Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.89 | 42.09 | 40.39 | 41.34 | 43,400 | -0.06(-0.14%) |
Apr 29, 2021 | 42.06 | 43.16 | 39.26 | 41.40 | 36,611 | +0.02(+0.05%) |
Apr 28, 2021 | 40.87 | 42.91 | 40.36 | 41.38 | 36,823 | +0.26(+0.63%) |
Apr 27, 2021 | 40.95 | 41.60 | 40.00 | 41.12 | 48,572 | +0.65(+1.61%) |
Apr 26, 2021 | 40.38 | 42.19 | 40.00 | 40.47 | 35,216 | +0.12(+0.30%) |
Apr 23, 2021 | 40.95 | 41.37 | 39.06 | 40.35 | 87,700 | -0.23(-0.57%) |
Apr 22, 2021 | 39.96 | 41.48 | 39.50 | 40.58 | 65,263 | +0.64(+1.60%) |
Apr 21, 2021 | 37.82 | 41.23 | 37.82 | 39.94 | 44,280 | +1.80(+4.72%) |
Apr 20, 2021 | 37.72 | 38.40 | 36.50 | 38.14 | 33,658 | +0.50(+1.33%) |
Apr 19, 2021 | 39.27 | 39.27 | 36.39 | 37.64 | 37,217 | -1.79(-4.54%) |
Apr 16, 2021 | 40.10 | 40.10 | 38.02 | 39.43 | 35,300 | +0.11(+0.28%) |
Apr 15, 2021 | 41.78 | 41.78 | 38.65 | 39.32 | 53,174 | -1.53(-3.75%) |
Apr 14, 2021 | 40.26 | 42.14 | 39.25 | 40.85 | 38,850 | +0.56(+1.39%) |
Apr 13, 2021 | 40.54 | 41.49 | 39.35 | 40.29 | 20,501 | -0.95(-2.30%) |
Apr 12, 2021 | 40.15 | 41.83 | 38.85 | 41.24 | 32,722 | +0.16(+0.39%) |
Apr 09, 2021 | 39.86 | 42.67 | 37.51 | 41.08 | 47,900 | +1.21(+3.03%) |
Apr 08, 2021 | 40.52 | 40.52 | 37.81 | 39.87 | 34,325 | -0.25(-0.62%) |
Apr 07, 2021 | 42.09 | 42.09 | 39.64 | 40.12 | 36,774 | -1.21(-2.93%) |
Apr 06, 2021 | 42.31 | 42.31 | 40.54 | 41.33 | 51,552 | +0.47(+1.15%) |
Apr 05, 2021 | 41.20 | 43.07 | 40.05 | 40.86 | 42,932 | +0.22(+0.54%) |
Apr 01, 2021 | 39.78 | 42.14 | 39.78 | 40.64 | 40,800 | +0.72(+1.80%) |
Mar 31, 2021 | 40.28 | 41.52 | 38.54 | 39.92 | 43,624 | +0.08(+0.20%) |
Mar 30, 2021 | 40.79 | 41.99 | 38.04 | 39.84 | 45,408 | -0.28(-0.70%) |
Mar 29, 2021 | 42.00 | 42.77 | 39.73 | 40.12 | 45,630 | -2.10(-4.97%) |
Mar 26, 2021 | 43.92 | 44.73 | 40.11 | 42.22 | 35,100 | -1.06(-2.45%) |
Mar 25, 2021 | 41.41 | 45.00 | 40.89 | 43.28 | 71,505 | +2.51(+6.16%) |
Mar 24, 2021 | 44.22 | 46.38 | 40.77 | 40.77 | 77,007 | -3.38(-7.66%) |
Mar 23, 2021 | 43.88 | 46.65 | 42.68 | 44.15 | 49,559 | -0.73(-1.63%) |
Mar 22, 2021 | 43.65 | 46.87 | 43.46 | 44.88 | 53,208 | +1.42(+3.27%) |
Mar 19, 2021 | 46.97 | 47.94 | 43.23 | 43.46 | 121,300 | -3.55(-7.55%) |
Mar 18, 2021 | 48.15 | 50.87 | 46.10 | 47.01 | 59,604 | -0.85(-1.78%) |
