Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.60 | 32.40 | 30.71 | 31.10 | 577,000 | -0.17(-0.54%) |
Apr 29, 2021 | 31.77 | 32.23 | 29.67 | 31.27 | 758,276 | -0.67(-2.10%) |
Apr 28, 2021 | 32.36 | 32.65 | 31.36 | 31.94 | 532,053 | -0.38(-1.18%) |
Apr 27, 2021 | 31.60 | 32.90 | 31.34 | 32.32 | 525,192 | +0.92(+2.93%) |
Apr 26, 2021 | 31.51 | 31.80 | 31.23 | 31.40 | 219,561 | +0.25(+0.80%) |
Apr 23, 2021 | 31.88 | 31.88 | 31.01 | 31.15 | 294,400 | -0.46(-1.46%) |
Apr 22, 2021 | 31.47 | 32.35 | 31.00 | 31.61 | 279,515 | +0.44(+1.41%) |
Apr 21, 2021 | 30.66 | 31.61 | 30.19 | 31.17 | 372,036 | +0.43(+1.40%) |
Apr 20, 2021 | 30.31 | 30.84 | 29.82 | 30.74 | 511,322 | +0.34(+1.12%) |
Apr 19, 2021 | 31.18 | 31.18 | 29.95 | 30.40 | 447,308 | -0.88(-2.81%) |
Apr 16, 2021 | 31.27 | 31.47 | 30.54 | 31.28 | 249,000 | +0.25(+0.81%) |
Apr 15, 2021 | 31.04 | 32.20 | 30.90 | 31.03 | 570,875 | +0.47(+1.54%) |
Apr 14, 2021 | 29.31 | 31.30 | 29.25 | 30.56 | 514,489 | +1.40(+4.80%) |
Apr 13, 2021 | 29.75 | 29.75 | 28.61 | 29.16 | 399,851 | -0.78(-2.61%) |
Apr 12, 2021 | 30.30 | 30.45 | 29.82 | 29.94 | 179,796 | -0.33(-1.09%) |
Apr 09, 2021 | 30.26 | 30.49 | 30.05 | 30.27 | 315,200 | +0.06(+0.20%) |
Apr 08, 2021 | 30.24 | 30.42 | 29.67 | 30.21 | 283,938 | -0.02(-0.07%) |
Apr 07, 2021 | 30.79 | 31.16 | 30.05 | 30.23 | 249,733 | -0.39(-1.27%) |
Apr 06, 2021 | 30.93 | 31.52 | 30.54 | 30.62 | 343,897 | -0.30(-0.97%) |
Apr 05, 2021 | 30.53 | 31.99 | 30.21 | 30.92 | 464,674 | +0.83(+2.76%) |
Apr 01, 2021 | 29.70 | 30.41 | 29.17 | 30.09 | 528,500 | +0.31(+1.04%) |
Mar 31, 2021 | 30.30 | 30.71 | 29.73 | 29.78 | 492,966 | -0.39(-1.29%) |
Mar 30, 2021 | 29.38 | 30.93 | 29.30 | 30.17 | 421,698 | +0.95(+3.25%) |
Mar 29, 2021 | 30.67 | 30.78 | 29.04 | 29.22 | 454,601 | -1.65(-5.34%) |
Mar 26, 2021 | 32.11 | 32.28 | 29.80 | 30.87 | 337,100 | -0.65(-2.06%) |
Mar 25, 2021 | 29.43 | 31.73 | 29.36 | 31.52 | 394,463 | +1.40(+4.65%) |
Mar 24, 2021 | 32.53 | 33.02 | 30.11 | 30.12 | 319,673 | -1.92(-5.99%) |
Mar 23, 2021 | 33.35 | 33.61 | 31.62 | 32.04 | 397,306 | -1.93(-5.68%) |
Mar 22, 2021 | 35.10 | 35.83 | 33.83 | 33.97 | 301,807 | -0.89(-2.55%) |
Mar 19, 2021 | 34.22 | 35.39 | 33.46 | 34.86 | 740,600 | +0.79(+2.32%) |
Mar 18, 2021 | 35.30 | 35.96 | 33.99 | 34.07 | 215,108 | -1.39(-3.92%) |
