Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.38 | 24.11 | 23.34 | 23.74 | 399,900 | +0.11(+0.47%) |
Apr 29, 2021 | 23.61 | 23.69 | 23.33 | 23.63 | 198,256 | +0.23(+0.98%) |
Apr 28, 2021 | 22.79 | 23.58 | 22.79 | 23.40 | 199,780 | +0.19(+0.82%) |
Apr 27, 2021 | 23.31 | 23.36 | 22.66 | 23.21 | 199,811 | -0.14(-0.60%) |
Apr 26, 2021 | 22.93 | 23.67 | 22.71 | 23.35 | 169,183 | +0.48(+2.10%) |
Apr 23, 2021 | 22.69 | 23.32 | 22.64 | 22.87 | 268,600 | +0.20(+0.88%) |
Apr 22, 2021 | 23.01 | 23.16 | 22.64 | 22.67 | 481,900 | -0.21(-0.92%) |
Apr 21, 2021 | 22.40 | 23.10 | 22.40 | 22.88 | 139,051 | +0.47(+2.10%) |
Apr 20, 2021 | 22.44 | 22.69 | 22.18 | 22.41 | 232,561 | -0.24(-1.06%) |
Apr 19, 2021 | 22.55 | 22.96 | 22.24 | 22.65 | 167,629 | -0.08(-0.35%) |
Apr 16, 2021 | 23.18 | 23.23 | 22.68 | 22.73 | 146,100 | -0.22(-0.96%) |
Apr 15, 2021 | 22.49 | 23.05 | 22.30 | 22.95 | 139,992 | +0.60(+2.68%) |
Apr 14, 2021 | 22.02 | 22.67 | 22.02 | 22.35 | 225,580 | +0.29(+1.31%) |
Apr 13, 2021 | 22.15 | 22.35 | 21.89 | 22.06 | 674,306 | -0.10(-0.45%) |
Apr 12, 2021 | 21.87 | 22.22 | 21.62 | 22.16 | 161,418 | +0.21(+0.96%) |
Apr 09, 2021 | 21.60 | 22.80 | 21.52 | 21.95 | 149,300 | +0.35(+1.62%) |
Apr 08, 2021 | 21.33 | 21.62 | 21.14 | 21.60 | 150,794 | +0.25(+1.17%) |
Apr 07, 2021 | 21.82 | 21.82 | 21.10 | 21.35 | 167,013 | -0.38(-1.75%) |
Apr 06, 2021 | 22.42 | 22.46 | 21.68 | 21.73 | 151,484 | -0.47(-2.12%) |
Apr 05, 2021 | 21.10 | 22.35 | 20.90 | 22.20 | 296,347 | +1.32(+6.32%) |
Apr 01, 2021 | 20.75 | 21.18 | 20.50 | 20.88 | 465,800 | +0.39(+1.90%) |
Mar 31, 2021 | 20.80 | 21.28 | 20.48 | 20.49 | 408,726 | -0.31(-1.49%) |
Mar 30, 2021 | 20.36 | 20.97 | 20.18 | 20.80 | 240,664 | +0.26(+1.27%) |
Mar 29, 2021 | 20.95 | 21.17 | 20.46 | 20.54 | 327,158 | -0.63(-2.98%) |
Mar 26, 2021 | 21.51 | 21.66 | 20.84 | 21.17 | 392,800 | +0.00(+0.00%) |
Mar 25, 2021 | 20.86 | 21.32 | 20.51 | 21.17 | 349,739 | +0.19(+0.91%) |
Mar 24, 2021 | 21.91 | 22.20 | 20.98 | 20.98 | 206,382 | -0.61(-2.83%) |
Mar 23, 2021 | 21.78 | 22.23 | 21.32 | 21.59 | 308,436 | -0.57(-2.57%) |
Mar 22, 2021 | 22.20 | 22.71 | 21.54 | 22.16 | 268,973 | -0.24(-1.07%) |
Mar 19, 2021 | 22.18 | 22.90 | 21.30 | 22.40 | 617,400 | +0.45(+2.05%) |
Mar 18, 2021 | 23.16 | 23.26 | 21.64 | 21.95 | 310,316 | -1.32(-5.67%) |