Mar 17, 2021 | 45.39 | 50.73 | 43.28 | 47.86 | 71,001 | +2.44(+5.37%) |
Mar 16, 2021 | 42.62 | 46.33 | 41.01 | 45.42 | 44,035 | +2.34(+5.43%) |
Mar 15, 2021 | 45.64 | 46.50 | 41.98 | 43.08 | 108,622 | -2.43(-5.34%) |
Mar 12, 2021 | 40.97 | 52.87 | 38.36 | 45.51 | 285,800 | +4.51(+11.00%) |
Mar 11, 2021 | 38.15 | 41.00 | 37.32 | 41.00 | 75,426 | +2.88(+7.56%) |
Mar 10, 2021 | 36.81 | 38.51 | 34.77 | 38.12 | 103,468 | +2.32(+6.48%) |
Mar 09, 2021 | 31.22 | 37.41 | 31.20 | 35.80 | 122,163 | +5.28(+17.30%) |
Mar 08, 2021 | 30.59 | 31.95 | 29.80 | 30.52 | 49,377 | -0.24(-0.78%) |
Mar 05, 2021 | 31.93 | 31.93 | 28.28 | 30.76 | 102,300 | -0.37(-1.19%) |
Mar 04, 2021 | 31.69 | 33.46 | 30.24 | 31.13 | 75,848 | -0.96(-2.99%) |
Mar 03, 2021 | 34.00 | 34.44 | 30.82 | 32.09 | 73,504 | -1.78(-5.26%) |
Mar 02, 2021 | 36.25 | 36.81 | 33.00 | 33.87 | 57,823 | -2.23(-6.18%) |
Mar 01, 2021 | 36.89 | 38.51 | 35.52 | 36.10 | 47,330 | +0.32(+0.89%) |
Feb 26, 2021 | 36.13 | 39.75 | 34.20 | 35.78 | 86,400 | -0.18(-0.50%) |
Feb 25, 2021 | 35.45 | 38.87 | 35.45 | 35.96 | 101,721 | -0.04(-0.11%) |
Feb 24, 2021 | 42.37 | 42.37 | 34.54 | 36.00 | 235,282 | -6.79(-15.87%) |
Feb 23, 2021 | 45.85 | 47.67 | 41.58 | 42.79 | 182,438 | -2.56(-5.64%) |
Feb 22, 2021 | 39.95 | 46.37 | 39.85 | 45.35 | 294,980 | +5.94(+15.07%) |
Feb 19, 2021 | 36.38 | 39.45 | 36.20 | 39.41 | 77,300 | +3.07(+8.45%) |
Feb 18, 2021 | 34.57 | 37.82 | 33.37 | 36.34 | 106,568 | +1.77(+5.12%) |
Feb 17, 2021 | 32.69 | 36.38 | 32.69 | 34.57 | 97,147 | +1.71(+5.20%) |
Feb 16, 2021 | 30.86 | 33.43 | 30.50 | 32.86 | 55,870 | +2.30(+7.53%) |
Feb 12, 2021 | 29.99 | 31.27 | 29.57 | 30.56 | 26,400 | +0.45(+1.49%) |
Feb 11, 2021 | 29.46 | 31.50 | 29.34 | 30.11 | 53,668 | +0.96(+3.29%) |
Feb 10, 2021 | 29.73 | 30.00 | 28.85 | 29.15 | 22,626 | -0.53(-1.79%) |
Feb 09, 2021 | 29.50 | 29.96 | 28.26 | 29.68 | 45,442 | -0.04(-0.13%) |
Feb 08, 2021 | 27.68 | 29.79 | 27.26 | 29.72 | 55,152 | +1.72(+6.14%) |
Feb 05, 2021 | 25.95 | 28.00 | 25.60 | 28.00 | 71,300 | +1.98(+7.61%) |
Feb 04, 2021 | 24.96 | 26.02 | 23.91 | 26.02 | 36,052 | +1.15(+4.62%) |
Feb 03, 2021 | 25.36 | 25.80 | 23.68 | 24.87 | 172,091 | -0.61(-2.39%) |
Feb 02, 2021 | 23.85 | 25.64 | 23.50 | 25.48 | 20,420 | +1.97(+8.38%) |
