Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.71 | 15.84 | 15.70 | 15.76 | 52,571 | +0.11(+0.69%) |
Apr 29, 2021 | 15.69 | 15.71 | 15.61 | 15.65 | 41,207 | -0.02(-0.12%) |
Apr 28, 2021 | 15.75 | 15.77 | 15.64 | 15.67 | 76,286 | -0.09(-0.59%) |
Apr 27, 2021 | 15.89 | 15.89 | 15.74 | 15.76 | 76,821 | -0.04(-0.24%) |
Apr 26, 2021 | 15.83 | 15.84 | 15.76 | 15.80 | 26,268 | -0.10(-0.64%) |
Apr 23, 2021 | 15.96 | 16.06 | 15.90 | 15.90 | 49,567 | -0.15(-0.93%) |
Apr 22, 2021 | 16.20 | 16.20 | 16.04 | 16.05 | 13,852 | -0.10(-0.61%) |
Apr 21, 2021 | 16.45 | 16.54 | 16.12 | 16.15 | 19,406 | -0.16(-1.00%) |
Apr 20, 2021 | 16.26 | 16.36 | 16.26 | 16.31 | 22,161 | +0.25(+1.57%) |
Apr 19, 2021 | 16.07 | 16.09 | 16.02 | 16.06 | 14,253 | +0.07(+0.41%) |
Apr 16, 2021 | 15.91 | 16.05 | 15.90 | 15.99 | 59,759 | -0.03(-0.17%) |
Apr 15, 2021 | 15.91 | 16.08 | 15.91 | 16.02 | 49,956 | +0.08(+0.53%) |
Apr 14, 2021 | 16.20 | 16.20 | 15.83 | 15.94 | 449,498 | -0.12(-0.75%) |
Apr 13, 2021 | 15.90 | 16.16 | 15.90 | 16.06 | 38,918 | +0.11(+0.70%) |
Apr 12, 2021 | 15.85 | 15.98 | 15.85 | 15.95 | 23,125 | +0.03(+0.18%) |
Apr 09, 2021 | 15.98 | 15.98 | 15.88 | 15.92 | 26,071 | +0.01(+0.06%) |
Apr 08, 2021 | 15.88 | 16.04 | 15.88 | 15.91 | 43,544 | -0.06(-0.35%) |
Apr 07, 2021 | 15.78 | 15.97 | 15.78 | 15.97 | 40,084 | +0.20(+1.24%) |
Apr 06, 2021 | 15.85 | 15.91 | 15.74 | 15.77 | 33,264 | -0.17(-1.05%) |
Apr 05, 2021 | 16.04 | 16.05 | 15.87 | 15.94 | 86,178 | -0.04(-0.23%) |
Apr 01, 2021 | 15.90 | 16.05 | 15.89 | 15.98 | 22,101 | +0.01(+0.07%) |
Mar 31, 2021 | 15.98 | 16.01 | 15.91 | 15.96 | 13,756 | -0.04(-0.24%) |
Mar 30, 2021 | 16.19 | 16.19 | 15.97 | 16.00 | 19,035 | -0.23(-1.44%) |
Mar 29, 2021 | 16.07 | 16.30 | 16.04 | 16.24 | 50,593 | +0.24(+1.51%) |
Mar 26, 2021 | 15.97 | 16.09 | 15.90 | 15.99 | 19,848 | +0.06(+0.35%) |
Mar 25, 2021 | 16.28 | 16.28 | 15.94 | 15.94 | 90,909 | -0.24(-1.50%) |
Mar 24, 2021 | 16.27 | 16.27 | 16.01 | 16.18 | 34,357 | -0.08(-0.52%) |
Mar 23, 2021 | 15.77 | 16.32 | 15.77 | 16.26 | 36,424 | +0.39(+2.47%) |
Mar 22, 2021 | 15.68 | 15.89 | 15.68 | 15.87 | 32,764 | +0.25(+1.61%) |
Mar 19, 2021 | 15.52 | 15.85 | 15.52 | 15.62 | 33,474 | +0.07(+0.42%) |
Mar 18, 2021 | 15.39 | 15.63 | 15.38 | 15.56 | 103,789 | +0.10(+0.66%) |
