Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.80 | 34.80 | 33.92 | 34.62 | 48,776 | -0.38(-1.10%) |
Apr 29, 2021 | 35.98 | 36.14 | 34.83 | 35.00 | 28,575 | -0.62(-1.73%) |
Apr 28, 2021 | 34.99 | 35.81 | 34.97 | 35.62 | 47,633 | +0.55(+1.58%) |
Apr 27, 2021 | 34.69 | 35.14 | 34.26 | 35.07 | 44,015 | +0.06(+0.18%) |
Apr 26, 2021 | 34.68 | 35.75 | 34.43 | 35.00 | 72,134 | +0.32(+0.93%) |
Apr 23, 2021 | 33.65 | 35.12 | 33.65 | 34.68 | 66,340 | +1.00(+2.97%) |
Apr 22, 2021 | 34.41 | 34.68 | 33.65 | 33.68 | 47,703 | -0.63(-1.85%) |
Apr 21, 2021 | 33.92 | 34.86 | 33.92 | 34.32 | 47,050 | +0.60(+1.78%) |
Apr 20, 2021 | 33.46 | 33.73 | 32.57 | 33.72 | 45,081 | +0.04(+0.13%) |
Apr 19, 2021 | 34.20 | 34.27 | 33.34 | 33.67 | 39,323 | -0.66(-1.93%) |
Apr 16, 2021 | 34.64 | 34.96 | 34.23 | 34.33 | 49,559 | -0.07(-0.21%) |
Apr 15, 2021 | 34.53 | 34.79 | 33.71 | 34.41 | 47,031 | +0.09(+0.26%) |
Apr 14, 2021 | 33.43 | 34.37 | 33.43 | 34.32 | 39,925 | +0.82(+2.46%) |
Apr 13, 2021 | 33.23 | 33.49 | 33.08 | 33.49 | 32,094 | +0.24(+0.73%) |
Apr 12, 2021 | 32.47 | 33.41 | 32.47 | 33.25 | 26,845 | +0.91(+2.82%) |
Apr 09, 2021 | 31.91 | 32.60 | 31.91 | 32.34 | 19,913 | +0.44(+1.37%) |
Apr 08, 2021 | 31.92 | 32.13 | 31.49 | 31.90 | 26,583 | +0.17(+0.54%) |
Apr 07, 2021 | 31.50 | 32.15 | 31.49 | 31.73 | 38,392 | +0.28(+0.88%) |
Apr 06, 2021 | 31.22 | 31.72 | 31.18 | 31.46 | 49,247 | +0.13(+0.43%) |
Apr 05, 2021 | 31.41 | 31.64 | 30.87 | 31.32 | 54,814 | +0.25(+0.81%) |
Apr 01, 2021 | 31.19 | 31.29 | 30.58 | 31.07 | 37,477 | +0.09(+0.29%) |
Mar 31, 2021 | 31.03 | 31.42 | 30.34 | 30.98 | 56,306 | +0.09(+0.29%) |
Mar 30, 2021 | 30.67 | 31.39 | 30.65 | 30.89 | 65,929 | +0.07(+0.23%) |
Mar 29, 2021 | 31.73 | 32.39 | 30.44 | 30.82 | 39,274 | -1.10(-3.44%) |
Mar 26, 2021 | 31.90 | 32.43 | 31.79 | 31.92 | 40,833 | +0.55(+1.74%) |
Mar 25, 2021 | 30.13 | 31.81 | 29.69 | 31.37 | 50,020 | +1.04(+3.42%) |
Mar 24, 2021 | 30.68 | 31.95 | 30.34 | 30.34 | 37,564 | +0.06(+0.21%) |
Mar 23, 2021 | 31.64 | 32.29 | 29.75 | 30.28 | 62,416 | -1.64(-5.15%) |
Mar 22, 2021 | 31.54 | 32.39 | 31.16 | 31.92 | 48,065 | +0.21(+0.68%) |
Mar 19, 2021 | 30.99 | 32.09 | 30.53 | 31.71 | 163,894 | +0.48(+1.55%) |
Mar 18, 2021 | 31.58 | 32.04 | 31.20 | 31.22 | 40,038 | -0.57(-1.80%) |
