Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.65 | 31.66 | 29.49 | 31.00 | 114,900 | +1.20(+4.03%) |
Apr 29, 2021 | 31.89 | 31.89 | 29.80 | 29.80 | 56,040 | -2.33(-7.25%) |
Apr 28, 2021 | 30.32 | 33.11 | 29.77 | 32.13 | 96,953 | +1.66(+5.45%) |
Apr 27, 2021 | 31.40 | 31.82 | 30.23 | 30.47 | 63,387 | -0.83(-2.65%) |
Apr 26, 2021 | 30.98 | 31.79 | 29.91 | 31.30 | 97,148 | +0.32(+1.03%) |
Apr 23, 2021 | 31.43 | 31.62 | 29.58 | 30.98 | 32,800 | -0.22(-0.71%) |
Apr 22, 2021 | 30.27 | 31.53 | 29.07 | 31.20 | 31,799 | +0.80(+2.63%) |
Apr 21, 2021 | 29.74 | 30.76 | 28.32 | 30.40 | 134,106 | +1.08(+3.68%) |
Apr 20, 2021 | 28.53 | 30.05 | 27.50 | 29.32 | 58,720 | +1.22(+4.34%) |
Apr 19, 2021 | 29.22 | 30.99 | 27.77 | 28.10 | 98,853 | -1.35(-4.58%) |
Apr 16, 2021 | 30.00 | 30.00 | 27.75 | 29.45 | 75,700 | -0.52(-1.74%) |
Apr 15, 2021 | 30.29 | 30.73 | 29.14 | 29.97 | 94,070 | +0.01(+0.03%) |
Apr 14, 2021 | 29.64 | 31.14 | 28.53 | 29.96 | 142,360 | +0.65(+2.22%) |
Apr 13, 2021 | 27.03 | 29.35 | 27.00 | 29.31 | 174,776 | +2.31(+8.56%) |
Apr 12, 2021 | 28.64 | 28.64 | 26.39 | 27.00 | 178,462 | -1.38(-4.86%) |
Apr 09, 2021 | 32.23 | 33.20 | 28.28 | 28.38 | 488,300 | -3.90(-12.08%) |
Apr 08, 2021 | 30.59 | 32.35 | 29.50 | 32.28 | 390,663 | +1.81(+5.94%) |
Apr 07, 2021 | 30.15 | 30.71 | 28.90 | 30.47 | 233,121 | +0.31(+1.03%) |
Apr 06, 2021 | 30.83 | 31.06 | 29.06 | 30.16 | 254,910 | -0.38(-1.24%) |
Apr 05, 2021 | 30.48 | 31.50 | 30.01 | 30.54 | 206,326 | +0.06(+0.20%) |
Apr 01, 2021 | 30.65 | 30.65 | 28.37 | 30.48 | 678,000 | +0.61(+2.04%) |
Mar 31, 2021 | 27.14 | 30.70 | 25.57 | 29.87 | 147,875 | +3.00(+11.16%) |
Mar 30, 2021 | 26.20 | 28.50 | 26.20 | 26.87 | 178,631 | +0.87(+3.35%) |
Mar 29, 2021 | 26.12 | 27.07 | 24.40 | 26.00 | 69,998 | -0.43(-1.63%) |
Mar 26, 2021 | 25.16 | 27.80 | 25.16 | 26.43 | 483,400 | +0.28(+1.07%) |
Mar 25, 2021 | 25.51 | 27.25 | 24.68 | 26.15 | 97,364 | +1.01(+4.02%) |
Mar 24, 2021 | 25.55 | 26.50 | 24.52 | 25.14 | 168,891 | -0.09(-0.36%) |
Mar 23, 2021 | 25.83 | 26.00 | 24.36 | 25.23 | 50,145 | -0.75(-2.89%) |
Mar 22, 2021 | 26.03 | 26.90 | 24.29 | 25.98 | 106,939 | -0.02(-0.08%) |
Mar 19, 2021 | 26.53 | 27.04 | 25.30 | 26.00 | 75,900 | -0.78(-2.91%) |
Mar 18, 2021 | 28.54 | 29.39 | 26.04 | 26.78 | 81,886 | -1.44(-5.10%) |