Mar 17, 2021 | 15.62 | 15.69 | 15.45 | 15.45 | 57,357 | -0.19(-1.19%) |
Mar 16, 2021 | 15.39 | 15.67 | 15.39 | 15.64 | 85,893 | +0.25(+1.63%) |
Mar 15, 2021 | 15.43 | 15.49 | 15.34 | 15.39 | 158,559 | -0.09(-0.60%) |
Mar 12, 2021 | 15.73 | 15.73 | 15.46 | 15.48 | 442,352 | -0.16(-1.01%) |
Mar 11, 2021 | 15.56 | 15.65 | 15.53 | 15.64 | 181,933 | +0.01(+0.06%) |
Mar 10, 2021 | 15.70 | 15.75 | 15.58 | 15.63 | 59,432 | -0.07(-0.47%) |
Mar 09, 2021 | 15.79 | 15.80 | 15.63 | 15.71 | 75,600 | -0.01(-0.07%) |
Mar 08, 2021 | 15.66 | 15.75 | 15.54 | 15.72 | 34,306 | +0.11(+0.69%) |
Mar 05, 2021 | 15.59 | 15.94 | 15.57 | 15.61 | 168,551 | -0.06(-0.39%) |
Mar 04, 2021 | 15.52 | 15.87 | 15.52 | 15.67 | 198,964 | -0.05(-0.30%) |
Mar 03, 2021 | 15.81 | 15.81 | 15.64 | 15.71 | 123,178 | -0.27(-1.66%) |
Mar 02, 2021 | 15.89 | 16.03 | 15.89 | 15.98 | 64,471 | +0.02(+0.15%) |
Mar 01, 2021 | 16.17 | 16.17 | 15.84 | 15.96 | 199,457 | -0.09(-0.58%) |
Feb 26, 2021 | 16.34 | 16.34 | 16.01 | 16.05 | 62,871 | -0.16(-0.98%) |
Feb 25, 2021 | 15.92 | 16.22 | 15.81 | 16.21 | 90,402 | +0.38(+2.41%) |
Feb 24, 2021 | 16.32 | 16.39 | 15.82 | 15.83 | 117,166 | -0.42(-2.58%) |
Feb 23, 2021 | 16.30 | 16.46 | 16.17 | 16.25 | 108,388 | -0.22(-1.36%) |
Feb 22, 2021 | 16.74 | 16.85 | 16.31 | 16.47 | 84,818 | -0.40(-2.38%) |
Feb 19, 2021 | 17.19 | 17.19 | 16.85 | 16.87 | 47,099 | -0.28(-1.63%) |
Feb 18, 2021 | 16.99 | 17.24 | 16.99 | 17.15 | 65,493 | +0.22(+1.30%) |
Feb 17, 2021 | 16.85 | 17.12 | 16.79 | 16.93 | 147,854 | +0.03(+0.19%) |
Feb 16, 2021 | 16.95 | 17.02 | 16.83 | 16.90 | 147,452 | -0.26(-1.52%) |
Feb 12, 2021 | 17.22 | 17.30 | 17.08 | 17.16 | 55,468 | -0.07(-0.43%) |
Feb 11, 2021 | 17.23 | 17.29 | 17.18 | 17.23 | 48,724 | -0.07(-0.38%) |
Feb 10, 2021 | 17.26 | 17.34 | 17.23 | 17.30 | 161,892 | -0.03(-0.16%) |
Feb 09, 2021 | 17.22 | 17.38 | 17.22 | 17.33 | 155,648 | +0.02(+0.11%) |
Feb 08, 2021 | 17.46 | 17.46 | 17.22 | 17.31 | 43,692 | -0.21(-1.17%) |
Feb 05, 2021 | 17.30 | 17.51 | 17.29 | 17.51 | 110,722 | +0.00(+0.00%) |
Feb 04, 2021 | 17.46 | 17.59 | 17.46 | 17.51 | 64,335 | -0.09(-0.53%) |
Feb 03, 2021 | 17.78 | 17.78 | 17.61 | 17.61 | 25,238 | -0.35(-1.97%) |
Feb 02, 2021 | 17.92 | 17.96 | 17.78 | 17.96 | 116,708 | -0.09(-0.52%) |
Feb 01, 2021 | 17.86 | 18.17 | 17.86 | 18.05 | 181,988 | +0.02(+0.10%) |
