Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.84 | 29.04 | 28.02 | 28.25 | 189,300 | -0.67(-2.32%) |
Apr 29, 2021 | 29.19 | 29.25 | 28.81 | 28.92 | 118,921 | -0.21(-0.72%) |
Apr 28, 2021 | 29.14 | 29.34 | 29.04 | 29.13 | 37,348 | +0.12(+0.43%) |
Apr 27, 2021 | 28.70 | 29.10 | 28.70 | 29.00 | 28,706 | +0.09(+0.33%) |
Apr 26, 2021 | 28.97 | 29.57 | 28.91 | 28.91 | 58,926 | -0.12(-0.43%) |
Apr 23, 2021 | 28.77 | 29.16 | 28.46 | 29.04 | 22,800 | +0.45(+1.58%) |
Apr 22, 2021 | 28.73 | 29.24 | 28.49 | 28.58 | 20,704 | -0.22(-0.76%) |
Apr 21, 2021 | 28.58 | 29.26 | 28.45 | 28.80 | 23,950 | +0.23(+0.81%) |
Apr 20, 2021 | 28.52 | 28.57 | 28.00 | 28.57 | 19,060 | -0.62(-2.12%) |
Apr 19, 2021 | 29.00 | 29.22 | 28.94 | 29.19 | 33,625 | +0.41(+1.42%) |
Apr 16, 2021 | 28.85 | 29.24 | 28.71 | 28.78 | 18,500 | -0.11(-0.37%) |
Apr 15, 2021 | 28.60 | 29.29 | 28.60 | 28.89 | 22,995 | -0.05(-0.18%) |
Apr 14, 2021 | 28.79 | 29.01 | 28.73 | 28.94 | 18,709 | -0.14(-0.48%) |
Apr 13, 2021 | 28.53 | 29.45 | 28.31 | 29.08 | 288,010 | +0.90(+3.19%) |
Apr 12, 2021 | 28.44 | 28.44 | 28.18 | 28.18 | 22,700 | -0.08(-0.28%) |
Apr 09, 2021 | 28.16 | 28.28 | 28.13 | 28.26 | 49,100 | +0.70(+2.54%) |
Apr 08, 2021 | 27.66 | 27.72 | 27.53 | 27.56 | 13,334 | +0.05(+0.18%) |
Apr 07, 2021 | 27.46 | 27.58 | 27.36 | 27.51 | 17,348 | +0.11(+0.40%) |
Apr 06, 2021 | 27.45 | 27.60 | 27.35 | 27.40 | 16,655 | +0.29(+1.07%) |
Apr 05, 2021 | 27.05 | 27.46 | 26.76 | 27.11 | 51,631 | +0.29(+1.08%) |
Apr 01, 2021 | 26.60 | 27.25 | 26.57 | 26.82 | 21,200 | +0.30(+1.13%) |
Mar 31, 2021 | 26.50 | 27.10 | 26.20 | 26.52 | 18,552 | -0.18(-0.66%) |
Mar 30, 2021 | 26.58 | 26.91 | 26.57 | 26.70 | 14,127 | +0.08(+0.31%) |
Mar 29, 2021 | 26.41 | 27.20 | 26.36 | 26.61 | 25,197 | +0.22(+0.82%) |
Mar 26, 2021 | 26.45 | 26.95 | 25.87 | 26.39 | 31,200 | +0.00(+0.02%) |
Mar 25, 2021 | 26.74 | 26.76 | 25.59 | 26.39 | 17,952 | -0.76(-2.80%) |
Mar 24, 2021 | 27.27 | 27.77 | 27.15 | 27.15 | 22,044 | -0.43(-1.54%) |
Mar 23, 2021 | 27.75 | 28.39 | 27.40 | 27.57 | 21,202 | -0.34(-1.20%) |
Mar 22, 2021 | 28.02 | 28.10 | 27.83 | 27.91 | 15,248 | -0.78(-2.72%) |
Mar 19, 2021 | 28.06 | 29.19 | 28.06 | 28.69 | 14,400 | -0.47(-1.61%) |
Mar 18, 2021 | 29.44 | 29.90 | 29.12 | 29.16 | 23,800 | -0.25(-0.85%) |
