Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.85 | 24.47 | 23.85 | 24.06 | 26,454 | +0.42(+1.76%) |
Mar 30, 2021 | 23.75 | 23.89 | 23.48 | 23.65 | 20,395 | -0.30(-1.24%) |
Mar 29, 2021 | 24.26 | 24.26 | 23.61 | 23.94 | 33,711 | -0.20(-0.82%) |
Mar 26, 2021 | 24.22 | 24.56 | 24.04 | 24.14 | 48,075 | -0.14(-0.57%) |
Mar 25, 2021 | 24.04 | 24.42 | 23.75 | 24.28 | 37,699 | +0.04(+0.15%) |
Mar 24, 2021 | 24.24 | 24.35 | 24.02 | 24.24 | 17,312 | +0.35(+1.48%) |
Mar 23, 2021 | 23.66 | 24.06 | 23.61 | 23.89 | 22,007 | +0.04(+0.18%) |
Mar 22, 2021 | 24.00 | 24.00 | 23.82 | 23.85 | 22,127 | -0.12(-0.50%) |
Mar 19, 2021 | 23.88 | 24.21 | 23.63 | 23.97 | 19,196 | -0.05(-0.20%) |
Mar 18, 2021 | 23.84 | 24.05 | 23.74 | 24.02 | 15,869 | -0.01(-0.05%) |
Mar 17, 2021 | 23.24 | 24.19 | 23.23 | 24.03 | 347,049 | +0.78(+3.35%) |
Mar 16, 2021 | 23.16 | 23.75 | 23.09 | 23.25 | 13,554 | +0.00(+0.00%) |
Mar 15, 2021 | 23.99 | 24.28 | 23.06 | 23.25 | 73,506 | -0.82(-3.41%) |
Mar 12, 2021 | 24.27 | 24.40 | 23.84 | 24.07 | 20,699 | -0.36(-1.47%) |
Mar 11, 2021 | 24.56 | 24.66 | 24.25 | 24.43 | 49,734 | -0.09(-0.37%) |
Mar 10, 2021 | 24.65 | 24.90 | 24.22 | 24.52 | 46,083 | +0.35(+1.44%) |
Mar 09, 2021 | 24.13 | 24.77 | 23.87 | 24.17 | 29,113 | +0.11(+0.47%) |
Mar 08, 2021 | 23.94 | 24.59 | 23.94 | 24.06 | 20,460 | +0.04(+0.15%) |
Mar 05, 2021 | 23.96 | 24.38 | 23.72 | 24.02 | 31,215 | +0.00(+0.00%) |
Mar 04, 2021 | 24.83 | 24.98 | 23.81 | 24.02 | 42,817 | -1.05(-4.20%) |
Mar 03, 2021 | 25.61 | 25.75 | 25.02 | 25.08 | 36,647 | -0.41(-1.60%) |
Mar 02, 2021 | 25.14 | 25.72 | 25.14 | 25.48 | 19,154 | +0.20(+0.78%) |
Mar 01, 2021 | 25.16 | 25.67 | 24.84 | 25.29 | 64,168 | +0.72(+2.95%) |
Feb 26, 2021 | 25.68 | 25.68 | 24.43 | 24.56 | 32,717 | -0.81(-3.21%) |
Feb 25, 2021 | 26.27 | 26.56 | 25.21 | 25.38 | 29,003 | -0.75(-2.88%) |
Feb 24, 2021 | 25.58 | 26.19 | 25.35 | 26.13 | 18,206 | +0.43(+1.69%) |
Feb 23, 2021 | 25.38 | 25.70 | 25.15 | 25.70 | 26,938 | +0.19(+0.76%) |
Feb 22, 2021 | 25.40 | 25.67 | 25.38 | 25.50 | 12,286 | -0.14(-0.54%) |
Feb 19, 2021 | 25.70 | 25.88 | 25.39 | 25.64 | 42,961 | -0.05(-0.19%) |
Feb 18, 2021 | 25.60 | 25.87 | 25.53 | 25.69 | 14,451 | -0.08(-0.30%) |
Feb 17, 2021 | 25.09 | 25.84 | 25.09 | 25.76 | 34,662 | +0.05(+0.20%) |
