 | 16.79 | 16.85 | 55,887 | -0.08(-0.49%) |
Sep 10, 2020 | 17.21 | 17.32 | 16.88 | 16.93 | 74,506 | -0.12(-0.71%) |
Sep 09, 2020 | 17.73 | 17.79 | 16.98 | 17.05 | 115,933 | -0.51(-2.90%) |
Sep 08, 2020 | 17.90 | 18.14 | 17.19 | 17.56 | 229,144 | -0.63(-3.46%) |
Sep 04, 2020 | 18.18 | 18.40 | 17.91 | 18.19 | 96,533 | +0.20(+1.13%) |
Sep 03, 2020 | 17.93 | 18.26 | 17.77 | 17.98 | 86,274 | +0.13(+0.73%) |
Sep 02, 2020 | 17.44 | 18.01 | 17.39 | 17.85 | 116,162 | +0.42(+2.39%) |
Sep 01, 2020 | 17.44 | 17.58 | 17.10 | 17.44 | 171,557 | +0.10(+0.59%) |
Aug 31, 2020 | 18.16 | 18.16 | 17.31 | 17.34 | 132,661 | -0.77(-4.24%) |
Aug 28, 2020 | 18.29 | 18.29 | 17.97 | 18.10 | 47,005 | +0.02(+0.10%) |
Aug 27, 2020 | 18.33 | 18.56 | 17.98 | 18.09 | 54,374 | -0.07(-0.40%) |
Aug 26, 2020 | 18.49 | 18.84 | 18.09 | 18.16 | 55,778 | -0.41(-2.22%) |
Aug 25, 2020 | 18.87 | 18.87 | 18.21 | 18.57 | 65,341 | -0.11(-0.59%) |
Aug 24, 2020 | 18.03 | 18.71 | 17.95 | 18.68 | 62,040 | +0.70(+3.87%) |
Aug 21, 2020 | 18.47 | 18.52 | 17.72 | 17.98 | 108,112 | -0.43(-2.33%) |
Aug 20, 2020 | 18.20 | 18.52 | 18.04 | 18.41 | 132,096 | +0.10(+0.55%) |
Aug 19, 2020 | 18.71 | 19.05 | 18.27 | 18.31 | 55,906 | -0.26(-1.38%) |
Aug 18, 2020 | 19.20 | 19.38 | 18.57 | 18.57 | 62,661 | -0.60(-3.15%) |
Aug 17, 2020 | 19.56 | 19.78 | 19.05 | 19.17 | 72,370 | -0.34(-1.73%) |
Aug 14, 2020 | 19.44 | 19.93 | 19.44 | 19.51 | 131,069 | +0.05(+0.23%) |
Aug 13, 2020 | 19.95 | 20.17 | 19.38 | 19.47 | 59,303 | -0.60(-3.01%) |
Aug 12, 2020 | 20.63 | 20.67 | 19.92 | 20.07 | 61,932 | -0.16(-0.77%) |
Aug 11, 2020 | 20.34 | 20.66 | 20.14 | 20.23 | 92,766 | -0.06(-0.32%) |
Aug 10, 2020 | 19.78 | 20.83 | 19.78 | 20.29 | 87,451 | +0.66(+3.35%) |
Aug 07, 2020 | 18.61 | 19.66 | 18.56 | 19.63 | 98,165 | +0.69(+3.62%) |
Aug 06, 2020 | 19.99 | 19.99 | 18.62 | 18.95 | 70,844 | -0.80(-4.03%) |
Aug 05, 2020 | 18.85 | 20.03 | 18.85 | 19.74 | 184,621 | +1.53(+8.39%) |
Aug 04, 2020 | 17.83 | 18.39 | 17.80 | 18.21 | 107,434 | +0.26(+1.43%) |
Aug 03, 2020 | 16.91 | 18.00 | 16.87 | 17.96 | 105,201 | +1.16(+6.92%) |
Jul 31, 2020 | 18.83 | 18.94 | 16.61 | 16.80 | 198,844 | -2.95(-14.96%) |
Jul 30, 2020 | 19.55 | 19.81 | 19.18 | 19.75 | 59,252 | -0.15(-0.74%) |
Jul 29, 2020 | 19.24 | 20.08 | 19.14 | 19.90 | 89,867 | +0.59(+3.08%) |
Jul 28, 2020 | 19.62 | 19.71 | 19.20 | 19.30 | 71,327 | -0.37(-1.86%) |
Jul 27, 2020 | 20.07 | 20.38 | 19.51 | 19.67 | 102,686 | -0.44(-2.18%) |
Jul 24, 2020 | 20.17 | 20.32 | 19.98 | 20.11 | 81,221 | -0.16(-0.81%) |
Jul 23, 2020 | 19.89 | 20.58 | 19.89 | 20.27 | 102,655 | +0.19(+0.96%) |
Jul 22, 2020 | 20.62 | 20.62 | 19.79 | 20.08 | 114,057 | -0.54(-2.62%) |
Jul 21, 2020 | 20.06 | 21.12 | 20.01 | 20.62 | 233,655 | +0.87(+4.40%) |