Mar 17, 2021 | 30.56 | 30.56 | 29.01 | 29.41 | 21,784 | +0.38(+1.31%) |
Mar 16, 2021 | 29.04 | 29.24 | 28.85 | 29.03 | 33,143 | -0.45(-1.53%) |
Mar 15, 2021 | 29.50 | 29.55 | 29.15 | 29.48 | 22,113 | -0.17(-0.57%) |
Mar 12, 2021 | 29.34 | 29.84 | 29.33 | 29.65 | 27,700 | +1.80(+6.46%) |
Mar 11, 2021 | 27.63 | 28.06 | 27.37 | 27.85 | 43,487 | +0.45(+1.64%) |
Mar 10, 2021 | 27.61 | 27.96 | 27.39 | 27.40 | 15,070 | -0.26(-0.94%) |
Mar 09, 2021 | 27.68 | 28.25 | 27.43 | 27.66 | 90,257 | +1.23(+4.65%) |
Mar 08, 2021 | 26.35 | 26.75 | 26.35 | 26.43 | 16,078 | +0.11(+0.44%) |
Mar 05, 2021 | 26.10 | 26.39 | 25.88 | 26.32 | 30,300 | +0.68(+2.63%) |
Mar 04, 2021 | 26.02 | 26.48 | 25.26 | 25.64 | 17,663 | -0.38(-1.46%) |
Mar 03, 2021 | 25.98 | 26.05 | 25.86 | 26.02 | 127,945 | +0.03(+0.12%) |
Mar 02, 2021 | 26.17 | 26.88 | 25.99 | 25.99 | 96,360 | +0.23(+0.88%) |
Mar 01, 2021 | 25.37 | 25.95 | 25.37 | 25.76 | 44,107 | +0.40(+1.59%) |
Feb 26, 2021 | 25.80 | 26.12 | 25.36 | 25.36 | 25,700 | -0.96(-3.65%) |
Feb 25, 2021 | 26.72 | 26.78 | 26.09 | 26.32 | 19,137 | -0.13(-0.49%) |
Feb 24, 2021 | 26.21 | 26.88 | 26.05 | 26.45 | 25,693 | -0.22(-0.82%) |
Feb 23, 2021 | 26.25 | 26.81 | 26.18 | 26.67 | 40,798 | +0.74(+2.85%) |
Feb 22, 2021 | 25.61 | 26.25 | 25.61 | 25.93 | 34,294 | +0.23(+0.89%) |
Feb 19, 2021 | 25.72 | 26.01 | 25.62 | 25.70 | 48,200 | +0.17(+0.67%) |
Feb 18, 2021 | 25.32 | 25.90 | 25.26 | 25.53 | 33,353 | -0.33(-1.28%) |
Feb 17, 2021 | 25.99 | 26.15 | 25.68 | 25.86 | 26,948 | -0.13(-0.50%) |
Feb 16, 2021 | 25.72 | 26.11 | 25.67 | 25.99 | 22,887 | +1.11(+4.48%) |
Feb 12, 2021 | 24.64 | 25.00 | 24.64 | 24.88 | 71,900 | +0.34(+1.40%) |
Feb 11, 2021 | 24.50 | 24.74 | 24.39 | 24.53 | 30,922 | +0.80(+3.38%) |
Feb 10, 2021 | 23.88 | 24.07 | 23.73 | 23.73 | 39,710 | -0.60(-2.47%) |
Feb 09, 2021 | 24.20 | 24.48 | 23.80 | 24.33 | 55,426 | -0.09(-0.37%) |
Feb 08, 2021 | 24.36 | 24.44 | 24.10 | 24.42 | 30,441 | +0.06(+0.25%) |
Feb 05, 2021 | 24.31 | 24.37 | 24.22 | 24.36 | 50,300 | +0.62(+2.61%) |
Feb 04, 2021 | 23.39 | 23.74 | 23.37 | 23.74 | 45,117 | +0.42(+1.80%) |
Feb 03, 2021 | 23.39 | 23.52 | 23.18 | 23.32 | 107,576 | -0.32(-1.35%) |
Feb 02, 2021 | 23.58 | 23.69 | 23.53 | 23.64 | 22,100 | -0.06(-0.27%) |
