Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.22 | 41.49 | 40.25 | 41.08 | 139,560 | -0.57(-1.37%) |
Apr 29, 2021 | 42.06 | 42.54 | 41.12 | 41.65 | 114,466 | +0.27(+0.66%) |
Apr 28, 2021 | 42.45 | 42.45 | 41.16 | 41.38 | 76,077 | -1.17(-2.74%) |
Apr 27, 2021 | 42.44 | 43.16 | 41.33 | 42.54 | 164,395 | +0.17(+0.39%) |
Apr 26, 2021 | 41.79 | 42.67 | 41.45 | 42.38 | 140,466 | +0.79(+1.91%) |
Apr 23, 2021 | 40.20 | 42.04 | 39.91 | 41.58 | 120,293 | +1.60(+4.00%) |
Apr 22, 2021 | 40.95 | 41.58 | 39.83 | 39.98 | 149,997 | -0.98(-2.39%) |
Apr 21, 2021 | 41.57 | 41.87 | 39.96 | 40.96 | 173,588 | -0.75(-1.79%) |
Apr 20, 2021 | 45.00 | 45.67 | 40.48 | 41.71 | 254,095 | -3.26(-7.24%) |
Apr 19, 2021 | 45.80 | 47.35 | 44.54 | 44.97 | 249,888 | -0.58(-1.27%) |
Apr 16, 2021 | 43.92 | 46.34 | 42.92 | 45.54 | 343,549 | +2.18(+5.02%) |
Apr 15, 2021 | 43.50 | 44.03 | 41.98 | 43.37 | 137,853 | +0.18(+0.41%) |
Apr 14, 2021 | 42.34 | 44.33 | 42.19 | 43.19 | 153,146 | +0.85(+2.02%) |
Apr 13, 2021 | 43.65 | 44.57 | 42.19 | 42.34 | 120,080 | -1.07(-2.46%) |
Apr 12, 2021 | 42.79 | 43.60 | 41.45 | 43.41 | 151,977 | +0.28(+0.66%) |
Apr 09, 2021 | 43.20 | 43.59 | 42.66 | 43.12 | 125,186 | +0.23(+0.53%) |
Apr 08, 2021 | 41.98 | 43.49 | 41.41 | 42.90 | 243,347 | +0.91(+2.17%) |
Apr 07, 2021 | 44.76 | 44.78 | 41.60 | 41.98 | 253,825 | -2.78(-6.20%) |
Apr 06, 2021 | 44.45 | 46.49 | 44.25 | 44.76 | 333,754 | +0.26(+0.57%) |
Apr 05, 2021 | 43.04 | 45.62 | 42.84 | 44.51 | 440,544 | +2.12(+5.00%) |
Apr 01, 2021 | 41.95 | 42.39 | 40.28 | 42.39 | 216,426 | +0.66(+1.57%) |
Mar 31, 2021 | 39.88 | 42.70 | 39.88 | 41.73 | 350,989 | +2.12(+5.35%) |
Mar 30, 2021 | 39.08 | 40.02 | 38.91 | 39.61 | 181,129 | +0.46(+1.18%) |
Mar 29, 2021 | 42.36 | 43.93 | 39.15 | 39.15 | 367,409 | -3.10(-7.34%) |
Mar 26, 2021 | 40.45 | 42.25 | 39.04 | 42.25 | 443,556 | +2.59(+6.53%) |
Mar 25, 2021 | 38.27 | 39.91 | 36.38 | 39.66 | 363,853 | +0.64(+1.63%) |
Mar 24, 2021 | 39.11 | 41.27 | 38.87 | 39.02 | 480,053 | +1.44(+3.84%) |
Mar 23, 2021 | 38.58 | 39.73 | 37.40 | 37.58 | 337,290 | -1.18(-3.04%) |
Mar 22, 2021 | 39.00 | 39.55 | 37.14 | 38.76 | 327,637 | +0.15(+0.38%) |
Mar 19, 2021 | 40.77 | 41.78 | 38.18 | 38.61 | 664,875 | -1.86(-4.60%) |
Mar 18, 2021 | 41.34 | 42.99 | 40.10 | 40.47 | 222,153 | -0.78(-1.90%) |