Feb 01, 2021 | 23.74 | 23.96 | 22.87 | 23.51 | 41,391 | +0.03(+0.13%) |
Jan 29, 2021 | 24.06 | 24.51 | 23.02 | 23.48 | 32,700 | -0.37(-1.55%) |
Jan 28, 2021 | 24.06 | 25.32 | 23.08 | 23.85 | 34,626 | +0.28(+1.19%) |
Jan 27, 2021 | 24.95 | 24.95 | 23.04 | 23.57 | 67,554 | -1.94(-7.60%) |
Jan 26, 2021 | 25.63 | 25.97 | 25.06 | 25.51 | 34,597 | +0.13(+0.51%) |
Jan 25, 2021 | 25.85 | 25.99 | 25.11 | 25.38 | 28,255 | -0.67(-2.57%) |
Jan 22, 2021 | 24.56 | 26.06 | 23.83 | 26.05 | 29,500 | +1.14(+4.58%) |
Jan 21, 2021 | 24.84 | 25.30 | 24.00 | 24.91 | 34,030 | +0.30(+1.22%) |
Jan 20, 2021 | 25.21 | 25.26 | 24.29 | 24.61 | 32,305 | -0.42(-1.68%) |
Jan 19, 2021 | 25.66 | 25.66 | 23.65 | 25.03 | 71,411 | -0.22(-0.87%) |
Jan 15, 2021 | 25.44 | 25.88 | 24.08 | 25.25 | 46,100 | -0.63(-2.43%) |
Jan 14, 2021 | 24.41 | 27.75 | 24.41 | 25.88 | 40,342 | +1.79(+7.43%) |
Jan 13, 2021 | 23.71 | 24.28 | 23.68 | 24.09 | 21,088 | +0.26(+1.09%) |
Jan 12, 2021 | 24.64 | 25.07 | 23.60 | 23.83 | 49,005 | -0.75(-3.05%) |
Jan 11, 2021 | 25.94 | 26.10 | 24.41 | 24.58 | 26,900 | -1.51(-5.79%) |
Jan 08, 2021 | 26.23 | 26.23 | 25.71 | 26.09 | 27,000 | -0.20(-0.76%) |
Jan 07, 2021 | 25.57 | 26.69 | 25.38 | 26.29 | 32,454 | +0.64(+2.50%) |
Jan 06, 2021 | 25.12 | 26.17 | 25.00 | 25.65 | 53,080 | +0.73(+2.93%) |
Jan 05, 2021 | 22.93 | 25.36 | 22.93 | 24.92 | 130,781 | +2.39(+10.61%) |
Jan 04, 2021 | 23.41 | 23.79 | 21.64 | 22.53 | 50,664 | -0.79(-3.39%) |
Dec 31, 2020 | 23.32 | 23.32 | 23.32 | 23,502 | -0.20(-0.85%) | |
Dec 30, 2020 | 24.30 | 24.42 | 23.52 | 23.52 | 23,502 | -1.07(-4.35%) |
Dec 29, 2020 | 24.47 | 24.88 | 24.17 | 24.59 | 27,761 | -0.05(-0.20%) |
Dec 28, 2020 | 24.59 | 25.00 | 24.20 | 24.64 | 25,743 | +0.45(+1.86%) |
Dec 24, 2020 | 24.81 | 24.87 | 24.19 | 24.19 | 13,900 | -0.41(-1.67%) |
Dec 23, 2020 | 24.19 | 24.73 | 23.90 | 24.60 | 28,263 | +0.46(+1.91%) |
Dec 22, 2020 | 24.40 | 24.98 | 23.68 | 24.14 | 29,182 | -0.26(-1.07%) |
Dec 21, 2020 | 24.37 | 25.24 | 23.90 | 24.40 | 51,128 | +0.00(+0.00%) |
Dec 18, 2020 | 23.73 | 26.63 | 23.71 | 24.40 | 102,000 | +0.72(+3.04%) |
Dec 17, 2020 | 22.25 | 23.80 | 22.07 | 23.68 | 49,104 | +1.90(+8.72%) |
Dec 16, 2020 | 21.00 | 22.38 | 21.00 | 21.78 | 31,726 | +0.94(+4.51%) |
Dec 15, 2020 | 22.41 | 24.25 | 20.25 | 20.84 | 151,648 | -1.08(-4.93%) |