Mar 17, 2021 | 34.58 | 35.48 | 33.92 | 35.46 | 319,377 | +0.77(+2.22%) |
Mar 16, 2021 | 35.82 | 36.00 | 34.36 | 34.69 | 319,536 | -1.46(-4.04%) |
Mar 15, 2021 | 36.61 | 37.27 | 36.12 | 36.15 | 654,175 | -0.81(-2.19%) |
Mar 12, 2021 | 36.45 | 37.50 | 35.41 | 36.96 | 464,800 | +0.71(+1.96%) |
Mar 11, 2021 | 34.59 | 36.29 | 34.08 | 36.25 | 467,260 | +0.86(+2.43%) |
Mar 10, 2021 | 35.75 | 36.88 | 35.30 | 35.39 | 613,735 | +0.26(+0.74%) |
Mar 09, 2021 | 35.55 | 35.83 | 34.13 | 35.13 | 716,721 | -0.61(-1.71%) |
Mar 08, 2021 | 34.50 | 35.78 | 32.77 | 35.74 | 493,226 | +1.66(+4.87%) |
Mar 05, 2021 | 32.23 | 34.09 | 31.99 | 34.08 | 694,600 | +1.97(+6.14%) |
Mar 04, 2021 | 33.15 | 34.25 | 30.83 | 32.11 | 694,861 | -1.04(-3.14%) |
Mar 03, 2021 | 32.18 | 34.50 | 31.75 | 33.15 | 1,236,133 | +0.87(+2.70%) |
Mar 02, 2021 | 28.60 | 32.42 | 28.60 | 32.28 | 1,138,792 | +3.72(+13.03%) |
Mar 01, 2021 | 26.07 | 28.72 | 25.73 | 28.56 | 618,795 | +3.78(+15.25%) |
Feb 26, 2021 | 25.27 | 25.69 | 24.35 | 24.78 | 524,300 | -0.56(-2.21%) |
Feb 25, 2021 | 27.00 | 27.14 | 25.30 | 25.34 | 367,632 | -1.41(-5.27%) |
Feb 24, 2021 | 26.23 | 26.85 | 25.85 | 26.75 | 408,366 | +0.62(+2.37%) |
Feb 23, 2021 | 25.55 | 26.24 | 24.63 | 26.13 | 444,497 | +0.34(+1.32%) |
Feb 22, 2021 | 24.86 | 26.18 | 24.69 | 25.79 | 363,597 | +0.99(+3.99%) |
Feb 19, 2021 | 24.48 | 24.97 | 24.01 | 24.80 | 229,000 | +0.32(+1.31%) |
Feb 18, 2021 | 24.50 | 24.74 | 23.97 | 24.48 | 348,920 | -0.14(-0.57%) |
Feb 17, 2021 | 23.45 | 24.67 | 23.12 | 24.62 | 492,133 | +0.91(+3.84%) |
Feb 16, 2021 | 24.18 | 24.45 | 23.67 | 23.71 | 476,984 | -0.26(-1.08%) |
Feb 12, 2021 | 24.28 | 24.80 | 23.93 | 23.97 | 232,800 | -0.30(-1.24%) |
Feb 11, 2021 | 24.24 | 24.73 | 23.59 | 24.27 | 327,610 | +0.27(+1.12%) |
Feb 10, 2021 | 24.15 | 24.59 | 23.85 | 24.00 | 263,899 | +0.14(+0.59%) |
Feb 09, 2021 | 24.26 | 24.33 | 23.10 | 23.86 | 422,269 | +0.23(+0.97%) |
Feb 08, 2021 | 24.06 | 24.40 | 23.41 | 23.63 | 542,773 | -0.39(-1.62%) |
Feb 05, 2021 | 24.92 | 24.92 | 23.57 | 24.02 | 451,800 | -0.66(-2.67%) |
Feb 04, 2021 | 24.75 | 26.24 | 23.78 | 24.68 | 1,037,438 | +2.78(+12.69%) |
Feb 03, 2021 | 21.80 | 22.55 | 21.58 | 21.90 | 443,682 | +0.00(+0.00%) |
Feb 02, 2021 | 22.75 | 22.75 | 21.20 | 21.90 | 437,146 | -0.58(-2.58%) |
Feb 01, 2021 | 21.85 | 22.77 | 20.74 | 22.48 | 546,640 | +0.55(+2.51%) |