Jan 29, 2021 | 17.80 | 18.10 | 17.80 | 18.04 | 134,003 | +0.25(+1.42%) |
Jan 28, 2021 | 18.22 | 18.22 | 17.74 | 17.78 | 77,198 | -0.47(-2.55%) |
Jan 27, 2021 | 17.87 | 18.25 | 17.87 | 18.25 | 105,632 | +0.30(+1.66%) |
Jan 26, 2021 | 17.56 | 17.95 | 17.56 | 17.95 | 55,114 | +0.25(+1.42%) |
Jan 25, 2021 | 17.38 | 17.71 | 17.38 | 17.70 | 50,694 | +0.25(+1.44%) |
Jan 22, 2021 | 17.39 | 17.50 | 17.36 | 17.45 | 71,239 | +0.11(+0.64%) |
Jan 21, 2021 | 17.41 | 17.41 | 17.26 | 17.34 | 92,455 | +0.04(+0.22%) |
Jan 20, 2021 | 17.28 | 17.33 | 17.21 | 17.30 | 45,733 | +0.01(+0.05%) |
Jan 19, 2021 | 17.29 | 17.33 | 17.21 | 17.29 | 70,451 | -0.01(-0.05%) |
Jan 15, 2021 | 17.25 | 17.36 | 17.14 | 17.30 | 91,410 | +0.20(+1.14%) |
Jan 14, 2021 | 17.25 | 17.25 | 17.06 | 17.10 | 41,624 | -0.28(-1.61%) |
Jan 13, 2021 | 17.23 | 17.43 | 17.23 | 17.38 | 27,382 | +0.05(+0.27%) |
Jan 12, 2021 | 17.45 | 17.59 | 17.22 | 17.34 | 113,990 | -0.12(-0.69%) |
Jan 11, 2021 | 17.36 | 17.52 | 17.36 | 17.46 | 32,994 | -0.01(-0.04%) |
Jan 08, 2021 | 17.24 | 17.51 | 17.24 | 17.46 | 48,280 | +0.15(+0.85%) |
Jan 07, 2021 | 17.22 | 17.40 | 17.16 | 17.32 | 155,163 | +0.03(+0.16%) |
Jan 06, 2021 | 17.44 | 17.66 | 17.23 | 17.29 | 133,828 | -0.39(-2.21%) |
Jan 05, 2021 | 17.85 | 17.85 | 17.63 | 17.68 | 82,770 | -0.21(-1.15%) |
Jan 04, 2021 | 17.67 | 17.93 | 17.67 | 17.89 | 98,876 | +0.10(+0.58%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 123,513 | -0.07(-0.37%) | |
Dec 30, 2020 | 17.88 | 17.94 | 17.76 | 17.85 | 123,513 | -0.13(-0.73%) |
Dec 29, 2020 | 17.77 | 18.00 | 17.77 | 17.98 | 132,732 | +0.15(+0.84%) |
Dec 28, 2020 | 17.90 | 17.91 | 17.77 | 17.83 | 74,207 | -0.19(-1.04%) |
Dec 24, 2020 | 17.90 | 18.11 | 17.90 | 18.02 | 39,053 | -0.02(-0.10%) |
Dec 23, 2020 | 18.08 | 18.08 | 17.91 | 18.04 | 33,408 | -0.14(-0.77%) |
Dec 22, 2020 | 18.08 | 18.22 | 18.05 | 18.18 | 138,025 | +0.11(+0.62%) |
Dec 21, 2020 | 18.04 | 18.21 | 18.02 | 18.06 | 95,570 | +0.06(+0.31%) |
Dec 18, 2020 | 17.95 | 18.07 | 17.81 | 18.01 | 91,517 | +0.10(+0.57%) |
Dec 17, 2020 | 17.77 | 18.02 | 17.77 | 17.90 | 272,010 | +0.07(+0.37%) |
Dec 16, 2020 | 17.68 | 17.94 | 17.68 | 17.84 | 166,779 | +0.03(+0.16%) |
Dec 15, 2020 | 17.71 | 17.98 | 17.71 | 17.81 | 63,744 | -0.02(-0.10%) |