Dec 14, 2020 | 21.68 | 22.31 | 21.37 | 21.92 | 27,063 | +0.79(+3.74%) |
Dec 11, 2020 | 21.50 | 22.65 | 20.69 | 21.13 | 31,000 | -0.91(-4.13%) |
Dec 10, 2020 | 22.00 | 22.90 | 21.56 | 22.04 | 35,157 | +0.58(+2.70%) |
Dec 09, 2020 | 21.86 | 21.90 | 21.25 | 21.46 | 8,336 | -0.34(-1.56%) |
Dec 08, 2020 | 22.77 | 22.81 | 21.42 | 21.80 | 24,404 | -0.89(-3.92%) |
Dec 07, 2020 | 23.03 | 23.25 | 22.20 | 22.69 | 22,538 | -0.22(-0.96%) |
Dec 04, 2020 | 22.50 | 23.50 | 22.50 | 22.91 | 21,500 | +0.58(+2.60%) |
Dec 03, 2020 | 21.84 | 22.93 | 21.34 | 22.33 | 33,523 | +1.19(+5.63%) |
Dec 02, 2020 | 21.49 | 22.00 | 20.99 | 21.14 | 8,060 | -0.45(-2.08%) |
Dec 01, 2020 | 22.00 | 22.87 | 21.50 | 21.59 | 31,904 | +0.17(+0.79%) |
Nov 30, 2020 | 21.98 | 22.44 | 21.20 | 21.42 | 25,445 | -0.44(-2.01%) |
Nov 27, 2020 | 20.90 | 22.98 | 20.90 | 21.86 | 16,700 | +1.21(+5.86%) |
Nov 25, 2020 | 20.45 | 21.15 | 20.45 | 20.65 | 8,700 | -0.24(-1.15%) |
Nov 24, 2020 | 20.34 | 21.31 | 20.31 | 20.89 | 23,060 | +0.61(+3.01%) |
Nov 23, 2020 | 20.74 | 20.97 | 20.10 | 20.28 | 23,731 | -0.20(-0.98%) |
Nov 20, 2020 | 20.28 | 20.59 | 20.16 | 20.48 | 17,200 | -0.16(-0.78%) |
Nov 19, 2020 | 20.77 | 21.02 | 20.50 | 20.64 | 12,306 | -0.07(-0.34%) |
Nov 18, 2020 | 20.90 | 21.41 | 20.51 | 20.71 | 12,219 | +0.16(+0.78%) |
Nov 17, 2020 | 21.05 | 21.38 | 20.35 | 20.55 | 15,432 | -0.66(-3.11%) |
Nov 16, 2020 | 21.67 | 22.29 | 20.83 | 21.21 | 43,184 | +0.09(+0.43%) |
Nov 13, 2020 | 21.90 | 22.20 | 20.76 | 21.12 | 42,600 | -0.70(-3.21%) |
Nov 12, 2020 | 21.94 | 23.46 | 21.59 | 21.82 | 38,473 | -0.30(-1.36%) |
Nov 11, 2020 | 21.88 | 23.88 | 21.02 | 22.12 | 84,654 | +0.47(+2.17%) |
Nov 10, 2020 | 19.07 | 23.01 | 19.00 | 21.65 | 161,795 | +3.22(+17.47%) |
Nov 09, 2020 | 18.30 | 19.45 | 18.00 | 18.43 | 48,875 | +1.03(+5.92%) |
Nov 06, 2020 | 17.96 | 17.96 | 17.12 | 17.40 | 7,000 | -0.65(-3.60%) |
Nov 05, 2020 | 18.69 | 18.69 | 17.51 | 18.05 | 21,524 | -0.62(-3.32%) |
Nov 04, 2020 | 17.20 | 18.90 | 16.91 | 18.67 | 18,690 | +0.92(+5.18%) |
Nov 03, 2020 | 17.15 | 17.83 | 16.40 | 17.75 | 22,194 | +0.56(+3.26%) |
Nov 02, 2020 | 16.81 | 17.59 | 16.80 | 17.19 | 17,876 | +0.79(+4.82%) |
Oct 30, 2020 | 17.23 | 17.23 | 15.96 | 16.40 | 24,500 | -1.07(-6.12%) |