Mar 17, 2021 | 31.98 | 32.37 | 31.43 | 31.79 | 56,322 | -0.47(-1.47%) |
Mar 16, 2021 | 32.96 | 32.96 | 32.13 | 32.27 | 38,332 | -0.83(-2.51%) |
Mar 15, 2021 | 33.22 | 33.60 | 32.42 | 33.10 | 63,809 | +0.06(+0.19%) |
Mar 12, 2021 | 32.85 | 34.16 | 32.72 | 33.04 | 64,998 | +0.16(+0.49%) |
Mar 11, 2021 | 32.78 | 32.88 | 31.83 | 32.88 | 55,925 | +0.26(+0.79%) |
Mar 10, 2021 | 32.11 | 32.78 | 31.65 | 32.62 | 55,375 | +0.45(+1.39%) |
Mar 09, 2021 | 32.38 | 32.92 | 31.58 | 32.17 | 53,050 | +0.04(+0.14%) |
Mar 08, 2021 | 33.40 | 33.69 | 31.86 | 32.13 | 90,374 | -0.71(-2.15%) |
Mar 05, 2021 | 32.11 | 32.99 | 31.92 | 32.83 | 119,816 | +1.30(+4.11%) |
Mar 04, 2021 | 31.06 | 31.96 | 30.92 | 31.54 | 80,564 | +0.43(+1.38%) |
Mar 03, 2021 | 30.42 | 32.07 | 30.37 | 31.11 | 75,225 | +0.69(+2.26%) |
Mar 02, 2021 | 30.10 | 30.91 | 30.10 | 30.42 | 37,295 | +0.43(+1.43%) |
Mar 01, 2021 | 29.50 | 30.46 | 29.50 | 29.99 | 49,136 | +1.05(+3.65%) |
Feb 26, 2021 | 28.32 | 29.65 | 28.30 | 28.93 | 46,986 | +0.92(+3.29%) |
Feb 25, 2021 | 29.74 | 29.86 | 28.01 | 28.01 | 33,476 | -1.43(-4.86%) |
Feb 24, 2021 | 28.69 | 29.86 | 28.69 | 29.44 | 50,307 | +0.61(+2.11%) |
Feb 23, 2021 | 28.16 | 29.07 | 27.62 | 28.84 | 65,723 | +0.57(+2.02%) |
Feb 22, 2021 | 27.60 | 29.05 | 27.59 | 28.26 | 73,149 | -0.11(-0.38%) |
Feb 19, 2021 | 28.37 | 28.90 | 28.24 | 28.37 | 34,448 | -0.06(-0.22%) |
Feb 18, 2021 | 28.23 | 29.13 | 27.98 | 28.43 | 36,781 | +0.02(+0.06%) |
Feb 17, 2021 | 28.14 | 29.18 | 28.00 | 28.42 | 40,600 | +0.12(+0.44%) |
Feb 16, 2021 | 29.14 | 29.31 | 27.31 | 28.29 | 83,700 | -0.86(-2.96%) |
Feb 12, 2021 | 29.84 | 30.20 | 28.80 | 29.15 | 25,667 | -0.22(-0.76%) |
Feb 11, 2021 | 27.90 | 30.33 | 27.90 | 29.38 | 59,955 | +1.29(+4.59%) |
Feb 10, 2021 | 27.87 | 28.56 | 27.48 | 28.09 | 44,888 | +0.97(+3.57%) |
Feb 09, 2021 | 27.93 | 28.53 | 26.98 | 27.12 | 15,298 | -1.07(-3.81%) |
Feb 08, 2021 | 27.63 | 28.34 | 27.61 | 28.19 | 20,832 | +0.52(+1.89%) |
Feb 05, 2021 | 27.00 | 27.68 | 27.00 | 27.67 | 21,727 | +0.83(+3.08%) |
Feb 04, 2021 | 26.85 | 27.15 | 26.60 | 26.84 | 29,674 | -0.06(-0.23%) |
Feb 03, 2021 | 27.19 | 27.53 | 26.62 | 26.91 | 32,370 | -0.34(-1.24%) |
Feb 02, 2021 | 26.14 | 27.82 | 25.92 | 27.24 | 30,293 | +1.55(+6.01%) |