Dec 14, 2020 | 17.75 | 17.86 | 17.66 | 17.83 | 40,891 | +0.09(+0.53%) |
Dec 11, 2020 | 17.55 | 17.77 | 17.55 | 17.74 | 73,600 | +0.19(+1.09%) |
Dec 10, 2020 | 17.62 | 17.66 | 17.49 | 17.55 | 42,828 | -0.06(-0.34%) |
Dec 09, 2020 | 17.54 | 17.65 | 17.50 | 17.61 | 195,635 | -0.06(-0.32%) |
Dec 08, 2020 | 17.53 | 17.73 | 17.52 | 17.66 | 98,489 | +0.09(+0.53%) |
Dec 07, 2020 | 17.48 | 17.65 | 17.48 | 17.57 | 76,126 | +0.01(+0.08%) |
Dec 04, 2020 | 17.54 | 17.71 | 17.53 | 17.56 | 289,036 | -0.22(-1.23%) |
Dec 03, 2020 | 17.74 | 17.81 | 17.63 | 17.77 | 69,526 | -0.07(-0.42%) |
Dec 02, 2020 | 18.02 | 18.11 | 17.78 | 17.85 | 154,637 | -0.20(-1.14%) |
Dec 01, 2020 | 18.11 | 18.14 | 17.97 | 18.05 | 127,683 | -0.07(-0.36%) |
Nov 30, 2020 | 17.82 | 18.18 | 17.75 | 18.12 | 86,670 | +0.41(+2.32%) |
Nov 27, 2020 | 17.52 | 17.73 | 17.44 | 17.71 | 71,239 | +0.20(+1.12%) |
Nov 25, 2020 | 17.21 | 17.63 | 17.21 | 17.51 | 402,011 | +0.25(+1.46%) |
Nov 24, 2020 | 17.62 | 17.68 | 17.25 | 17.26 | 248,712 | -0.65(-3.64%) |
Nov 23, 2020 | 18.35 | 18.45 | 17.90 | 17.91 | 71,225 | -0.60(-3.22%) |
Nov 20, 2020 | 18.39 | 18.62 | 18.39 | 18.51 | 233,782 | +0.07(+0.40%) |
Nov 19, 2020 | 18.64 | 18.73 | 18.44 | 18.44 | 80,733 | +0.00(+0.00%) |
Nov 18, 2020 | 18.45 | 18.61 | 18.23 | 18.44 | 294,306 | -0.16(-0.85%) |
Nov 17, 2020 | 18.97 | 19.06 | 18.54 | 18.59 | 58,798 | -0.18(-0.94%) |
Nov 16, 2020 | 19.11 | 19.11 | 18.66 | 18.77 | 247,952 | -0.55(-2.87%) |
Nov 13, 2020 | 19.62 | 19.62 | 19.31 | 19.33 | 55,361 | -0.41(-2.05%) |
Nov 12, 2020 | 19.41 | 19.75 | 19.41 | 19.73 | 63,120 | +0.37(+1.90%) |
Nov 11, 2020 | 19.00 | 19.51 | 19.00 | 19.36 | 358,101 | +0.56(+3.00%) |
Nov 10, 2020 | 19.08 | 19.08 | 18.76 | 18.80 | 329,262 | -0.22(-1.15%) |
Nov 09, 2020 | 19.70 | 20.29 | 18.91 | 19.02 | 212,759 | -1.85(-8.89%) |
Nov 06, 2020 | 20.54 | 20.98 | 20.54 | 20.87 | 112,975 | +0.24(+1.15%) |
Nov 05, 2020 | 21.06 | 21.06 | 20.52 | 20.64 | 186,746 | -0.55(-2.60%) |
Nov 04, 2020 | 20.74 | 21.20 | 20.74 | 21.19 | 87,561 | +0.45(+2.16%) |
Nov 03, 2020 | 21.11 | 21.11 | 20.74 | 20.74 | 567,609 | -0.34(-1.59%) |
Nov 02, 2020 | 21.22 | 21.30 | 21.07 | 21.07 | 71,681 | -0.23(-1.09%) |
Oct 30, 2020 | 21.44 | 21.61 | 21.21 | 21.31 | 227,023 | -0.28(-1.30%) |