Oct 29, 2020 | 16.74 | 17.99 | 16.30 | 17.47 | 33,145 | +0.75(+4.49%) |
Oct 28, 2020 | 15.08 | 17.14 | 15.08 | 16.72 | 27,686 | +1.22(+7.87%) |
Oct 27, 2020 | 15.75 | 16.92 | 15.40 | 15.50 | 17,011 | -0.75(-4.62%) |
Oct 26, 2020 | 16.67 | 17.00 | 16.07 | 16.25 | 11,596 | -0.69(-4.07%) |
Oct 23, 2020 | 16.76 | 17.27 | 16.76 | 16.94 | 9,700 | +0.14(+0.83%) |
Oct 22, 2020 | 16.80 | 17.17 | 16.23 | 16.80 | 12,811 | +0.13(+0.78%) |
Oct 21, 2020 | 17.24 | 17.24 | 16.32 | 16.67 | 6,183 | -0.53(-3.08%) |
Oct 20, 2020 | 17.10 | 17.63 | 16.46 | 17.20 | 6,817 | +0.34(+2.02%) |
Oct 19, 2020 | 16.71 | 18.00 | 16.71 | 16.86 | 10,251 | -0.46(-2.66%) |
Oct 16, 2020 | 17.39 | 17.50 | 16.99 | 17.32 | 11,100 | -0.46(-2.59%) |
Oct 15, 2020 | 17.46 | 17.78 | 16.20 | 17.78 | 13,119 | -0.01(-0.06%) |
Oct 14, 2020 | 17.39 | 17.85 | 17.00 | 17.79 | 12,678 | +0.29(+1.66%) |
Oct 13, 2020 | 17.66 | 17.97 | 17.10 | 17.50 | 14,964 | -0.30(-1.69%) |
Oct 12, 2020 | 17.49 | 17.85 | 17.33 | 17.80 | 12,220 | +0.55(+3.19%) |
Oct 09, 2020 | 17.47 | 17.51 | 17.07 | 17.25 | 12,900 | +0.19(+1.11%) |
Oct 08, 2020 | 17.55 | 17.55 | 17.06 | 17.06 | 8,573 | -0.19(-1.10%) |
Oct 07, 2020 | 16.83 | 17.57 | 16.54 | 17.25 | 19,053 | +0.89(+5.44%) |
Oct 06, 2020 | 16.93 | 18.28 | 16.36 | 16.36 | 12,975 | -0.19(-1.15%) |
Oct 05, 2020 | 16.39 | 16.95 | 16.39 | 16.55 | 5,248 | +0.27(+1.66%) |
Oct 02, 2020 | 15.51 | 16.48 | 15.51 | 16.28 | 8,900 | +0.59(+3.76%) |
Oct 01, 2020 | 15.67 | 16.20 | 15.61 | 15.69 | 9,160 | +0.19(+1.23%) |
Sep 30, 2020 | 16.05 | 16.05 | 14.80 | 15.50 | 25,271 | -0.87(-5.31%) |
Sep 29, 2020 | 16.50 | 16.50 | 15.80 | 16.37 | 4,458 | -0.03(-0.18%) |
Sep 28, 2020 | 16.49 | 16.69 | 15.87 | 16.40 | 10,689 | +0.31(+1.93%) |
Sep 25, 2020 | 16.23 | 16.60 | 15.54 | 16.09 | 8,700 | +0.09(+0.56%) |
Sep 24, 2020 | 16.38 | 16.73 | 15.60 | 16.00 | 19,378 | -0.03(-0.19%) |
Sep 23, 2020 | 17.88 | 17.99 | 15.64 | 16.03 | 31,330 | -1.22(-7.07%) |
Sep 22, 2020 | 17.79 | 18.34 | 16.89 | 17.25 | 21,660 | -0.35(-1.99%) |
Sep 21, 2020 | 17.27 | 17.83 | 17.20 | 17.60 | 23,657 | -0.10(-0.56%) |
Sep 18, 2020 | 17.98 | 17.98 | 17.43 | 17.70 | 44,000 | -0.05(-0.28%) |
Sep 17, 2020 | 17.43 | 17.98 | 17.16 | 17.75 | 11,155 | +0.32(+1.84%) |
Sep 16, 2020 | 17.47 | 17.80 | 17.41 | 17.43 | 10,047 | +0.00(+0.00%) |