Mar 17, 2021 | 27.35 | 29.38 | 26.39 | 28.22 | 129,710 | +0.32(+1.15%) |
Mar 16, 2021 | 28.35 | 28.86 | 26.69 | 27.90 | 114,166 | -0.57(-2.00%) |
Mar 15, 2021 | 27.43 | 28.47 | 27.02 | 28.47 | 95,586 | +0.59(+2.12%) |
Mar 12, 2021 | 26.68 | 29.00 | 26.35 | 27.88 | 186,500 | +0.88(+3.26%) |
Mar 11, 2021 | 27.25 | 28.00 | 26.00 | 27.00 | 87,834 | -0.35(-1.28%) |
Mar 10, 2021 | 26.25 | 27.50 | 25.08 | 27.35 | 195,423 | +1.93(+7.59%) |
Mar 09, 2021 | 23.11 | 26.19 | 22.95 | 25.42 | 159,073 | +2.57(+11.25%) |
Mar 08, 2021 | 23.55 | 24.60 | 22.05 | 22.85 | 135,184 | -1.07(-4.47%) |
Mar 05, 2021 | 22.08 | 25.90 | 21.05 | 23.92 | 176,700 | +1.52(+6.79%) |
Mar 04, 2021 | 23.91 | 23.91 | 20.67 | 22.40 | 131,971 | -1.60(-6.67%) |
Mar 03, 2021 | 24.79 | 25.75 | 23.25 | 24.00 | 61,761 | -0.87(-3.50%) |
Mar 02, 2021 | 25.67 | 26.25 | 24.87 | 24.87 | 56,971 | -0.80(-3.12%) |
Mar 01, 2021 | 25.27 | 26.50 | 24.80 | 25.67 | 107,132 | +0.40(+1.58%) |
Feb 26, 2021 | 24.88 | 25.98 | 23.80 | 25.27 | 96,500 | +0.33(+1.32%) |
Feb 25, 2021 | 25.69 | 26.99 | 24.54 | 24.94 | 176,141 | -0.51(-2.00%) |
Feb 24, 2021 | 24.31 | 25.65 | 23.82 | 25.45 | 1,314,569 | +1.29(+5.34%) |
Feb 23, 2021 | 24.70 | 25.37 | 23.29 | 24.16 | 59,023 | -1.02(-4.05%) |
Feb 22, 2021 | 25.96 | 26.19 | 25.10 | 25.18 | 79,523 | -0.48(-1.87%) |
Feb 19, 2021 | 27.70 | 28.16 | 25.33 | 25.66 | 107,600 | -2.12(-7.63%) |
Feb 18, 2021 | 26.49 | 28.00 | 25.34 | 27.78 | 89,908 | +1.26(+4.75%) |
Feb 17, 2021 | 26.00 | 27.97 | 25.00 | 26.52 | 238,963 | +0.48(+1.84%) |
Feb 16, 2021 | 27.04 | 27.85 | 25.82 | 26.04 | 88,780 | -1.54(-5.58%) |
Feb 12, 2021 | 27.84 | 28.21 | 27.29 | 27.58 | 43,500 | -0.14(-0.51%) |
Feb 11, 2021 | 28.83 | 29.03 | 27.11 | 27.72 | 87,463 | -1.16(-4.02%) |
Feb 10, 2021 | 29.54 | 30.00 | 28.03 | 28.88 | 80,951 | -0.47(-1.60%) |
Feb 09, 2021 | 28.27 | 30.10 | 28.27 | 29.35 | 41,143 | +1.11(+3.93%) |
Feb 08, 2021 | 30.78 | 31.00 | 28.02 | 28.24 | 71,174 | -2.01(-6.64%) |
Feb 05, 2021 | 29.86 | 31.59 | 28.35 | 30.25 | 77,600 | +0.36(+1.20%) |
Feb 04, 2021 | 28.83 | 30.23 | 27.50 | 29.89 | 21,705 | +0.80(+2.75%) |
Feb 03, 2021 | 28.73 | 29.57 | 27.64 | 29.09 | 49,493 | +0.60(+2.11%) |
Feb 02, 2021 | 27.23 | 28.94 | 27.00 | 28.49 | 46,261 | +1.56(+5.79%) |