Jan 29, 2021 | 21.83 | 23.19 | 21.74 | 21.93 | 549,800 | +0.31(+1.43%) |
Jan 28, 2021 | 23.68 | 24.12 | 21.33 | 21.62 | 706,922 | -2.11(-8.89%) |
Jan 27, 2021 | 21.85 | 24.55 | 21.80 | 23.73 | 1,628,542 | +1.75(+7.96%) |
Jan 26, 2021 | 20.84 | 22.07 | 20.84 | 21.98 | 688,246 | +1.21(+5.83%) |
Jan 25, 2021 | 19.10 | 21.13 | 19.08 | 20.77 | 603,753 | +1.52(+7.90%) |
Jan 22, 2021 | 18.67 | 19.28 | 18.24 | 19.25 | 356,000 | +0.32(+1.69%) |
Jan 21, 2021 | 19.22 | 19.35 | 18.90 | 18.93 | 359,096 | -0.13(-0.68%) |
Jan 20, 2021 | 19.12 | 19.45 | 18.97 | 19.06 | 289,068 | -0.12(-0.63%) |
Jan 19, 2021 | 19.49 | 19.67 | 18.66 | 19.18 | 563,892 | -0.24(-1.24%) |
Jan 15, 2021 | 19.63 | 19.89 | 18.98 | 19.42 | 309,000 | -0.32(-1.62%) |
Jan 14, 2021 | 19.47 | 19.97 | 19.17 | 19.74 | 252,471 | +0.45(+2.33%) |
Jan 13, 2021 | 19.90 | 20.12 | 19.20 | 19.29 | 272,804 | -0.66(-3.31%) |
Jan 12, 2021 | 19.40 | 19.96 | 19.40 | 19.95 | 392,621 | +0.50(+2.57%) |
Jan 11, 2021 | 19.34 | 19.81 | 18.84 | 19.45 | 369,475 | -0.39(-1.97%) |
Jan 08, 2021 | 20.50 | 20.50 | 19.40 | 19.84 | 350,400 | -0.58(-2.84%) |
Jan 07, 2021 | 21.81 | 21.95 | 20.35 | 20.42 | 713,686 | -1.55(-7.06%) |
Jan 06, 2021 | 21.20 | 22.27 | 21.17 | 21.97 | 658,834 | +1.47(+7.17%) |
Jan 05, 2021 | 19.60 | 21.22 | 19.60 | 20.50 | 432,116 | +0.82(+4.17%) |
Jan 04, 2021 | 19.27 | 19.98 | 19.10 | 19.68 | 693,012 | +0.48(+2.50%) |
Dec 31, 2020 | 19.20 | 19.20 | 19.20 | 519,702 | -0.05(-0.26%) | |
Dec 30, 2020 | 19.49 | 19.81 | 19.18 | 19.25 | 519,702 | -0.13(-0.67%) |
Dec 29, 2020 | 19.85 | 20.00 | 19.34 | 19.38 | 484,155 | -0.57(-2.86%) |
Dec 28, 2020 | 19.53 | 20.42 | 19.35 | 19.95 | 337,168 | +0.68(+3.53%) |
Dec 24, 2020 | 19.52 | 19.61 | 19.06 | 19.27 | 118,100 | -0.18(-0.93%) |
Dec 23, 2020 | 18.65 | 19.62 | 18.54 | 19.45 | 261,200 | +0.96(+5.19%) |
Dec 22, 2020 | 18.63 | 18.63 | 18.00 | 18.49 | 244,365 | -0.14(-0.75%) |
Dec 21, 2020 | 18.36 | 18.92 | 18.22 | 18.63 | 356,200 | -0.28(-1.48%) |
Dec 18, 2020 | 19.20 | 19.67 | 18.67 | 18.91 | 708,000 | -0.37(-1.92%) |
Dec 17, 2020 | 19.83 | 19.87 | 18.86 | 19.28 | 293,271 | -0.49(-2.48%) |
Dec 16, 2020 | 20.41 | 20.60 | 19.70 | 19.77 | 295,957 | -0.62(-3.04%) |
Dec 15, 2020 | 19.43 | 20.54 | 19.20 | 20.39 | 377,336 | +0.99(+5.10%) |