Jul 20, 2020 | 20.37 | 20.55 | 19.54 | 19.75 | 56,684 | -0.79(-3.83%) |
Jul 17, 2020 | 20.82 | 21.18 | 20.50 | 20.54 | 70,727 | -0.37(-1.75%) |
Jul 16, 2020 | 21.33 | 21.51 | 20.77 | 20.90 | 85,905 | -0.59(-2.77%) |
Jul 15, 2020 | 21.54 | 21.64 | 20.91 | 21.50 | 61,797 | +0.50(+2.40%) |
Jul 14, 2020 | 20.70 | 21.18 | 20.56 | 20.99 | 138,796 | +0.37(+1.77%) |
Jul 13, 2020 | 20.69 | 20.81 | 20.18 | 20.63 | 70,332 | +0.34(+1.67%) |
Jul 10, 2020 | 19.34 | 20.32 | 19.34 | 20.29 | 57,937 | +1.02(+5.32%) |
Jul 09, 2020 | 19.92 | 20.05 | 19.22 | 19.27 | 105,460 | -0.60(-3.04%) |
Jul 08, 2020 | 20.68 | 20.68 | 19.59 | 19.87 | 55,970 | -0.69(-3.34%) |
Jul 07, 2020 | 21.27 | 21.53 | 20.50 | 20.56 | 72,049 | -1.00(-4.63%) |
Jul 06, 2020 | 21.62 | 21.62 | 20.80 | 21.55 | 65,150 | +0.42(+1.99%) |
Jul 02, 2020 | 21.31 | 21.94 | 21.00 | 21.13 | 54,985 | +0.35(+1.67%) |
Jul 01, 2020 | 21.36 | 22.01 | 20.50 | 20.78 | 66,903 | -0.59(-2.74%) |
Jun 30, 2020 | 21.72 | 21.87 | 20.99 | 21.37 | 69,428 | -0.45(-2.05%) |
Jun 29, 2020 | 20.09 | 21.98 | 20.09 | 21.82 | 114,398 | +2.12(+10.78%) |
Jun 26, 2020 | 19.68 | 19.88 | 19.11 | 19.70 | 147,903 | -0.24(-1.19%) |
Jun 25, 2020 | 20.18 | 20.34 | 19.33 | 19.93 | 97,846 | -0.39(-1.94%) |
Jun 24, 2020 | 20.78 | 20.78 | 20.28 | 20.33 | 116,248 | -0.78(-3.68%) |
Jun 23, 2020 | 21.47 | 21.55 | 20.90 | 21.10 | 155,352 | -0.01(-0.04%) |
Jun 22, 2020 | 20.56 | 21.13 | 20.35 | 21.11 | 115,281 | +0.35(+1.67%) |
Jun 19, 2020 | 21.17 | 21.17 | 20.34 | 20.77 | 386,102 | +0.02(+0.09%) |
Jun 18, 2020 | 21.03 | 21.54 | 20.68 | 20.75 | 132,726 | -0.62(-2.91%) |
Jun 17, 2020 | 21.72 | 21.72 | 21.19 | 21.37 | 141,324 | -0.63(-2.87%) |
Jun 16, 2020 | 21.59 | 22.34 | 21.37 | 22.00 | 102,115 | +1.03(+4.93%) |
Jun 15, 2020 | 19.98 | 21.35 | 19.70 | 20.97 | 115,998 | +0.23(+1.10%) |
Jun 12, 2020 | 21.12 | 21.46 | 20.02 | 20.74 | 105,270 | +0.45(+2.21%) |
Jun 11, 2020 | 21.39 | 21.87 | 20.24 | 20.29 | 95,820 | -2.28(-10.09%) |
Jun 10, 2020 | 23.99 | 23.99 | 22.55 | 22.57 | 74,208 | -1.42(-5.93%) |
Jun 09, 2020 | 24.85 | 25.01 | 23.58 | 23.99 | 106,058 | -1.34(-5.29%) |
Jun 08, 2020 | 25.06 | 25.68 | 24.60 | 25.33 | 133,339 | +0.68(+2.75%) |
Jun 05, 2020 | 24.11 | 25.07 | 23.77 | 24.65 | 132,053 | +1.50(+6.48%) |
Jun 04, 2020 | 22.37 | 23.34 | 22.03 | 23.15 | 76,163 | +0.78(+3.48%) |
Jun 03, 2020 | 21.59 | 22.70 | 21.51 | 22.38 | 127,583 | +1.22(+5.75%) |
Jun 02, 2020 | 21.41 | 21.75 | 21.03 | 21.16 | 70,730 | -0.07(-0.34%) |
Jun 01, 2020 | 20.83 | 21.52 | 20.67 | 21.23 | 122,699 | +0.35(+1.66%) |
May 29, 2020 | 21.55 | 21.56 | 20.44 | 20.88 | 95,213 | -0.75(-3.47%) |
May 28, 2020 | 22.91 | 22.91 | 21.54 | 21.63 | 81,756 | -1.17(-5.13%) |
May 27, 2020 | 21.80 | 23.03 | 21.72 | 22.80 | 182,225 | +1.28(+5.94%) |