Feb 01, 2021 | 26.81 | 27.54 | 24.27 | 26.93 | 215,330 | +0.12(+0.45%) |
Jan 29, 2021 | 24.52 | 27.75 | 24.52 | 26.81 | 58,800 | +0.52(+1.98%) |
Jan 28, 2021 | 25.39 | 27.00 | 23.81 | 26.29 | 112,834 | +0.62(+2.42%) |
Jan 27, 2021 | 26.51 | 26.67 | 25.12 | 25.67 | 82,904 | -1.16(-4.32%) |
Jan 26, 2021 | 27.00 | 28.21 | 26.23 | 26.83 | 90,765 | -0.15(-0.56%) |
Jan 25, 2021 | 27.00 | 28.99 | 26.09 | 26.98 | 293,502 | +0.18(+0.67%) |
Jan 22, 2021 | 27.14 | 28.01 | 25.71 | 26.80 | 198,800 | -0.34(-1.25%) |
Jan 21, 2021 | 28.54 | 29.43 | 26.01 | 27.14 | 102,215 | -1.16(-4.10%) |
Jan 20, 2021 | 32.37 | 33.00 | 27.76 | 28.30 | 149,694 | -1.66(-5.54%) |
Jan 19, 2021 | 28.05 | 31.09 | 26.97 | 29.96 | 656,173 | +2.93(+10.84%) |
Jan 15, 2021 | 27.24 | 27.50 | 24.72 | 27.03 | 609,200 | +1.53(+6.00%) |
Jan 14, 2021 | 23.00 | 26.35 | 23.00 | 25.50 | 1,076,469 | +5.65(+28.46%) |
Jan 13, 2021 | 20.21 | 20.35 | 19.85 | 19.85 | 114,790 | -0.37(-1.83%) |
Jan 12, 2021 | 20.14 | 20.46 | 20.00 | 20.22 | 112,274 | +0.10(+0.50%) |
Jan 11, 2021 | 19.55 | 20.20 | 19.40 | 20.12 | 101,131 | +0.46(+2.34%) |
Jan 08, 2021 | 19.99 | 20.39 | 19.53 | 19.66 | 37,700 | -0.12(-0.61%) |
Jan 07, 2021 | 19.87 | 20.20 | 19.78 | 19.78 | 85,945 | -0.28(-1.40%) |
Jan 06, 2021 | 19.20 | 21.31 | 18.70 | 20.06 | 91,887 | +0.94(+4.92%) |
Jan 05, 2021 | 19.02 | 19.46 | 18.73 | 19.12 | 60,294 | -0.08(-0.42%) |
Jan 04, 2021 | 18.00 | 19.99 | 18.00 | 19.20 | 56,676 | +1.25(+6.96%) |
Dec 31, 2020 | 17.95 | 17.95 | 17.95 | 44,194 | -0.62(-3.34%) | |
Dec 30, 2020 | 18.75 | 19.48 | 18.24 | 18.57 | 44,194 | -0.18(-0.96%) |
Dec 29, 2020 | 19.26 | 19.65 | 18.52 | 18.75 | 59,081 | -0.56(-2.90%) |
Dec 28, 2020 | 20.22 | 20.22 | 19.13 | 19.31 | 69,759 | -0.56(-2.82%) |
Dec 24, 2020 | 19.75 | 20.15 | 19.75 | 19.87 | 8,200 | +0.12(+0.61%) |
Dec 23, 2020 | 19.99 | 20.20 | 19.57 | 19.75 | 24,241 | -0.17(-0.85%) |
Dec 22, 2020 | 19.19 | 20.15 | 19.19 | 19.92 | 59,769 | +0.72(+3.75%) |
Dec 21, 2020 | 19.15 | 19.52 | 18.55 | 19.20 | 35,835 | +0.04(+0.21%) |
Dec 18, 2020 | 19.20 | 19.33 | 18.96 | 19.16 | 25,200 | +0.03(+0.16%) |
Dec 17, 2020 | 19.02 | 19.45 | 19.02 | 19.13 | 40,894 | +0.26(+1.38%) |
Dec 16, 2020 | 18.96 | 19.69 | 18.87 | 18.87 | 39,340 | -0.16(-0.84%) |