Feb 01, 2021 | 23.44 | 23.73 | 23.44 | 23.70 | 26,089 | +0.21(+0.92%) |
Jan 29, 2021 | 23.77 | 23.81 | 23.32 | 23.49 | 35,200 | -0.52(-2.17%) |
Jan 28, 2021 | 24.07 | 24.13 | 23.93 | 24.01 | 23,873 | +0.53(+2.26%) |
Jan 27, 2021 | 23.85 | 23.94 | 23.27 | 23.48 | 16,402 | -0.15(-0.63%) |
Jan 26, 2021 | 23.61 | 24.25 | 23.57 | 23.63 | 307,747 | +0.42(+1.81%) |
Jan 25, 2021 | 23.03 | 23.28 | 22.66 | 23.21 | 44,557 | -0.90(-3.73%) |
Jan 22, 2021 | 23.86 | 24.28 | 23.83 | 24.11 | 51,300 | -0.48(-1.95%) |
Jan 21, 2021 | 24.24 | 24.59 | 24.24 | 24.59 | 26,069 | -0.28(-1.13%) |
Jan 20, 2021 | 25.01 | 25.16 | 24.64 | 24.87 | 47,241 | +1.04(+4.34%) |
Jan 19, 2021 | 23.63 | 23.95 | 23.56 | 23.84 | 28,746 | +0.55(+2.34%) |
Jan 15, 2021 | 23.38 | 23.50 | 22.88 | 23.29 | 39,300 | -0.48(-2.02%) |
Jan 14, 2021 | 23.69 | 23.79 | 23.58 | 23.77 | 21,965 | +0.08(+0.34%) |
Jan 13, 2021 | 23.53 | 23.72 | 23.49 | 23.69 | 51,075 | -0.53(-2.19%) |
Jan 12, 2021 | 23.98 | 24.22 | 23.90 | 24.22 | 24,927 | -0.27(-1.10%) |
Jan 11, 2021 | 24.43 | 24.51 | 24.32 | 24.49 | 65,823 | -0.49(-1.96%) |
Jan 08, 2021 | 25.11 | 25.11 | 24.70 | 24.98 | 34,100 | -0.21(-0.83%) |
Jan 07, 2021 | 25.16 | 25.29 | 25.11 | 25.19 | 19,170 | +0.35(+1.40%) |
Jan 06, 2021 | 24.59 | 25.13 | 24.59 | 24.84 | 23,614 | +0.20(+0.80%) |
Jan 05, 2021 | 24.28 | 24.73 | 24.28 | 24.64 | 47,510 | +0.00(+0.02%) |
Jan 04, 2021 | 25.21 | 25.22 | 24.44 | 24.64 | 42,571 | +0.08(+0.33%) |
Dec 31, 2020 | 24.56 | 24.56 | 24.56 | 18,409 | +0.07(+0.29%) | |
Dec 30, 2020 | 24.79 | 25.34 | 24.43 | 24.49 | 18,409 | +0.10(+0.41%) |
Dec 29, 2020 | 24.71 | 24.77 | 24.32 | 24.39 | 28,469 | +0.62(+2.61%) |
Dec 28, 2020 | 24.06 | 24.64 | 23.69 | 23.77 | 22,151 | -0.17(-0.71%) |
Dec 24, 2020 | 23.89 | 23.97 | 23.75 | 23.94 | 17,000 | +0.10(+0.42%) |
Dec 23, 2020 | 23.95 | 23.95 | 23.61 | 23.84 | 20,473 | +0.10(+0.42%) |
Dec 22, 2020 | 23.50 | 24.33 | 23.49 | 23.74 | 34,116 | -0.17(-0.71%) |
Dec 21, 2020 | 23.28 | 23.97 | 23.23 | 23.91 | 47,831 | -0.82(-3.32%) |
Dec 18, 2020 | 24.51 | 25.75 | 24.51 | 24.73 | 32,700 | -0.04(-0.16%) |
Dec 17, 2020 | 25.22 | 25.22 | 24.77 | 24.77 | 29,242 | -0.40(-1.59%) |
Dec 16, 2020 | 25.41 | 25.41 | 25.08 | 25.17 | 25,484 | -0.11(-0.44%) |
Dec 15, 2020 | 24.79 | 25.39 | 24.79 | 25.28 | 24,474 | +0.90(+3.69%) |
