Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.09 | 37.40 | 35.68 | 35.84 | 289,346 | -1.66(-4.42%) |
Apr 29, 2021 | 38.32 | 38.56 | 37.32 | 37.50 | 234,765 | -0.43(-1.14%) |
Apr 28, 2021 | 35.85 | 38.19 | 35.85 | 37.93 | 241,497 | +1.63(+4.49%) |
Apr 27, 2021 | 35.38 | 36.32 | 33.29 | 36.30 | 434,021 | -0.79(-2.14%) |
Apr 26, 2021 | 36.40 | 37.38 | 36.40 | 37.09 | 234,092 | +1.01(+2.81%) |
Apr 23, 2021 | 35.15 | 36.53 | 35.09 | 36.08 | 203,606 | +1.23(+3.54%) |
Apr 22, 2021 | 35.24 | 35.93 | 33.45 | 34.85 | 179,276 | -0.26(-0.73%) |
Apr 21, 2021 | 33.92 | 35.19 | 33.61 | 35.10 | 175,478 | +1.09(+3.20%) |
Apr 20, 2021 | 35.18 | 35.18 | 33.45 | 34.02 | 153,219 | -1.35(-3.80%) |
Apr 19, 2021 | 35.71 | 36.25 | 35.16 | 35.36 | 231,361 | -0.46(-1.29%) |
Apr 16, 2021 | 35.28 | 35.99 | 35.16 | 35.82 | 239,747 | +1.00(+2.86%) |
Apr 15, 2021 | 34.68 | 34.91 | 34.00 | 34.83 | 137,162 | +0.59(+1.72%) |
Apr 14, 2021 | 33.44 | 35.06 | 33.44 | 34.24 | 202,194 | +0.13(+0.38%) |
Apr 13, 2021 | 34.68 | 34.87 | 33.41 | 34.11 | 378,536 | -0.82(-2.35%) |
Apr 12, 2021 | 34.33 | 35.08 | 33.77 | 34.93 | 174,471 | +0.79(+2.32%) |
Apr 09, 2021 | 33.92 | 34.28 | 33.58 | 34.14 | 77,274 | +0.28(+0.82%) |
Apr 08, 2021 | 33.91 | 33.91 | 32.88 | 33.86 | 120,872 | +0.21(+0.63%) |
Apr 07, 2021 | 34.89 | 34.91 | 33.54 | 33.65 | 188,044 | -1.10(-3.16%) |
Apr 06, 2021 | 34.73 | 35.45 | 34.12 | 34.75 | 290,186 | +0.27(+0.77%) |
Apr 05, 2021 | 35.60 | 35.72 | 34.14 | 34.48 | 195,356 | -0.37(-1.06%) |
Apr 01, 2021 | 35.03 | 35.16 | 34.01 | 34.85 | 336,992 | -0.17(-0.47%) |
Mar 31, 2021 | 33.75 | 35.84 | 33.31 | 35.01 | 707,753 | +1.64(+4.91%) |
Mar 30, 2021 | 31.35 | 33.55 | 31.07 | 33.37 | 325,818 | +2.15(+6.88%) |
Mar 29, 2021 | 32.68 | 33.28 | 31.14 | 31.23 | 307,360 | -1.69(-5.12%) |
Mar 26, 2021 | 32.03 | 32.96 | 31.38 | 32.91 | 358,264 | +1.72(+5.52%) |
Mar 25, 2021 | 29.96 | 31.42 | 29.23 | 31.19 | 210,070 | +0.78(+2.58%) |
Mar 24, 2021 | 30.34 | 31.58 | 30.26 | 30.41 | 212,037 | +0.57(+1.91%) |
Mar 23, 2021 | 31.06 | 31.30 | 29.73 | 29.83 | 225,566 | -1.74(-5.51%) |
Mar 22, 2021 | 32.66 | 32.69 | 31.14 | 31.58 | 273,546 | -1.16(-3.55%) |
Mar 19, 2021 | 32.59 | 33.43 | 32.17 | 32.74 | 626,773 | -0.01(-0.03%) |
Mar 18, 2021 | 33.26 | 34.36 | 32.60 | 32.75 | 259,709 | -0.85(-2.52%) |