Dec 15, 2020 | 19.05 | 19.48 | 18.45 | 19.03 | 64,634 | -0.03(-0.16%) |
Dec 14, 2020 | 19.50 | 19.89 | 19.06 | 19.06 | 61,231 | -0.34(-1.75%) |
Dec 11, 2020 | 19.18 | 19.83 | 18.93 | 19.40 | 32,300 | +0.39(+2.05%) |
Dec 10, 2020 | 18.54 | 19.70 | 18.54 | 19.01 | 32,779 | +0.09(+0.48%) |
Dec 09, 2020 | 19.40 | 20.02 | 18.62 | 18.92 | 66,629 | -0.15(-0.79%) |
Dec 08, 2020 | 19.31 | 19.64 | 19.07 | 19.07 | 40,656 | -0.15(-0.78%) |
Dec 07, 2020 | 19.90 | 20.29 | 19.22 | 19.22 | 38,984 | -0.53(-2.68%) |
Dec 04, 2020 | 19.80 | 20.31 | 19.55 | 19.75 | 39,400 | +0.06(+0.30%) |
Dec 03, 2020 | 21.00 | 21.68 | 19.66 | 19.69 | 76,979 | -0.98(-4.74%) |
Dec 02, 2020 | 21.09 | 21.25 | 20.12 | 20.67 | 58,461 | +0.30(+1.47%) |
Dec 01, 2020 | 21.50 | 22.71 | 20.00 | 20.37 | 150,936 | -0.99(-4.63%) |
Nov 30, 2020 | 20.05 | 21.37 | 20.00 | 21.36 | 53,648 | +0.92(+4.50%) |
Nov 27, 2020 | 19.95 | 20.50 | 19.60 | 20.44 | 5,500 | +0.64(+3.23%) |
Nov 25, 2020 | 20.21 | 20.50 | 19.66 | 19.80 | 24,900 | -0.60(-2.94%) |
Nov 24, 2020 | 19.82 | 20.48 | 19.56 | 20.40 | 26,562 | +0.49(+2.46%) |
Nov 23, 2020 | 20.57 | 20.96 | 19.40 | 19.91 | 47,741 | -0.72(-3.49%) |
Nov 20, 2020 | 19.86 | 20.85 | 19.31 | 20.63 | 27,700 | +1.01(+5.15%) |
Nov 19, 2020 | 19.59 | 20.28 | 19.35 | 19.62 | 45,469 | +0.31(+1.61%) |
Nov 18, 2020 | 20.62 | 20.90 | 19.15 | 19.31 | 67,269 | -1.67(-7.96%) |
Nov 17, 2020 | 20.45 | 21.15 | 20.02 | 20.98 | 32,023 | +0.61(+2.99%) |
Nov 16, 2020 | 20.50 | 20.91 | 19.70 | 20.37 | 30,732 | +0.05(+0.25%) |
Nov 13, 2020 | 21.00 | 21.68 | 20.14 | 20.32 | 50,400 | -0.46(-2.21%) |
Nov 12, 2020 | 18.98 | 21.14 | 18.62 | 20.78 | 184,071 | +1.95(+10.36%) |
Nov 11, 2020 | 19.19 | 19.38 | 18.76 | 18.83 | 112,413 | -0.53(-2.74%) |
Nov 10, 2020 | 18.40 | 20.05 | 18.40 | 19.36 | 145,555 | +0.89(+4.82%) |
Nov 09, 2020 | 18.97 | 19.00 | 18.37 | 18.47 | 14,476 | -0.02(-0.11%) |
Nov 06, 2020 | 19.00 | 19.00 | 18.39 | 18.49 | 19,600 | -0.51(-2.68%) |
Nov 05, 2020 | 19.01 | 19.02 | 18.40 | 19.00 | 41,062 | +0.23(+1.23%) |
Nov 04, 2020 | 18.78 | 20.25 | 18.33 | 18.77 | 43,857 | -0.05(-0.27%) |
Nov 03, 2020 | 18.40 | 18.85 | 18.40 | 18.82 | 6,120 | +0.52(+2.84%) |
Nov 02, 2020 | 18.43 | 19.00 | 17.68 | 18.30 | 50,146 | -0.21(-1.13%) |
Oct 30, 2020 | 18.37 | 18.59 | 17.85 | 18.51 | 44,500 | -0.28(-1.49%) |