Oct 29, 2020 | 21.94 | 21.94 | 21.56 | 21.59 | 430,731 | -0.29(-1.32%) |
Oct 28, 2020 | 21.76 | 21.95 | 21.53 | 21.88 | 140,494 | +0.27(+1.23%) |
Oct 27, 2020 | 21.46 | 21.61 | 21.44 | 21.61 | 31,256 | +0.31(+1.47%) |
Oct 26, 2020 | 21.31 | 21.46 | 21.14 | 21.30 | 57,457 | +0.31(+1.46%) |
Oct 23, 2020 | 20.98 | 21.11 | 20.93 | 20.99 | 69,737 | -0.12(-0.57%) |
Oct 22, 2020 | 21.28 | 21.28 | 21.07 | 21.11 | 35,676 | -0.33(-1.52%) |
Oct 21, 2020 | 21.44 | 21.53 | 21.39 | 21.44 | 28,007 | +0.00(+0.00%) |
Oct 20, 2020 | 21.44 | 21.48 | 21.29 | 21.44 | 20,204 | -0.24(-1.12%) |
Oct 19, 2020 | 21.42 | 21.70 | 21.42 | 21.68 | 66,797 | +0.15(+0.69%) |
Oct 16, 2020 | 21.68 | 21.68 | 21.49 | 21.53 | 58,150 | -0.15(-0.69%) |
Oct 15, 2020 | 21.90 | 21.90 | 21.61 | 21.68 | 29,096 | +0.04(+0.17%) |
Oct 14, 2020 | 21.66 | 21.66 | 21.56 | 21.64 | 42,339 | -0.02(-0.09%) |
Oct 13, 2020 | 21.59 | 21.74 | 21.50 | 21.66 | 137,480 | +0.31(+1.44%) |
Oct 12, 2020 | 21.03 | 21.46 | 21.03 | 21.35 | 65,354 | +0.20(+0.92%) |
Oct 09, 2020 | 21.13 | 21.23 | 21.11 | 21.16 | 68,343 | +0.03(+0.15%) |
Oct 08, 2020 | 21.20 | 21.25 | 21.08 | 21.13 | 82,787 | -0.15(-0.72%) |
Oct 07, 2020 | 21.38 | 21.49 | 21.26 | 21.28 | 42,832 | -0.22(-1.04%) |
Oct 06, 2020 | 21.65 | 21.65 | 21.17 | 21.50 | 117,454 | +0.04(+0.17%) |
Oct 05, 2020 | 21.42 | 21.50 | 21.29 | 21.47 | 44,279 | -0.07(-0.30%) |
Oct 02, 2020 | 21.98 | 21.98 | 21.52 | 21.53 | 116,301 | -0.36(-1.66%) |
Oct 01, 2020 | 22.14 | 22.14 | 21.82 | 21.89 | 78,119 | -0.09(-0.42%) |
Sep 30, 2020 | 21.88 | 22.01 | 21.80 | 21.99 | 39,949 | -0.10(-0.46%) |
Sep 29, 2020 | 22.00 | 22.17 | 21.87 | 22.09 | 422,300 | +0.22(+1.02%) |
Sep 28, 2020 | 21.94 | 22.02 | 21.81 | 21.87 | 29,053 | -0.31(-1.38%) |
Sep 25, 2020 | 22.41 | 22.41 | 22.15 | 22.17 | 42,164 | -0.17(-0.76%) |
Sep 24, 2020 | 22.18 | 22.43 | 22.14 | 22.34 | 100,946 | +0.22(+1.01%) |
Sep 23, 2020 | 21.92 | 22.18 | 21.88 | 22.12 | 82,621 | +0.06(+0.25%) |
Sep 22, 2020 | 22.03 | 22.12 | 21.86 | 22.06 | 149,024 | +0.15(+0.70%) |
Sep 21, 2020 | 21.44 | 21.99 | 21.44 | 21.91 | 296,239 | +0.48(+2.24%) |
Sep 18, 2020 | 21.19 | 21.43 | 21.08 | 21.43 | 38,731 | +0.32(+1.50%) |
Sep 17, 2020 | 21.06 | 21.24 | 21.02 | 21.11 | 115,493 | +0.08(+0.40%) |
Sep 16, 2020 | 21.44 | 21.44 | 20.97 | 21.03 | 69,045 | -0.19(-0.88%) |