Dec 14, 2020 | 19.93 | 20.00 | 18.90 | 19.40 | 532,557 | -0.16(-0.82%) |
Dec 11, 2020 | 19.79 | 20.12 | 19.53 | 19.56 | 434,000 | -0.60(-2.98%) |
Dec 10, 2020 | 20.65 | 20.83 | 19.78 | 20.16 | 447,562 | -0.78(-3.72%) |
Dec 09, 2020 | 21.00 | 21.59 | 20.73 | 20.94 | 338,426 | -0.01(-0.05%) |
Dec 08, 2020 | 20.25 | 20.96 | 20.24 | 20.95 | 332,587 | +0.46(+2.24%) |
Dec 07, 2020 | 20.20 | 20.87 | 20.05 | 20.49 | 408,179 | +0.04(+0.20%) |
Dec 04, 2020 | 20.88 | 20.88 | 19.91 | 20.45 | 551,100 | -0.11(-0.54%) |
Dec 03, 2020 | 20.56 | 21.29 | 20.51 | 20.56 | 405,438 | +0.26(+1.28%) |
Dec 02, 2020 | 20.64 | 20.73 | 20.01 | 20.30 | 416,175 | -0.38(-1.84%) |
Dec 01, 2020 | 20.69 | 21.00 | 20.43 | 20.68 | 397,936 | +0.33(+1.62%) |
Nov 30, 2020 | 20.50 | 20.81 | 20.04 | 20.35 | 337,059 | -0.27(-1.31%) |
Nov 27, 2020 | 20.58 | 20.98 | 20.27 | 20.62 | 131,700 | +0.04(+0.19%) |
Nov 25, 2020 | 20.83 | 20.89 | 19.76 | 20.58 | 386,400 | -0.41(-1.95%) |
Nov 24, 2020 | 20.78 | 21.30 | 20.73 | 20.99 | 816,893 | +0.44(+2.14%) |
Nov 23, 2020 | 19.52 | 20.68 | 19.13 | 20.55 | 622,729 | +1.27(+6.59%) |
Nov 20, 2020 | 17.98 | 19.29 | 17.89 | 19.28 | 532,100 | +1.28(+7.11%) |
Nov 19, 2020 | 18.29 | 18.64 | 17.55 | 18.00 | 398,289 | -0.29(-1.59%) |
Nov 18, 2020 | 18.84 | 19.20 | 18.28 | 18.29 | 496,179 | -0.60(-3.18%) |
Nov 17, 2020 | 17.71 | 19.01 | 17.63 | 18.89 | 726,190 | +0.83(+4.60%) |
Nov 16, 2020 | 17.10 | 18.07 | 17.02 | 18.06 | 787,194 | +1.43(+8.60%) |
Nov 13, 2020 | 15.38 | 16.77 | 15.38 | 16.63 | 723,600 | +1.25(+8.13%) |
Nov 12, 2020 | 15.63 | 15.85 | 15.28 | 15.38 | 641,184 | -0.52(-3.27%) |
Nov 11, 2020 | 15.62 | 16.09 | 15.43 | 15.90 | 710,095 | +0.28(+1.79%) |
Nov 10, 2020 | 15.21 | 15.85 | 14.64 | 15.62 | 908,681 | +0.76(+5.11%) |
Nov 09, 2020 | 14.94 | 16.25 | 14.75 | 14.86 | 1,092,466 | +1.01(+7.29%) |
Nov 06, 2020 | 13.67 | 14.32 | 13.59 | 13.85 | 696,700 | +0.22(+1.61%) |
Nov 05, 2020 | 12.09 | 14.70 | 11.52 | 13.63 | 2,596,570 | +2.60(+23.57%) |
Nov 04, 2020 | 11.33 | 11.47 | 10.99 | 11.03 | 644,048 | -0.52(-4.50%) |
Nov 03, 2020 | 11.41 | 11.69 | 11.24 | 11.55 | 617,951 | +0.38(+3.40%) |
Nov 02, 2020 | 11.17 | 11.48 | 10.85 | 11.17 | 710,630 | +0.17(+1.55%) |
Oct 30, 2020 | 11.64 | 11.75 | 10.90 | 11.00 | 907,400 | -0.63(-5.42%) |
Oct 29, 2020 | 11.04 | 11.70 | 10.77 | 11.63 | 765,817 | +0.56(+5.06%) |