Feb 01, 2021 | 25.41 | 26.04 | 24.61 | 25.70 | 73,603 | +0.56(+2.23%) |
Jan 29, 2021 | 25.68 | 25.90 | 24.59 | 25.14 | 52,348 | -0.76(-2.95%) |
Jan 28, 2021 | 24.08 | 26.06 | 23.79 | 25.90 | 45,989 | +2.11(+8.89%) |
Jan 27, 2021 | 25.09 | 25.28 | 23.64 | 23.79 | 51,993 | -1.88(-7.34%) |
Jan 26, 2021 | 25.76 | 25.85 | 25.10 | 25.67 | 23,021 | +0.04(+0.14%) |
Jan 25, 2021 | 27.23 | 27.25 | 25.32 | 25.64 | 36,581 | -1.84(-6.69%) |
Jan 22, 2021 | 28.07 | 28.07 | 27.41 | 27.47 | 23,191 | -0.96(-3.37%) |
Jan 21, 2021 | 27.72 | 28.91 | 27.30 | 28.43 | 47,507 | +0.86(+3.12%) |
Jan 20, 2021 | 27.79 | 27.81 | 27.17 | 27.57 | 17,403 | -0.18(-0.64%) |
Jan 19, 2021 | 28.45 | 28.45 | 27.29 | 27.75 | 34,514 | -0.33(-1.17%) |
Jan 15, 2021 | 27.96 | 28.18 | 27.60 | 28.08 | 33,773 | -0.48(-1.68%) |
Jan 14, 2021 | 27.70 | 28.79 | 27.66 | 28.56 | 23,658 | +1.07(+3.88%) |
Jan 13, 2021 | 28.34 | 28.34 | 27.39 | 27.49 | 34,030 | -0.56(-1.99%) |
Jan 12, 2021 | 27.71 | 28.15 | 27.54 | 28.05 | 17,800 | +0.65(+2.37%) |
Jan 11, 2021 | 26.95 | 27.71 | 26.80 | 27.40 | 26,701 | -0.06(-0.23%) |
Jan 08, 2021 | 27.86 | 27.86 | 27.09 | 27.47 | 36,587 | -0.12(-0.42%) |
Jan 07, 2021 | 27.66 | 27.94 | 26.83 | 27.58 | 33,564 | +0.20(+0.71%) |
Jan 06, 2021 | 26.65 | 28.68 | 26.65 | 27.39 | 62,685 | +1.27(+4.86%) |
Jan 05, 2021 | 25.45 | 26.46 | 25.45 | 26.12 | 55,783 | +0.69(+2.73%) |
Jan 04, 2021 | 26.26 | 26.30 | 24.97 | 25.42 | 74,820 | -1.10(-4.15%) |
Dec 31, 2020 | 26.52 | 26.52 | 26.52 | 32,413 | +0.93(+3.64%) | |
Dec 30, 2020 | 25.09 | 25.95 | 24.85 | 25.59 | 32,413 | +0.75(+3.00%) |
Dec 29, 2020 | 25.84 | 25.84 | 24.84 | 24.84 | 47,795 | -0.82(-3.18%) |
Dec 28, 2020 | 25.88 | 26.11 | 25.31 | 25.66 | 35,612 | +0.27(+1.05%) |
Dec 24, 2020 | 25.09 | 25.72 | 24.94 | 25.40 | 16,661 | +0.25(+0.99%) |
Dec 23, 2020 | 25.34 | 25.50 | 25.05 | 25.15 | 49,455 | -0.04(-0.18%) |
Dec 22, 2020 | 25.18 | 25.47 | 25.07 | 25.19 | 26,303 | +0.11(+0.42%) |
Dec 21, 2020 | 25.15 | 25.27 | 24.80 | 25.08 | 80,554 | -0.36(-1.43%) |
Dec 18, 2020 | 25.69 | 26.12 | 25.20 | 25.45 | 149,391 | -0.04(-0.14%) |
Dec 17, 2020 | 25.47 | 25.58 | 25.15 | 25.48 | 53,831 | -0.05(-0.21%) |
Dec 16, 2020 | 26.77 | 27.20 | 25.52 | 25.54 | 68,742 | -1.00(-3.78%) |
Dec 15, 2020 | 25.68 | 27.20 | 25.40 | 26.54 | 61,441 | +1.27(+5.03%) |