Dec 14, 2020 | 24.44 | 24.48 | 24.17 | 24.38 | 17,288 | +0.30(+1.25%) |
Dec 11, 2020 | 23.92 | 24.50 | 23.81 | 24.08 | 80,100 | +0.33(+1.41%) |
Dec 10, 2020 | 23.57 | 23.92 | 23.54 | 23.75 | 32,013 | -0.18(-0.77%) |
Dec 09, 2020 | 24.00 | 24.02 | 23.70 | 23.93 | 34,408 | +0.05(+0.23%) |
Dec 08, 2020 | 23.86 | 23.95 | 23.78 | 23.88 | 61,791 | -0.16(-0.68%) |
Dec 07, 2020 | 23.94 | 24.41 | 23.93 | 24.04 | 89,201 | -0.31(-1.27%) |
Dec 04, 2020 | 24.16 | 24.47 | 24.05 | 24.35 | 47,600 | +0.07(+0.27%) |
Dec 03, 2020 | 24.08 | 24.44 | 24.08 | 24.29 | 23,128 | +0.32(+1.36%) |
Dec 02, 2020 | 23.74 | 24.11 | 23.71 | 23.96 | 28,943 | -0.04(-0.17%) |
Dec 01, 2020 | 23.58 | 24.08 | 23.57 | 24.00 | 28,406 | +1.01(+4.39%) |
Nov 30, 2020 | 23.30 | 23.38 | 22.99 | 22.99 | 38,132 | -0.07(-0.30%) |
Nov 27, 2020 | 23.02 | 23.15 | 22.82 | 23.06 | 24,100 | +0.08(+0.37%) |
Nov 25, 2020 | 22.77 | 23.34 | 22.71 | 22.98 | 24,100 | +0.46(+2.02%) |
Nov 24, 2020 | 22.35 | 22.59 | 22.21 | 22.52 | 17,239 | +0.31(+1.40%) |
Nov 23, 2020 | 22.06 | 22.36 | 21.99 | 22.21 | 23,505 | +0.44(+2.00%) |
Nov 20, 2020 | 21.76 | 22.27 | 21.56 | 21.77 | 32,300 | +0.29(+1.33%) |
Nov 19, 2020 | 21.20 | 21.50 | 21.15 | 21.49 | 188,308 | +0.05(+0.23%) |
Nov 18, 2020 | 21.64 | 21.89 | 21.31 | 21.44 | 95,527 | -0.02(-0.09%) |
Nov 17, 2020 | 21.50 | 21.61 | 21.35 | 21.46 | 22,243 | -0.04(-0.19%) |
Nov 16, 2020 | 21.49 | 21.59 | 21.33 | 21.50 | 25,035 | +0.16(+0.75%) |
Nov 13, 2020 | 21.19 | 21.42 | 21.05 | 21.34 | 17,500 | +0.80(+3.89%) |
Nov 12, 2020 | 20.89 | 21.00 | 20.53 | 20.54 | 17,038 | -0.70(-3.30%) |
Nov 11, 2020 | 21.32 | 21.58 | 21.24 | 21.24 | 46,197 | -0.03(-0.14%) |
Nov 10, 2020 | 21.13 | 21.35 | 21.11 | 21.27 | 720,501 | +0.89(+4.37%) |
Nov 09, 2020 | 21.09 | 21.28 | 20.30 | 20.38 | 1,060,922 | +1.18(+6.12%) |
Nov 06, 2020 | 19.16 | 19.26 | 19.12 | 19.20 | 47,300 | +0.28(+1.48%) |
Nov 05, 2020 | 19.01 | 19.14 | 18.81 | 18.93 | 33,076 | +0.54(+2.91%) |
Nov 04, 2020 | 18.26 | 18.67 | 18.23 | 18.39 | 27,795 | -0.07(-0.38%) |
Nov 03, 2020 | 18.34 | 18.52 | 18.26 | 18.46 | 33,444 | +0.68(+3.82%) |
Nov 02, 2020 | 17.72 | 17.89 | 17.68 | 17.78 | 24,616 | +0.20(+1.14%) |
Oct 30, 2020 | 17.55 | 17.58 | 17.41 | 17.58 | 42,600 | -0.24(-1.35%) |
Oct 29, 2020 | 17.79 | 17.86 | 17.54 | 17.82 | 84,779 | +0.13(+0.72%) |