Feb 16, 2021 | 25.73 | 25.96 | 25.47 | 25.71 | 14,812 | +0.23(+0.90%) |
Feb 12, 2021 | 25.29 | 25.59 | 24.81 | 25.48 | 76,395 | +0.24(+0.95%) |
Feb 11, 2021 | 24.13 | 25.43 | 24.13 | 25.24 | 97,282 | +1.32(+5.50%) |
Feb 10, 2021 | 23.62 | 23.93 | 23.05 | 23.93 | 81,014 | +0.62(+2.64%) |
Feb 09, 2021 | 23.80 | 23.80 | 23.13 | 23.31 | 26,236 | -0.39(-1.67%) |
Feb 08, 2021 | 22.65 | 23.93 | 22.65 | 23.71 | 48,543 | +0.85(+3.72%) |
Feb 05, 2021 | 23.13 | 23.25 | 22.64 | 22.86 | 49,147 | +0.53(+2.38%) |
Feb 04, 2021 | 22.54 | 22.92 | 22.02 | 22.32 | 49,153 | +0.12(+0.52%) |
Feb 03, 2021 | 22.40 | 22.61 | 22.08 | 22.21 | 20,399 | -0.31(-1.39%) |
Feb 02, 2021 | 22.23 | 22.79 | 22.01 | 22.52 | 26,260 | +0.35(+1.56%) |
Feb 01, 2021 | 21.85 | 22.32 | 21.41 | 22.18 | 24,287 | +0.56(+2.57%) |
Jan 29, 2021 | 21.74 | 21.94 | 21.48 | 21.62 | 25,409 | -0.18(-0.82%) |
Jan 28, 2021 | 22.18 | 22.27 | 21.73 | 21.80 | 29,734 | +0.02(+0.11%) |
Jan 27, 2021 | 21.38 | 22.41 | 21.17 | 21.77 | 255,100 | +0.22(+1.00%) |
Jan 26, 2021 | 21.97 | 22.01 | 21.38 | 21.56 | 45,745 | -0.48(-2.17%) |
Jan 25, 2021 | 22.55 | 22.86 | 22.04 | 22.04 | 28,192 | -0.71(-3.13%) |
Jan 22, 2021 | 22.47 | 22.77 | 22.47 | 22.75 | 12,704 | +0.18(+0.80%) |
Jan 21, 2021 | 23.20 | 23.20 | 22.26 | 22.57 | 40,175 | -0.51(-2.23%) |
Jan 20, 2021 | 23.10 | 23.12 | 22.94 | 23.08 | 16,078 | +0.24(+1.05%) |
Jan 19, 2021 | 22.83 | 23.00 | 22.66 | 22.85 | 19,157 | +0.13(+0.58%) |
Jan 15, 2021 | 23.01 | 23.01 | 22.56 | 22.71 | 23,403 | -0.22(-0.96%) |
Jan 14, 2021 | 22.79 | 23.18 | 22.71 | 22.94 | 9,779 | +0.12(+0.54%) |
Jan 13, 2021 | 22.68 | 22.90 | 22.52 | 22.81 | 17,241 | -0.14(-0.61%) |
Jan 12, 2021 | 22.62 | 22.95 | 22.55 | 22.95 | 16,116 | +0.41(+1.83%) |
Jan 11, 2021 | 22.52 | 22.77 | 22.51 | 22.54 | 21,619 | -0.36(-1.59%) |
Jan 08, 2021 | 23.16 | 23.16 | 22.68 | 22.91 | 23,737 | +0.07(+0.31%) |
Jan 07, 2021 | 22.89 | 23.15 | 22.75 | 22.83 | 22,856 | -0.07(-0.29%) |
Jan 06, 2021 | 23.10 | 23.27 | 22.73 | 22.90 | 34,877 | -0.22(-0.93%) |
Jan 05, 2021 | 22.73 | 23.24 | 22.73 | 23.11 | 18,737 | +0.45(+1.98%) |
Jan 04, 2021 | 22.63 | 22.96 | 22.55 | 22.67 | 26,863 | +0.22(+0.96%) |
Dec 31, 2020 | 22.45 | 22.45 | 22.45 | 34,983 | -0.35(-1.55%) | |