Dec 14, 2020 | 24.21 | 26.27 | 24.21 | 25.27 | 100,573 | +0.94(+3.87%) |
Dec 11, 2020 | 24.19 | 24.96 | 24.10 | 24.33 | 404,493 | -0.23(-0.94%) |
Dec 10, 2020 | 24.28 | 24.63 | 23.37 | 24.56 | 62,826 | -0.02(-0.07%) |
Dec 09, 2020 | 25.67 | 25.67 | 24.52 | 24.58 | 54,160 | -0.85(-3.35%) |
Dec 08, 2020 | 25.21 | 26.13 | 25.10 | 25.43 | 88,058 | -0.10(-0.38%) |
Dec 07, 2020 | 25.59 | 25.92 | 24.50 | 25.53 | 47,196 | -0.13(-0.52%) |
Dec 04, 2020 | 24.87 | 25.80 | 24.82 | 25.66 | 52,574 | +0.93(+3.77%) |
Dec 03, 2020 | 24.92 | 25.05 | 24.64 | 24.73 | 28,083 | -0.16(-0.64%) |
Dec 02, 2020 | 24.87 | 25.42 | 24.41 | 24.89 | 32,368 | +0.04(+0.14%) |
Dec 01, 2020 | 24.19 | 26.27 | 23.94 | 24.85 | 99,961 | +1.11(+4.68%) |
Nov 30, 2020 | 24.44 | 24.99 | 23.56 | 23.74 | 77,263 | -0.56(-2.30%) |
Nov 27, 2020 | 24.83 | 24.83 | 23.77 | 24.30 | 53,699 | -0.55(-2.22%) |
Nov 25, 2020 | 25.62 | 25.62 | 24.57 | 24.85 | 92,651 | -0.82(-3.18%) |
Nov 24, 2020 | 25.24 | 26.01 | 25.10 | 25.67 | 62,260 | +0.61(+2.45%) |
Nov 23, 2020 | 24.44 | 25.41 | 24.44 | 25.06 | 41,107 | +0.52(+2.10%) |
Nov 20, 2020 | 24.35 | 24.99 | 24.32 | 24.54 | 49,534 | +0.17(+0.69%) |
Nov 19, 2020 | 22.52 | 24.79 | 22.43 | 24.37 | 62,089 | +1.95(+8.67%) |
Nov 18, 2020 | 22.69 | 23.60 | 22.43 | 22.43 | 43,232 | +0.04(+0.20%) |
Nov 17, 2020 | 21.99 | 23.33 | 21.74 | 22.38 | 47,719 | +0.23(+1.04%) |
Nov 16, 2020 | 21.48 | 22.45 | 21.48 | 22.15 | 126,462 | +0.83(+3.87%) |
Nov 13, 2020 | 22.15 | 22.15 | 21.33 | 21.33 | 41,433 | -0.52(-2.38%) |
Nov 12, 2020 | 22.40 | 22.53 | 21.59 | 21.85 | 93,682 | -1.51(-6.45%) |
Nov 11, 2020 | 24.80 | 24.80 | 23.12 | 23.35 | 37,292 | -0.72(-3.00%) |
Nov 10, 2020 | 23.66 | 24.85 | 23.66 | 24.08 | 52,778 | +0.72(+3.09%) |
Nov 09, 2020 | 23.43 | 25.67 | 22.97 | 23.35 | 77,228 | +0.84(+3.72%) |
Nov 06, 2020 | 23.20 | 23.24 | 22.52 | 22.52 | 39,049 | -0.39(-1.69%) |
Nov 05, 2020 | 22.09 | 23.40 | 21.90 | 22.90 | 66,200 | +1.08(+4.97%) |
Nov 04, 2020 | 20.27 | 21.94 | 20.02 | 21.82 | 56,552 | +1.44(+7.09%) |
Nov 03, 2020 | 18.34 | 20.60 | 18.34 | 20.38 | 49,884 | +2.51(+14.05%) |
Nov 02, 2020 | 18.29 | 18.60 | 17.56 | 17.87 | 25,762 | -0.04(-0.20%) |
Oct 30, 2020 | 19.71 | 20.20 | 16.73 | 17.90 | 95,012 | +0.35(+2.01%) |
Oct 29, 2020 | 17.27 | 17.74 | 16.75 | 17.55 | 54,979 | +0.08(+0.45%) |