Sep 15, 2020 | 16.93 | 17.56 | 16.71 | 17.43 | 8,042 | +0.49(+2.89%) |
Sep 14, 2020 | 16.80 | 17.02 | 16.50 | 16.94 | 13,234 | +0.39(+2.36%) |
Sep 11, 2020 | 17.14 | 17.49 | 16.55 | 16.55 | 19,700 | -0.61(-3.55%) |
Sep 10, 2020 | 17.05 | 17.99 | 17.05 | 17.16 | 5,647 | -0.58(-3.27%) |
Sep 09, 2020 | 17.06 | 18.04 | 17.06 | 17.74 | 12,265 | +0.77(+4.54%) |
Sep 08, 2020 | 17.72 | 17.79 | 16.84 | 16.97 | 12,726 | -1.14(-6.29%) |
Sep 04, 2020 | 18.94 | 18.94 | 17.67 | 18.11 | 10,900 | -0.58(-3.10%) |
Sep 03, 2020 | 18.70 | 19.70 | 18.30 | 18.69 | 39,829 | +0.13(+0.70%) |
Sep 02, 2020 | 16.88 | 18.92 | 16.44 | 18.56 | 25,757 | +1.71(+10.15%) |
Sep 01, 2020 | 17.71 | 17.71 | 16.00 | 16.85 | 26,727 | -0.57(-3.27%) |
Aug 31, 2020 | 16.80 | 18.20 | 16.71 | 17.42 | 22,959 | +0.62(+3.69%) |
Aug 28, 2020 | 15.50 | 17.00 | 15.27 | 16.80 | 13,000 | +1.55(+10.16%) |
Aug 27, 2020 | 15.87 | 15.95 | 15.25 | 15.25 | 12,490 | -0.37(-2.37%) |
Aug 26, 2020 | 15.65 | 15.99 | 15.20 | 15.62 | 19,174 | +0.03(+0.19%) |
Aug 25, 2020 | 15.73 | 16.11 | 15.29 | 15.59 | 11,376 | +0.13(+0.84%) |
Aug 24, 2020 | 16.72 | 16.83 | 15.45 | 15.46 | 18,770 | -1.04(-6.30%) |
Aug 21, 2020 | 16.53 | 17.21 | 16.50 | 16.50 | 11,600 | -0.23(-1.37%) |
Aug 20, 2020 | 16.91 | 17.14 | 16.30 | 16.73 | 20,585 | -0.38(-2.22%) |
Aug 19, 2020 | 17.19 | 17.47 | 16.86 | 17.11 | 6,480 | +0.31(+1.85%) |
Aug 18, 2020 | 18.18 | 18.18 | 16.80 | 16.80 | 31,089 | -1.08(-6.04%) |
Aug 17, 2020 | 17.83 | 18.91 | 17.83 | 17.88 | 27,797 | +0.29(+1.65%) |
Aug 14, 2020 | 17.78 | 18.74 | 17.59 | 17.59 | 13,200 | -0.20(-1.12%) |
Aug 13, 2020 | 18.11 | 18.29 | 17.79 | 17.79 | 9,112 | -0.32(-1.77%) |
Aug 12, 2020 | 17.99 | 18.53 | 17.77 | 18.11 | 17,480 | +0.12(+0.67%) |
Aug 11, 2020 | 19.60 | 19.97 | 17.99 | 17.99 | 42,470 | -1.18(-6.16%) |
Aug 10, 2020 | 18.89 | 20.03 | 18.49 | 19.17 | 36,200 | +0.29(+1.54%) |
Aug 07, 2020 | 16.22 | 20.00 | 16.21 | 18.88 | 78,000 | +2.78(+17.27%) |
Aug 06, 2020 | 14.37 | 16.87 | 13.76 | 16.10 | 88,382 | +1.57(+10.81%) |
Aug 05, 2020 | 13.95 | 14.74 | 13.76 | 14.53 | 9,286 | +0.58(+4.16%) |
Aug 04, 2020 | 14.44 | 14.64 | 13.62 | 13.95 | 16,363 | -0.38(-2.65%) |
Aug 03, 2020 | 14.19 | 14.33 | 13.50 | 14.33 | 22,286 | +0.36(+2.58%) |