Mar 17, 2021 | 23.03 | 23.39 | 22.31 | 23.27 | 265,946 | +0.05(+0.22%) |
Mar 16, 2021 | 23.25 | 23.42 | 22.91 | 23.22 | 418,371 | -0.14(-0.60%) |
Mar 15, 2021 | 23.31 | 23.46 | 22.52 | 23.36 | 177,264 | -0.06(-0.26%) |
Mar 12, 2021 | 23.78 | 23.90 | 21.42 | 23.42 | 336,200 | -0.59(-2.46%) |
Mar 11, 2021 | 24.03 | 25.42 | 23.58 | 24.01 | 830,784 | +0.25(+1.05%) |
Mar 10, 2021 | 23.36 | 24.18 | 23.29 | 23.76 | 197,292 | +0.14(+0.59%) |
Mar 09, 2021 | 23.77 | 24.05 | 23.38 | 23.62 | 360,823 | +0.27(+1.16%) |
Mar 08, 2021 | 23.47 | 23.78 | 23.00 | 23.35 | 165,929 | +0.11(+0.47%) |
Mar 05, 2021 | 22.90 | 23.34 | 22.27 | 23.24 | 206,900 | +0.41(+1.80%) |
Mar 04, 2021 | 24.06 | 24.06 | 22.51 | 22.83 | 247,896 | -1.12(-4.68%) |
Mar 03, 2021 | 23.71 | 24.54 | 23.51 | 23.95 | 193,250 | +0.32(+1.35%) |
Mar 02, 2021 | 23.90 | 24.15 | 23.45 | 23.63 | 219,324 | -0.42(-1.75%) |
Mar 01, 2021 | 23.48 | 24.05 | 22.98 | 24.05 | 211,962 | +1.12(+4.88%) |
Feb 26, 2021 | 23.04 | 23.37 | 22.36 | 22.93 | 414,400 | -0.08(-0.35%) |
Feb 25, 2021 | 24.26 | 24.26 | 22.93 | 23.01 | 190,344 | -1.15(-4.76%) |
Feb 24, 2021 | 24.44 | 24.58 | 23.56 | 24.16 | 276,368 | +0.10(+0.42%) |
Feb 23, 2021 | 23.32 | 24.29 | 23.08 | 24.06 | 290,728 | +0.37(+1.56%) |
Feb 22, 2021 | 22.91 | 23.80 | 22.88 | 23.69 | 393,391 | +0.78(+3.40%) |
Feb 19, 2021 | 22.65 | 23.32 | 22.42 | 22.91 | 305,600 | +0.47(+2.09%) |
Feb 18, 2021 | 22.66 | 22.80 | 22.18 | 22.44 | 136,199 | -0.50(-2.18%) |
Feb 17, 2021 | 22.59 | 23.46 | 22.43 | 22.94 | 219,488 | +0.16(+0.70%) |
Feb 16, 2021 | 23.57 | 23.97 | 22.65 | 22.78 | 195,835 | -0.72(-3.06%) |
Feb 12, 2021 | 23.26 | 23.57 | 22.90 | 23.50 | 174,200 | +0.25(+1.08%) |
Feb 11, 2021 | 22.35 | 23.25 | 22.35 | 23.25 | 277,758 | +0.89(+3.98%) |
Feb 10, 2021 | 23.19 | 23.39 | 22.26 | 22.36 | 628,837 | -0.55(-2.40%) |
Feb 09, 2021 | 23.33 | 23.48 | 22.69 | 22.91 | 228,516 | -0.64(-2.72%) |
Feb 08, 2021 | 23.55 | 24.09 | 22.80 | 23.55 | 659,656 | +0.10(+0.43%) |
Feb 05, 2021 | 25.00 | 25.60 | 22.25 | 23.45 | 1,694,000 | +3.56(+17.90%) |
Feb 04, 2021 | 19.34 | 20.10 | 19.11 | 19.89 | 293,289 | +0.68(+3.54%) |
Feb 03, 2021 | 19.90 | 20.33 | 19.07 | 19.21 | 151,871 | -0.47(-2.39%) |
Feb 02, 2021 | 19.46 | 20.30 | 19.11 | 19.68 | 1,633,377 | +0.39(+2.02%) |