Mar 17, 2021 | 32.63 | 33.66 | 32.13 | 33.59 | 199,471 | +0.80(+2.44%) |
Mar 16, 2021 | 34.00 | 34.00 | 32.45 | 32.79 | 368,274 | -1.29(-3.78%) |
Mar 15, 2021 | 33.81 | 34.15 | 32.80 | 34.08 | 192,895 | +0.21(+0.63%) |
Mar 12, 2021 | 33.44 | 34.10 | 32.94 | 33.87 | 146,192 | +0.51(+1.52%) |
Mar 11, 2021 | 32.99 | 33.53 | 32.65 | 33.36 | 194,146 | +0.68(+2.09%) |
Mar 10, 2021 | 31.81 | 33.01 | 31.64 | 32.68 | 228,151 | +1.20(+3.80%) |
Mar 09, 2021 | 32.17 | 32.29 | 31.30 | 31.48 | 230,140 | -0.34(-1.07%) |
Mar 08, 2021 | 31.05 | 32.05 | 30.48 | 31.82 | 216,752 | +0.90(+2.92%) |
Mar 05, 2021 | 30.39 | 31.23 | 29.30 | 30.92 | 224,335 | +1.35(+4.58%) |
Mar 04, 2021 | 30.67 | 30.93 | 29.14 | 29.57 | 300,225 | -0.99(-3.23%) |
Mar 03, 2021 | 30.09 | 31.45 | 29.82 | 30.55 | 281,779 | +0.81(+2.73%) |
Mar 02, 2021 | 30.07 | 30.16 | 29.56 | 29.74 | 166,770 | -0.01(-0.03%) |
Mar 01, 2021 | 28.90 | 29.94 | 28.88 | 29.75 | 169,458 | +1.25(+4.40%) |
Feb 26, 2021 | 28.19 | 28.99 | 27.23 | 28.50 | 192,644 | +0.22(+0.78%) |
Feb 25, 2021 | 29.09 | 29.10 | 28.18 | 28.28 | 177,477 | -0.84(-2.90%) |
Feb 24, 2021 | 28.12 | 29.76 | 28.10 | 29.12 | 268,572 | +1.24(+4.46%) |
Feb 23, 2021 | 27.16 | 28.16 | 26.82 | 27.88 | 280,324 | +0.33(+1.19%) |
Feb 22, 2021 | 27.40 | 28.33 | 27.39 | 27.55 | 576,149 | +0.15(+0.53%) |
Feb 19, 2021 | 26.41 | 27.53 | 26.41 | 27.40 | 213,588 | +1.28(+4.90%) |
Feb 18, 2021 | 26.83 | 27.08 | 25.49 | 26.12 | 498,554 | -0.62(-2.32%) |
Feb 17, 2021 | 29.60 | 29.62 | 25.12 | 26.75 | 875,914 | -2.30(-7.92%) |
Feb 16, 2021 | 28.73 | 29.14 | 28.55 | 29.05 | 264,952 | +0.36(+1.24%) |
Feb 12, 2021 | 27.66 | 28.81 | 27.66 | 28.69 | 190,708 | +0.74(+2.65%) |
Feb 11, 2021 | 28.29 | 28.30 | 27.29 | 27.95 | 185,818 | -0.01(-0.03%) |
Feb 10, 2021 | 28.46 | 28.64 | 27.86 | 27.96 | 144,638 | -0.23(-0.81%) |
Feb 09, 2021 | 27.80 | 28.30 | 27.49 | 28.19 | 103,626 | -0.05(-0.19%) |
Feb 08, 2021 | 27.80 | 28.24 | 27.60 | 28.24 | 124,698 | +0.83(+3.03%) |
Feb 05, 2021 | 27.43 | 27.75 | 26.92 | 27.41 | 149,763 | +0.28(+1.04%) |
Feb 04, 2021 | 26.45 | 27.49 | 26.24 | 27.13 | 196,118 | +1.08(+4.14%) |
Feb 03, 2021 | 25.95 | 26.40 | 25.61 | 26.05 | 142,104 | +0.00(+0.00%) |
Feb 02, 2021 | 26.23 | 26.28 | 25.67 | 26.05 | 122,562 | +0.16(+0.60%) |