Mar 17, 2021 | 39.63 | 41.78 | 39.63 | 41.26 | 266,457 | +1.93(+4.91%) |
Mar 16, 2021 | 41.46 | 42.04 | 39.13 | 39.33 | 334,865 | -2.70(-6.42%) |
Mar 15, 2021 | 44.88 | 49.03 | 40.61 | 42.02 | 627,955 | -2.10(-4.76%) |
Mar 12, 2021 | 44.12 | 44.82 | 42.92 | 44.12 | 298,592 | +0.50(+1.15%) |
Mar 11, 2021 | 42.64 | 44.58 | 41.88 | 43.62 | 413,088 | +2.27(+5.48%) |
Mar 10, 2021 | 42.56 | 44.80 | 40.74 | 41.36 | 413,233 | -3.48(-7.77%) |
Mar 09, 2021 | 42.58 | 46.71 | 42.18 | 44.84 | 395,012 | +2.76(+6.55%) |
Mar 08, 2021 | 40.35 | 42.97 | 39.61 | 42.08 | 458,745 | +2.67(+6.77%) |
Mar 05, 2021 | 37.42 | 40.50 | 36.71 | 39.41 | 589,437 | +1.66(+4.39%) |
Mar 04, 2021 | 36.41 | 43.65 | 35.54 | 37.76 | 2,307,050 | +2.90(+8.33%) |
Mar 03, 2021 | 26.70 | 44.63 | 25.99 | 34.85 | 8,962,609 | +10.13(+40.99%) |
Mar 02, 2021 | 24.52 | 25.87 | 24.52 | 24.72 | 120,509 | -0.63(-2.48%) |
Mar 01, 2021 | 23.91 | 25.47 | 23.18 | 25.35 | 131,588 | +2.02(+8.66%) |
Feb 26, 2021 | 23.65 | 24.20 | 23.28 | 23.33 | 93,482 | -0.32(-1.37%) |
Feb 25, 2021 | 23.83 | 24.07 | 23.57 | 23.65 | 79,468 | +0.00(+0.00%) |
Feb 24, 2021 | 23.30 | 23.86 | 23.30 | 23.65 | 114,739 | +0.63(+2.73%) |
Feb 23, 2021 | 22.67 | 23.33 | 22.22 | 23.02 | 68,872 | +0.13(+0.56%) |
Feb 22, 2021 | 22.08 | 23.09 | 21.99 | 22.89 | 63,901 | +0.61(+2.73%) |
Feb 19, 2021 | 21.48 | 22.31 | 21.23 | 22.29 | 53,622 | +0.97(+4.56%) |
Feb 18, 2021 | 21.38 | 21.68 | 21.06 | 21.32 | 40,414 | -0.15(-0.69%) |
Feb 17, 2021 | 21.05 | 21.77 | 20.69 | 21.46 | 55,107 | +0.03(+0.14%) |
Feb 16, 2021 | 22.07 | 22.29 | 21.20 | 21.43 | 64,769 | -0.12(-0.55%) |
Feb 12, 2021 | 21.49 | 21.92 | 21.20 | 21.55 | 46,588 | -0.08(-0.36%) |
Feb 11, 2021 | 21.86 | 22.29 | 21.00 | 21.63 | 71,449 | -0.47(-2.13%) |
Feb 10, 2021 | 22.92 | 23.04 | 21.96 | 22.10 | 68,875 | -0.73(-3.18%) |
Feb 09, 2021 | 21.81 | 22.93 | 21.61 | 22.83 | 124,696 | +0.92(+4.21%) |
Feb 08, 2021 | 20.75 | 22.18 | 20.75 | 21.90 | 100,478 | +1.47(+7.20%) |
Feb 05, 2021 | 20.85 | 21.27 | 20.39 | 20.43 | 53,520 | -0.30(-1.47%) |
Feb 04, 2021 | 19.62 | 20.90 | 19.27 | 20.74 | 119,814 | +0.99(+5.02%) |
Feb 03, 2021 | 19.71 | 19.81 | 18.81 | 19.75 | 64,215 | +0.30(+1.56%) |
Feb 02, 2021 | 19.24 | 19.82 | 18.64 | 19.44 | 103,633 | +0.71(+3.77%) |