Jul 31, 2020 | 14.44 | 14.44 | 13.57 | 13.97 | 13,500 | -0.49(-3.39%) |
Jul 30, 2020 | 14.54 | 15.04 | 14.35 | 14.46 | 10,719 | -0.38(-2.56%) |
Jul 29, 2020 | 14.24 | 15.08 | 13.95 | 14.84 | 9,993 | +1.02(+7.38%) |
Jul 28, 2020 | 13.93 | 14.73 | 13.82 | 13.82 | 5,820 | -0.24(-1.71%) |
Jul 27, 2020 | 13.66 | 14.30 | 13.66 | 14.06 | 6,852 | +0.40(+2.93%) |
Jul 24, 2020 | 14.15 | 14.64 | 13.66 | 13.66 | 8,400 | -0.67(-4.68%) |
Jul 23, 2020 | 15.32 | 15.55 | 14.11 | 14.33 | 21,497 | -1.03(-6.71%) |
Jul 22, 2020 | 14.75 | 15.75 | 14.75 | 15.36 | 27,150 | +0.77(+5.28%) |
Jul 21, 2020 | 13.90 | 14.94 | 13.86 | 14.59 | 17,704 | +0.98(+7.20%) |
Jul 20, 2020 | 13.22 | 13.81 | 12.90 | 13.61 | 10,638 | +0.15(+1.11%) |
Jul 17, 2020 | 14.32 | 14.32 | 13.41 | 13.46 | 16,400 | -0.79(-5.54%) |
Jul 16, 2020 | 13.98 | 14.70 | 13.76 | 14.25 | 42,608 | +0.42(+3.04%) |
Jul 15, 2020 | 13.35 | 14.06 | 13.25 | 13.83 | 23,388 | +0.71(+5.41%) |
Jul 14, 2020 | 12.62 | 13.23 | 12.62 | 13.12 | 9,289 | +0.64(+5.13%) |
Jul 13, 2020 | 13.09 | 13.25 | 12.08 | 12.48 | 13,047 | -0.40(-3.11%) |
Jul 10, 2020 | 12.38 | 13.23 | 12.37 | 12.88 | 21,200 | +0.50(+4.04%) |
Jul 09, 2020 | 12.88 | 13.20 | 12.19 | 12.38 | 29,751 | -0.36(-2.83%) |
Jul 08, 2020 | 12.91 | 13.45 | 12.71 | 12.74 | 26,025 | -0.38(-2.90%) |
Jul 07, 2020 | 13.78 | 14.06 | 12.72 | 13.12 | 25,413 | -0.89(-6.35%) |
Jul 06, 2020 | 14.33 | 14.33 | 13.56 | 14.01 | 10,572 | +0.00(+0.00%) |
Jul 02, 2020 | 15.10 | 15.10 | 13.86 | 14.01 | 22,700 | -0.73(-4.95%) |
Jul 01, 2020 | 14.37 | 15.09 | 13.92 | 14.74 | 25,664 | +0.37(+2.57%) |
Jun 30, 2020 | 14.73 | 15.07 | 13.73 | 14.37 | 30,939 | -0.26(-1.78%) |
Jun 29, 2020 | 14.84 | 15.10 | 13.91 | 14.63 | 35,924 | -0.21(-1.42%) |
Jun 26, 2020 | 13.80 | 15.16 | 13.18 | 14.84 | 158,800 | +1.14(+8.32%) |
Jun 25, 2020 | 13.17 | 13.89 | 12.76 | 13.70 | 21,910 | +0.42(+3.16%) |
Jun 24, 2020 | 13.92 | 14.27 | 12.52 | 13.28 | 46,369 | -0.59(-4.25%) |
Jun 23, 2020 | 14.47 | 14.47 | 13.46 | 13.87 | 48,346 | -0.28(-1.98%) |
Jun 22, 2020 | 13.63 | 14.34 | 13.01 | 14.15 | 39,464 | +0.28(+2.02%) |
Jun 19, 2020 | 14.61 | 15.04 | 13.00 | 13.87 | 89,300 | -0.97(-6.54%) |
Jun 18, 2020 | 14.32 | 14.95 | 14.13 | 14.84 | 58,940 | +0.13(+0.88%) |
Jun 17, 2020 | 14.40 | 14.85 | 13.95 | 14.71 | 42,322 | +0.05(+0.34%) |