Sep 15, 2020 | 21.22 | 21.36 | 21.09 | 21.21 | 92,759 | -0.12(-0.57%) |
Sep 14, 2020 | 21.72 | 21.72 | 21.25 | 21.33 | 49,068 | -0.32(-1.49%) |
Sep 11, 2020 | 21.72 | 21.76 | 21.59 | 21.66 | 452,652 | +0.02(+0.11%) |
Sep 10, 2020 | 21.55 | 21.69 | 21.36 | 21.63 | 92,343 | -0.15(-0.68%) |
Sep 09, 2020 | 21.65 | 21.84 | 21.62 | 21.78 | 277,460 | +0.34(+1.61%) |
Sep 08, 2020 | 21.48 | 21.60 | 21.34 | 21.44 | 136,570 | -0.05(-0.22%) |
Sep 04, 2020 | 21.87 | 21.87 | 21.48 | 21.48 | 138,295 | -0.30(-1.37%) |
Sep 03, 2020 | 22.06 | 22.06 | 21.73 | 21.78 | 131,769 | -0.19(-0.85%) |
Sep 02, 2020 | 22.24 | 22.35 | 21.92 | 21.97 | 180,758 | -0.24(-1.09%) |
Sep 01, 2020 | 22.11 | 22.46 | 22.06 | 22.21 | 93,814 | +0.20(+0.89%) |
Aug 31, 2020 | 21.54 | 22.06 | 21.54 | 22.02 | 61,667 | +0.34(+1.59%) |
Aug 28, 2020 | 22.21 | 22.21 | 21.65 | 21.67 | 92,268 | -0.50(-2.27%) |
Aug 27, 2020 | 22.37 | 22.37 | 22.02 | 22.17 | 47,833 | -0.12(-0.54%) |
Aug 26, 2020 | 21.99 | 22.37 | 21.99 | 22.29 | 47,336 | +0.17(+0.76%) |
Aug 25, 2020 | 22.01 | 22.33 | 21.91 | 22.13 | 235,410 | -0.03(-0.13%) |
Aug 24, 2020 | 22.32 | 22.50 | 22.02 | 22.16 | 187,793 | -0.44(-1.94%) |
Aug 21, 2020 | 22.55 | 22.62 | 22.36 | 22.59 | 41,306 | +0.22(+1.00%) |
Aug 20, 2020 | 22.39 | 22.45 | 22.24 | 22.37 | 24,703 | +0.11(+0.50%) |
Aug 19, 2020 | 22.22 | 22.36 | 22.16 | 22.26 | 80,400 | -0.10(-0.46%) |
Aug 18, 2020 | 22.14 | 22.36 | 22.04 | 22.36 | 128,021 | +0.48(+2.17%) |
Aug 17, 2020 | 21.89 | 22.04 | 21.69 | 21.88 | 157,917 | +0.17(+0.77%) |
Aug 14, 2020 | 22.00 | 22.04 | 21.65 | 21.72 | 45,061 | -0.09(-0.43%) |
Aug 13, 2020 | 21.75 | 21.85 | 21.53 | 21.81 | 34,788 | +0.19(+0.86%) |
Aug 12, 2020 | 21.25 | 21.88 | 21.25 | 21.62 | 103,134 | +0.28(+1.31%) |
Aug 11, 2020 | 21.50 | 21.58 | 21.10 | 21.34 | 170,966 | -0.29(-1.34%) |
Aug 10, 2020 | 22.18 | 22.22 | 21.62 | 21.63 | 323,154 | -0.67(-3.01%) |
Aug 07, 2020 | 22.58 | 22.63 | 22.21 | 22.31 | 444,712 | -0.34(-1.52%) |
Aug 06, 2020 | 22.77 | 22.77 | 22.56 | 22.65 | 177,824 | -0.04(-0.16%) |
Aug 05, 2020 | 22.86 | 22.91 | 22.67 | 22.69 | 113,129 | -0.43(-1.85%) |
Aug 04, 2020 | 23.12 | 23.18 | 22.93 | 23.12 | 196,766 | -0.12(-0.52%) |
Aug 03, 2020 | 23.32 | 23.34 | 23.07 | 23.24 | 49,142 | -0.01(-0.04%) |
