Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.54 | 23.27 | 22.17 | 23.11 | 36,767 | +0.54(+2.40%) |
May 27, 2021 | 22.38 | 23.75 | 22.17 | 22.57 | 83,290 | +0.48(+2.19%) |
May 26, 2021 | 21.03 | 22.17 | 21.03 | 22.08 | 23,330 | +0.74(+3.47%) |
May 25, 2021 | 21.99 | 22.02 | 21.30 | 21.34 | 37,123 | -0.62(-2.83%) |
May 24, 2021 | 21.92 | 22.31 | 21.67 | 21.96 | 32,001 | +0.00(+0.00%) |
May 21, 2021 | 21.92 | 22.26 | 21.73 | 21.96 | 40,232 | -0.07(-0.33%) |
May 20, 2021 | 21.05 | 22.29 | 21.05 | 22.04 | 37,752 | +1.18(+5.65%) |
May 19, 2021 | 21.05 | 21.05 | 20.48 | 20.86 | 26,686 | -0.49(-2.31%) |
May 18, 2021 | 21.64 | 21.64 | 21.24 | 21.35 | 15,396 | -0.12(-0.55%) |
May 17, 2021 | 21.58 | 21.84 | 21.19 | 21.47 | 28,012 | -0.40(-1.84%) |
May 14, 2021 | 22.28 | 22.49 | 21.56 | 21.87 | 34,206 | -0.15(-0.66%) |
May 13, 2021 | 21.71 | 22.56 | 21.15 | 22.02 | 65,310 | +0.56(+2.60%) |
May 12, 2021 | 21.42 | 21.74 | 20.91 | 21.46 | 66,912 | +0.41(+1.95%) |
May 11, 2021 | 20.56 | 21.26 | 20.55 | 21.05 | 40,024 | -0.19(-0.90%) |
May 10, 2021 | 20.38 | 21.64 | 20.37 | 21.24 | 73,005 | +0.79(+3.89%) |
May 07, 2021 | 19.64 | 20.60 | 19.64 | 20.45 | 58,131 | +0.35(+1.73%) |
May 06, 2021 | 18.29 | 20.38 | 18.21 | 20.10 | 39,056 | +2.16(+12.01%) |
May 05, 2021 | 18.39 | 18.49 | 17.91 | 17.95 | 18,855 | -0.26(-1.45%) |
May 04, 2021 | 18.49 | 18.49 | 18.14 | 18.21 | 12,428 | -0.35(-1.87%) |
May 03, 2021 | 17.89 | 19.11 | 17.89 | 18.56 | 22,677 | +0.75(+4.21%) |
Apr 30, 2021 | 17.86 | 18.01 | 17.45 | 17.81 | 29,016 | -0.34(-1.86%) |
Apr 29, 2021 | 18.43 | 18.59 | 17.96 | 18.15 | 17,752 | -0.24(-1.29%) |
Apr 28, 2021 | 18.14 | 18.40 | 18.04 | 18.38 | 19,512 | +0.04(+0.20%) |
Apr 27, 2021 | 18.72 | 18.83 | 18.27 | 18.35 | 18,845 | -0.51(-2.71%) |
Apr 26, 2021 | 18.82 | 19.53 | 18.50 | 18.86 | 51,107 | -0.17(-0.91%) |
Apr 23, 2021 | 18.94 | 19.26 | 18.38 | 19.03 | 31,534 | +0.26(+1.41%) |
Apr 22, 2021 | 19.16 | 19.16 | 18.34 | 18.77 | 56,573 | -0.29(-1.53%) |
Apr 21, 2021 | 18.27 | 19.39 | 18.27 | 19.06 | 49,059 | +0.71(+3.88%) |
Apr 20, 2021 | 18.41 | 18.71 | 17.85 | 18.35 | 60,248 | -0.07(-0.40%) |
Apr 19, 2021 | 17.69 | 18.50 | 17.50 | 18.42 | 41,866 | +0.57(+3.17%) |
Apr 16, 2021 | 17.28 | 18.37 | 17.02 | 17.85 | 212,313 | +0.44(+2.52%) |
Apr 15, 2021 | 16.72 | 17.51 | 16.26 | 17.42 | 144,645 | +0.79(+4.78%) |
Apr 14, 2021 | 16.73 | 16.92 | 16.51 | 16.62 | 18,386 | -0.08(-0.49%) |
Apr 13, 2021 | 16.24 | 16.71 | 16.12 | 16.70 | 80,193 | +0.34(+2.06%) |
Apr 12, 2021 | 16.23 | 16.48 | 16.20 | 16.37 | 38,460 | +0.12(+0.73%) |