Feb 01, 2021 | 19.54 | 19.89 | 19.20 | 19.29 | 373,734 | -0.07(-0.36%) |
Jan 29, 2021 | 19.34 | 19.92 | 19.05 | 19.36 | 316,900 | +0.19(+0.99%) |
Jan 28, 2021 | 20.98 | 21.13 | 19.06 | 19.17 | 271,422 | -1.65(-7.93%) |
Jan 27, 2021 | 20.86 | 21.69 | 20.46 | 20.82 | 475,548 | -0.06(-0.29%) |
Jan 26, 2021 | 20.26 | 21.00 | 19.80 | 20.88 | 248,955 | +0.90(+4.50%) |
Jan 25, 2021 | 19.82 | 20.82 | 19.67 | 19.98 | 263,129 | -0.29(-1.43%) |
Jan 22, 2021 | 19.48 | 20.34 | 18.93 | 20.27 | 733,200 | +0.55(+2.79%) |
Jan 21, 2021 | 19.18 | 19.82 | 19.00 | 19.72 | 253,584 | +0.60(+3.14%) |
Jan 20, 2021 | 19.17 | 19.53 | 18.67 | 19.12 | 223,113 | -0.04(-0.21%) |
Jan 19, 2021 | 18.70 | 19.22 | 18.53 | 19.16 | 299,372 | +0.70(+3.79%) |
Jan 15, 2021 | 18.56 | 18.73 | 18.22 | 18.46 | 260,400 | -0.33(-1.76%) |
Jan 14, 2021 | 18.15 | 19.12 | 18.15 | 18.79 | 247,948 | +0.67(+3.70%) |
Jan 13, 2021 | 18.79 | 18.90 | 17.80 | 18.12 | 152,161 | -0.70(-3.72%) |
Jan 12, 2021 | 18.55 | 18.85 | 18.32 | 18.82 | 123,857 | +0.37(+2.01%) |
Jan 11, 2021 | 18.25 | 18.68 | 17.02 | 18.45 | 129,364 | +0.07(+0.38%) |
Jan 08, 2021 | 19.08 | 19.08 | 17.88 | 18.38 | 346,800 | -0.58(-3.06%) |
Jan 07, 2021 | 18.43 | 19.12 | 17.75 | 18.96 | 248,234 | +0.53(+2.88%) |
Jan 06, 2021 | 17.89 | 18.66 | 17.88 | 18.43 | 302,273 | +0.79(+4.48%) |
Jan 05, 2021 | 16.99 | 17.78 | 16.97 | 17.64 | 1,055,651 | +0.65(+3.83%) |
Jan 04, 2021 | 16.73 | 17.04 | 16.60 | 16.99 | 348,131 | +0.31(+1.86%) |
Dec 31, 2020 | 16.68 | 16.68 | 16.68 | 187,191 | +0.15(+0.91%) | |
Dec 30, 2020 | 16.00 | 16.58 | 15.89 | 16.53 | 187,191 | +0.56(+3.51%) |
Dec 29, 2020 | 16.17 | 16.18 | 15.73 | 15.97 | 1,402,349 | -0.18(-1.11%) |
Dec 28, 2020 | 16.36 | 16.57 | 16.07 | 16.15 | 342,457 | -0.10(-0.62%) |
Dec 24, 2020 | 16.33 | 16.48 | 16.16 | 16.25 | 1,890,000 | -0.05(-0.31%) |
Dec 23, 2020 | 16.32 | 16.72 | 16.00 | 16.30 | 134,766 | -0.03(-0.18%) |
Dec 22, 2020 | 16.39 | 16.56 | 16.09 | 16.33 | 209,746 | -0.05(-0.31%) |
Dec 21, 2020 | 16.68 | 16.68 | 15.90 | 16.38 | 196,685 | -0.66(-3.87%) |
Dec 18, 2020 | 17.09 | 17.54 | 16.18 | 17.04 | 1,607,600 | -0.01(-0.06%) |
Dec 17, 2020 | 16.77 | 17.07 | 16.51 | 17.05 | 278,389 | +0.36(+2.16%) |
Dec 16, 2020 | 16.84 | 16.90 | 16.54 | 16.69 | 228,899 | -0.03(-0.18%) |
Dec 15, 2020 | 16.38 | 16.72 | 16.24 | 16.72 | 380,199 | +0.46(+2.83%) |