Dec 30, 2020 | 22.74 | 22.95 | 22.70 | 22.80 | 34,983 | +0.04(+0.18%) |
Dec 29, 2020 | 22.58 | 22.84 | 22.27 | 22.76 | 57,249 | +0.32(+1.41%) |
Dec 28, 2020 | 22.98 | 22.98 | 22.44 | 22.44 | 11,771 | -0.27(-1.19%) |
Dec 24, 2020 | 22.16 | 22.76 | 22.15 | 22.71 | 15,880 | +0.52(+2.35%) |
Dec 23, 2020 | 22.05 | 22.40 | 21.99 | 22.19 | 28,389 | +0.34(+1.53%) |
Dec 22, 2020 | 22.30 | 22.30 | 21.74 | 21.86 | 24,391 | -0.63(-2.82%) |
Dec 21, 2020 | 21.85 | 22.56 | 21.80 | 22.49 | 23,980 | +0.24(+1.08%) |
Dec 18, 2020 | 22.94 | 22.94 | 22.18 | 22.25 | 31,427 | -0.69(-3.00%) |
Dec 17, 2020 | 22.71 | 23.07 | 22.71 | 22.94 | 14,923 | +0.07(+0.31%) |
Dec 16, 2020 | 22.79 | 22.91 | 22.62 | 22.87 | 28,316 | -0.07(-0.29%) |
Dec 15, 2020 | 22.37 | 23.23 | 22.37 | 22.94 | 39,946 | +0.53(+2.36%) |
Dec 14, 2020 | 22.64 | 22.73 | 22.10 | 22.41 | 49,824 | +0.13(+0.60%) |
Dec 11, 2020 | 22.54 | 22.96 | 21.94 | 22.27 | 65,529 | -0.51(-2.23%) |
Dec 10, 2020 | 22.50 | 23.25 | 22.50 | 22.78 | 35,135 | -0.06(-0.26%) |
Dec 09, 2020 | 23.75 | 23.82 | 22.82 | 22.84 | 38,740 | -0.90(-3.80%) |
Dec 08, 2020 | 23.77 | 23.93 | 23.57 | 23.74 | 60,547 | -0.16(-0.68%) |
Dec 07, 2020 | 23.33 | 23.93 | 23.24 | 23.90 | 42,351 | +0.48(+2.07%) |
Dec 04, 2020 | 22.51 | 23.79 | 22.51 | 23.42 | 50,317 | +0.81(+3.60%) |
Dec 03, 2020 | 22.43 | 22.88 | 22.43 | 22.61 | 64,586 | +0.42(+1.89%) |
Dec 02, 2020 | 21.68 | 22.25 | 21.68 | 22.19 | 53,077 | +0.39(+1.81%) |
Dec 01, 2020 | 21.35 | 21.90 | 21.21 | 21.79 | 64,723 | +0.39(+1.82%) |
Nov 30, 2020 | 21.45 | 21.51 | 20.94 | 21.40 | 47,896 | -0.04(-0.20%) |
Nov 27, 2020 | 21.43 | 21.68 | 21.10 | 21.45 | 31,928 | +0.57(+2.73%) |
Nov 25, 2020 | 21.40 | 21.50 | 20.82 | 20.88 | 29,976 | -0.50(-2.32%) |
Nov 24, 2020 | 21.12 | 21.71 | 21.00 | 21.37 | 85,376 | +0.44(+2.11%) |
Nov 23, 2020 | 20.59 | 21.23 | 20.59 | 20.93 | 74,658 | +0.23(+1.13%) |
Nov 20, 2020 | 20.34 | 20.73 | 20.31 | 20.70 | 11,722 | -0.08(-0.37%) |
Nov 19, 2020 | 20.83 | 20.83 | 20.49 | 20.77 | 18,019 | +0.04(+0.17%) |
Nov 18, 2020 | 20.90 | 21.19 | 20.74 | 20.74 | 34,717 | -0.13(-0.60%) |
Nov 17, 2020 | 21.07 | 21.11 | 20.58 | 20.86 | 84,620 | -0.28(-1.33%) |
Nov 16, 2020 | 20.37 | 21.31 | 20.37 | 21.14 | 36,140 | +0.99(+4.92%) |
Nov 13, 2020 | 19.81 | 20.17 | 19.41 | 20.15 | 25,119 | +0.34(+1.72%) |