Oct 28, 2020 | 17.60 | 17.80 | 17.01 | 17.47 | 30,773 | -0.59(-3.27%) |
Oct 27, 2020 | 18.65 | 18.66 | 18.06 | 18.06 | 38,453 | -0.52(-2.80%) |
Oct 26, 2020 | 18.86 | 18.87 | 18.06 | 18.58 | 49,749 | -0.52(-2.72%) |
Oct 23, 2020 | 18.94 | 19.27 | 18.72 | 19.10 | 12,713 | +0.39(+2.07%) |
Oct 22, 2020 | 18.71 | 18.90 | 18.51 | 18.71 | 18,522 | -0.05(-0.28%) |
Oct 21, 2020 | 18.95 | 19.27 | 18.70 | 18.76 | 15,224 | -0.26(-1.34%) |
Oct 20, 2020 | 19.11 | 19.46 | 18.85 | 19.02 | 22,485 | -0.13(-0.69%) |
Oct 19, 2020 | 19.03 | 19.35 | 18.96 | 19.15 | 12,668 | +0.19(+1.02%) |
Oct 16, 2020 | 18.76 | 19.09 | 18.11 | 18.96 | 28,038 | +0.32(+1.70%) |
Oct 15, 2020 | 17.26 | 18.91 | 17.06 | 18.64 | 35,571 | +1.13(+6.44%) |
Oct 14, 2020 | 17.57 | 17.76 | 17.40 | 17.51 | 13,176 | +0.01(+0.05%) |
Oct 13, 2020 | 17.70 | 17.83 | 17.44 | 17.50 | 23,579 | -0.37(-2.07%) |
Oct 12, 2020 | 18.02 | 18.02 | 17.63 | 17.87 | 15,417 | -0.16(-0.88%) |
Oct 09, 2020 | 17.41 | 18.10 | 17.39 | 18.03 | 42,000 | +0.78(+4.49%) |
Oct 08, 2020 | 16.92 | 17.45 | 16.92 | 17.26 | 29,170 | +0.50(+3.00%) |
Oct 07, 2020 | 16.26 | 16.95 | 16.08 | 16.76 | 55,687 | +0.63(+3.93%) |
Oct 06, 2020 | 16.08 | 16.66 | 16.08 | 16.12 | 41,040 | +0.11(+0.66%) |
Oct 05, 2020 | 15.52 | 16.02 | 15.42 | 16.02 | 43,273 | +0.73(+4.78%) |
Oct 02, 2020 | 14.60 | 15.34 | 14.49 | 15.28 | 31,443 | +0.36(+2.42%) |
Oct 01, 2020 | 14.76 | 14.98 | 14.52 | 14.92 | 37,571 | +0.25(+1.68%) |
Sep 30, 2020 | 14.73 | 15.02 | 14.41 | 14.68 | 39,634 | +0.08(+0.54%) |
Sep 29, 2020 | 14.77 | 14.97 | 14.51 | 14.60 | 24,130 | -0.20(-1.37%) |
Sep 28, 2020 | 14.51 | 15.02 | 14.51 | 14.80 | 35,815 | +0.46(+3.19%) |
Sep 25, 2020 | 14.45 | 14.54 | 14.19 | 14.34 | 22,476 | -0.11(-0.73%) |
Sep 24, 2020 | 14.32 | 14.73 | 13.98 | 14.45 | 63,757 | +0.17(+1.17%) |
Sep 23, 2020 | 14.54 | 14.89 | 14.22 | 14.28 | 47,828 | -0.35(-2.41%) |
Sep 22, 2020 | 15.03 | 15.03 | 14.50 | 14.63 | 29,183 | -0.44(-2.92%) |
Sep 21, 2020 | 15.41 | 15.43 | 14.99 | 15.07 | 45,740 | -0.77(-4.84%) |
Sep 18, 2020 | 15.93 | 16.29 | 15.82 | 15.84 | 59,141 | +0.05(+0.34%) |
Sep 17, 2020 | 15.72 | 15.98 | 15.68 | 15.79 | 19,843 | -0.21(-1.32%) |
Sep 16, 2020 | 15.63 | 16.17 | 15.63 | 16.00 | 46,437 | +0.53(+3.42%) |