Oct 28, 2020 | 17.90 | 18.00 | 17.48 | 17.69 | 119,833 | -0.61(-3.32%) |
Oct 27, 2020 | 18.33 | 18.55 | 18.18 | 18.30 | 109,264 | -0.17(-0.92%) |
Oct 26, 2020 | 18.77 | 18.79 | 18.29 | 18.47 | 37,978 | -1.02(-5.23%) |
Oct 23, 2020 | 19.47 | 19.50 | 19.31 | 19.49 | 26,700 | +0.14(+0.72%) |
Oct 22, 2020 | 19.36 | 19.52 | 19.28 | 19.35 | 58,291 | -0.44(-2.22%) |
Oct 21, 2020 | 19.80 | 20.15 | 19.65 | 19.79 | 31,528 | -0.16(-0.80%) |
Oct 20, 2020 | 19.97 | 20.06 | 19.83 | 19.95 | 34,911 | +0.21(+1.09%) |
Oct 19, 2020 | 19.93 | 20.07 | 19.73 | 19.73 | 29,339 | -0.16(-0.78%) |
Oct 16, 2020 | 19.88 | 20.26 | 19.80 | 19.89 | 394,700 | +0.39(+2.00%) |
Oct 15, 2020 | 19.16 | 19.84 | 19.05 | 19.50 | 595,493 | -0.66(-3.27%) |
Oct 14, 2020 | 20.17 | 20.29 | 20.09 | 20.16 | 32,405 | -0.29(-1.39%) |
Oct 13, 2020 | 20.47 | 20.86 | 20.30 | 20.45 | 26,336 | -0.54(-2.60%) |
Oct 12, 2020 | 20.64 | 20.99 | 20.63 | 20.99 | 25,049 | +0.12(+0.59%) |
Oct 09, 2020 | 20.73 | 21.25 | 20.72 | 20.87 | 23,200 | +0.24(+1.15%) |
Oct 08, 2020 | 20.45 | 20.72 | 20.43 | 20.63 | 16,100 | +0.11(+0.51%) |
Oct 07, 2020 | 20.34 | 20.72 | 20.24 | 20.52 | 28,565 | +0.07(+0.37%) |
Oct 06, 2020 | 20.70 | 21.00 | 20.36 | 20.45 | 48,469 | -0.27(-1.28%) |
Oct 05, 2020 | 20.44 | 20.85 | 20.39 | 20.71 | 27,394 | +0.48(+2.37%) |
Oct 02, 2020 | 19.95 | 20.33 | 19.95 | 20.23 | 27,500 | -0.37(-1.77%) |
Oct 01, 2020 | 20.51 | 20.92 | 20.35 | 20.60 | 24,752 | +0.47(+2.33%) |
Sep 30, 2020 | 19.99 | 20.28 | 19.93 | 20.13 | 38,053 | -0.41(-2.00%) |
Sep 29, 2020 | 20.52 | 20.54 | 20.34 | 20.54 | 27,783 | +0.18(+0.88%) |
Sep 28, 2020 | 20.34 | 20.48 | 20.29 | 20.36 | 18,186 | +0.58(+2.93%) |
Sep 25, 2020 | 19.49 | 19.99 | 19.43 | 19.78 | 23,200 | +0.24(+1.23%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.44 | 19.54 | 25,056 | +0.27(+1.40%) |
Sep 23, 2020 | 19.80 | 19.80 | 19.13 | 19.27 | 22,990 | -0.52(-2.60%) |
Sep 22, 2020 | 19.57 | 19.79 | 19.49 | 19.79 | 31,895 | +0.41(+2.09%) |
Sep 21, 2020 | 19.24 | 19.39 | 19.02 | 19.38 | 37,849 | -0.86(-4.25%) |
Sep 18, 2020 | 20.36 | 20.51 | 20.19 | 20.24 | 29,800 | -0.54(-2.60%) |
Sep 17, 2020 | 20.54 | 20.97 | 20.54 | 20.78 | 19,106 | +0.17(+0.82%) |
Sep 16, 2020 | 20.54 | 20.81 | 20.52 | 20.61 | 73,033 | +0.34(+1.65%) |