Feb 01, 2021 | 18.45 | 19.03 | 17.45 | 18.74 | 152,455 | +0.77(+4.26%) |
Jan 29, 2021 | 18.40 | 18.86 | 17.93 | 17.97 | 108,162 | -0.45(-2.45%) |
Jan 28, 2021 | 18.88 | 18.88 | 18.19 | 18.42 | 103,159 | -0.30(-1.62%) |
Jan 27, 2021 | 19.53 | 19.53 | 17.85 | 18.73 | 159,621 | -1.38(-6.88%) |
Jan 26, 2021 | 21.43 | 21.43 | 20.04 | 20.11 | 68,463 | -1.05(-4.96%) |
Jan 25, 2021 | 22.13 | 22.22 | 20.88 | 21.16 | 155,962 | -1.26(-5.60%) |
Jan 22, 2021 | 21.85 | 22.47 | 21.25 | 22.41 | 73,195 | +0.22(+0.97%) |
Jan 21, 2021 | 22.38 | 22.38 | 21.97 | 22.20 | 67,081 | -0.07(-0.31%) |
Jan 20, 2021 | 22.26 | 22.96 | 21.93 | 22.27 | 63,394 | +0.23(+1.02%) |
Jan 19, 2021 | 22.76 | 22.93 | 21.98 | 22.04 | 125,169 | -0.55(-2.43%) |
Jan 15, 2021 | 22.34 | 23.08 | 21.97 | 22.59 | 63,103 | -0.28(-1.24%) |
Jan 14, 2021 | 22.47 | 23.45 | 22.31 | 22.88 | 60,834 | +0.57(+2.55%) |
Jan 13, 2021 | 23.37 | 23.54 | 22.26 | 22.31 | 63,796 | -1.23(-5.21%) |
Jan 12, 2021 | 22.79 | 23.63 | 22.76 | 23.53 | 74,088 | +0.95(+4.21%) |
Jan 11, 2021 | 22.03 | 22.83 | 22.03 | 22.58 | 49,933 | +0.25(+1.10%) |
Jan 08, 2021 | 22.78 | 22.78 | 21.83 | 22.34 | 73,705 | -0.36(-1.60%) |
Jan 07, 2021 | 22.65 | 22.90 | 22.10 | 22.70 | 80,090 | +0.25(+1.14%) |
Jan 06, 2021 | 21.10 | 22.82 | 21.10 | 22.44 | 302,304 | +1.97(+9.63%) |
Jan 05, 2021 | 20.40 | 21.24 | 20.32 | 20.47 | 205,542 | +0.15(+0.72%) |
Jan 04, 2021 | 20.39 | 20.75 | 19.81 | 20.32 | 135,384 | -0.07(-0.34%) |
Dec 31, 2020 | 20.39 | 20.39 | 20.39 | 64,255 | +0.15(+0.73%) | |
Dec 30, 2020 | 20.26 | 20.36 | 19.81 | 20.25 | 64,255 | +0.10(+0.49%) |
Dec 29, 2020 | 20.62 | 20.82 | 19.44 | 20.15 | 145,480 | -0.22(-1.06%) |
Dec 28, 2020 | 20.80 | 20.86 | 20.12 | 20.36 | 96,618 | -0.27(-1.33%) |
Dec 24, 2020 | 20.84 | 21.19 | 20.48 | 20.64 | 31,398 | -0.13(-0.61%) |
Dec 23, 2020 | 20.34 | 21.03 | 20.16 | 20.77 | 91,900 | +0.63(+3.12%) |
Dec 22, 2020 | 19.98 | 20.40 | 19.71 | 20.14 | 96,310 | +0.09(+0.44%) |
Dec 21, 2020 | 19.03 | 20.17 | 18.64 | 20.05 | 102,358 | +0.33(+1.69%) |
Dec 18, 2020 | 18.45 | 20.06 | 18.27 | 19.72 | 466,799 | +1.25(+6.74%) |
Dec 17, 2020 | 18.33 | 18.92 | 18.04 | 18.47 | 131,984 | +0.25(+1.35%) |
Dec 16, 2020 | 18.19 | 18.39 | 17.99 | 18.23 | 86,362 | -0.04(-0.21%) |
Dec 15, 2020 | 18.54 | 18.78 | 18.02 | 18.27 | 116,279 | -0.06(-0.32%) |