Sep 15, 2020 | 16.22 | 16.34 | 15.17 | 15.47 | 36,573 | -0.61(-3.78%) |
Sep 14, 2020 | 15.88 | 16.22 | 15.80 | 16.08 | 30,871 | +0.43(+2.76%) |
Sep 11, 2020 | 16.39 | 16.39 | 15.64 | 15.65 | 36,892 | -0.45(-2.79%) |
Sep 10, 2020 | 16.40 | 16.48 | 16.08 | 16.09 | 32,100 | -0.15(-0.92%) |
Sep 09, 2020 | 16.19 | 16.46 | 16.07 | 16.24 | 46,157 | +0.17(+1.04%) |
Sep 08, 2020 | 16.52 | 16.52 | 16.03 | 16.08 | 49,156 | -0.48(-2.87%) |
Sep 04, 2020 | 16.87 | 17.02 | 16.17 | 16.55 | 53,466 | +0.09(+0.53%) |
Sep 03, 2020 | 16.39 | 16.92 | 16.39 | 16.46 | 31,174 | +0.11(+0.70%) |
Sep 02, 2020 | 16.15 | 16.52 | 15.87 | 16.35 | 40,833 | +0.20(+1.25%) |
Sep 01, 2020 | 16.00 | 16.33 | 16.00 | 16.15 | 22,868 | +0.04(+0.22%) |
Aug 31, 2020 | 16.52 | 16.52 | 16.08 | 16.11 | 49,254 | -0.38(-2.30%) |
Aug 28, 2020 | 16.83 | 16.83 | 16.30 | 16.49 | 22,589 | -0.15(-0.90%) |
Aug 27, 2020 | 16.74 | 17.18 | 16.57 | 16.64 | 48,730 | -0.10(-0.58%) |
Aug 26, 2020 | 16.33 | 16.84 | 16.21 | 16.74 | 53,523 | +0.35(+2.15%) |
Aug 25, 2020 | 16.32 | 16.64 | 16.16 | 16.39 | 50,766 | +0.21(+1.31%) |
Aug 24, 2020 | 15.93 | 16.39 | 15.69 | 16.17 | 62,608 | +0.37(+2.34%) |
Aug 21, 2020 | 15.70 | 16.09 | 15.69 | 15.80 | 71,288 | -0.06(-0.39%) |
Aug 20, 2020 | 15.65 | 16.15 | 15.40 | 15.87 | 87,302 | +0.01(+0.06%) |
Aug 19, 2020 | 15.58 | 16.15 | 15.54 | 15.86 | 77,978 | +0.28(+1.81%) |
Aug 18, 2020 | 16.02 | 16.02 | 15.31 | 15.57 | 98,981 | -0.57(-3.55%) |
Aug 17, 2020 | 16.31 | 16.44 | 15.95 | 16.15 | 60,914 | -0.14(-0.87%) |
Aug 14, 2020 | 15.82 | 16.34 | 15.77 | 16.29 | 54,828 | +0.25(+1.54%) |
Aug 13, 2020 | 16.01 | 16.45 | 15.67 | 16.04 | 54,878 | +0.22(+1.39%) |
Aug 12, 2020 | 16.40 | 16.40 | 15.50 | 15.82 | 69,511 | -0.26(-1.59%) |
Aug 11, 2020 | 16.41 | 16.41 | 15.64 | 16.08 | 72,911 | +0.05(+0.33%) |
Aug 10, 2020 | 15.48 | 16.46 | 15.46 | 16.02 | 79,007 | +0.50(+3.23%) |
Aug 07, 2020 | 15.13 | 15.67 | 14.86 | 15.52 | 92,742 | +0.31(+2.03%) |
Aug 06, 2020 | 15.08 | 15.55 | 14.45 | 15.21 | 165,735 | +0.03(+0.17%) |
Aug 05, 2020 | 15.01 | 15.29 | 14.62 | 15.19 | 95,502 | +0.38(+2.56%) |
Aug 04, 2020 | 13.82 | 14.83 | 13.72 | 14.81 | 112,912 | +0.98(+7.07%) |
Aug 03, 2020 | 13.43 | 13.96 | 13.13 | 13.83 | 91,812 | +0.45(+3.36%) |
Jul 31, 2020 | 13.69 | 13.87 | 13.10 | 13.38 | 98,304 | -0.47(-3.37%) |