Sep 15, 2020 | 20.25 | 20.35 | 20.20 | 20.27 | 92,987 | +0.21(+1.07%) |
Sep 14, 2020 | 20.05 | 20.35 | 19.94 | 20.06 | 61,115 | +0.22(+1.13%) |
Sep 11, 2020 | 19.65 | 19.85 | 19.61 | 19.84 | 13,500 | +0.88(+4.61%) |
Sep 10, 2020 | 19.04 | 19.45 | 18.81 | 18.96 | 33,032 | -0.32(-1.66%) |
Sep 09, 2020 | 19.48 | 19.66 | 19.17 | 19.28 | 23,775 | -0.10(-0.52%) |
Sep 08, 2020 | 19.31 | 19.64 | 19.29 | 19.38 | 18,403 | -0.32(-1.62%) |
Sep 04, 2020 | 19.60 | 19.74 | 19.25 | 19.70 | 42,900 | +0.47(+2.44%) |
Sep 03, 2020 | 19.80 | 19.80 | 19.17 | 19.23 | 25,957 | -0.29(-1.49%) |
Sep 02, 2020 | 19.24 | 19.52 | 19.18 | 19.52 | 37,038 | +0.83(+4.44%) |
Sep 01, 2020 | 18.55 | 18.72 | 18.55 | 18.69 | 19,903 | -0.72(-3.71%) |
Aug 31, 2020 | 19.17 | 19.41 | 19.14 | 19.41 | 22,586 | +0.16(+0.86%) |
Aug 28, 2020 | 18.97 | 19.28 | 18.97 | 19.25 | 47,400 | +0.21(+1.13%) |
Aug 27, 2020 | 19.33 | 19.34 | 18.94 | 19.03 | 30,114 | -0.10(-0.52%) |
Aug 26, 2020 | 18.99 | 19.18 | 18.88 | 19.13 | 61,057 | +0.45(+2.41%) |
Aug 25, 2020 | 18.67 | 18.68 | 18.44 | 18.68 | 27,638 | +0.45(+2.47%) |
Aug 24, 2020 | 18.23 | 18.31 | 18.15 | 18.23 | 37,619 | -0.09(-0.49%) |
Aug 21, 2020 | 18.17 | 18.40 | 18.17 | 18.32 | 25,700 | -0.23(-1.24%) |
Aug 20, 2020 | 18.25 | 18.59 | 18.25 | 18.55 | 37,942 | +0.15(+0.82%) |
Aug 19, 2020 | 18.78 | 18.79 | 18.40 | 18.40 | 57,519 | -0.43(-2.27%) |
Aug 18, 2020 | 18.79 | 18.89 | 18.71 | 18.83 | 393,007 | +0.28(+1.50%) |
Aug 17, 2020 | 18.51 | 18.58 | 18.48 | 18.55 | 95,176 | +0.38(+2.10%) |
Aug 14, 2020 | 18.16 | 18.29 | 18.11 | 18.17 | 87,300 | -0.27(-1.47%) |
Aug 13, 2020 | 18.57 | 18.66 | 18.39 | 18.44 | 56,656 | -0.11(-0.59%) |
Aug 12, 2020 | 18.52 | 18.70 | 18.51 | 18.55 | 33,697 | +0.34(+1.87%) |
Aug 11, 2020 | 18.46 | 18.46 | 18.21 | 18.21 | 92,937 | +0.65(+3.70%) |
Aug 10, 2020 | 17.44 | 17.69 | 17.44 | 17.56 | 81,000 | +0.46(+2.69%) |
Aug 07, 2020 | 17.11 | 17.17 | 17.02 | 17.10 | 4,326,800 | -0.13(-0.75%) |
Aug 06, 2020 | 17.32 | 17.32 | 17.14 | 17.23 | 2,665,301 | +0.09(+0.53%) |
Aug 05, 2020 | 17.13 | 17.30 | 17.10 | 17.14 | 2,780,923 | +0.59(+3.56%) |
Aug 04, 2020 | 16.70 | 16.70 | 16.45 | 16.55 | 2,338,030 | -0.17(-1.02%) |
Aug 03, 2020 | 16.60 | 16.80 | 16.58 | 16.72 | 426,295 | +0.32(+1.95%) |