Oct 28, 2020 | 10.99 | 11.27 | 10.75 | 11.07 | 821,389 | -0.27(-2.38%) |
Oct 27, 2020 | 11.74 | 11.79 | 11.30 | 11.34 | 502,850 | -0.60(-5.03%) |
Oct 26, 2020 | 12.24 | 12.24 | 11.77 | 11.94 | 464,768 | -0.53(-4.25%) |
Oct 23, 2020 | 11.86 | 12.47 | 11.86 | 12.47 | 535,500 | +0.62(+5.23%) |
Oct 22, 2020 | 11.53 | 11.89 | 11.53 | 11.85 | 624,564 | +0.33(+2.86%) |
Oct 21, 2020 | 11.52 | 11.66 | 11.34 | 11.52 | 411,813 | -0.09(-0.78%) |
Oct 20, 2020 | 11.52 | 11.68 | 11.36 | 11.61 | 725,004 | +0.07(+0.61%) |
Oct 19, 2020 | 11.78 | 11.88 | 11.48 | 11.54 | 452,987 | -0.32(-2.70%) |
Oct 16, 2020 | 11.93 | 12.19 | 11.62 | 11.86 | 438,400 | -0.18(-1.50%) |
Oct 15, 2020 | 12.36 | 12.47 | 11.90 | 12.04 | 505,032 | -0.46(-3.68%) |
Oct 14, 2020 | 12.65 | 12.94 | 12.48 | 12.50 | 323,376 | -0.17(-1.34%) |
Oct 13, 2020 | 12.61 | 12.85 | 12.40 | 12.67 | 485,705 | -0.13(-1.02%) |
Oct 12, 2020 | 12.72 | 12.91 | 12.39 | 12.80 | 486,979 | -0.06(-0.47%) |
Oct 09, 2020 | 13.25 | 13.41 | 12.83 | 12.86 | 328,400 | -0.30(-2.28%) |
Oct 08, 2020 | 13.01 | 13.34 | 12.94 | 13.16 | 381,018 | +0.33(+2.57%) |
Oct 07, 2020 | 13.05 | 13.15 | 12.81 | 12.83 | 351,508 | -0.07(-0.54%) |
Oct 06, 2020 | 13.33 | 13.35 | 12.84 | 12.90 | 750,532 | -0.22(-1.68%) |
Oct 05, 2020 | 13.39 | 13.54 | 13.04 | 13.12 | 285,498 | -0.03(-0.23%) |
Oct 02, 2020 | 12.55 | 13.18 | 12.47 | 13.15 | 355,400 | +0.26(+2.02%) |
Oct 01, 2020 | 13.02 | 13.28 | 12.60 | 12.89 | 578,987 | -0.23(-1.75%) |
Sep 30, 2020 | 12.59 | 13.25 | 12.59 | 13.12 | 581,555 | +0.64(+5.13%) |
Sep 29, 2020 | 12.68 | 12.94 | 12.22 | 12.48 | 593,691 | -0.26(-2.04%) |
Sep 28, 2020 | 12.86 | 13.06 | 12.56 | 12.74 | 439,710 | +0.16(+1.27%) |
Sep 25, 2020 | 12.16 | 12.61 | 12.16 | 12.58 | 490,200 | +0.29(+2.36%) |
Sep 24, 2020 | 12.40 | 12.69 | 11.96 | 12.29 | 841,061 | -0.05(-0.41%) |
Sep 23, 2020 | 12.67 | 12.89 | 12.33 | 12.34 | 701,432 | -0.30(-2.37%) |
Sep 22, 2020 | 12.64 | 12.86 | 12.32 | 12.64 | 654,757 | +0.03(+0.24%) |
Sep 21, 2020 | 12.94 | 13.01 | 12.47 | 12.61 | 717,474 | -0.72(-5.40%) |
Sep 18, 2020 | 13.50 | 13.53 | 13.01 | 13.33 | 938,500 | -0.11(-0.82%) |
Sep 17, 2020 | 13.72 | 13.80 | 13.39 | 13.44 | 412,024 | -0.40(-2.89%) |
Sep 16, 2020 | 13.85 | 14.01 | 13.48 | 13.84 | 516,389 | -0.09(-0.65%) |