Jul 30, 2020 | 13.85 | 13.97 | 13.56 | 13.85 | 50,241 | -0.33(-2.36%) |
Jul 29, 2020 | 14.11 | 14.25 | 13.81 | 14.18 | 70,889 | +0.09(+0.63%) |
Jul 28, 2020 | 13.65 | 14.28 | 13.64 | 14.09 | 94,295 | +0.39(+2.83%) |
Jul 27, 2020 | 13.58 | 13.78 | 13.34 | 13.71 | 137,891 | +0.10(+0.71%) |
Jul 24, 2020 | 13.56 | 13.88 | 13.43 | 13.61 | 106,818 | -0.01(-0.06%) |
Jul 23, 2020 | 13.72 | 13.80 | 13.35 | 13.62 | 118,366 | -0.10(-0.71%) |
Jul 22, 2020 | 13.31 | 13.80 | 13.31 | 13.72 | 114,388 | +0.16(+1.17%) |
Jul 21, 2020 | 13.18 | 13.58 | 13.18 | 13.56 | 71,191 | +0.35(+2.67%) |
Jul 20, 2020 | 13.68 | 13.82 | 12.97 | 13.21 | 48,304 | -0.48(-3.54%) |
Jul 17, 2020 | 14.15 | 14.35 | 13.69 | 13.69 | 84,001 | -0.55(-3.84%) |
Jul 16, 2020 | 14.10 | 14.36 | 13.95 | 14.24 | 75,388 | -0.04(-0.25%) |
Jul 15, 2020 | 13.98 | 14.36 | 13.41 | 14.27 | 140,561 | +0.81(+6.02%) |
Jul 14, 2020 | 13.65 | 13.77 | 13.27 | 13.46 | 76,838 | -0.28(-2.05%) |
Jul 13, 2020 | 13.97 | 14.02 | 13.47 | 13.74 | 92,026 | +0.00(+0.00%) |
Jul 10, 2020 | 13.64 | 13.81 | 13.05 | 13.74 | 86,158 | -0.03(-0.19%) |
Jul 09, 2020 | 14.31 | 14.52 | 13.42 | 13.77 | 74,464 | -0.55(-3.82%) |
Jul 08, 2020 | 14.52 | 14.80 | 13.45 | 14.32 | 152,418 | -0.29(-1.99%) |
Jul 07, 2020 | 15.72 | 15.72 | 14.54 | 14.61 | 53,061 | -1.10(-7.01%) |
Jul 06, 2020 | 15.72 | 15.94 | 14.54 | 15.71 | 125,029 | +0.33(+2.12%) |
Jul 02, 2020 | 16.25 | 16.43 | 15.27 | 15.38 | 68,677 | -0.37(-2.35%) |
Jul 01, 2020 | 15.61 | 16.10 | 15.54 | 15.75 | 107,044 | +0.15(+0.96%) |
Jun 30, 2020 | 15.50 | 15.78 | 15.01 | 15.60 | 77,836 | -0.04(-0.23%) |
Jun 29, 2020 | 14.97 | 15.94 | 14.59 | 15.64 | 75,256 | +0.91(+6.16%) |
Jun 26, 2020 | 15.20 | 15.20 | 14.46 | 14.73 | 205,123 | -0.72(-4.68%) |
Jun 25, 2020 | 15.18 | 15.65 | 15.09 | 15.45 | 64,667 | +0.10(+0.63%) |
Jun 24, 2020 | 15.79 | 15.79 | 14.90 | 15.35 | 75,584 | -0.73(-4.55%) |
Jun 23, 2020 | 16.66 | 16.73 | 15.84 | 16.09 | 70,289 | -0.21(-1.30%) |
Jun 22, 2020 | 15.89 | 16.40 | 15.57 | 16.30 | 157,574 | +0.12(+0.76%) |
Jun 19, 2020 | 16.54 | 16.78 | 15.92 | 16.17 | 97,056 | -0.25(-1.50%) |
Jun 18, 2020 | 16.60 | 16.98 | 16.20 | 16.42 | 77,312 | -0.46(-2.71%) |
Jun 17, 2020 | 17.23 | 17.23 | 16.40 | 16.88 | 100,385 | -0.31(-1.79%) |