Jul 31, 2020 | 17.05 | 17.05 | 16.30 | 16.40 | 85,300 | -0.63(-3.70%) |
Jul 30, 2020 | 16.66 | 17.14 | 16.55 | 17.03 | 173,494 | +0.02(+0.14%) |
Jul 29, 2020 | 16.68 | 17.14 | 16.68 | 17.01 | 197,413 | +0.49(+2.94%) |
Jul 28, 2020 | 16.30 | 16.58 | 16.30 | 16.52 | 217,689 | +0.03(+0.18%) |
Jul 27, 2020 | 16.70 | 16.73 | 16.49 | 16.49 | 39,127 | -0.35(-2.08%) |
Jul 24, 2020 | 16.95 | 16.95 | 16.70 | 16.84 | 44,100 | -0.18(-1.09%) |
Jul 23, 2020 | 17.36 | 17.41 | 16.99 | 17.02 | 35,761 | -0.64(-3.60%) |
Jul 22, 2020 | 17.81 | 17.81 | 17.46 | 17.66 | 52,066 | -0.39(-2.16%) |
Jul 21, 2020 | 18.20 | 18.33 | 18.05 | 18.05 | 77,700 | -0.21(-1.15%) |
Jul 20, 2020 | 18.41 | 18.44 | 18.08 | 18.26 | 628,859 | -0.15(-0.81%) |
Jul 17, 2020 | 18.72 | 18.72 | 18.30 | 18.41 | 71,000 | +0.06(+0.33%) |
Jul 16, 2020 | 18.24 | 18.41 | 18.08 | 18.35 | 302,964 | -0.60(-3.17%) |
Jul 15, 2020 | 18.62 | 19.01 | 18.62 | 18.95 | 646,256 | -1.02(-5.08%) |
Jul 14, 2020 | 19.64 | 20.11 | 19.55 | 19.96 | 39,128 | +0.34(+1.71%) |
Jul 13, 2020 | 20.12 | 20.20 | 19.53 | 19.63 | 18,103 | -0.12(-0.62%) |
Jul 10, 2020 | 19.59 | 20.07 | 19.59 | 19.75 | 30,400 | -0.57(-2.79%) |
Jul 09, 2020 | 20.43 | 20.43 | 19.95 | 20.32 | 58,059 | +0.00(+0.00%) |
Jul 08, 2020 | 20.34 | 20.42 | 19.98 | 20.32 | 20,833 | +0.15(+0.74%) |
Jul 07, 2020 | 20.53 | 20.62 | 20.17 | 20.17 | 61,650 | -0.30(-1.47%) |
Jul 06, 2020 | 20.59 | 20.67 | 20.42 | 20.47 | 269,246 | -0.50(-2.38%) |
Jul 02, 2020 | 21.19 | 21.30 | 20.91 | 20.97 | 28,500 | +0.09(+0.43%) |
Jul 01, 2020 | 20.56 | 20.94 | 20.56 | 20.88 | 42,475 | +0.70(+3.47%) |
Jun 30, 2020 | 19.76 | 20.18 | 19.71 | 20.18 | 35,459 | +0.42(+2.13%) |
Jun 29, 2020 | 19.56 | 19.82 | 19.41 | 19.76 | 29,023 | +0.64(+3.36%) |
Jun 26, 2020 | 19.53 | 19.53 | 18.97 | 19.12 | 60,700 | +0.06(+0.30%) |
Jun 25, 2020 | 19.00 | 19.29 | 18.67 | 19.06 | 44,719 | +0.15(+0.79%) |
Jun 24, 2020 | 19.23 | 19.36 | 18.86 | 18.91 | 30,398 | -0.92(-4.64%) |
Jun 23, 2020 | 19.95 | 20.06 | 19.76 | 19.83 | 25,621 | +0.21(+1.07%) |
Jun 22, 2020 | 19.44 | 19.72 | 19.41 | 19.62 | 38,020 | +0.30(+1.55%) |
Jun 19, 2020 | 20.06 | 20.06 | 19.32 | 19.32 | 29,600 | -0.43(-2.18%) |
Jun 18, 2020 | 19.75 | 19.88 | 19.55 | 19.75 | 21,357 | -0.50(-2.49%) |
Jun 17, 2020 | 19.95 | 20.52 | 19.95 | 20.25 | 34,145 | +0.16(+0.82%) |