Apr 09, 2021 | 16.18 | 16.34 | 16.08 | 16.25 | 26,717 | +0.10(+0.62%) |
Apr 08, 2021 | 16.22 | 16.32 | 16.03 | 16.15 | 19,891 | +0.04(+0.23%) |
Apr 07, 2021 | 16.38 | 16.46 | 15.93 | 16.11 | 53,503 | -0.27(-1.67%) |
Apr 06, 2021 | 16.19 | 16.77 | 16.12 | 16.38 | 41,018 | +0.16(+1.01%) |
Apr 05, 2021 | 16.69 | 16.98 | 16.08 | 16.22 | 52,519 | -0.31(-1.88%) |
Apr 01, 2021 | 16.71 | 16.86 | 16.35 | 16.53 | 26,607 | -0.03(-0.17%) |
Mar 31, 2021 | 17.01 | 17.30 | 16.56 | 16.56 | 61,094 | -0.40(-2.37%) |
Mar 30, 2021 | 15.77 | 17.07 | 15.68 | 16.96 | 42,357 | +1.09(+6.85%) |
Mar 29, 2021 | 15.34 | 16.34 | 15.34 | 15.87 | 62,263 | +0.49(+3.21%) |
Mar 26, 2021 | 15.60 | 15.85 | 14.93 | 15.38 | 78,837 | -0.21(-1.35%) |
Mar 25, 2021 | 15.58 | 15.79 | 15.36 | 15.59 | 91,800 | -0.10(-0.64%) |
Mar 24, 2021 | 16.41 | 16.66 | 15.64 | 15.69 | 39,291 | -0.47(-2.88%) |
Mar 23, 2021 | 17.34 | 17.34 | 16.11 | 16.16 | 26,346 | -1.07(-6.20%) |
Mar 22, 2021 | 17.40 | 17.88 | 16.49 | 17.22 | 36,440 | +0.02(+0.11%) |
Mar 19, 2021 | 17.01 | 17.62 | 17.01 | 17.21 | 98,218 | +0.29(+1.73%) |
Mar 18, 2021 | 17.20 | 17.59 | 16.72 | 16.91 | 46,035 | -0.19(-1.12%) |
Mar 17, 2021 | 16.73 | 18.27 | 16.49 | 17.11 | 227,961 | +0.42(+2.52%) |
Mar 16, 2021 | 16.76 | 16.79 | 16.47 | 16.69 | 53,161 | +0.00(+0.00%) |
Mar 15, 2021 | 16.75 | 17.07 | 16.45 | 16.69 | 77,530 | -0.11(-0.65%) |
Mar 12, 2021 | 16.80 | 16.85 | 16.60 | 16.80 | 22,008 | -0.01(-0.05%) |
Mar 11, 2021 | 17.01 | 17.07 | 16.47 | 16.80 | 22,877 | -0.07(-0.43%) |
Mar 10, 2021 | 16.52 | 17.04 | 15.93 | 16.88 | 38,038 | +0.72(+4.47%) |
Mar 09, 2021 | 16.22 | 16.60 | 15.94 | 16.16 | 40,164 | +0.09(+0.57%) |
Mar 08, 2021 | 15.85 | 16.08 | 15.68 | 16.06 | 71,536 | +0.31(+1.97%) |
Mar 05, 2021 | 15.43 | 15.89 | 15.43 | 15.75 | 37,995 | +0.42(+2.77%) |
Mar 04, 2021 | 15.98 | 15.98 | 15.26 | 15.33 | 59,327 | -0.58(-3.65%) |
Mar 03, 2021 | 15.98 | 16.49 | 15.48 | 15.91 | 29,924 | -0.12(-0.74%) |
Mar 02, 2021 | 16.37 | 16.53 | 15.92 | 16.03 | 31,122 | -0.19(-1.18%) |
Mar 01, 2021 | 16.25 | 16.42 | 16.11 | 16.22 | 20,688 | +0.26(+1.65%) |
Feb 26, 2021 | 16.74 | 17.20 | 15.96 | 15.96 | 23,124 | -0.66(-3.99%) |
Feb 25, 2021 | 16.84 | 16.96 | 16.36 | 16.62 | 14,318 | -0.10(-0.60%) |
Feb 24, 2021 | 16.26 | 17.25 | 16.05 | 16.72 | 51,908 | +0.53(+3.25%) |
Feb 23, 2021 | 15.90 | 16.21 | 15.45 | 16.19 | 31,112 | +0.07(+0.45%) |
Feb 22, 2021 | 16.26 | 16.26 | 15.99 | 16.12 | 30,288 | -0.07(-0.45%) |
Feb 19, 2021 | 16.21 | 16.50 | 16.14 | 16.19 | 20,371 | +0.00(+0.00%) |