Dec 14, 2020 | 18.83 | 18.93 | 18.10 | 18.32 | 91,127 | -0.10(-0.53%) |
Dec 11, 2020 | 18.97 | 19.41 | 18.21 | 18.42 | 109,283 | -0.68(-3.54%) |
Dec 10, 2020 | 19.67 | 20.18 | 18.73 | 19.10 | 225,000 | -0.79(-3.99%) |
Dec 09, 2020 | 19.42 | 20.32 | 19.22 | 19.89 | 123,128 | +0.68(+3.52%) |
Dec 08, 2020 | 18.48 | 19.37 | 18.45 | 19.22 | 141,262 | +0.70(+3.76%) |
Dec 07, 2020 | 19.16 | 19.46 | 18.44 | 18.52 | 96,470 | -0.61(-3.18%) |
Dec 04, 2020 | 18.13 | 19.66 | 18.13 | 19.13 | 125,288 | +1.07(+5.92%) |
Dec 03, 2020 | 18.64 | 19.52 | 17.83 | 18.06 | 172,160 | -0.47(-2.54%) |
Dec 02, 2020 | 18.81 | 19.03 | 18.02 | 18.53 | 75,631 | -0.36(-1.92%) |
Dec 01, 2020 | 18.70 | 19.02 | 18.28 | 18.89 | 102,089 | +0.67(+3.66%) |
Nov 30, 2020 | 18.72 | 18.91 | 18.09 | 18.23 | 87,292 | -0.63(-3.33%) |
Nov 27, 2020 | 19.16 | 19.21 | 18.61 | 18.85 | 38,942 | -0.39(-2.04%) |
Nov 25, 2020 | 19.21 | 19.67 | 18.60 | 19.25 | 74,316 | +0.04(+0.20%) |
Nov 24, 2020 | 18.46 | 19.42 | 18.17 | 19.21 | 379,199 | +1.26(+6.99%) |
Nov 23, 2020 | 18.74 | 19.23 | 17.85 | 17.95 | 120,726 | -0.48(-2.61%) |
Nov 20, 2020 | 17.75 | 18.48 | 17.66 | 18.43 | 141,701 | +0.64(+3.58%) |
Nov 19, 2020 | 16.67 | 17.85 | 16.48 | 17.79 | 224,128 | +1.14(+6.83%) |
Nov 18, 2020 | 16.68 | 17.17 | 16.34 | 16.66 | 402,325 | +0.25(+1.49%) |
Nov 17, 2020 | 18.70 | 19.11 | 16.28 | 16.41 | 1,069,004 | -3.86(-19.06%) |
Nov 16, 2020 | 20.06 | 21.76 | 20.06 | 20.28 | 201,640 | +1.01(+5.24%) |
Nov 13, 2020 | 19.09 | 20.11 | 19.09 | 19.27 | 121,210 | +0.28(+1.50%) |
Nov 12, 2020 | 19.10 | 19.10 | 18.45 | 18.98 | 97,438 | -0.15(-0.77%) |
Nov 11, 2020 | 20.05 | 20.28 | 19.10 | 19.13 | 103,367 | -0.66(-3.32%) |
Nov 10, 2020 | 20.67 | 22.86 | 19.49 | 19.79 | 225,119 | -0.67(-3.26%) |
Nov 09, 2020 | 20.31 | 20.92 | 19.32 | 20.45 | 117,483 | +1.83(+9.85%) |
Nov 06, 2020 | 19.13 | 19.25 | 18.35 | 18.62 | 77,477 | -0.52(-2.72%) |
Nov 05, 2020 | 16.28 | 19.61 | 15.77 | 19.14 | 181,595 | +3.54(+22.70%) |
Nov 04, 2020 | 15.13 | 16.26 | 14.17 | 15.60 | 96,851 | +0.26(+1.66%) |
Nov 03, 2020 | 15.02 | 15.50 | 14.82 | 15.34 | 47,774 | +0.59(+3.99%) |
Nov 02, 2020 | 14.09 | 14.90 | 13.85 | 14.75 | 59,470 | +0.63(+4.44%) |
Oct 30, 2020 | 13.83 | 14.67 | 13.73 | 14.13 | 58,515 | +0.22(+1.55%) |