Sep 15, 2020 | 14.00 | 14.33 | 13.80 | 13.93 | 427,140 | -0.06(-0.43%) |
Sep 14, 2020 | 13.52 | 14.09 | 13.50 | 13.99 | 420,981 | +0.59(+4.40%) |
Sep 11, 2020 | 13.54 | 13.73 | 13.27 | 13.40 | 384,900 | -0.09(-0.67%) |
Sep 10, 2020 | 13.57 | 13.82 | 13.35 | 13.49 | 685,818 | -0.16(-1.17%) |
Sep 09, 2020 | 13.94 | 14.17 | 13.43 | 13.65 | 469,260 | -0.19(-1.37%) |
Sep 08, 2020 | 14.00 | 14.10 | 13.63 | 13.84 | 380,986 | -0.24(-1.70%) |
Sep 04, 2020 | 14.04 | 14.17 | 13.64 | 14.08 | 474,400 | +0.39(+2.85%) |
Sep 03, 2020 | 13.64 | 14.10 | 13.44 | 13.69 | 730,670 | +0.15(+1.11%) |
Sep 02, 2020 | 13.31 | 13.59 | 13.13 | 13.54 | 431,194 | +0.08(+0.59%) |
Sep 01, 2020 | 13.81 | 14.10 | 13.32 | 13.46 | 678,087 | -0.54(-3.86%) |
Aug 31, 2020 | 14.28 | 14.28 | 13.90 | 14.00 | 466,676 | -0.38(-2.64%) |
Aug 28, 2020 | 14.20 | 14.38 | 13.86 | 14.38 | 259,600 | +0.34(+2.42%) |
Aug 27, 2020 | 13.61 | 14.18 | 13.61 | 14.04 | 400,797 | +0.41(+3.01%) |
Aug 26, 2020 | 14.17 | 14.41 | 13.59 | 13.63 | 603,155 | -0.46(-3.26%) |
Aug 25, 2020 | 14.02 | 14.09 | 13.51 | 14.09 | 599,450 | -0.16(-1.12%) |
Aug 24, 2020 | 12.50 | 14.26 | 12.48 | 14.25 | 860,423 | +1.79(+14.37%) |
Aug 21, 2020 | 12.12 | 12.47 | 11.96 | 12.46 | 825,200 | +0.22(+1.80%) |
Aug 20, 2020 | 12.46 | 12.55 | 12.19 | 12.24 | 498,720 | -0.45(-3.55%) |
Aug 19, 2020 | 13.13 | 13.37 | 12.64 | 12.69 | 1,038,319 | -0.44(-3.35%) |
Aug 18, 2020 | 13.45 | 13.50 | 12.86 | 13.13 | 920,065 | -0.40(-2.96%) |
Aug 17, 2020 | 14.32 | 14.32 | 13.36 | 13.53 | 966,156 | -0.93(-6.43%) |
Aug 14, 2020 | 15.27 | 15.27 | 13.86 | 14.46 | 1,718,800 | -1.58(-9.85%) |
Aug 13, 2020 | 16.66 | 17.42 | 15.30 | 16.04 | 1,037,341 | +0.12(+0.75%) |
Aug 12, 2020 | 16.94 | 17.29 | 15.68 | 15.92 | 530,514 | -0.76(-4.56%) |
Aug 11, 2020 | 16.51 | 17.20 | 16.39 | 16.68 | 627,266 | +0.60(+3.73%) |
Aug 10, 2020 | 15.55 | 16.52 | 15.55 | 16.08 | 1,089,100 | +0.58(+3.74%) |
Aug 07, 2020 | 15.17 | 15.58 | 15.12 | 15.50 | 474,300 | +0.14(+0.91%) |
Aug 06, 2020 | 14.50 | 15.69 | 14.41 | 15.36 | 608,762 | +0.86(+5.93%) |
Aug 05, 2020 | 14.75 | 14.75 | 14.26 | 14.50 | 353,773 | -0.02(-0.14%) |
Aug 04, 2020 | 14.45 | 15.02 | 14.44 | 14.52 | 424,555 | +0.08(+0.55%) |
Aug 03, 2020 | 14.48 | 14.49 | 14.12 | 14.44 | 472,007 | +0.08(+0.56%) |
Jul 31, 2020 | 14.47 | 14.61 | 13.97 | 14.36 | 388,400 | -0.31(-2.11%) |