Nov 12, 2020 | 20.92 | 21.10 | 19.46 | 19.81 | 86,099 | -1.10(-5.28%) |
Nov 11, 2020 | 20.60 | 21.15 | 20.51 | 20.92 | 39,183 | +0.38(+1.86%) |
Nov 10, 2020 | 19.94 | 20.54 | 19.92 | 20.54 | 30,187 | +0.50(+2.50%) |
Nov 09, 2020 | 19.68 | 20.21 | 19.47 | 20.03 | 65,419 | +1.26(+6.71%) |
Nov 06, 2020 | 18.58 | 19.08 | 18.58 | 18.77 | 28,804 | +0.19(+1.03%) |
Nov 05, 2020 | 18.08 | 18.87 | 18.08 | 18.58 | 45,294 | +0.69(+3.84%) |
Nov 04, 2020 | 18.42 | 18.70 | 17.76 | 17.90 | 72,080 | -0.32(-1.77%) |
Nov 03, 2020 | 18.73 | 19.25 | 18.19 | 18.22 | 54,776 | -0.11(-0.59%) |
Nov 02, 2020 | 17.65 | 18.80 | 17.65 | 18.33 | 47,995 | +0.96(+5.50%) |
Oct 30, 2020 | 18.02 | 18.10 | 17.35 | 17.37 | 55,096 | -0.71(-3.93%) |
Oct 29, 2020 | 17.93 | 18.37 | 17.79 | 18.08 | 39,277 | +0.20(+1.10%) |
Oct 28, 2020 | 17.91 | 18.65 | 17.87 | 17.88 | 45,142 | -0.27(-1.51%) |
Oct 27, 2020 | 19.07 | 19.22 | 18.02 | 18.16 | 67,422 | -0.98(-5.12%) |
Oct 26, 2020 | 18.99 | 19.48 | 18.97 | 19.14 | 24,552 | -0.08(-0.43%) |
Oct 23, 2020 | 19.60 | 19.69 | 19.16 | 19.22 | 28,134 | -0.41(-2.07%) |
Oct 22, 2020 | 19.34 | 19.86 | 19.29 | 19.63 | 32,121 | +0.11(+0.55%) |
Oct 21, 2020 | 19.11 | 19.52 | 19.02 | 19.52 | 34,982 | +0.39(+2.03%) |
Oct 20, 2020 | 19.31 | 19.39 | 18.94 | 19.13 | 25,334 | +0.01(+0.03%) |
Oct 19, 2020 | 19.47 | 19.54 | 19.11 | 19.13 | 20,584 | -0.42(-2.14%) |
Oct 16, 2020 | 19.20 | 19.63 | 19.11 | 19.54 | 13,732 | +0.27(+1.39%) |
Oct 15, 2020 | 19.04 | 19.28 | 18.95 | 19.28 | 20,539 | +0.11(+0.59%) |
Oct 14, 2020 | 19.07 | 19.20 | 19.02 | 19.16 | 47,470 | +0.04(+0.22%) |
Oct 13, 2020 | 19.26 | 19.26 | 19.02 | 19.12 | 36,547 | -0.36(-1.87%) |
Oct 12, 2020 | 19.81 | 19.81 | 19.41 | 19.48 | 12,943 | -0.07(-0.37%) |
Oct 09, 2020 | 20.11 | 20.11 | 19.12 | 19.56 | 64,642 | -0.53(-2.65%) |
Oct 08, 2020 | 19.05 | 20.19 | 19.05 | 20.09 | 36,192 | +0.91(+4.73%) |
Oct 07, 2020 | 18.30 | 19.35 | 18.30 | 19.18 | 67,803 | +0.85(+4.66%) |
Oct 06, 2020 | 18.57 | 18.59 | 18.07 | 18.33 | 89,122 | -0.29(-1.54%) |
Oct 05, 2020 | 18.64 | 18.78 | 18.48 | 18.61 | 123,931 | +0.01(+0.06%) |
Oct 02, 2020 | 18.50 | 18.74 | 18.42 | 18.60 | 60,287 | -0.23(-1.21%) |
Oct 01, 2020 | 18.19 | 19.05 | 18.08 | 18.83 | 119,152 | +0.84(+4.65%) |