Feb 01, 2021 | 25.50 | 26.03 | 25.13 | 25.90 | 185,806 | +0.79(+3.17%) |
Jan 29, 2021 | 26.11 | 26.49 | 24.73 | 25.10 | 281,026 | -1.09(-4.15%) |
Jan 28, 2021 | 25.21 | 26.60 | 25.14 | 26.19 | 273,074 | +1.48(+6.01%) |
Jan 27, 2021 | 24.91 | 25.74 | 24.08 | 24.70 | 339,108 | -2.05(-7.66%) |
Jan 26, 2021 | 28.03 | 28.46 | 26.62 | 26.75 | 211,444 | -0.79(-2.85%) |
Jan 25, 2021 | 28.11 | 28.67 | 27.27 | 27.54 | 133,591 | -1.14(-3.98%) |
Jan 22, 2021 | 28.04 | 28.81 | 27.50 | 28.68 | 280,369 | +0.05(+0.16%) |
Jan 21, 2021 | 29.10 | 29.17 | 28.54 | 28.64 | 100,807 | -0.30(-1.04%) |
Jan 20, 2021 | 28.72 | 29.11 | 28.49 | 28.94 | 137,114 | +0.40(+1.41%) |
Jan 19, 2021 | 28.53 | 28.85 | 27.97 | 28.54 | 152,011 | +0.58(+2.06%) |
Jan 15, 2021 | 28.62 | 28.75 | 27.58 | 27.96 | 155,128 | -1.38(-4.70%) |
Jan 14, 2021 | 29.20 | 29.60 | 28.49 | 29.34 | 165,751 | +0.62(+2.16%) |
Jan 13, 2021 | 29.16 | 29.82 | 28.64 | 28.72 | 147,135 | -0.95(-3.20%) |
Jan 12, 2021 | 29.07 | 29.92 | 28.68 | 29.67 | 102,364 | +0.70(+2.43%) |
Jan 11, 2021 | 28.22 | 29.14 | 28.22 | 28.97 | 124,593 | +0.00(+0.00%) |
Jan 08, 2021 | 29.75 | 29.75 | 28.30 | 28.97 | 152,719 | -0.68(-2.28%) |
Jan 07, 2021 | 29.67 | 29.79 | 28.74 | 29.64 | 213,543 | +0.36(+1.22%) |
Jan 06, 2021 | 27.63 | 29.83 | 27.63 | 29.28 | 691,108 | +2.35(+8.71%) |
Jan 05, 2021 | 26.62 | 27.56 | 26.15 | 26.94 | 536,445 | +0.80(+3.08%) |
Jan 04, 2021 | 27.49 | 27.81 | 25.87 | 26.13 | 289,806 | -1.10(-4.03%) |
Dec 31, 2020 | 27.23 | 27.23 | 27.23 | 103,470 | +0.05(+0.17%) | |
Dec 30, 2020 | 26.82 | 27.44 | 26.49 | 27.18 | 103,470 | +0.42(+1.57%) |
Dec 29, 2020 | 27.11 | 27.26 | 26.43 | 26.76 | 111,447 | -0.40(-1.48%) |
Dec 28, 2020 | 27.94 | 27.98 | 27.13 | 27.17 | 149,718 | -0.47(-1.69%) |
Dec 24, 2020 | 27.59 | 27.90 | 27.28 | 27.63 | 64,591 | -0.09(-0.33%) |
Dec 23, 2020 | 27.49 | 27.86 | 27.18 | 27.72 | 156,871 | +0.70(+2.60%) |
Dec 22, 2020 | 26.64 | 27.14 | 26.44 | 27.02 | 157,314 | +0.43(+1.61%) |
Dec 21, 2020 | 26.51 | 26.80 | 25.88 | 26.59 | 321,298 | -0.59(-2.18%) |
Dec 18, 2020 | 26.71 | 27.32 | 26.68 | 27.18 | 627,738 | +0.51(+1.92%) |
Dec 17, 2020 | 26.83 | 27.13 | 26.27 | 26.67 | 169,863 | +0.02(+0.07%) |
Dec 16, 2020 | 27.41 | 27.42 | 26.65 | 26.65 | 214,494 | -0.69(-2.51%) |
Dec 15, 2020 | 26.71 | 27.37 | 26.38 | 27.34 | 202,776 | +1.26(+4.83%) |