Jul 31, 2020 | 22.87 | 23.30 | 22.84 | 23.25 | 52,035 | +0.39(+1.71%) |
Jul 30, 2020 | 22.84 | 23.16 | 22.84 | 22.85 | 59,826 | +0.05(+0.20%) |
Jul 29, 2020 | 22.93 | 23.00 | 22.74 | 22.81 | 54,433 | -0.13(-0.57%) |
Jul 28, 2020 | 22.93 | 23.12 | 22.89 | 22.94 | 360,047 | -0.07(-0.32%) |
Jul 27, 2020 | 22.85 | 23.23 | 22.85 | 23.01 | 111,296 | +0.04(+0.16%) |
Jul 24, 2020 | 22.84 | 23.01 | 22.84 | 22.98 | 93,019 | +0.11(+0.49%) |
Jul 23, 2020 | 22.97 | 23.10 | 22.70 | 22.86 | 642,749 | -0.01(-0.04%) |
Jul 22, 2020 | 22.91 | 23.02 | 22.67 | 22.87 | 47,371 | -0.08(-0.37%) |
Jul 21, 2020 | 23.13 | 23.13 | 22.77 | 22.96 | 179,497 | -0.17(-0.73%) |
Jul 20, 2020 | 22.70 | 23.19 | 22.70 | 23.12 | 106,518 | +0.39(+1.71%) |
Jul 17, 2020 | 22.52 | 22.82 | 22.48 | 22.74 | 105,786 | +0.04(+0.18%) |
Jul 16, 2020 | 22.62 | 22.72 | 22.37 | 22.70 | 60,691 | +0.20(+0.87%) |
Jul 15, 2020 | 22.75 | 22.89 | 22.44 | 22.50 | 112,800 | -0.79(-3.40%) |
Jul 14, 2020 | 23.30 | 23.46 | 23.07 | 23.29 | 101,080 | +0.05(+0.20%) |
Jul 13, 2020 | 23.37 | 23.43 | 22.96 | 23.25 | 109,079 | -0.20(-0.84%) |
Jul 10, 2020 | 23.86 | 23.86 | 23.37 | 23.44 | 102,997 | -0.36(-1.53%) |
Jul 09, 2020 | 23.47 | 23.81 | 23.33 | 23.80 | 164,766 | +0.59(+2.53%) |
Jul 08, 2020 | 23.30 | 23.48 | 23.17 | 23.22 | 294,719 | +0.03(+0.12%) |
Jul 07, 2020 | 22.68 | 23.20 | 22.68 | 23.19 | 549,801 | +0.46(+2.01%) |
Jul 06, 2020 | 22.82 | 22.93 | 22.44 | 22.73 | 398,058 | -0.13(-0.57%) |
Jul 02, 2020 | 22.82 | 22.94 | 22.40 | 22.86 | 870,435 | +0.10(+0.45%) |
Jul 01, 2020 | 22.62 | 22.97 | 22.27 | 22.76 | 144,586 | +0.07(+0.33%) |
Jun 30, 2020 | 22.44 | 22.82 | 22.44 | 22.69 | 70,136 | +0.13(+0.58%) |
Jun 29, 2020 | 23.10 | 23.32 | 22.48 | 22.56 | 132,314 | -0.57(-2.46%) |
Jun 26, 2020 | 22.69 | 23.12 | 22.67 | 23.12 | 142,908 | +0.42(+1.85%) |
Jun 25, 2020 | 22.73 | 22.94 | 22.44 | 22.70 | 1,544,804 | +0.05(+0.21%) |
Jun 24, 2020 | 22.06 | 22.81 | 22.06 | 22.66 | 98,744 | +0.77(+3.53%) |
Jun 23, 2020 | 22.03 | 22.14 | 21.80 | 21.88 | 66,672 | -0.22(-1.01%) |
Jun 22, 2020 | 22.05 | 22.35 | 22.05 | 22.11 | 75,349 | +0.08(+0.38%) |
Jun 19, 2020 | 21.47 | 22.16 | 21.44 | 22.02 | 139,797 | +0.20(+0.94%) |
Jun 18, 2020 | 21.71 | 21.99 | 21.64 | 21.82 | 148,197 | +0.01(+0.04%) |
Jun 17, 2020 | 21.45 | 21.82 | 21.45 | 21.81 | 130,343 | +0.51(+2.38%) |