Sep 30, 2020 | 17.96 | 18.63 | 17.96 | 17.99 | 216,706 | -0.20(-1.08%) |
Sep 29, 2020 | 18.73 | 18.82 | 17.84 | 18.19 | 85,458 | -0.48(-2.56%) |
Sep 28, 2020 | 18.80 | 18.88 | 18.53 | 18.67 | 71,489 | +0.16(+0.84%) |
Sep 25, 2020 | 17.76 | 18.82 | 17.76 | 18.51 | 120,743 | +0.60(+3.36%) |
Sep 24, 2020 | 17.08 | 18.43 | 16.86 | 17.91 | 110,109 | +0.62(+3.60%) |
Sep 23, 2020 | 17.89 | 18.01 | 17.11 | 17.29 | 69,828 | -0.28(-1.60%) |
Sep 22, 2020 | 17.02 | 18.58 | 17.02 | 17.57 | 62,885 | +0.45(+2.62%) |
Sep 21, 2020 | 17.43 | 17.47 | 16.92 | 17.12 | 63,504 | -0.79(-4.43%) |
Sep 18, 2020 | 18.28 | 19.10 | 17.63 | 17.91 | 66,316 | +0.09(+0.50%) |
Sep 17, 2020 | 17.32 | 17.91 | 17.16 | 17.82 | 100,863 | +0.15(+0.84%) |
Sep 16, 2020 | 17.92 | 18.02 | 17.60 | 17.68 | 57,729 | -0.16(-0.90%) |
Sep 15, 2020 | 17.93 | 18.02 | 17.66 | 17.84 | 45,170 | +0.07(+0.37%) |
Sep 14, 2020 | 18.19 | 18.19 | 17.75 | 17.77 | 38,192 | -0.30(-1.69%) |
Sep 11, 2020 | 18.31 | 18.59 | 17.97 | 18.08 | 39,857 | -0.28(-1.53%) |
Sep 10, 2020 | 17.84 | 19.01 | 17.48 | 18.36 | 83,460 | +0.63(+3.54%) |
Sep 09, 2020 | 17.82 | 17.86 | 17.60 | 17.73 | 34,729 | +0.11(+0.64%) |
Sep 08, 2020 | 18.31 | 18.31 | 17.57 | 17.62 | 30,900 | -0.87(-4.72%) |
Sep 04, 2020 | 18.52 | 18.89 | 18.15 | 18.49 | 64,977 | -0.07(-0.39%) |
Sep 03, 2020 | 18.44 | 18.69 | 17.93 | 18.56 | 57,690 | +0.04(+0.23%) |
Sep 02, 2020 | 18.73 | 18.92 | 18.51 | 18.52 | 78,885 | -0.26(-1.40%) |
Sep 01, 2020 | 18.72 | 19.02 | 18.52 | 18.78 | 52,845 | +0.08(+0.42%) |
Aug 31, 2020 | 19.01 | 19.12 | 18.37 | 18.70 | 54,121 | -0.31(-1.63%) |
Aug 28, 2020 | 19.53 | 19.72 | 18.88 | 19.01 | 37,847 | -0.49(-2.53%) |
Aug 27, 2020 | 19.53 | 20.03 | 19.46 | 19.51 | 35,060 | -0.03(-0.15%) |
Aug 26, 2020 | 19.66 | 19.85 | 19.39 | 19.54 | 29,773 | -0.18(-0.94%) |
Aug 25, 2020 | 19.88 | 19.93 | 19.61 | 19.72 | 40,476 | +0.02(+0.09%) |
Aug 24, 2020 | 20.51 | 20.61 | 19.62 | 19.70 | 35,273 | -0.64(-3.14%) |
Aug 21, 2020 | 20.06 | 20.40 | 20.06 | 20.34 | 26,845 | +0.26(+1.28%) |
Aug 20, 2020 | 19.96 | 20.19 | 19.91 | 20.09 | 37,240 | +0.14(+0.69%) |
Aug 19, 2020 | 19.71 | 20.29 | 19.57 | 19.95 | 29,844 | +0.35(+1.79%) |
Aug 18, 2020 | 19.79 | 19.81 | 19.26 | 19.60 | 19,802 | -0.15(-0.78%) |
Aug 17, 2020 | 19.07 | 20.06 | 19.07 | 19.75 | 28,366 | +0.54(+2.79%) |