Dec 14, 2020 | 16.35 | 16.45 | 16.01 | 16.26 | 190,965 | +0.10(+0.62%) |
Dec 11, 2020 | 16.35 | 16.63 | 16.11 | 16.16 | 200,100 | -0.34(-2.06%) |
Dec 10, 2020 | 16.29 | 16.65 | 15.95 | 16.50 | 260,346 | +0.04(+0.24%) |
Dec 09, 2020 | 16.94 | 17.10 | 16.33 | 16.46 | 218,043 | -0.30(-1.79%) |
Dec 08, 2020 | 16.30 | 16.77 | 16.22 | 16.76 | 343,848 | +0.33(+2.01%) |
Dec 07, 2020 | 16.40 | 16.90 | 16.00 | 16.43 | 253,888 | -0.06(-0.36%) |
Dec 04, 2020 | 16.24 | 16.52 | 15.65 | 16.49 | 277,600 | +0.56(+3.52%) |
Dec 03, 2020 | 16.25 | 16.53 | 15.79 | 15.93 | 405,083 | -0.33(-2.03%) |
Dec 02, 2020 | 16.40 | 16.56 | 16.09 | 16.26 | 417,088 | -0.24(-1.45%) |
Dec 01, 2020 | 16.79 | 17.09 | 16.46 | 16.50 | 502,055 | -0.18(-1.08%) |
Nov 30, 2020 | 16.48 | 16.85 | 16.17 | 16.68 | 327,834 | +0.08(+0.48%) |
Nov 27, 2020 | 16.72 | 17.16 | 16.48 | 16.60 | 134,500 | -0.09(-0.54%) |
Nov 25, 2020 | 16.37 | 17.17 | 16.12 | 16.69 | 281,200 | +0.16(+0.97%) |
Nov 24, 2020 | 16.47 | 16.81 | 16.13 | 16.53 | 423,503 | +0.36(+2.23%) |
Nov 23, 2020 | 15.20 | 16.20 | 14.99 | 16.17 | 411,822 | +1.41(+9.55%) |
Nov 20, 2020 | 14.66 | 15.11 | 14.57 | 14.76 | 260,500 | -0.03(-0.20%) |
Nov 19, 2020 | 14.02 | 14.82 | 14.02 | 14.79 | 311,989 | +0.64(+4.52%) |
Nov 18, 2020 | 15.87 | 16.29 | 14.09 | 14.15 | 454,811 | -0.38(-2.62%) |
Nov 17, 2020 | 14.58 | 14.67 | 14.13 | 14.53 | 307,798 | -0.09(-0.62%) |
Nov 16, 2020 | 14.92 | 15.49 | 14.49 | 14.62 | 379,961 | +0.05(+0.34%) |
Nov 13, 2020 | 14.37 | 14.75 | 13.93 | 14.57 | 404,200 | +0.62(+4.44%) |
Nov 12, 2020 | 14.33 | 14.65 | 13.75 | 13.95 | 233,142 | -0.58(-3.99%) |
Nov 11, 2020 | 15.03 | 15.03 | 14.18 | 14.53 | 233,820 | -0.33(-2.22%) |
Nov 10, 2020 | 15.00 | 15.33 | 14.78 | 14.86 | 274,825 | -0.21(-1.39%) |
Nov 09, 2020 | 15.36 | 15.78 | 14.94 | 15.07 | 563,794 | +0.93(+6.58%) |
Nov 06, 2020 | 14.08 | 14.64 | 14.01 | 14.14 | 299,500 | +0.18(+1.29%) |
Nov 05, 2020 | 13.74 | 14.20 | 13.48 | 13.96 | 246,853 | +0.36(+2.65%) |
Nov 04, 2020 | 13.62 | 13.84 | 13.38 | 13.60 | 183,884 | -0.08(-0.58%) |
Nov 03, 2020 | 13.69 | 13.88 | 13.54 | 13.68 | 351,518 | +0.06(+0.44%) |
Nov 02, 2020 | 13.46 | 13.85 | 13.35 | 13.62 | 233,956 | +0.22(+1.64%) |
Oct 30, 2020 | 13.55 | 13.69 | 13.22 | 13.40 | 295,200 | -0.16(-1.18%) |