Dec 14, 2020 | 26.77 | 27.17 | 26.05 | 26.08 | 293,326 | -0.28(-1.07%) |
Dec 11, 2020 | 25.25 | 26.72 | 25.25 | 26.36 | 205,925 | +0.70(+2.74%) |
Dec 10, 2020 | 25.98 | 26.51 | 25.40 | 25.66 | 155,569 | -0.67(-2.53%) |
Dec 09, 2020 | 26.69 | 27.07 | 26.22 | 26.33 | 270,299 | +0.05(+0.21%) |
Dec 08, 2020 | 26.12 | 26.96 | 26.12 | 26.27 | 426,655 | -0.20(-0.76%) |
Dec 07, 2020 | 27.26 | 27.39 | 26.34 | 26.47 | 401,496 | -1.01(-3.69%) |
Dec 04, 2020 | 26.28 | 27.59 | 26.11 | 27.49 | 272,487 | +1.60(+6.17%) |
Dec 03, 2020 | 25.50 | 26.09 | 25.29 | 25.89 | 169,708 | +0.36(+1.40%) |
Dec 02, 2020 | 25.25 | 25.77 | 25.13 | 25.53 | 391,246 | +0.20(+0.79%) |
Dec 01, 2020 | 25.21 | 25.55 | 24.72 | 25.33 | 187,408 | +0.78(+3.16%) |
Nov 30, 2020 | 25.27 | 25.56 | 24.43 | 24.55 | 497,335 | -0.86(-3.38%) |
Nov 27, 2020 | 25.47 | 25.72 | 24.99 | 25.41 | 107,396 | -0.24(-0.93%) |
Nov 25, 2020 | 25.87 | 26.02 | 25.12 | 25.65 | 164,105 | -0.48(-1.82%) |
Nov 24, 2020 | 26.62 | 26.87 | 26.07 | 26.12 | 466,258 | +0.01(+0.05%) |
Nov 23, 2020 | 25.49 | 26.18 | 25.47 | 26.11 | 265,527 | +1.04(+4.15%) |
Nov 20, 2020 | 25.56 | 25.80 | 24.80 | 25.07 | 306,609 | +0.31(+1.24%) |
Nov 19, 2020 | 24.43 | 24.83 | 23.92 | 24.76 | 131,748 | +0.26(+1.07%) |
Nov 18, 2020 | 24.73 | 25.28 | 24.49 | 24.50 | 183,807 | -0.01(-0.04%) |
Nov 17, 2020 | 24.27 | 24.70 | 24.02 | 24.51 | 127,529 | -0.21(-0.84%) |
Nov 16, 2020 | 23.89 | 24.72 | 23.51 | 24.72 | 372,163 | +1.76(+7.64%) |
Nov 13, 2020 | 22.39 | 23.19 | 22.32 | 22.96 | 434,602 | +0.81(+3.63%) |
Nov 12, 2020 | 23.53 | 23.53 | 21.91 | 22.16 | 444,581 | -1.78(-7.45%) |
Nov 11, 2020 | 23.79 | 23.95 | 22.84 | 23.94 | 332,516 | +0.27(+1.15%) |
Nov 10, 2020 | 22.64 | 23.91 | 22.64 | 23.67 | 486,251 | +1.32(+5.91%) |
Nov 09, 2020 | 21.77 | 23.26 | 21.42 | 22.35 | 677,463 | +1.85(+9.00%) |
Nov 06, 2020 | 20.58 | 20.58 | 20.18 | 20.50 | 140,262 | +0.07(+0.35%) |
Nov 05, 2020 | 19.85 | 20.85 | 19.85 | 20.43 | 178,219 | +0.84(+4.30%) |
Nov 04, 2020 | 20.50 | 20.50 | 19.38 | 19.59 | 418,792 | -1.49(-7.08%) |
Nov 03, 2020 | 20.66 | 21.22 | 20.36 | 21.08 | 226,858 | +0.90(+4.48%) |
Nov 02, 2020 | 19.41 | 20.22 | 19.36 | 20.18 | 171,289 | +1.14(+5.99%) |
Oct 30, 2020 | 18.51 | 19.55 | 18.30 | 19.04 | 210,338 | +0.29(+1.54%) |