Jun 16, 2020 | 14.79 | 14.86 | 14.37 | 14.66 | 21,106 | +0.72(+5.16%) |
Jun 15, 2020 | 13.46 | 13.94 | 12.53 | 13.94 | 23,392 | -0.08(-0.57%) |
Jun 12, 2020 | 14.19 | 14.45 | 13.17 | 14.02 | 29,100 | +0.75(+5.65%) |
Jun 11, 2020 | 13.88 | 14.88 | 13.20 | 13.27 | 44,299 | -1.30(-8.92%) |
Jun 10, 2020 | 14.95 | 15.47 | 13.98 | 14.57 | 33,858 | -0.38(-2.54%) |
Jun 09, 2020 | 15.30 | 15.71 | 14.80 | 14.95 | 26,606 | -0.71(-4.53%) |
Jun 08, 2020 | 17.14 | 17.20 | 14.91 | 15.66 | 43,567 | -1.33(-7.83%) |
Jun 05, 2020 | 15.89 | 17.00 | 15.49 | 16.99 | 33,900 | +2.05(+13.72%) |
Jun 04, 2020 | 15.67 | 16.97 | 14.50 | 14.94 | 18,373 | -1.03(-6.45%) |
Jun 03, 2020 | 15.94 | 16.20 | 15.34 | 15.97 | 19,630 | +0.69(+4.52%) |
Jun 02, 2020 | 16.78 | 16.78 | 15.21 | 15.28 | 10,226 | -1.08(-6.60%) |
Jun 01, 2020 | 17.57 | 17.57 | 16.24 | 16.36 | 22,352 | -0.93(-5.38%) |
May 29, 2020 | 16.21 | 17.32 | 16.21 | 17.29 | 33,900 | +1.06(+6.53%) |
May 28, 2020 | 17.84 | 18.21 | 16.10 | 16.23 | 30,079 | -1.07(-6.18%) |
May 27, 2020 | 16.99 | 17.30 | 16.51 | 17.30 | 28,612 | +0.47(+2.79%) |
May 26, 2020 | 16.23 | 17.88 | 15.70 | 16.83 | 47,825 | +1.61(+10.58%) |
May 22, 2020 | 14.57 | 15.52 | 14.07 | 15.22 | 18,800 | +0.80(+5.55%) |
May 21, 2020 | 14.04 | 14.58 | 13.46 | 14.42 | 14,840 | +0.38(+2.71%) |
May 20, 2020 | 14.00 | 14.16 | 12.99 | 14.04 | 14,736 | +0.39(+2.86%) |
May 19, 2020 | 13.71 | 14.51 | 13.00 | 13.65 | 25,573 | -0.24(-1.73%) |
May 18, 2020 | 13.20 | 14.05 | 12.81 | 13.89 | 34,307 | +1.05(+8.18%) |
May 15, 2020 | 12.88 | 12.96 | 11.98 | 12.84 | 13,500 | +0.08(+0.63%) |
May 14, 2020 | 12.29 | 12.87 | 11.51 | 12.76 | 26,748 | +0.11(+0.87%) |
May 13, 2020 | 12.48 | 13.00 | 11.76 | 12.65 | 21,470 | -0.03(-0.24%) |
May 12, 2020 | 13.20 | 13.71 | 12.63 | 12.68 | 16,979 | -0.38(-2.91%) |
May 11, 2020 | 14.13 | 15.08 | 12.85 | 13.06 | 40,040 | -1.33(-9.24%) |
May 08, 2020 | 13.84 | 14.54 | 13.12 | 14.39 | 16,800 | +1.05(+7.87%) |
May 07, 2020 | 12.99 | 13.81 | 12.55 | 13.34 | 17,258 | +0.72(+5.71%) |
May 06, 2020 | 13.60 | 13.60 | 12.24 | 12.62 | 14,948 | -0.71(-5.33%) |
May 05, 2020 | 14.37 | 14.98 | 13.05 | 13.33 | 23,209 | -0.64(-4.58%) |
May 04, 2020 | 12.98 | 14.38 | 12.98 | 13.97 | 16,287 | +0.77(+5.83%) |