Jul 30, 2020 | 14.35 | 14.69 | 13.85 | 14.67 | 529,063 | +0.05(+0.34%) |
Jul 29, 2020 | 14.30 | 14.75 | 14.24 | 14.62 | 428,829 | +0.32(+2.24%) |
Jul 28, 2020 | 13.76 | 14.61 | 13.76 | 14.30 | 431,453 | +0.25(+1.78%) |
Jul 27, 2020 | 14.34 | 14.35 | 13.90 | 14.05 | 429,066 | -0.43(-2.97%) |
Jul 24, 2020 | 14.36 | 14.85 | 14.28 | 14.48 | 886,000 | +0.09(+0.63%) |
Jul 23, 2020 | 14.02 | 14.53 | 13.88 | 14.39 | 509,658 | +0.25(+1.77%) |
Jul 22, 2020 | 14.14 | 14.49 | 13.85 | 14.14 | 808,386 | +0.06(+0.43%) |
Jul 21, 2020 | 13.73 | 14.32 | 13.65 | 14.08 | 841,207 | +0.51(+3.76%) |
Jul 20, 2020 | 14.05 | 14.35 | 13.27 | 13.57 | 701,263 | -0.71(-4.97%) |
Jul 17, 2020 | 14.95 | 15.17 | 14.27 | 14.28 | 722,800 | -0.71(-4.74%) |
Jul 16, 2020 | 14.56 | 15.15 | 14.43 | 14.99 | 467,580 | +0.24(+1.63%) |
Jul 15, 2020 | 14.21 | 14.98 | 14.21 | 14.75 | 960,627 | +0.97(+7.04%) |
Jul 14, 2020 | 13.81 | 14.47 | 13.56 | 13.78 | 562,734 | -0.16(-1.15%) |
Jul 13, 2020 | 13.84 | 14.42 | 13.80 | 13.94 | 980,497 | +0.36(+2.65%) |
Jul 10, 2020 | 12.93 | 14.01 | 12.93 | 13.58 | 1,314,300 | +0.58(+4.46%) |
Jul 09, 2020 | 14.20 | 14.21 | 12.99 | 13.00 | 805,131 | -1.16(-8.19%) |
Jul 08, 2020 | 14.16 | 14.27 | 13.62 | 14.16 | 597,360 | -0.09(-0.63%) |
Jul 07, 2020 | 14.85 | 14.94 | 14.20 | 14.25 | 508,590 | -0.79(-5.25%) |
Jul 06, 2020 | 15.13 | 15.21 | 14.76 | 15.04 | 700,966 | +0.37(+2.52%) |
Jul 02, 2020 | 15.04 | 15.54 | 14.57 | 14.67 | 639,200 | +0.00(+0.00%) |
Jul 01, 2020 | 14.66 | 15.56 | 14.63 | 14.67 | 933,402 | +0.12(+0.82%) |
Jun 30, 2020 | 14.89 | 15.01 | 14.27 | 14.55 | 1,306,302 | -0.35(-2.35%) |
Jun 29, 2020 | 14.10 | 15.23 | 13.97 | 14.90 | 1,124,477 | +0.91(+6.50%) |
Jun 26, 2020 | 14.19 | 14.28 | 13.48 | 13.99 | 1,302,400 | -0.40(-2.78%) |
Jun 25, 2020 | 13.80 | 14.45 | 13.48 | 14.39 | 795,757 | +0.22(+1.55%) |
Jun 24, 2020 | 15.28 | 15.33 | 14.04 | 14.17 | 1,369,266 | -1.54(-9.80%) |
Jun 23, 2020 | 15.89 | 16.19 | 15.28 | 15.71 | 629,978 | +0.10(+0.64%) |
Jun 22, 2020 | 15.27 | 15.69 | 15.00 | 15.61 | 607,844 | +0.33(+2.16%) |
Jun 19, 2020 | 15.87 | 16.07 | 15.07 | 15.28 | 851,400 | -0.36(-2.30%) |
Jun 18, 2020 | 15.66 | 16.11 | 15.28 | 15.64 | 431,426 | -0.30(-1.88%) |
Jun 17, 2020 | 16.33 | 16.62 | 15.73 | 15.94 | 691,668 | -0.57(-3.45%) |