Oct 29, 2020 | 18.36 | 18.86 | 17.94 | 18.75 | 311,952 | +0.31(+1.67%) |
Oct 28, 2020 | 18.73 | 19.13 | 17.87 | 18.44 | 240,271 | -0.96(-4.94%) |
Oct 27, 2020 | 19.95 | 19.95 | 19.29 | 19.40 | 301,893 | -0.58(-2.90%) |
Oct 26, 2020 | 20.53 | 20.78 | 19.80 | 19.98 | 243,768 | -1.08(-5.11%) |
Oct 23, 2020 | 20.16 | 21.08 | 20.11 | 21.05 | 239,296 | +1.02(+5.10%) |
Oct 22, 2020 | 19.89 | 20.33 | 19.85 | 20.03 | 247,734 | +0.14(+0.68%) |
Oct 21, 2020 | 20.48 | 20.79 | 19.84 | 19.90 | 368,107 | -0.72(-3.51%) |
Oct 20, 2020 | 20.46 | 21.01 | 20.27 | 20.62 | 181,171 | +0.29(+1.42%) |
Oct 19, 2020 | 20.95 | 21.42 | 20.22 | 20.33 | 274,797 | -0.61(-2.90%) |
Oct 16, 2020 | 20.56 | 21.22 | 20.50 | 20.94 | 142,472 | +0.29(+1.40%) |
Oct 15, 2020 | 19.90 | 20.66 | 19.82 | 20.65 | 234,467 | +0.34(+1.69%) |
Oct 14, 2020 | 20.23 | 21.20 | 20.20 | 20.30 | 166,045 | +0.12(+0.58%) |
Oct 13, 2020 | 20.46 | 20.78 | 20.13 | 20.18 | 164,951 | -0.68(-3.25%) |
Oct 12, 2020 | 20.68 | 21.06 | 20.41 | 20.86 | 210,776 | +0.17(+0.83%) |
Oct 09, 2020 | 21.49 | 21.65 | 20.62 | 20.69 | 320,757 | -0.63(-2.97%) |
Oct 08, 2020 | 21.30 | 21.53 | 20.82 | 21.32 | 193,224 | +0.36(+1.73%) |
Oct 07, 2020 | 20.77 | 21.49 | 20.60 | 20.96 | 360,243 | +0.54(+2.66%) |
Oct 06, 2020 | 21.37 | 21.49 | 20.37 | 20.42 | 450,319 | -0.62(-2.97%) |
Oct 05, 2020 | 19.87 | 21.12 | 19.85 | 21.04 | 398,530 | +1.33(+6.75%) |
Oct 02, 2020 | 17.78 | 19.80 | 17.65 | 19.71 | 324,846 | +1.44(+7.87%) |
Oct 01, 2020 | 17.68 | 18.34 | 17.60 | 18.28 | 289,534 | +0.49(+2.75%) |
Sep 30, 2020 | 17.65 | 18.16 | 17.62 | 17.79 | 345,963 | +0.33(+1.87%) |
Sep 29, 2020 | 17.77 | 18.28 | 17.33 | 17.46 | 316,285 | -0.43(-2.38%) |
Sep 28, 2020 | 17.44 | 18.44 | 17.44 | 17.89 | 335,087 | +0.83(+4.88%) |
Sep 25, 2020 | 16.95 | 17.23 | 16.59 | 17.05 | 260,739 | +0.26(+1.56%) |
Sep 24, 2020 | 16.32 | 17.13 | 16.22 | 16.79 | 326,718 | +0.31(+1.87%) |
Sep 23, 2020 | 16.92 | 17.22 | 16.39 | 16.48 | 356,536 | -0.41(-2.41%) |
Sep 22, 2020 | 16.69 | 16.93 | 16.46 | 16.89 | 322,467 | +0.13(+0.76%) |
Sep 21, 2020 | 18.18 | 18.18 | 16.56 | 16.76 | 599,010 | -2.04(-10.87%) |
Sep 18, 2020 | 19.58 | 19.80 | 18.76 | 18.81 | 631,787 | -0.65(-3.35%) |
Sep 17, 2020 | 19.38 | 20.03 | 19.17 | 19.46 | 450,670 | -0.24(-1.19%) |
Sep 16, 2020 | 18.58 | 19.79 | 18.42 | 19.70 | 488,353 | +1.16(+6.25%) |