Oct 29, 2020 | 14.42 | 14.87 | 13.76 | 13.91 | 72,028 | -0.57(-3.93%) |
Oct 28, 2020 | 14.52 | 14.89 | 14.33 | 14.48 | 72,019 | -0.40(-2.70%) |
Oct 27, 2020 | 15.83 | 15.95 | 14.85 | 14.88 | 59,893 | -0.99(-6.24%) |
Oct 26, 2020 | 16.01 | 16.20 | 15.16 | 15.87 | 83,282 | -0.40(-2.47%) |
Oct 23, 2020 | 16.53 | 16.68 | 16.14 | 16.27 | 23,141 | +0.00(+0.00%) |
Oct 22, 2020 | 16.51 | 17.05 | 15.84 | 16.27 | 76,851 | -0.18(-1.07%) |
Oct 21, 2020 | 16.54 | 17.10 | 16.25 | 16.45 | 44,715 | -0.07(-0.42%) |
Oct 20, 2020 | 17.03 | 17.50 | 16.24 | 16.52 | 69,832 | -0.29(-1.75%) |
Oct 19, 2020 | 17.50 | 18.22 | 16.79 | 16.81 | 79,468 | -0.67(-3.82%) |
Oct 16, 2020 | 16.79 | 17.74 | 16.51 | 17.48 | 82,880 | +0.67(+3.97%) |
Oct 15, 2020 | 16.09 | 17.22 | 16.09 | 16.81 | 58,521 | +0.47(+2.88%) |
Oct 14, 2020 | 16.09 | 16.83 | 16.06 | 16.34 | 58,178 | +0.14(+0.85%) |
Oct 13, 2020 | 15.81 | 16.81 | 15.61 | 16.20 | 79,646 | +0.16(+0.98%) |
Oct 12, 2020 | 15.58 | 16.43 | 15.56 | 16.05 | 71,902 | +0.62(+4.01%) |
Oct 09, 2020 | 15.46 | 15.96 | 15.19 | 15.43 | 52,093 | +0.20(+1.29%) |
Oct 08, 2020 | 15.30 | 15.33 | 14.63 | 15.23 | 43,318 | +0.20(+1.30%) |
Oct 07, 2020 | 14.66 | 15.11 | 14.45 | 15.04 | 93,606 | +0.77(+5.36%) |
Oct 06, 2020 | 14.68 | 15.27 | 14.23 | 14.27 | 71,990 | -0.02(-0.14%) |
Oct 05, 2020 | 13.54 | 14.48 | 13.54 | 14.29 | 85,090 | +1.10(+8.33%) |
Oct 02, 2020 | 12.61 | 13.31 | 12.35 | 13.19 | 50,462 | +0.43(+3.38%) |
Oct 01, 2020 | 12.39 | 12.86 | 12.07 | 12.76 | 66,055 | +0.34(+2.77%) |
Sep 30, 2020 | 12.49 | 13.05 | 12.37 | 12.42 | 73,334 | -0.12(-0.94%) |
Sep 29, 2020 | 12.97 | 13.31 | 12.49 | 12.54 | 55,952 | -0.66(-4.98%) |
Sep 28, 2020 | 13.03 | 13.51 | 12.99 | 13.19 | 51,575 | +0.43(+3.38%) |
Sep 25, 2020 | 12.12 | 12.98 | 12.12 | 12.76 | 76,355 | +0.50(+4.08%) |
Sep 24, 2020 | 12.52 | 12.83 | 12.07 | 12.26 | 85,126 | -0.17(-1.34%) |
Sep 23, 2020 | 13.65 | 13.70 | 12.33 | 12.43 | 94,277 | -1.24(-9.05%) |
Sep 22, 2020 | 13.97 | 14.03 | 13.09 | 13.66 | 125,190 | -0.30(-2.18%) |
Sep 21, 2020 | 14.58 | 14.60 | 13.48 | 13.97 | 115,054 | -1.09(-7.23%) |
Sep 18, 2020 | 15.70 | 15.87 | 14.88 | 15.06 | 215,406 | -0.44(-2.85%) |
Sep 17, 2020 | 15.03 | 15.75 | 15.03 | 15.50 | 76,179 | +0.24(+1.54%) |
Sep 16, 2020 | 14.60 | 15.39 | 14.54 | 15.26 | 82,293 | +0.71(+4.85%) |