Jun 16, 2020 | 20.20 | 20.59 | 19.99 | 20.09 | 45,990 | +0.13(+0.65%) |
Jun 15, 2020 | 19.57 | 20.09 | 19.46 | 19.96 | 95,427 | -0.23(-1.14%) |
Jun 12, 2020 | 20.50 | 20.59 | 19.89 | 20.19 | 30,200 | +0.79(+4.07%) |
Jun 11, 2020 | 20.50 | 20.66 | 19.34 | 19.40 | 37,625 | -2.15(-9.98%) |
Jun 10, 2020 | 21.47 | 21.92 | 21.42 | 21.55 | 59,332 | +0.11(+0.51%) |
Jun 09, 2020 | 21.54 | 21.63 | 21.09 | 21.44 | 37,764 | -0.38(-1.72%) |
Jun 08, 2020 | 21.90 | 21.93 | 21.45 | 21.82 | 35,736 | -0.09(-0.43%) |
Jun 05, 2020 | 21.75 | 22.14 | 21.34 | 21.91 | 31,800 | +1.02(+4.91%) |
Jun 04, 2020 | 20.43 | 21.09 | 20.42 | 20.89 | 72,719 | -0.21(-1.02%) |
Jun 03, 2020 | 20.48 | 21.10 | 20.45 | 21.10 | 85,342 | +1.01(+5.03%) |
Jun 02, 2020 | 19.61 | 20.20 | 19.61 | 20.09 | 226,526 | +0.94(+4.91%) |
Jun 01, 2020 | 18.25 | 19.25 | 18.25 | 19.15 | 30,657 | +0.42(+2.24%) |
May 29, 2020 | 18.94 | 19.01 | 18.55 | 18.73 | 43,200 | -1.01(-5.12%) |
May 28, 2020 | 19.52 | 19.93 | 19.51 | 19.74 | 42,416 | +1.29(+6.96%) |
May 27, 2020 | 17.94 | 18.56 | 17.94 | 18.45 | 71,260 | +0.23(+1.29%) |
May 26, 2020 | 18.30 | 18.56 | 18.13 | 18.22 | 51,378 | +0.68(+3.88%) |
May 22, 2020 | 17.19 | 17.76 | 17.19 | 17.54 | 875,400 | +0.50(+2.93%) |
May 21, 2020 | 17.15 | 17.50 | 16.90 | 17.04 | 117,703 | -0.30(-1.73%) |
May 20, 2020 | 17.03 | 17.44 | 17.03 | 17.34 | 118,002 | -0.19(-1.08%) |
May 19, 2020 | 17.75 | 17.75 | 17.40 | 17.53 | 118,719 | +0.32(+1.86%) |
May 18, 2020 | 16.89 | 17.44 | 16.60 | 17.21 | 90,543 | +0.88(+5.36%) |
May 15, 2020 | 15.89 | 16.41 | 15.88 | 16.34 | 75,100 | -0.02(-0.15%) |
May 14, 2020 | 15.85 | 16.37 | 15.59 | 16.36 | 78,389 | -0.36(-2.15%) |
May 13, 2020 | 16.95 | 17.08 | 16.58 | 16.72 | 55,915 | -0.32(-1.88%) |
May 12, 2020 | 17.43 | 17.55 | 17.00 | 17.04 | 61,080 | -0.24(-1.39%) |
May 11, 2020 | 17.11 | 17.38 | 17.11 | 17.28 | 75,759 | -0.48(-2.70%) |
May 08, 2020 | 17.52 | 17.77 | 17.38 | 17.76 | 62,500 | +0.40(+2.30%) |
May 07, 2020 | 17.44 | 17.56 | 17.25 | 17.36 | 70,523 | +0.66(+3.95%) |
May 06, 2020 | 16.76 | 16.98 | 16.70 | 16.70 | 68,068 | -0.20(-1.18%) |
May 05, 2020 | 16.53 | 17.17 | 16.53 | 16.90 | 244,857 | -0.14(-0.82%) |
May 04, 2020 | 16.84 | 17.05 | 16.70 | 17.04 | 85,510 | -0.52(-2.96%) |