Oct 29, 2020 | 12.88 | 13.78 | 12.78 | 13.56 | 590,162 | +0.64(+4.95%) |
Oct 28, 2020 | 13.15 | 13.20 | 12.60 | 12.92 | 394,989 | -0.53(-3.94%) |
Oct 27, 2020 | 13.85 | 13.85 | 13.40 | 13.45 | 384,355 | -0.17(-1.25%) |
Oct 26, 2020 | 13.93 | 13.96 | 13.46 | 13.62 | 266,288 | -0.57(-4.02%) |
Oct 23, 2020 | 14.33 | 14.54 | 14.14 | 14.19 | 151,900 | -0.14(-0.98%) |
Oct 22, 2020 | 14.06 | 14.46 | 13.96 | 14.33 | 425,384 | +0.31(+2.21%) |
Oct 21, 2020 | 13.99 | 14.14 | 13.91 | 14.02 | 386,277 | +0.05(+0.36%) |
Oct 20, 2020 | 14.07 | 14.16 | 13.89 | 13.97 | 184,918 | +0.07(+0.50%) |
Oct 19, 2020 | 13.72 | 14.00 | 13.48 | 13.90 | 215,899 | +0.28(+2.06%) |
Oct 16, 2020 | 13.43 | 13.68 | 13.24 | 13.62 | 262,800 | +0.17(+1.26%) |
Oct 15, 2020 | 13.51 | 13.60 | 13.22 | 13.45 | 291,577 | -0.15(-1.10%) |
Oct 14, 2020 | 13.85 | 14.04 | 13.58 | 13.60 | 357,070 | -0.30(-2.16%) |
Oct 13, 2020 | 13.64 | 13.94 | 13.57 | 13.90 | 302,408 | +0.17(+1.24%) |
Oct 12, 2020 | 13.56 | 13.78 | 13.16 | 13.73 | 232,527 | +0.21(+1.55%) |
Oct 09, 2020 | 13.17 | 13.59 | 12.95 | 13.52 | 331,200 | +0.38(+2.89%) |
Oct 08, 2020 | 13.16 | 13.34 | 12.98 | 13.14 | 293,616 | +0.14(+1.08%) |
Oct 07, 2020 | 12.67 | 13.05 | 12.35 | 13.00 | 415,746 | +0.49(+3.92%) |
Oct 06, 2020 | 12.79 | 12.84 | 12.41 | 12.51 | 394,789 | -0.13(-1.03%) |
Oct 05, 2020 | 12.61 | 12.77 | 12.49 | 12.64 | 232,618 | +0.27(+2.18%) |
Oct 02, 2020 | 12.24 | 12.59 | 11.96 | 12.37 | 208,000 | -0.07(-0.56%) |
Oct 01, 2020 | 12.40 | 12.84 | 12.27 | 12.44 | 222,699 | -0.28(-2.20%) |
Sep 30, 2020 | 12.37 | 12.88 | 12.11 | 12.72 | 302,087 | +0.38(+3.08%) |
Sep 29, 2020 | 12.06 | 12.54 | 12.00 | 12.34 | 872,284 | +0.04(+0.33%) |
Sep 28, 2020 | 11.87 | 12.69 | 11.87 | 12.30 | 333,832 | +0.23(+1.91%) |
Sep 25, 2020 | 11.66 | 12.07 | 11.33 | 12.07 | 466,200 | +0.31(+2.64%) |
Sep 24, 2020 | 11.84 | 11.87 | 11.44 | 11.76 | 236,764 | -0.08(-0.68%) |
Sep 23, 2020 | 12.06 | 12.17 | 11.70 | 11.84 | 469,080 | -0.18(-1.50%) |
Sep 22, 2020 | 11.49 | 12.10 | 11.49 | 12.02 | 434,536 | +0.22(+1.86%) |
Sep 21, 2020 | 12.18 | 12.18 | 11.37 | 11.80 | 407,545 | -0.63(-5.07%) |
Sep 18, 2020 | 12.41 | 12.59 | 12.25 | 12.43 | 930,700 | +0.08(+0.65%) |
Sep 17, 2020 | 11.89 | 12.39 | 11.71 | 12.35 | 358,949 | +0.29(+2.40%) |
Sep 16, 2020 | 11.54 | 12.16 | 11.51 | 12.06 | 389,805 | +0.65(+5.70%) |