Sep 15, 2020 | 18.62 | 18.75 | 18.27 | 18.54 | 220,376 | +0.00(+0.00%) |
Sep 14, 2020 | 18.29 | 18.58 | 18.15 | 18.54 | 179,135 | +0.34(+1.89%) |
Sep 11, 2020 | 18.25 | 18.47 | 18.08 | 18.19 | 232,665 | +0.10(+0.55%) |
Sep 10, 2020 | 18.88 | 18.98 | 18.02 | 18.09 | 296,157 | -0.65(-3.47%) |
Sep 09, 2020 | 18.89 | 18.95 | 18.57 | 18.75 | 223,128 | +0.10(+0.53%) |
Sep 08, 2020 | 19.11 | 19.12 | 18.61 | 18.65 | 303,690 | -0.68(-3.51%) |
Sep 04, 2020 | 18.66 | 19.57 | 18.66 | 19.33 | 345,184 | +0.57(+3.04%) |
Sep 03, 2020 | 19.18 | 19.48 | 18.64 | 18.76 | 343,537 | -0.53(-2.77%) |
Sep 02, 2020 | 18.99 | 19.33 | 18.80 | 19.29 | 196,291 | +0.30(+1.57%) |
Sep 01, 2020 | 18.15 | 19.06 | 17.92 | 18.99 | 241,580 | +0.66(+3.60%) |
Aug 31, 2020 | 19.12 | 19.13 | 18.31 | 18.33 | 375,235 | -0.95(-4.91%) |
Aug 28, 2020 | 19.00 | 19.42 | 18.85 | 19.28 | 244,823 | +0.43(+2.28%) |
Aug 27, 2020 | 18.28 | 18.88 | 17.72 | 18.85 | 317,861 | +0.67(+3.71%) |
Aug 26, 2020 | 18.06 | 18.32 | 17.85 | 18.17 | 636,565 | +0.21(+1.19%) |
Aug 25, 2020 | 18.15 | 18.22 | 17.65 | 17.96 | 419,507 | -0.14(-0.79%) |
Aug 24, 2020 | 17.86 | 18.30 | 17.66 | 18.10 | 280,883 | +0.31(+1.76%) |
Aug 21, 2020 | 17.97 | 18.11 | 17.64 | 17.79 | 278,875 | -0.23(-1.29%) |
Aug 20, 2020 | 18.03 | 18.21 | 17.80 | 18.02 | 189,762 | -0.27(-1.46%) |
Aug 19, 2020 | 18.18 | 18.55 | 18.07 | 18.29 | 329,045 | +0.17(+0.94%) |
Aug 18, 2020 | 18.64 | 18.87 | 18.06 | 18.12 | 299,974 | -0.65(-3.47%) |
Aug 17, 2020 | 19.06 | 19.32 | 18.72 | 18.77 | 234,317 | -0.27(-1.41%) |
Aug 14, 2020 | 18.89 | 19.23 | 18.81 | 19.04 | 293,776 | -0.01(-0.05%) |
Aug 13, 2020 | 18.94 | 19.45 | 18.94 | 19.05 | 252,882 | -0.12(-0.65%) |
Aug 12, 2020 | 19.19 | 19.62 | 18.79 | 19.17 | 211,789 | +0.23(+1.23%) |
Aug 11, 2020 | 19.04 | 19.80 | 18.80 | 18.94 | 428,894 | +0.16(+0.86%) |
Aug 10, 2020 | 18.14 | 19.02 | 18.01 | 18.78 | 495,006 | +0.86(+4.78%) |
Aug 07, 2020 | 17.50 | 17.94 | 17.41 | 17.92 | 519,207 | +0.33(+1.88%) |
Aug 06, 2020 | 17.82 | 17.88 | 17.52 | 17.59 | 236,228 | -0.17(-0.93%) |
Aug 05, 2020 | 17.42 | 18.01 | 17.22 | 17.76 | 300,837 | +0.33(+1.92%) |
Aug 04, 2020 | 17.33 | 18.14 | 16.56 | 17.42 | 573,922 | +1.31(+8.14%) |
Aug 03, 2020 | 15.66 | 16.22 | 15.66 | 16.11 | 196,398 | +0.41(+2.62%) |