Oct 29, 2020 | 18.57 | 18.95 | 18.21 | 18.79 | 30,103 | +0.35(+1.90%) |
Oct 28, 2020 | 18.79 | 18.82 | 18.11 | 18.44 | 13,720 | -0.39(-2.07%) |
Oct 27, 2020 | 18.55 | 18.94 | 18.43 | 18.83 | 18,667 | +0.10(+0.53%) |
Oct 26, 2020 | 18.81 | 18.91 | 18.17 | 18.73 | 53,381 | -0.26(-1.37%) |
Oct 23, 2020 | 18.75 | 19.01 | 18.75 | 18.99 | 11,000 | -0.01(-0.05%) |
Oct 22, 2020 | 18.95 | 19.00 | 18.60 | 19.00 | 19,044 | +0.06(+0.32%) |
Oct 21, 2020 | 19.22 | 19.22 | 18.60 | 18.94 | 33,726 | -0.39(-2.02%) |
Oct 20, 2020 | 19.74 | 19.74 | 18.77 | 19.33 | 41,796 | +0.38(+2.01%) |
Oct 19, 2020 | 19.73 | 19.73 | 18.60 | 18.95 | 152,910 | -0.29(-1.51%) |
Oct 16, 2020 | 19.09 | 20.75 | 18.89 | 19.24 | 132,600 | +0.26(+1.37%) |
Oct 15, 2020 | 18.98 | 19.00 | 18.42 | 18.98 | 38,552 | +0.05(+0.26%) |
Oct 14, 2020 | 19.01 | 19.01 | 18.70 | 18.93 | 16,344 | -0.08(-0.42%) |
Oct 13, 2020 | 19.15 | 19.39 | 18.84 | 19.01 | 45,369 | +0.02(+0.11%) |
Oct 12, 2020 | 19.57 | 19.57 | 18.82 | 18.99 | 120,794 | -0.02(-0.11%) |
Oct 09, 2020 | 18.72 | 19.38 | 18.55 | 19.01 | 183,500 | +0.67(+3.65%) |
Oct 08, 2020 | 19.11 | 19.11 | 18.30 | 18.34 | 41,506 | -0.51(-2.71%) |
Oct 07, 2020 | 18.91 | 19.00 | 18.17 | 18.85 | 65,743 | -0.12(-0.63%) |
Oct 06, 2020 | 19.13 | 19.30 | 18.46 | 18.97 | 71,980 | -0.20(-1.04%) |
Oct 05, 2020 | 19.17 | 19.51 | 19.07 | 19.17 | 53,601 | -0.33(-1.69%) |
Oct 02, 2020 | 19.74 | 20.49 | 19.47 | 19.50 | 46,600 | +0.00(+0.00%) |
Oct 01, 2020 | 18.78 | 20.74 | 18.70 | 19.50 | 241,411 | +0.45(+2.36%) |
Sep 30, 2020 | 19.62 | 19.62 | 18.56 | 19.05 | 102,054 | -0.39(-2.01%) |
Sep 29, 2020 | 19.84 | 20.40 | 19.44 | 19.44 | 14,925 | -0.25(-1.27%) |
Sep 28, 2020 | 19.39 | 20.50 | 19.25 | 19.69 | 22,536 | +0.68(+3.58%) |
Sep 25, 2020 | 18.39 | 19.67 | 18.38 | 19.01 | 24,300 | +0.62(+3.37%) |
Sep 24, 2020 | 20.05 | 20.20 | 18.02 | 18.39 | 47,010 | -1.90(-9.36%) |
Sep 23, 2020 | 19.63 | 21.03 | 19.50 | 20.29 | 46,009 | +0.29(+1.45%) |
Sep 22, 2020 | 20.95 | 21.49 | 19.65 | 20.00 | 670,365 | -0.80(-3.85%) |
Sep 21, 2020 | 20.01 | 20.80 | 19.25 | 20.80 | 37,528 | +0.98(+4.95%) |
Sep 18, 2020 | 20.98 | 21.59 | 19.82 | 19.82 | 37,100 | -0.83(-4.02%) |
Sep 17, 2020 | 20.83 | 21.28 | 20.30 | 20.65 | 46,373 | -0.06(-0.29%) |