Sep 15, 2020 | 14.59 | 15.00 | 14.44 | 14.56 | 44,541 | +0.13(+0.88%) |
Sep 14, 2020 | 14.29 | 14.69 | 14.29 | 14.43 | 62,060 | +0.28(+2.01%) |
Sep 11, 2020 | 13.86 | 14.26 | 13.63 | 14.15 | 60,248 | +0.37(+2.71%) |
Sep 10, 2020 | 14.72 | 14.73 | 13.61 | 13.77 | 134,837 | -0.91(-6.21%) |
Sep 09, 2020 | 15.13 | 15.21 | 14.62 | 14.68 | 128,516 | -0.25(-1.64%) |
Sep 08, 2020 | 16.25 | 16.25 | 14.71 | 14.93 | 123,176 | -1.49(-9.08%) |
Sep 04, 2020 | 17.31 | 17.31 | 16.25 | 16.42 | 115,094 | -0.50(-2.96%) |
Sep 03, 2020 | 17.60 | 18.15 | 16.89 | 16.92 | 106,443 | -0.74(-4.17%) |
Sep 02, 2020 | 17.17 | 18.14 | 17.16 | 17.66 | 117,079 | +0.45(+2.62%) |
Sep 01, 2020 | 17.04 | 17.39 | 16.67 | 17.21 | 87,487 | +0.16(+0.92%) |
Aug 31, 2020 | 17.05 | 17.79 | 16.88 | 17.05 | 150,174 | -0.21(-1.19%) |
Aug 28, 2020 | 17.39 | 17.93 | 17.11 | 17.25 | 122,332 | -0.17(-0.96%) |
Aug 27, 2020 | 17.30 | 17.56 | 17.03 | 17.42 | 84,051 | +0.26(+1.54%) |
Aug 26, 2020 | 17.45 | 17.57 | 16.90 | 17.16 | 46,202 | -0.33(-1.91%) |
Aug 25, 2020 | 17.27 | 17.70 | 16.94 | 17.49 | 69,038 | +0.28(+1.65%) |
Aug 24, 2020 | 17.12 | 17.97 | 16.99 | 17.21 | 74,977 | +0.31(+1.86%) |
Aug 21, 2020 | 17.43 | 18.06 | 16.82 | 16.89 | 122,434 | -0.74(-4.17%) |
Aug 20, 2020 | 17.44 | 18.08 | 17.19 | 17.63 | 58,881 | -0.20(-1.10%) |
Aug 19, 2020 | 18.02 | 18.94 | 17.69 | 17.82 | 89,670 | -0.17(-0.93%) |
Aug 18, 2020 | 17.95 | 18.25 | 17.62 | 17.99 | 106,249 | -0.09(-0.49%) |
Aug 17, 2020 | 17.53 | 18.10 | 17.18 | 18.08 | 99,826 | +0.55(+3.13%) |
Aug 14, 2020 | 17.53 | 17.84 | 17.21 | 17.53 | 99,293 | +0.00(+0.00%) |
Aug 13, 2020 | 16.67 | 18.16 | 16.67 | 17.53 | 227,528 | +1.01(+6.12%) |
Aug 12, 2020 | 16.25 | 16.92 | 15.91 | 16.52 | 106,432 | +0.46(+2.87%) |
Aug 11, 2020 | 16.33 | 16.91 | 14.71 | 16.06 | 221,243 | +0.02(+0.12%) |
Aug 10, 2020 | 15.90 | 16.63 | 15.77 | 16.04 | 90,016 | +0.26(+1.62%) |
Aug 07, 2020 | 15.11 | 16.10 | 14.95 | 15.78 | 95,826 | +0.67(+4.41%) |
Aug 06, 2020 | 15.41 | 15.57 | 14.73 | 15.12 | 85,983 | -0.40(-2.59%) |
Aug 05, 2020 | 16.19 | 16.19 | 14.26 | 15.52 | 199,610 | -0.60(-3.71%) |
Aug 04, 2020 | 15.77 | 16.16 | 15.28 | 16.12 | 112,686 | +0.26(+1.67%) |
Aug 03, 2020 | 15.18 | 16.12 | 14.88 | 15.85 | 105,859 | +0.83(+5.55%) |