Jun 16, 2020 | 17.95 | 18.08 | 17.13 | 17.19 | 118,287 | +0.24(+1.40%) |
Jun 15, 2020 | 16.17 | 17.37 | 16.07 | 16.95 | 69,975 | -0.10(-0.57%) |
Jun 12, 2020 | 17.17 | 17.35 | 16.50 | 17.05 | 79,688 | +0.87(+5.39%) |
Jun 11, 2020 | 16.38 | 17.04 | 15.97 | 16.17 | 131,734 | -1.77(-9.87%) |
Jun 10, 2020 | 17.99 | 19.28 | 16.98 | 17.94 | 121,034 | +0.04(+0.20%) |
Jun 09, 2020 | 18.41 | 18.54 | 17.32 | 17.91 | 113,228 | -1.22(-6.36%) |
Jun 08, 2020 | 18.87 | 19.52 | 18.61 | 19.13 | 82,116 | +0.96(+5.29%) |
Jun 05, 2020 | 17.95 | 18.92 | 17.88 | 18.16 | 114,651 | +1.01(+5.91%) |
Jun 04, 2020 | 15.81 | 17.55 | 15.55 | 17.15 | 150,035 | +1.31(+8.29%) |
Jun 03, 2020 | 15.74 | 16.45 | 15.42 | 15.84 | 225,973 | +0.86(+5.76%) |
Jun 02, 2020 | 14.52 | 15.28 | 14.17 | 14.98 | 92,079 | +0.78(+5.53%) |
Jun 01, 2020 | 14.08 | 14.57 | 13.54 | 14.19 | 147,879 | +0.22(+1.58%) |
May 29, 2020 | 14.20 | 14.32 | 13.78 | 13.97 | 150,635 | -0.60(-4.11%) |
May 28, 2020 | 15.13 | 15.20 | 14.30 | 14.57 | 155,565 | -0.32(-2.13%) |
May 27, 2020 | 14.54 | 14.98 | 14.10 | 14.89 | 190,216 | +0.70(+4.90%) |
May 26, 2020 | 14.03 | 14.54 | 13.96 | 14.19 | 107,442 | +0.64(+4.75%) |
May 22, 2020 | 14.02 | 14.06 | 12.99 | 13.55 | 128,386 | -0.63(-4.41%) |
May 21, 2020 | 14.24 | 14.50 | 13.88 | 14.17 | 83,719 | -0.14(-0.98%) |
May 20, 2020 | 14.30 | 15.04 | 14.06 | 14.32 | 159,335 | +0.21(+1.50%) |
May 19, 2020 | 14.60 | 14.70 | 13.79 | 14.10 | 134,873 | -0.45(-3.09%) |
May 18, 2020 | 14.64 | 14.86 | 13.65 | 14.55 | 297,081 | +0.78(+5.69%) |
May 15, 2020 | 11.65 | 14.32 | 11.45 | 13.77 | 621,613 | +3.18(+30.03%) |
May 14, 2020 | 9.690 | 10.90 | 9.100 | 10.59 | 200,435 | +0.63(+6.37%) |
May 13, 2020 | 10.57 | 10.57 | 9.805 | 9.955 | 280,765 | -0.70(-6.61%) |
May 12, 2020 | 11.50 | 11.71 | 10.65 | 10.66 | 173,622 | -0.77(-6.71%) |
May 11, 2020 | 12.91 | 12.95 | 11.38 | 11.43 | 174,493 | -1.75(-13.30%) |
May 08, 2020 | 12.36 | 13.26 | 12.18 | 13.18 | 121,689 | +0.82(+6.63%) |
May 07, 2020 | 12.45 | 12.83 | 11.88 | 12.36 | 199,824 | +0.72(+6.21%) |
May 06, 2020 | 12.33 | 12.43 | 11.28 | 11.64 | 159,973 | -0.59(-4.83%) |
May 05, 2020 | 12.66 | 13.05 | 12.05 | 12.23 | 189,749 | -0.25(-1.98%) |
May 04, 2020 | 12.47 | 12.56 | 11.55 | 12.47 | 116,102 | -0.27(-2.14%) |