Aug 14, 2020 | 18.98 | 19.40 | 18.90 | 19.21 | 21,812 | +0.15(+0.78%) |
Aug 13, 2020 | 19.41 | 19.53 | 19.07 | 19.07 | 35,750 | -0.16(-0.81%) |
Aug 12, 2020 | 19.62 | 20.03 | 19.13 | 19.22 | 91,168 | -0.30(-1.56%) |
Aug 11, 2020 | 19.75 | 19.80 | 18.99 | 19.52 | 68,770 | +0.30(+1.55%) |
Aug 10, 2020 | 17.43 | 19.39 | 17.43 | 19.23 | 92,953 | +1.94(+11.20%) |
Aug 07, 2020 | 16.60 | 17.48 | 16.60 | 17.29 | 41,275 | +0.58(+3.46%) |
Aug 06, 2020 | 15.95 | 16.94 | 15.30 | 16.71 | 115,783 | +0.91(+5.73%) |
Aug 05, 2020 | 15.94 | 16.18 | 15.79 | 15.81 | 57,609 | +0.08(+0.49%) |
Aug 04, 2020 | 15.97 | 16.17 | 15.43 | 15.73 | 51,463 | -0.20(-1.24%) |
Aug 03, 2020 | 15.98 | 16.06 | 15.76 | 15.93 | 9,302 | +0.08(+0.53%) |
Jul 31, 2020 | 16.29 | 16.51 | 15.79 | 15.84 | 43,624 | -0.58(-3.52%) |
Jul 30, 2020 | 16.36 | 16.50 | 15.90 | 16.42 | 34,839 | -0.30(-1.78%) |
Jul 29, 2020 | 16.87 | 17.16 | 16.58 | 16.72 | 31,653 | -0.29(-1.68%) |
Jul 28, 2020 | 16.73 | 17.05 | 16.27 | 17.00 | 56,017 | +0.05(+0.28%) |
Jul 27, 2020 | 17.58 | 17.58 | 16.55 | 16.96 | 42,632 | -0.61(-3.49%) |
Jul 24, 2020 | 17.62 | 17.82 | 17.53 | 17.57 | 32,382 | -0.10(-0.54%) |
Jul 23, 2020 | 17.78 | 17.90 | 17.52 | 17.67 | 17,285 | +0.00(+0.00%) |
Jul 22, 2020 | 17.37 | 17.74 | 17.37 | 17.67 | 39,339 | +0.13(+0.71%) |
Jul 21, 2020 | 17.57 | 18.20 | 17.44 | 17.54 | 33,371 | -0.03(-0.17%) |
Jul 20, 2020 | 17.88 | 18.05 | 17.42 | 17.57 | 35,231 | -0.38(-2.09%) |
Jul 17, 2020 | 17.96 | 18.10 | 17.80 | 17.95 | 44,295 | -0.15(-0.82%) |
Jul 16, 2020 | 18.00 | 18.21 | 17.64 | 18.09 | 52,730 | +0.17(+0.93%) |
Jul 15, 2020 | 17.74 | 18.20 | 17.59 | 17.93 | 82,593 | +0.49(+2.80%) |
Jul 14, 2020 | 17.73 | 18.04 | 17.39 | 17.44 | 31,745 | -0.45(-2.53%) |
Jul 13, 2020 | 18.34 | 18.49 | 17.89 | 17.89 | 39,475 | -0.27(-1.48%) |
Jul 10, 2020 | 18.21 | 18.30 | 18.10 | 18.16 | 11,745 | +0.18(+1.03%) |
Jul 09, 2020 | 18.65 | 18.71 | 17.98 | 17.98 | 39,549 | -0.71(-3.80%) |
Jul 08, 2020 | 18.66 | 19.06 | 18.34 | 18.68 | 49,018 | +0.14(+0.74%) |
Jul 07, 2020 | 19.39 | 19.39 | 18.54 | 18.55 | 49,940 | -1.10(-5.61%) |
Jul 06, 2020 | 18.99 | 19.73 | 18.92 | 19.65 | 54,958 | +1.32(+7.22%) |
Jul 02, 2020 | 18.44 | 18.74 | 18.15 | 18.33 | 19,463 | +0.15(+0.82%) |