Sep 16, 2020 | 19.25 | 20.94 | 19.25 | 20.71 | 125,590 | +1.68(+8.83%) |
Sep 15, 2020 | 20.03 | 20.97 | 18.60 | 19.03 | 178,022 | -0.05(-0.26%) |
Sep 14, 2020 | 16.25 | 19.98 | 15.99 | 19.08 | 1,100,991 | +3.43(+21.92%) |
Sep 11, 2020 | 17.00 | 17.36 | 15.60 | 15.65 | 27,500 | -0.85(-5.15%) |
Sep 10, 2020 | 17.47 | 17.66 | 16.50 | 16.50 | 23,052 | -0.25(-1.49%) |
Sep 09, 2020 | 16.82 | 16.95 | 16.05 | 16.75 | 11,075 | +0.10(+0.60%) |
Sep 08, 2020 | 17.20 | 17.23 | 16.45 | 16.65 | 18,178 | -0.62(-3.59%) |
Sep 04, 2020 | 17.60 | 17.88 | 16.22 | 17.27 | 26,200 | -0.55(-3.09%) |
Sep 03, 2020 | 18.51 | 18.51 | 17.17 | 17.82 | 19,223 | -0.48(-2.62%) |
Sep 02, 2020 | 18.00 | 18.79 | 17.31 | 18.30 | 24,826 | +0.33(+1.84%) |
Sep 01, 2020 | 17.83 | 17.97 | 17.61 | 17.97 | 6,836 | +0.00(+0.00%) |
Aug 31, 2020 | 17.40 | 17.98 | 17.40 | 17.97 | 4,994 | +0.04(+0.22%) |
Aug 28, 2020 | 17.49 | 17.93 | 17.30 | 17.93 | 16,500 | +0.37(+2.11%) |
Aug 27, 2020 | 18.05 | 18.09 | 17.00 | 17.56 | 15,149 | -0.49(-2.71%) |
Aug 26, 2020 | 18.66 | 18.66 | 17.10 | 18.05 | 17,313 | -0.45(-2.43%) |
Aug 25, 2020 | 18.84 | 18.84 | 17.74 | 18.50 | 23,911 | +0.67(+3.76%) |
Aug 24, 2020 | 18.70 | 19.27 | 17.31 | 17.83 | 17,149 | -0.45(-2.46%) |
Aug 21, 2020 | 18.07 | 18.52 | 17.80 | 18.28 | 7,100 | -0.27(-1.46%) |
Aug 20, 2020 | 19.12 | 19.49 | 18.06 | 18.55 | 36,920 | -0.25(-1.33%) |
Aug 19, 2020 | 18.00 | 19.74 | 18.00 | 18.80 | 43,273 | +0.78(+4.33%) |
Aug 18, 2020 | 18.00 | 18.72 | 17.66 | 18.02 | 41,696 | -0.28(-1.53%) |
Aug 17, 2020 | 17.90 | 18.77 | 17.06 | 18.30 | 35,837 | +1.24(+7.27%) |
Aug 14, 2020 | 15.92 | 19.74 | 15.85 | 17.06 | 141,600 | +1.26(+7.97%) |
Aug 13, 2020 | 15.95 | 16.18 | 15.72 | 15.80 | 3,490 | +0.08(+0.51%) |
Aug 12, 2020 | 16.31 | 16.45 | 15.72 | 15.72 | 6,716 | -0.29(-1.81%) |
Aug 11, 2020 | 15.71 | 16.94 | 15.61 | 16.01 | 12,320 | -0.31(-1.90%) |
Aug 10, 2020 | 15.34 | 16.32 | 15.34 | 16.32 | 12,725 | +0.53(+3.36%) |
Aug 07, 2020 | 15.81 | 16.31 | 15.69 | 15.79 | 8,100 | -0.50(-3.07%) |
Aug 06, 2020 | 16.28 | 16.65 | 15.43 | 16.29 | 19,805 | -0.35(-2.10%) |
Aug 05, 2020 | 16.25 | 16.64 | 15.36 | 16.64 | 31,152 | +0.32(+1.96%) |
Aug 04, 2020 | 15.50 | 16.47 | 15.32 | 16.32 | 12,742 | +0.60(+3.82%) |
Aug 03, 2020 | 16.88 | 16.95 | 15.25 | 15.72 | 33,822 | -0.08(-0.51%) |