Sep 15, 2020 | 11.24 | 11.49 | 11.20 | 11.41 | 796,327 | +0.23(+2.06%) |
Sep 14, 2020 | 10.84 | 11.24 | 10.68 | 11.18 | 450,546 | +0.48(+4.49%) |
Sep 11, 2020 | 10.68 | 10.75 | 10.52 | 10.70 | 243,600 | +0.13(+1.23%) |
Sep 10, 2020 | 10.77 | 10.85 | 10.53 | 10.57 | 304,495 | -0.11(-1.03%) |
Sep 09, 2020 | 10.74 | 10.81 | 10.37 | 10.68 | 283,157 | +0.03(+0.28%) |
Sep 08, 2020 | 10.70 | 10.94 | 10.46 | 10.65 | 528,934 | -0.19(-1.75%) |
Sep 04, 2020 | 11.14 | 11.14 | 10.70 | 10.84 | 198,500 | -0.16(-1.45%) |
Sep 03, 2020 | 10.95 | 11.29 | 10.79 | 11.00 | 675,128 | +0.05(+0.46%) |
Sep 02, 2020 | 10.52 | 11.02 | 10.41 | 10.95 | 683,497 | +0.44(+4.19%) |
Sep 01, 2020 | 10.94 | 11.07 | 10.46 | 10.51 | 485,039 | -0.58(-5.23%) |
Aug 31, 2020 | 11.47 | 11.47 | 11.07 | 11.09 | 322,974 | -0.16(-1.42%) |
Aug 28, 2020 | 11.54 | 11.54 | 11.13 | 11.25 | 493,400 | -0.23(-2.00%) |
Aug 27, 2020 | 11.63 | 11.65 | 11.10 | 11.48 | 610,812 | -0.16(-1.37%) |
Aug 26, 2020 | 12.12 | 12.34 | 11.52 | 11.64 | 264,510 | -0.52(-4.28%) |
Aug 25, 2020 | 12.29 | 12.43 | 11.91 | 12.16 | 341,460 | -0.07(-0.57%) |
Aug 24, 2020 | 11.96 | 12.30 | 11.90 | 12.23 | 363,484 | +0.26(+2.17%) |
Aug 21, 2020 | 11.99 | 12.16 | 11.86 | 11.97 | 351,800 | +0.00(+0.00%) |
Aug 20, 2020 | 12.02 | 12.18 | 11.82 | 11.97 | 552,345 | -0.08(-0.66%) |
Aug 19, 2020 | 12.37 | 12.57 | 12.01 | 12.05 | 428,170 | -0.28(-2.27%) |
Aug 18, 2020 | 12.83 | 12.94 | 12.29 | 12.33 | 530,495 | -0.52(-4.05%) |
Aug 17, 2020 | 13.49 | 13.49 | 12.76 | 12.85 | 1,215,670 | -0.65(-4.81%) |
Aug 14, 2020 | 12.83 | 13.64 | 12.55 | 13.50 | 1,208,300 | +0.67(+5.22%) |
Aug 13, 2020 | 13.10 | 13.29 | 11.27 | 12.83 | 3,402,198 | -3.17(-19.81%) |
Aug 12, 2020 | 16.50 | 16.61 | 15.90 | 16.00 | 353,333 | -0.28(-1.72%) |
Aug 11, 2020 | 16.79 | 16.96 | 16.19 | 16.28 | 234,303 | -0.32(-1.93%) |
Aug 10, 2020 | 16.37 | 16.75 | 16.29 | 16.60 | 1,009,812 | +0.22(+1.34%) |
Aug 07, 2020 | 16.17 | 16.57 | 15.95 | 16.38 | 191,000 | +0.25(+1.55%) |
Aug 06, 2020 | 16.59 | 16.60 | 16.01 | 16.13 | 234,143 | -0.48(-2.89%) |
Aug 05, 2020 | 16.55 | 16.65 | 16.16 | 16.61 | 353,353 | +0.34(+2.09%) |
Aug 04, 2020 | 16.04 | 16.43 | 15.80 | 16.27 | 229,362 | +0.29(+1.81%) |
Aug 03, 2020 | 15.82 | 16.04 | 15.66 | 15.98 | 311,690 | +0.30(+1.91%) |