May 26, 2020 | 20.89 | 21.62 | 20.83 | 21.53 | 75,156 | +1.27(+6.26%) |
May 22, 2020 | 20.23 | 20.27 | 19.69 | 20.26 | 59,469 | +0.15(+0.77%) |
May 21, 2020 | 20.29 | 20.44 | 19.91 | 20.10 | 102,708 | -0.22(-1.07%) |
May 20, 2020 | 20.58 | 21.15 | 20.19 | 20.32 | 145,932 | +0.01(+0.04%) |
May 19, 2020 | 21.22 | 21.22 | 20.18 | 20.31 | 122,030 | -1.09(-5.08%) |
May 18, 2020 | 20.37 | 21.60 | 20.24 | 21.40 | 249,786 | +1.41(+7.07%) |
May 15, 2020 | 19.24 | 20.44 | 18.84 | 19.99 | 852,427 | +0.83(+4.35%) |
May 14, 2020 | 17.95 | 19.37 | 17.71 | 19.15 | 144,739 | +0.79(+4.29%) |
May 13, 2020 | 18.65 | 19.07 | 18.08 | 18.36 | 106,441 | -0.43(-2.27%) |
May 12, 2020 | 19.87 | 19.87 | 18.74 | 18.79 | 118,683 | -0.99(-5.00%) |
May 11, 2020 | 20.33 | 20.64 | 19.78 | 19.78 | 130,710 | -0.91(-4.38%) |
May 08, 2020 | 20.72 | 21.16 | 20.40 | 20.68 | 125,999 | +0.42(+2.06%) |
May 07, 2020 | 20.28 | 20.88 | 20.10 | 20.27 | 96,696 | +0.16(+0.81%) |
May 06, 2020 | 20.43 | 20.66 | 19.99 | 20.10 | 84,567 | -0.42(-2.03%) |
May 05, 2020 | 20.22 | 21.12 | 20.22 | 20.52 | 116,487 | +0.66(+3.33%) |
May 04, 2020 | 20.28 | 20.81 | 19.66 | 19.86 | 145,554 | -0.53(-2.58%) |
May 01, 2020 | 20.31 | 21.63 | 20.16 | 20.38 | 122,027 | +0.35(+1.76%) |
Apr 30, 2020 | 20.55 | 20.60 | 19.62 | 20.03 | 115,436 | -1.05(-4.99%) |
Apr 29, 2020 | 21.02 | 21.56 | 20.72 | 21.08 | 138,362 | +0.91(+4.49%) |
Apr 28, 2020 | 20.53 | 20.57 | 19.99 | 20.18 | 88,634 | +0.22(+1.09%) |
Apr 27, 2020 | 18.70 | 20.27 | 18.57 | 19.96 | 85,652 | +1.41(+7.62%) |
Apr 24, 2020 | 18.68 | 18.73 | 18.23 | 18.54 | 85,948 | -0.09(-0.49%) |
Apr 23, 2020 | 18.24 | 19.15 | 18.24 | 18.63 | 109,147 | +0.50(+2.75%) |
Apr 22, 2020 | 18.34 | 18.41 | 17.98 | 18.14 | 133,866 | +0.16(+0.91%) |
Apr 21, 2020 | 17.24 | 18.39 | 16.79 | 17.97 | 180,556 | +0.44(+2.48%) |
Apr 20, 2020 | 16.86 | 18.12 | 16.86 | 17.54 | 104,667 | +0.24(+1.42%) |
Apr 17, 2020 | 17.80 | 18.14 | 17.18 | 17.29 | 179,179 | -0.40(-2.25%) |
Apr 16, 2020 | 17.80 | 18.04 | 17.36 | 17.69 | 138,891 | -0.03(-0.15%) |
Apr 15, 2020 | 17.95 | 18.11 | 17.40 | 17.72 | 126,140 | -0.90(-4.82%) |
Apr 14, 2020 | 18.97 | 19.37 | 18.39 | 18.62 | 91,452 | +0.24(+1.28%) |
Apr 13, 2020 | 18.76 | 19.12 | 18.29 | 18.38 | 69,995 | -0.58(-3.06%) |
Apr 09, 2020 | 18.93 | 19.29 | 18.67 | 18.96 | 122,579 | +0.43(+2.35%) |
Apr 08, 2020 | 18.58 | 19.32 | 18.25 | 18.53 | 126,718 | +0.24(+1.29%) |
Apr 07, 2020 | 19.28 | 19.84 | 17.99 | 18.29 | 183,644 | -0.32(-1.70%) |
Apr 06, 2020 | 18.67 | 19.65 | 18.43 | 18.61 | 160,475 | +0.63(+3.53%) |
Apr 03, 2020 | 17.82 | 18.69 | 17.51 | 17.97 | 118,717 | -0.11(-0.60%) |
Apr 02, 2020 | 18.24 | 18.86 | 17.59 | 18.08 | 86,382 | -0.05(-0.25%) |