Jul 31, 2020 | 16.41 | 16.93 | 15.80 | 15.80 | 15,800 | -0.31(-1.90%) |
Jul 30, 2020 | 16.11 | 16.27 | 15.83 | 16.11 | 24,505 | -0.14(-0.89%) |
Jul 29, 2020 | 16.95 | 17.30 | 15.64 | 16.25 | 43,887 | -0.61(-3.62%) |
Jul 28, 2020 | 16.80 | 17.21 | 16.40 | 16.86 | 26,485 | -0.31(-1.81%) |
Jul 27, 2020 | 16.89 | 17.45 | 16.64 | 17.17 | 24,319 | +0.06(+0.35%) |
Jul 24, 2020 | 18.22 | 18.26 | 16.83 | 17.11 | 15,800 | -0.94(-5.21%) |
Jul 23, 2020 | 17.95 | 18.31 | 17.50 | 18.05 | 15,652 | +0.25(+1.40%) |
Jul 22, 2020 | 18.25 | 18.73 | 17.75 | 17.80 | 36,975 | -0.77(-4.14%) |
Jul 21, 2020 | 18.97 | 19.22 | 18.05 | 18.57 | 19,400 | +0.00(+0.03%) |
Jul 20, 2020 | 18.11 | 18.92 | 17.59 | 18.57 | 19,937 | +1.37(+7.94%) |
Jul 17, 2020 | 18.35 | 19.42 | 16.84 | 17.20 | 32,000 | -1.48(-7.92%) |
Jul 16, 2020 | 19.66 | 19.66 | 18.01 | 18.68 | 26,055 | -0.57(-2.96%) |
Jul 15, 2020 | 19.37 | 19.85 | 18.01 | 19.25 | 55,901 | +0.20(+1.05%) |
Jul 14, 2020 | 17.89 | 20.10 | 17.21 | 19.05 | 67,255 | +1.33(+7.51%) |
Jul 13, 2020 | 17.59 | 18.00 | 17.01 | 17.72 | 33,435 | +0.42(+2.45%) |
Jul 10, 2020 | 17.00 | 17.44 | 16.63 | 17.30 | 17,800 | +0.30(+1.74%) |
Jul 09, 2020 | 16.30 | 17.00 | 15.28 | 17.00 | 20,490 | +1.47(+9.47%) |
Jul 08, 2020 | 15.71 | 15.71 | 15.20 | 15.53 | 18,529 | -0.19(-1.18%) |
Jul 07, 2020 | 15.68 | 15.90 | 15.49 | 15.71 | 6,792 | +0.21(+1.32%) |
Jul 06, 2020 | 15.72 | 16.11 | 15.25 | 15.51 | 11,236 | -0.14(-0.87%) |
Jul 02, 2020 | 15.42 | 16.15 | 15.20 | 15.65 | 1,213,500 | +0.35(+2.26%) |
Jul 01, 2020 | 15.86 | 16.02 | 15.20 | 15.30 | 8,181 | -0.44(-2.80%) |
Jun 30, 2020 | 16.01 | 16.01 | 15.30 | 15.74 | 9,614 | -0.39(-2.42%) |
Jun 29, 2020 | 17.16 | 17.16 | 16.13 | 16.13 | 18,098 | -0.81(-4.78%) |
Jun 26, 2020 | 16.58 | 17.25 | 16.30 | 16.94 | 10,800 | -0.22(-1.28%) |
Jun 25, 2020 | 16.35 | 17.90 | 16.35 | 17.16 | 23,013 | +0.56(+3.37%) |
Jun 24, 2020 | 17.10 | 17.99 | 16.45 | 16.60 | 23,610 | -0.39(-2.30%) |
Jun 23, 2020 | 15.60 | 16.99 | 15.53 | 16.99 | 354,874 | +1.39(+8.91%) |
Jun 22, 2020 | 16.30 | 16.30 | 15.60 | 15.60 | 13,176 | -0.40(-2.50%) |
Jun 19, 2020 | 15.65 | 16.14 | 15.65 | 16.00 | 12,000 | +0.32(+2.04%) |
Jun 18, 2020 | 16.04 | 16.06 | 15.54 | 15.68 | 13,881 | -0.36(-2.24%) |