Jul 01, 2020 | 18.52 | 18.62 | 18.02 | 18.18 | 9,238 | -0.21(-1.13%) |
Jun 30, 2020 | 18.38 | 18.48 | 18.12 | 18.39 | 29,184 | +0.14(+0.78%) |
Jun 29, 2020 | 18.02 | 18.32 | 17.67 | 18.24 | 32,043 | +0.24(+1.36%) |
Jun 26, 2020 | 18.70 | 18.70 | 17.84 | 18.00 | 33,892 | -0.78(-4.16%) |
Jun 25, 2020 | 18.76 | 19.32 | 18.62 | 18.78 | 30,993 | -0.29(-1.53%) |
Jun 24, 2020 | 19.29 | 19.50 | 18.57 | 19.07 | 125,539 | -0.67(-3.38%) |
Jun 23, 2020 | 19.98 | 20.29 | 19.42 | 19.74 | 82,935 | -0.13(-0.63%) |
Jun 22, 2020 | 19.83 | 20.05 | 19.54 | 19.86 | 45,916 | -0.10(-0.48%) |
Jun 19, 2020 | 20.22 | 20.37 | 19.80 | 19.96 | 50,000 | +0.04(+0.18%) |
Jun 18, 2020 | 20.03 | 20.33 | 19.50 | 19.92 | 42,201 | -0.06(-0.30%) |
Jun 17, 2020 | 20.09 | 20.70 | 19.92 | 19.98 | 71,705 | -0.24(-1.21%) |
Jun 16, 2020 | 20.71 | 20.81 | 20.09 | 20.23 | 54,980 | -0.17(-0.82%) |
Jun 15, 2020 | 19.52 | 20.50 | 19.07 | 20.39 | 52,326 | +0.39(+1.97%) |
Jun 12, 2020 | 19.59 | 20.00 | 19.07 | 20.00 | 57,383 | +1.01(+5.34%) |
Jun 11, 2020 | 19.37 | 19.37 | 18.34 | 18.99 | 82,775 | -1.29(-6.38%) |
Jun 10, 2020 | 20.87 | 20.87 | 20.03 | 20.28 | 47,961 | -0.73(-3.49%) |
Jun 09, 2020 | 21.38 | 21.38 | 20.86 | 21.01 | 63,757 | -0.38(-1.76%) |
Jun 08, 2020 | 20.81 | 21.67 | 20.13 | 21.39 | 81,019 | +0.87(+4.24%) |
Jun 05, 2020 | 21.07 | 21.87 | 20.52 | 20.52 | 88,759 | +0.10(+0.47%) |
Jun 04, 2020 | 20.39 | 20.61 | 19.79 | 20.42 | 40,399 | +0.11(+0.53%) |
Jun 03, 2020 | 19.76 | 20.32 | 19.58 | 20.32 | 48,653 | +0.63(+3.21%) |
Jun 02, 2020 | 18.84 | 19.72 | 18.55 | 19.69 | 64,532 | +0.82(+4.33%) |
Jun 01, 2020 | 18.13 | 18.96 | 18.13 | 18.87 | 59,618 | +0.52(+2.86%) |
May 29, 2020 | 17.53 | 18.86 | 17.48 | 18.34 | 89,262 | +0.79(+4.52%) |
May 28, 2020 | 18.56 | 18.71 | 17.37 | 17.55 | 87,831 | -0.69(-3.79%) |
May 27, 2020 | 18.48 | 18.48 | 17.54 | 18.24 | 53,908 | +0.02(+0.13%) |
May 26, 2020 | 17.45 | 18.52 | 17.45 | 18.22 | 45,598 | +1.09(+6.37%) |
May 22, 2020 | 17.16 | 17.32 | 16.67 | 17.13 | 25,458 | -0.07(-0.38%) |
May 21, 2020 | 17.42 | 17.45 | 16.76 | 17.19 | 38,392 | -0.28(-1.63%) |
May 20, 2020 | 17.02 | 17.73 | 17.02 | 17.48 | 103,443 | +1.17(+7.16%) |
May 19, 2020 | 16.62 | 17.31 | 16.31 | 16.31 | 58,546 | +0.11(+0.70%) |
May 18, 2020 | 16.96 | 17.37 | 16.20 | 16.20 | 22,410 | -0.09(-0.55%) |