Jul 31, 2020 | 14.91 | 15.29 | 14.49 | 15.02 | 120,803 | -0.17(-1.10%) |
Jul 30, 2020 | 15.91 | 16.05 | 14.75 | 15.18 | 142,377 | -0.93(-5.78%) |
Jul 29, 2020 | 15.89 | 16.53 | 15.89 | 16.12 | 119,972 | +0.19(+1.17%) |
Jul 28, 2020 | 16.25 | 16.34 | 15.76 | 15.93 | 107,476 | -0.45(-2.75%) |
Jul 27, 2020 | 16.31 | 16.50 | 15.86 | 16.38 | 64,743 | -0.01(-0.06%) |
Jul 24, 2020 | 17.10 | 17.10 | 16.20 | 16.39 | 97,559 | -0.56(-3.30%) |
Jul 23, 2020 | 17.02 | 17.31 | 16.72 | 16.95 | 120,721 | -0.07(-0.40%) |
Jul 22, 2020 | 16.63 | 17.22 | 16.23 | 17.02 | 125,558 | +0.24(+1.40%) |
Jul 21, 2020 | 16.38 | 17.55 | 16.09 | 16.78 | 140,726 | +0.69(+4.27%) |
Jul 20, 2020 | 16.02 | 16.38 | 15.53 | 16.10 | 227,206 | -0.04(-0.24%) |
Jul 17, 2020 | 15.70 | 16.68 | 15.50 | 16.14 | 126,817 | +0.40(+2.56%) |
Jul 16, 2020 | 15.45 | 15.82 | 15.10 | 15.73 | 110,730 | +0.25(+1.65%) |
Jul 15, 2020 | 15.09 | 15.83 | 14.92 | 15.48 | 92,843 | +0.77(+5.20%) |
Jul 14, 2020 | 14.57 | 14.77 | 14.23 | 14.71 | 68,632 | +0.01(+0.07%) |
Jul 13, 2020 | 15.76 | 15.76 | 14.58 | 14.70 | 116,282 | -0.71(-4.58%) |
Jul 10, 2020 | 14.74 | 16.09 | 14.62 | 15.41 | 109,589 | +0.62(+4.18%) |
Jul 09, 2020 | 15.51 | 15.51 | 14.10 | 14.79 | 128,373 | -0.79(-5.10%) |
Jul 08, 2020 | 15.84 | 16.50 | 15.49 | 15.59 | 108,632 | -0.41(-2.58%) |
Jul 07, 2020 | 16.11 | 16.32 | 15.79 | 16.00 | 96,387 | -0.39(-2.39%) |
Jul 06, 2020 | 16.56 | 16.67 | 15.79 | 16.39 | 80,545 | +0.18(+1.09%) |
Jul 02, 2020 | 16.55 | 16.70 | 16.05 | 16.21 | 67,486 | +0.22(+1.35%) |
Jul 01, 2020 | 16.67 | 16.85 | 15.88 | 16.00 | 116,675 | -0.64(-3.83%) |
Jun 30, 2020 | 15.47 | 16.66 | 15.38 | 16.64 | 132,081 | +1.00(+6.40%) |
Jun 29, 2020 | 15.18 | 15.76 | 14.28 | 15.64 | 175,079 | +0.71(+4.73%) |
Jun 26, 2020 | 14.71 | 15.20 | 14.16 | 14.93 | 205,722 | -0.05(-0.33%) |
Jun 25, 2020 | 14.89 | 15.24 | 14.37 | 14.98 | 145,267 | -0.07(-0.46%) |
Jun 24, 2020 | 15.18 | 15.47 | 14.81 | 15.05 | 122,953 | -0.42(-2.73%) |
Jun 23, 2020 | 16.42 | 16.42 | 14.78 | 15.47 | 176,819 | -0.54(-3.37%) |
Jun 22, 2020 | 16.02 | 16.41 | 15.53 | 16.01 | 126,317 | -0.25(-1.57%) |
Jun 19, 2020 | 16.13 | 16.41 | 15.52 | 16.26 | 200,726 | +0.31(+1.97%) |
Jun 18, 2020 | 15.70 | 16.30 | 15.56 | 15.95 | 70,751 | -0.02(-0.12%) |
Jun 17, 2020 | 16.68 | 16.94 | 15.75 | 15.97 | 118,974 | -0.79(-4.74%) |