Jul 31, 2020 | 15.83 | 15.92 | 15.32 | 15.70 | 244,702 | -0.34(-2.11%) |
Jul 30, 2020 | 16.22 | 16.50 | 15.78 | 16.04 | 149,224 | -0.53(-3.18%) |
Jul 29, 2020 | 16.07 | 16.61 | 16.00 | 16.57 | 202,012 | +0.67(+4.21%) |
Jul 28, 2020 | 16.40 | 16.65 | 15.89 | 15.90 | 183,981 | -0.64(-3.89%) |
Jul 27, 2020 | 16.25 | 16.54 | 16.07 | 16.54 | 135,786 | +0.23(+1.42%) |
Jul 24, 2020 | 16.87 | 16.96 | 16.27 | 16.31 | 193,386 | -0.60(-3.54%) |
Jul 23, 2020 | 16.65 | 16.98 | 16.63 | 16.90 | 203,376 | +0.12(+0.69%) |
Jul 22, 2020 | 16.57 | 16.89 | 16.38 | 16.79 | 130,353 | +0.05(+0.32%) |
Jul 21, 2020 | 16.40 | 16.98 | 16.40 | 16.73 | 299,317 | +0.46(+2.80%) |
Jul 20, 2020 | 16.66 | 16.82 | 16.20 | 16.28 | 153,466 | -0.52(-3.08%) |
Jul 17, 2020 | 16.93 | 17.31 | 16.52 | 16.80 | 319,434 | -0.17(-1.00%) |
Jul 16, 2020 | 16.63 | 17.04 | 16.46 | 16.97 | 247,815 | +0.14(+0.85%) |
Jul 15, 2020 | 16.51 | 17.00 | 16.30 | 16.82 | 327,299 | +0.71(+4.37%) |
Jul 14, 2020 | 15.71 | 16.16 | 15.42 | 16.12 | 237,425 | +0.37(+2.38%) |
Jul 13, 2020 | 15.58 | 16.15 | 15.17 | 15.74 | 275,483 | +0.38(+2.50%) |
Jul 10, 2020 | 14.99 | 15.50 | 14.99 | 15.36 | 219,828 | +0.37(+2.50%) |
Jul 09, 2020 | 15.65 | 15.97 | 14.98 | 14.99 | 190,009 | -0.74(-4.71%) |
Jul 08, 2020 | 15.56 | 16.02 | 15.25 | 15.73 | 260,282 | +0.08(+0.48%) |
Jul 07, 2020 | 16.20 | 16.23 | 15.62 | 15.65 | 378,766 | -0.78(-4.75%) |
Jul 06, 2020 | 16.50 | 16.74 | 16.10 | 16.43 | 217,690 | +0.37(+2.28%) |
Jul 02, 2020 | 16.13 | 16.81 | 15.95 | 16.07 | 326,269 | +0.46(+2.92%) |
Jul 01, 2020 | 16.60 | 17.05 | 15.57 | 15.61 | 324,020 | -0.88(-5.36%) |
Jun 30, 2020 | 16.30 | 16.58 | 15.63 | 16.49 | 463,295 | +0.05(+0.33%) |
Jun 29, 2020 | 15.81 | 16.60 | 15.80 | 16.44 | 454,067 | +0.86(+5.50%) |
Jun 26, 2020 | 15.24 | 15.76 | 15.07 | 15.58 | 1,149,001 | +0.15(+0.98%) |
Jun 25, 2020 | 15.01 | 15.50 | 14.66 | 15.43 | 342,024 | +0.38(+2.52%) |
Jun 24, 2020 | 15.70 | 15.90 | 14.71 | 15.05 | 411,958 | -0.89(-5.57%) |
Jun 23, 2020 | 16.37 | 16.37 | 15.62 | 15.94 | 234,593 | -0.12(-0.72%) |
Jun 22, 2020 | 15.89 | 16.21 | 15.63 | 16.06 | 239,306 | -0.04(-0.28%) |
Jun 19, 2020 | 16.48 | 16.82 | 15.76 | 16.10 | 471,253 | -0.12(-0.72%) |
Jun 18, 2020 | 16.31 | 16.88 | 16.07 | 16.22 | 290,163 | -0.29(-1.78%) |
Jun 17, 2020 | 17.38 | 17.38 | 16.40 | 16.51 | 337,035 | -0.88(-5.08%) |