Jul 31, 2020 | 15.77 | 15.81 | 15.31 | 15.68 | 304,900 | -0.18(-1.13%) |
Jul 30, 2020 | 15.99 | 15.99 | 15.62 | 15.86 | 202,566 | -0.24(-1.49%) |
Jul 29, 2020 | 15.94 | 16.19 | 15.83 | 16.10 | 247,064 | +0.25(+1.58%) |
Jul 28, 2020 | 16.12 | 16.27 | 15.73 | 15.85 | 807,029 | -0.37(-2.28%) |
Jul 27, 2020 | 16.15 | 16.40 | 16.04 | 16.22 | 553,223 | +0.07(+0.43%) |
Jul 24, 2020 | 16.52 | 16.52 | 16.01 | 16.15 | 266,800 | -0.37(-2.24%) |
Jul 23, 2020 | 16.24 | 16.62 | 16.10 | 16.52 | 393,105 | +0.33(+2.04%) |
Jul 22, 2020 | 16.29 | 16.61 | 16.03 | 16.19 | 498,457 | -0.15(-0.92%) |
Jul 21, 2020 | 16.54 | 16.66 | 16.16 | 16.34 | 713,991 | +0.04(+0.25%) |
Jul 20, 2020 | 16.61 | 16.73 | 16.13 | 16.30 | 519,701 | -0.40(-2.40%) |
Jul 17, 2020 | 16.24 | 16.82 | 16.24 | 16.70 | 443,600 | +0.40(+2.45%) |
Jul 16, 2020 | 16.26 | 16.72 | 16.09 | 16.30 | 478,506 | -0.09(-0.55%) |
Jul 15, 2020 | 15.77 | 16.47 | 15.67 | 16.39 | 784,096 | +1.01(+6.57%) |
Jul 14, 2020 | 15.16 | 15.58 | 14.93 | 15.38 | 615,603 | +0.29(+1.92%) |
Jul 13, 2020 | 15.16 | 15.72 | 15.01 | 15.09 | 664,270 | +0.11(+0.73%) |
Jul 10, 2020 | 14.54 | 14.99 | 14.39 | 14.98 | 686,500 | +0.37(+2.53%) |
Jul 09, 2020 | 14.79 | 14.84 | 14.41 | 14.61 | 388,164 | -0.22(-1.48%) |
Jul 08, 2020 | 14.61 | 14.84 | 14.39 | 14.83 | 515,556 | -0.04(-0.27%) |
Jul 07, 2020 | 14.86 | 15.28 | 14.81 | 14.87 | 212,847 | -0.14(-0.93%) |
Jul 06, 2020 | 15.15 | 15.29 | 14.93 | 15.01 | 416,103 | +0.07(+0.47%) |
Jul 02, 2020 | 15.27 | 15.27 | 14.76 | 14.94 | 336,700 | -0.01(-0.07%) |
Jul 01, 2020 | 15.27 | 15.42 | 14.72 | 14.95 | 517,672 | -0.20(-1.32%) |
Jun 30, 2020 | 15.13 | 15.30 | 14.92 | 15.15 | 457,564 | +0.06(+0.40%) |
Jun 29, 2020 | 14.55 | 15.11 | 14.27 | 15.09 | 708,766 | +0.72(+5.01%) |
Jun 26, 2020 | 15.09 | 15.23 | 14.33 | 14.37 | 1,044,400 | -0.81(-5.34%) |
Jun 25, 2020 | 14.80 | 15.22 | 14.50 | 15.18 | 1,129,418 | +0.29(+1.95%) |
Jun 24, 2020 | 15.11 | 15.21 | 14.81 | 14.89 | 398,717 | -0.38(-2.49%) |
Jun 23, 2020 | 15.43 | 15.58 | 15.12 | 15.27 | 532,764 | +0.07(+0.46%) |
Jun 22, 2020 | 14.78 | 15.21 | 14.63 | 15.20 | 339,035 | +0.20(+1.33%) |
Jun 19, 2020 | 15.79 | 15.92 | 15.00 | 15.00 | 1,007,600 | -0.68(-4.34%) |
Jun 18, 2020 | 15.29 | 16.00 | 15.20 | 15.68 | 574,054 | +0.25(+1.62%) |
Jun 17, 2020 | 15.96 | 16.01 | 15.19 | 15.43 | 681,876 | -0.46(-2.89%) |