Jun 17, 2020 | 15.92 | 16.50 | 15.77 | 16.04 | 14,244 | +0.11(+0.69%) |
Jun 16, 2020 | 16.65 | 16.70 | 15.93 | 15.93 | 15,946 | -0.42(-2.57%) |
Jun 15, 2020 | 16.64 | 16.99 | 15.65 | 16.35 | 14,360 | +0.23(+1.43%) |
Jun 12, 2020 | 16.40 | 16.99 | 15.85 | 16.12 | 26,700 | +0.46(+2.94%) |
Jun 11, 2020 | 17.00 | 17.00 | 15.57 | 15.66 | 23,836 | -1.45(-8.47%) |
Jun 10, 2020 | 17.41 | 18.58 | 17.09 | 17.11 | 6,394 | -0.11(-0.64%) |
Jun 09, 2020 | 18.04 | 18.89 | 17.20 | 17.22 | 8,635 | -0.99(-5.44%) |
Jun 08, 2020 | 17.21 | 18.89 | 17.20 | 18.21 | 23,442 | +0.81(+4.66%) |
Jun 05, 2020 | 17.30 | 17.60 | 17.00 | 17.40 | 16,200 | +0.07(+0.40%) |
Jun 04, 2020 | 17.01 | 17.72 | 17.00 | 17.33 | 8,660 | +0.04(+0.23%) |
Jun 03, 2020 | 18.00 | 18.00 | 17.21 | 17.29 | 26,611 | -0.50(-2.81%) |
Jun 02, 2020 | 17.01 | 18.00 | 17.01 | 17.79 | 5,116 | +0.61(+3.55%) |
Jun 01, 2020 | 17.44 | 18.00 | 17.13 | 17.18 | 6,108 | -0.69(-3.86%) |
May 29, 2020 | 18.42 | 18.95 | 17.02 | 17.87 | 34,000 | -0.28(-1.54%) |
May 28, 2020 | 16.68 | 18.28 | 16.48 | 18.15 | 27,083 | +1.64(+9.93%) |
May 27, 2020 | 17.68 | 17.79 | 16.15 | 16.51 | 27,912 | -1.27(-7.14%) |
May 26, 2020 | 15.80 | 17.78 | 15.56 | 17.78 | 45,246 | +2.38(+15.46%) |
May 22, 2020 | 14.60 | 15.46 | 14.30 | 15.40 | 41,100 | +0.61(+4.12%) |
May 21, 2020 | 14.74 | 15.25 | 14.50 | 14.79 | 29,522 | -0.21(-1.40%) |
May 20, 2020 | 14.96 | 15.16 | 14.40 | 15.00 | 30,796 | +0.04(+0.27%) |
May 19, 2020 | 14.87 | 15.28 | 14.26 | 14.96 | 37,105 | +0.42(+2.89%) |
May 18, 2020 | 14.75 | 15.35 | 14.40 | 14.54 | 61,426 | -0.24(-1.59%) |
May 15, 2020 | 14.75 | 16.00 | 14.47 | 14.78 | 48,000 | -0.33(-2.18%) |
May 14, 2020 | 14.75 | 16.25 | 14.00 | 15.11 | 41,804 | +0.44(+2.97%) |
May 13, 2020 | 14.49 | 15.85 | 13.90 | 14.67 | 27,622 | -0.38(-2.52%) |
May 12, 2020 | 15.00 | 15.75 | 14.42 | 15.05 | 22,378 | +0.05(+0.33%) |
May 11, 2020 | 14.68 | 15.53 | 14.33 | 15.00 | 23,992 | +0.78(+5.47%) |
May 08, 2020 | 13.42 | 15.00 | 13.40 | 14.22 | 25,400 | +0.62(+4.57%) |
May 07, 2020 | 13.62 | 14.18 | 13.32 | 13.60 | 9,057 | -0.52(-3.68%) |
May 06, 2020 | 13.59 | 14.20 | 13.59 | 14.12 | 5,673 | +0.02(+0.14%) |
May 05, 2020 | 14.25 | 14.48 | 13.18 | 14.10 | 18,153 | +0.28(+2.03%) |
May 04, 2020 | 12.65 | 13.91 | 12.54 | 13.82 | 21,345 | +1.19(+9.42%) |