Jun 16, 2020 | 16.98 | 17.81 | 16.78 | 17.40 | 757,603 | +1.42(+8.88%) |
Jun 15, 2020 | 15.23 | 16.13 | 15.06 | 15.98 | 327,751 | +0.10(+0.62%) |
Jun 12, 2020 | 16.74 | 17.13 | 15.34 | 15.88 | 470,468 | +0.35(+2.24%) |
Jun 11, 2020 | 16.29 | 16.73 | 15.49 | 15.53 | 457,313 | -2.33(-13.02%) |
Jun 10, 2020 | 18.38 | 18.47 | 17.48 | 17.85 | 354,824 | -0.66(-3.59%) |
Jun 09, 2020 | 18.27 | 18.99 | 18.14 | 18.52 | 513,861 | -0.99(-5.08%) |
Jun 08, 2020 | 19.04 | 19.60 | 18.69 | 19.51 | 547,219 | +0.86(+4.59%) |
Jun 05, 2020 | 17.98 | 19.35 | 17.72 | 18.65 | 710,577 | +1.79(+10.58%) |
Jun 04, 2020 | 16.24 | 17.00 | 16.00 | 16.87 | 382,201 | +0.50(+3.05%) |
Jun 03, 2020 | 16.28 | 17.05 | 16.24 | 16.37 | 873,622 | +0.33(+2.06%) |
Jun 02, 2020 | 15.25 | 16.25 | 15.22 | 16.04 | 493,534 | +0.99(+6.58%) |
Jun 01, 2020 | 15.21 | 15.64 | 15.03 | 15.05 | 308,997 | -0.25(-1.63%) |
May 29, 2020 | 15.09 | 15.63 | 14.65 | 15.30 | 383,747 | -0.13(-0.84%) |
May 28, 2020 | 15.95 | 15.95 | 15.30 | 15.43 | 403,871 | -0.30(-1.90%) |
May 27, 2020 | 15.77 | 16.05 | 14.85 | 15.73 | 789,576 | +0.46(+2.99%) |
May 26, 2020 | 13.91 | 15.41 | 13.61 | 15.27 | 619,195 | +2.01(+15.18%) |
May 22, 2020 | 13.46 | 13.46 | 12.90 | 13.26 | 258,953 | -0.11(-0.79%) |
May 21, 2020 | 13.51 | 13.72 | 13.18 | 13.36 | 232,261 | -0.09(-0.65%) |
May 20, 2020 | 13.29 | 13.68 | 13.11 | 13.45 | 303,689 | +0.72(+5.66%) |
May 19, 2020 | 13.49 | 13.54 | 12.72 | 12.73 | 240,098 | -0.85(-6.27%) |
May 18, 2020 | 12.52 | 13.65 | 12.52 | 13.58 | 583,127 | +1.72(+14.52%) |
May 15, 2020 | 11.43 | 12.04 | 11.33 | 11.86 | 335,671 | +0.32(+2.74%) |
May 14, 2020 | 10.86 | 11.55 | 10.38 | 11.54 | 625,715 | +0.49(+4.45%) |
May 13, 2020 | 11.64 | 11.68 | 10.86 | 11.05 | 483,049 | -0.64(-5.48%) |
May 12, 2020 | 12.65 | 12.86 | 11.68 | 11.69 | 599,987 | -0.97(-7.63%) |
May 11, 2020 | 13.00 | 13.04 | 12.09 | 12.66 | 637,289 | -0.61(-4.57%) |
May 08, 2020 | 12.40 | 13.75 | 12.11 | 13.27 | 846,521 | +0.38(+2.93%) |
May 07, 2020 | 12.40 | 12.89 | 12.34 | 12.89 | 371,341 | +0.71(+5.84%) |
May 06, 2020 | 12.97 | 13.29 | 12.16 | 12.18 | 261,045 | -0.78(-6.03%) |
May 05, 2020 | 13.24 | 13.63 | 12.94 | 12.96 | 418,572 | +0.02(+0.14%) |
May 04, 2020 | 13.03 | 13.15 | 12.34 | 12.94 | 389,031 | -0.39(-2.90%) |