Jun 16, 2020 | 16.46 | 16.90 | 15.81 | 15.89 | 1,029,713 | -0.03(-0.19%) |
Jun 15, 2020 | 15.60 | 15.96 | 15.13 | 15.92 | 649,384 | -0.05(-0.31%) |
Jun 12, 2020 | 16.76 | 16.99 | 15.50 | 15.97 | 637,800 | -0.14(-0.87%) |
Jun 11, 2020 | 16.80 | 16.96 | 16.03 | 16.11 | 751,643 | -1.28(-7.36%) |
Jun 10, 2020 | 17.87 | 18.06 | 17.05 | 17.39 | 644,882 | -0.60(-3.34%) |
Jun 09, 2020 | 17.92 | 18.40 | 17.64 | 17.99 | 737,833 | -0.15(-0.83%) |
Jun 08, 2020 | 17.73 | 18.51 | 17.10 | 18.14 | 946,165 | +0.46(+2.60%) |
Jun 05, 2020 | 17.00 | 17.93 | 16.75 | 17.68 | 4,267,800 | +1.03(+6.19%) |
Jun 04, 2020 | 17.50 | 17.57 | 16.00 | 16.65 | 4,979,294 | -3.04(-15.44%) |
Jun 03, 2020 | 19.29 | 19.95 | 19.29 | 19.69 | 235,831 | +0.54(+2.82%) |
Jun 02, 2020 | 18.90 | 19.31 | 18.72 | 19.15 | 349,236 | +0.37(+1.97%) |
Jun 01, 2020 | 18.71 | 19.44 | 18.70 | 18.78 | 279,135 | +0.02(+0.11%) |
May 29, 2020 | 18.77 | 18.96 | 18.34 | 18.76 | 339,100 | -0.18(-0.95%) |
May 28, 2020 | 19.74 | 19.95 | 18.83 | 18.94 | 340,908 | -0.72(-3.66%) |
May 27, 2020 | 18.31 | 19.70 | 18.18 | 19.66 | 475,598 | +1.62(+8.98%) |
May 26, 2020 | 17.95 | 18.35 | 17.68 | 18.04 | 347,262 | +0.54(+3.09%) |
May 22, 2020 | 17.66 | 17.73 | 17.29 | 17.50 | 246,300 | -0.05(-0.28%) |
May 21, 2020 | 17.70 | 17.96 | 17.22 | 17.55 | 559,805 | -0.17(-0.96%) |
May 20, 2020 | 17.70 | 18.63 | 17.61 | 17.72 | 422,314 | -0.08(-0.45%) |
May 19, 2020 | 18.45 | 18.45 | 17.57 | 17.80 | 421,249 | -0.92(-4.91%) |
May 18, 2020 | 17.98 | 18.86 | 17.29 | 18.72 | 909,988 | +1.20(+6.85%) |
May 15, 2020 | 18.27 | 18.29 | 17.28 | 17.52 | 638,400 | -1.10(-5.91%) |
May 14, 2020 | 17.17 | 18.67 | 16.85 | 18.62 | 1,053,327 | +1.56(+9.14%) |
May 13, 2020 | 20.50 | 21.62 | 16.92 | 17.06 | 2,319,605 | -8.26(-32.62%) |
May 12, 2020 | 26.35 | 26.42 | 25.28 | 25.32 | 321,503 | -0.79(-3.03%) |
May 11, 2020 | 25.74 | 26.40 | 25.52 | 26.11 | 198,708 | +0.21(+0.81%) |
May 08, 2020 | 25.63 | 26.04 | 25.08 | 25.90 | 227,500 | +0.86(+3.43%) |
May 07, 2020 | 24.92 | 25.47 | 24.79 | 25.04 | 293,108 | +0.26(+1.05%) |
May 06, 2020 | 25.51 | 25.68 | 24.73 | 24.78 | 150,524 | -0.52(-2.06%) |
May 05, 2020 | 25.69 | 25.86 | 25.14 | 25.30 | 243,954 | +0.10(+0.40%) |
May 04, 2020 | 25.15 | 25.65 | 24.84 | 25.20 | 188,485 | -0.26(-1.02%) |