Jun 16, 2020 | 20.97 | 21.45 | 20.78 | 21.30 | 168,187 | -0.24(-1.10%) |
Jun 15, 2020 | 22.43 | 22.43 | 21.44 | 21.54 | 497,510 | -0.20(-0.90%) |
Jun 12, 2020 | 21.95 | 22.31 | 21.72 | 21.74 | 163,401 | -0.78(-3.48%) |
Jun 11, 2020 | 22.06 | 22.59 | 21.88 | 22.52 | 389,952 | +1.40(+6.62%) |
Jun 10, 2020 | 20.51 | 21.28 | 20.51 | 21.12 | 195,331 | +1.03(+5.10%) |
Jun 09, 2020 | 19.33 | 20.32 | 19.33 | 20.10 | 400,223 | +0.88(+4.56%) |
Jun 08, 2020 | 19.45 | 19.57 | 19.21 | 19.22 | 386,220 | -0.87(-4.32%) |
Jun 05, 2020 | 20.20 | 20.54 | 19.44 | 20.09 | 448,789 | -0.85(-4.05%) |
Jun 04, 2020 | 21.69 | 21.77 | 20.91 | 20.93 | 189,136 | -0.75(-3.48%) |
Jun 03, 2020 | 22.37 | 22.60 | 21.58 | 21.69 | 257,972 | -0.97(-4.28%) |
Jun 02, 2020 | 22.84 | 22.84 | 22.57 | 22.66 | 77,193 | -0.37(-1.62%) |
Jun 01, 2020 | 23.51 | 23.51 | 22.94 | 23.03 | 135,146 | -0.39(-1.67%) |
May 29, 2020 | 23.29 | 23.45 | 23.25 | 23.42 | 108,576 | +0.40(+1.74%) |
May 28, 2020 | 22.71 | 23.11 | 22.71 | 23.02 | 310,688 | +0.25(+1.10%) |
May 27, 2020 | 22.94 | 22.94 | 22.73 | 22.77 | 405,344 | -0.25(-1.09%) |
May 26, 2020 | 23.31 | 23.31 | 22.91 | 23.02 | 266,224 | -0.34(-1.44%) |
May 22, 2020 | 23.22 | 23.51 | 23.22 | 23.36 | 444,927 | +0.16(+0.68%) |
May 21, 2020 | 23.19 | 23.22 | 23.07 | 23.20 | 125,315 | +0.13(+0.57%) |
May 20, 2020 | 23.39 | 23.39 | 23.02 | 23.07 | 530,390 | -0.25(-1.08%) |
May 19, 2020 | 23.23 | 23.45 | 23.21 | 23.32 | 90,976 | +0.04(+0.18%) |
May 18, 2020 | 24.31 | 24.31 | 23.14 | 23.28 | 231,331 | -0.57(-2.40%) |
May 15, 2020 | 23.99 | 23.99 | 23.80 | 23.85 | 84,972 | -0.05(-0.19%) |
May 14, 2020 | 24.18 | 24.21 | 23.77 | 23.90 | 92,822 | -0.06(-0.23%) |
May 13, 2020 | 23.73 | 24.08 | 23.73 | 23.95 | 238,146 | +0.24(+1.02%) |
May 12, 2020 | 23.61 | 23.71 | 23.44 | 23.71 | 59,754 | +0.21(+0.87%) |
May 11, 2020 | 23.57 | 23.59 | 23.33 | 23.51 | 115,438 | +0.18(+0.78%) |
May 08, 2020 | 23.72 | 23.72 | 23.30 | 23.33 | 73,922 | -0.40(-1.70%) |
May 07, 2020 | 23.75 | 23.80 | 23.61 | 23.73 | 86,563 | -0.14(-0.59%) |
May 06, 2020 | 23.87 | 23.91 | 23.72 | 23.87 | 141,975 | +0.04(+0.16%) |
May 05, 2020 | 23.82 | 23.83 | 23.41 | 23.83 | 83,358 | +0.25(+1.07%) |
May 04, 2020 | 23.83 | 23.94 | 23.58 | 23.58 | 277,310 | +0.04(+0.16%) |