May 15, 2020 | 15.59 | 16.62 | 15.43 | 16.29 | 55,301 | +0.43(+2.69%) |
May 14, 2020 | 15.40 | 16.06 | 14.72 | 15.86 | 91,522 | +0.41(+2.65%) |
May 13, 2020 | 16.51 | 16.53 | 15.36 | 15.45 | 90,235 | -1.23(-7.36%) |
May 12, 2020 | 16.20 | 16.93 | 16.20 | 16.68 | 67,798 | +0.49(+3.00%) |
May 11, 2020 | 16.66 | 16.66 | 16.03 | 16.19 | 76,917 | -0.63(-3.74%) |
May 08, 2020 | 17.22 | 17.41 | 16.81 | 16.82 | 39,115 | -0.13(-0.77%) |
May 07, 2020 | 16.92 | 17.57 | 16.92 | 16.95 | 52,389 | +0.02(+0.14%) |
May 06, 2020 | 17.52 | 17.53 | 16.46 | 16.93 | 80,593 | -0.73(-4.13%) |
May 05, 2020 | 17.94 | 18.55 | 17.56 | 17.66 | 59,084 | -0.23(-1.29%) |
May 04, 2020 | 17.81 | 17.94 | 17.25 | 17.89 | 43,573 | -0.20(-1.08%) |
May 01, 2020 | 18.34 | 18.34 | 17.67 | 18.08 | 47,208 | -0.72(-3.82%) |
Apr 30, 2020 | 19.44 | 19.48 | 18.49 | 18.80 | 85,127 | -0.94(-4.75%) |
Apr 29, 2020 | 18.78 | 19.96 | 18.74 | 19.74 | 46,257 | +1.44(+7.88%) |
Apr 28, 2020 | 18.62 | 18.91 | 17.88 | 18.30 | 36,291 | +0.40(+2.22%) |
Apr 27, 2020 | 17.25 | 18.16 | 17.25 | 17.90 | 76,644 | +0.85(+5.01%) |
Apr 24, 2020 | 17.25 | 17.25 | 16.61 | 17.05 | 30,854 | +0.08(+0.45%) |
Apr 23, 2020 | 16.56 | 17.11 | 16.56 | 16.97 | 56,673 | +0.58(+3.51%) |
Apr 22, 2020 | 17.00 | 17.00 | 16.13 | 16.39 | 173,288 | -0.14(-0.83%) |
Apr 21, 2020 | 16.29 | 16.63 | 16.23 | 16.53 | 83,656 | -0.19(-1.14%) |
Apr 20, 2020 | 16.59 | 16.85 | 16.04 | 16.72 | 128,115 | +0.02(+0.11%) |
Apr 17, 2020 | 17.01 | 17.46 | 16.43 | 16.70 | 71,992 | +0.30(+1.84%) |
Apr 16, 2020 | 16.72 | 17.00 | 16.37 | 16.40 | 84,260 | -0.38(-2.28%) |
Apr 15, 2020 | 17.57 | 17.57 | 16.44 | 16.78 | 92,774 | -0.96(-5.43%) |
Apr 14, 2020 | 16.77 | 17.79 | 16.75 | 17.75 | 89,203 | +1.25(+7.55%) |
Apr 13, 2020 | 15.55 | 16.50 | 15.12 | 16.50 | 47,817 | +0.82(+5.26%) |
Apr 09, 2020 | 16.44 | 16.82 | 15.44 | 15.68 | 131,172 | -0.37(-2.33%) |
Apr 08, 2020 | 15.88 | 16.95 | 15.65 | 16.05 | 72,930 | +0.40(+2.58%) |
Apr 07, 2020 | 15.81 | 16.51 | 15.37 | 15.65 | 63,267 | +0.69(+4.60%) |
Apr 06, 2020 | 13.98 | 15.74 | 13.96 | 14.96 | 63,048 | +1.54(+11.44%) |
Apr 03, 2020 | 14.39 | 14.56 | 13.18 | 13.42 | 45,353 | -0.91(-6.37%) |
Apr 02, 2020 | 14.32 | 15.31 | 14.13 | 14.34 | 70,119 | -0.18(-1.27%) |