Jun 16, 2020 | 17.33 | 17.99 | 16.14 | 16.51 | 645,272 | +0.31(+1.91%) |
Jun 15, 2020 | 15.14 | 16.74 | 14.80 | 16.20 | 765,421 | -0.02(-0.12%) |
Jun 12, 2020 | 16.57 | 17.00 | 15.42 | 16.22 | 784,400 | +0.50(+3.18%) |
Jun 11, 2020 | 16.40 | 16.80 | 15.52 | 15.72 | 1,112,024 | -2.08(-11.69%) |
Jun 10, 2020 | 19.03 | 19.20 | 17.32 | 17.80 | 885,525 | -1.62(-8.34%) |
Jun 09, 2020 | 20.42 | 20.75 | 19.27 | 19.42 | 952,694 | -2.07(-9.63%) |
Jun 08, 2020 | 22.05 | 22.45 | 21.33 | 21.49 | 1,922,514 | +0.23(+1.08%) |
Jun 05, 2020 | 20.70 | 22.47 | 20.41 | 21.26 | 2,641,400 | +2.71(+14.61%) |
Jun 04, 2020 | 17.01 | 18.55 | 16.66 | 18.55 | 1,330,057 | +1.54(+9.05%) |
Jun 03, 2020 | 16.60 | 17.29 | 16.52 | 17.01 | 964,629 | +0.80(+4.94%) |
Jun 02, 2020 | 15.59 | 16.57 | 15.49 | 16.21 | 1,197,918 | +0.94(+6.16%) |
Jun 01, 2020 | 14.86 | 15.76 | 14.84 | 15.27 | 1,134,387 | +0.33(+2.21%) |
May 29, 2020 | 15.92 | 15.96 | 14.83 | 14.94 | 1,792,900 | -1.42(-8.68%) |
May 28, 2020 | 17.50 | 17.66 | 16.29 | 16.36 | 1,156,463 | -1.09(-6.25%) |
May 27, 2020 | 16.42 | 17.81 | 16.16 | 17.45 | 2,173,803 | +1.74(+11.08%) |
May 26, 2020 | 15.82 | 16.30 | 15.48 | 15.71 | 1,630,637 | +0.75(+5.01%) |
May 22, 2020 | 15.02 | 15.18 | 14.60 | 14.96 | 910,100 | +0.09(+0.61%) |
May 21, 2020 | 14.66 | 15.07 | 14.52 | 14.87 | 847,502 | +0.19(+1.29%) |
May 20, 2020 | 14.21 | 14.75 | 14.15 | 14.68 | 1,026,164 | +0.66(+4.71%) |
May 19, 2020 | 13.51 | 15.00 | 13.23 | 14.02 | 2,385,673 | +0.71(+5.33%) |
May 18, 2020 | 12.44 | 13.98 | 12.25 | 13.31 | 2,012,758 | +1.74(+15.04%) |
May 15, 2020 | 11.50 | 12.42 | 11.21 | 11.57 | 2,689,200 | +0.11(+0.96%) |
May 14, 2020 | 11.85 | 11.87 | 10.01 | 11.46 | 3,223,160 | -0.81(-6.60%) |
May 13, 2020 | 12.36 | 12.50 | 11.90 | 12.27 | 1,834,452 | -0.50(-3.92%) |
May 12, 2020 | 14.07 | 14.21 | 12.62 | 12.77 | 1,761,639 | -1.27(-9.05%) |
May 11, 2020 | 14.22 | 14.72 | 13.59 | 14.04 | 1,122,356 | -0.76(-5.14%) |
May 08, 2020 | 13.73 | 14.90 | 13.53 | 14.80 | 1,211,200 | +1.41(+10.53%) |
May 07, 2020 | 12.71 | 13.55 | 12.70 | 13.39 | 989,091 | +0.79(+6.27%) |
May 06, 2020 | 13.24 | 13.24 | 12.16 | 12.60 | 1,060,471 | -0.54(-4.11%) |
May 05, 2020 | 13.01 | 13.80 | 13.01 | 13.14 | 1,270,798 | +0.27(+2.10%) |
May 04, 2020 | 12.61 | 12.87 | 11.56 | 12.87 | 1,285,049 | -0.15(-1.15%) |