Jun 16, 2020 | 17.62 | 17.62 | 16.71 | 16.76 | 155,834 | +0.16(+0.95%) |
Jun 15, 2020 | 15.43 | 17.06 | 15.41 | 16.61 | 102,833 | +0.56(+3.48%) |
Jun 12, 2020 | 16.31 | 16.73 | 15.74 | 16.05 | 131,303 | +0.53(+3.41%) |
Jun 11, 2020 | 16.43 | 16.73 | 15.28 | 15.52 | 189,221 | -2.04(-11.62%) |
Jun 10, 2020 | 20.03 | 20.53 | 17.55 | 17.56 | 188,741 | -2.46(-12.30%) |
Jun 09, 2020 | 22.27 | 22.38 | 19.87 | 20.02 | 319,674 | -2.23(-10.01%) |
Jun 08, 2020 | 19.82 | 24.19 | 19.75 | 22.25 | 508,221 | +2.56(+13.00%) |
Jun 05, 2020 | 18.15 | 19.84 | 17.91 | 19.69 | 361,797 | +2.47(+14.36%) |
Jun 04, 2020 | 12.72 | 17.24 | 12.52 | 17.22 | 356,465 | +4.49(+35.31%) |
Jun 03, 2020 | 11.77 | 13.37 | 11.77 | 12.72 | 122,568 | +0.99(+8.44%) |
Jun 02, 2020 | 12.25 | 12.34 | 11.42 | 11.73 | 127,832 | -0.52(-4.24%) |
Jun 01, 2020 | 12.32 | 12.67 | 12.11 | 12.25 | 60,827 | +0.03(+0.24%) |
May 29, 2020 | 12.41 | 12.61 | 12.04 | 12.22 | 111,934 | -0.49(-3.86%) |
May 28, 2020 | 14.32 | 14.32 | 12.61 | 12.71 | 210,888 | -1.69(-11.72%) |
May 27, 2020 | 12.37 | 14.51 | 12.30 | 14.40 | 231,380 | +2.57(+21.72%) |
May 26, 2020 | 10.77 | 11.86 | 10.58 | 11.83 | 113,098 | +1.62(+15.85%) |
May 22, 2020 | 9.858 | 10.48 | 9.731 | 10.21 | 70,544 | +0.31(+3.17%) |
May 21, 2020 | 9.839 | 10.40 | 9.790 | 9.898 | 129,621 | +0.21(+2.13%) |
May 20, 2020 | 9.486 | 9.751 | 9.388 | 9.692 | 123,790 | +0.42(+4.55%) |
May 19, 2020 | 8.966 | 9.437 | 8.706 | 9.270 | 85,537 | +0.22(+2.38%) |
May 18, 2020 | 9.495 | 9.809 | 8.701 | 9.054 | 188,286 | -0.11(-1.18%) |
May 15, 2020 | 8.828 | 9.368 | 8.529 | 9.162 | 116,317 | +0.28(+3.20%) |
May 14, 2020 | 8.534 | 9.079 | 7.877 | 8.877 | 95,910 | +0.19(+2.14%) |
May 13, 2020 | 10.24 | 10.28 | 8.637 | 8.691 | 151,791 | -1.04(-10.69%) |
May 12, 2020 | 10.14 | 10.76 | 9.603 | 9.731 | 164,656 | +0.12(+1.22%) |
May 11, 2020 | 9.446 | 9.692 | 8.966 | 9.613 | 114,751 | +0.15(+1.55%) |
May 08, 2020 | 9.025 | 9.466 | 9.025 | 9.466 | 85,224 | +0.77(+8.92%) |
May 07, 2020 | 8.966 | 9.211 | 8.573 | 8.691 | 76,904 | +0.03(+0.34%) |
May 06, 2020 | 9.319 | 9.329 | 8.603 | 8.662 | 78,325 | +0.19(+2.20%) |
May 05, 2020 | 8.936 | 9.145 | 8.407 | 8.475 | 62,498 | -0.30(-3.46%) |
May 04, 2020 | 8.976 | 8.985 | 8.309 | 8.779 | 89,230 | -0.16(-1.76%) |