Feb 18, 2021 | 16.26 | 16.33 | 16.14 | 16.19 | 34,079 | -0.05(-0.28%) |
Feb 17, 2021 | 16.25 | 16.74 | 16.22 | 16.24 | 40,033 | -0.06(-0.39%) |
Feb 16, 2021 | 16.70 | 16.76 | 16.14 | 16.30 | 29,099 | -0.39(-2.34%) |
Feb 12, 2021 | 17.25 | 17.32 | 16.67 | 16.69 | 23,895 | -0.54(-3.11%) |
Feb 11, 2021 | 17.84 | 18.36 | 17.16 | 17.23 | 30,826 | -0.38(-2.17%) |
Feb 10, 2021 | 17.75 | 18.41 | 17.30 | 17.61 | 45,444 | -0.15(-0.82%) |
Feb 09, 2021 | 17.68 | 17.91 | 17.53 | 17.75 | 22,215 | +0.05(+0.26%) |
Feb 08, 2021 | 17.83 | 18.03 | 17.57 | 17.71 | 40,298 | -0.04(-0.20%) |
Feb 05, 2021 | 17.94 | 18.05 | 17.35 | 17.74 | 37,549 | +0.03(+0.15%) |
Feb 04, 2021 | 17.99 | 17.99 | 17.56 | 17.72 | 38,895 | +0.09(+0.52%) |
Feb 03, 2021 | 17.59 | 17.81 | 17.46 | 17.63 | 31,927 | -0.03(-0.15%) |
Feb 02, 2021 | 17.71 | 17.92 | 16.66 | 17.65 | 29,441 | -0.06(-0.36%) |
Feb 01, 2021 | 18.03 | 18.03 | 17.52 | 17.72 | 60,510 | +0.29(+1.67%) |
Jan 29, 2021 | 16.95 | 17.64 | 15.94 | 17.43 | 157,906 | +0.57(+3.39%) |
Jan 28, 2021 | 16.94 | 17.02 | 16.54 | 16.86 | 64,188 | +0.06(+0.38%) |
Jan 27, 2021 | 16.93 | 17.75 | 16.38 | 16.79 | 64,012 | -0.18(-1.07%) |
Jan 26, 2021 | 16.37 | 17.71 | 16.07 | 16.97 | 160,150 | +0.90(+5.59%) |
Jan 25, 2021 | 16.15 | 16.53 | 15.63 | 16.07 | 34,117 | -0.18(-1.12%) |
Jan 22, 2021 | 15.54 | 16.35 | 15.52 | 16.26 | 26,758 | +0.73(+4.68%) |
Jan 21, 2021 | 15.77 | 15.92 | 15.47 | 15.53 | 18,174 | -0.25(-1.55%) |
Jan 20, 2021 | 16.25 | 16.61 | 15.68 | 15.77 | 27,723 | -0.47(-2.91%) |
Jan 19, 2021 | 16.17 | 16.71 | 16.17 | 16.25 | 20,926 | -0.27(-1.65%) |
Jan 15, 2021 | 16.29 | 16.61 | 15.92 | 16.52 | 14,204 | +0.03(+0.17%) |
Jan 14, 2021 | 16.22 | 16.75 | 16.20 | 16.49 | 23,521 | +0.46(+2.89%) |
Jan 13, 2021 | 16.73 | 16.80 | 15.97 | 16.03 | 29,779 | -0.54(-3.29%) |
Jan 12, 2021 | 16.49 | 16.78 | 16.43 | 16.57 | 19,400 | +0.34(+2.07%) |
Jan 11, 2021 | 16.46 | 16.80 | 16.24 | 16.24 | 12,378 | -0.32(-1.92%) |
Jan 08, 2021 | 16.85 | 16.85 | 16.09 | 16.56 | 13,213 | -0.24(-1.41%) |
Jan 07, 2021 | 16.66 | 17.10 | 16.58 | 16.79 | 51,798 | +0.27(+1.65%) |
Jan 06, 2021 | 15.57 | 16.96 | 15.57 | 16.52 | 30,470 | +1.06(+6.87%) |
Jan 05, 2021 | 15.17 | 16.03 | 15.17 | 15.46 | 77,822 | +0.07(+0.47%) |
Jan 04, 2021 | 16.03 | 16.09 | 15.09 | 15.38 | 32,723 | -0.52(-3.26%) |
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 54,294 | -0.13(-0.79%) | |
Dec 30, 2020 | 16.00 | 16.26 | 15.58 | 16.03 | 54,294 | +0.05(+0.34%) |
Dec 29, 2020 | 16.39 | 16.61 | 15.76 | 15.97 | 22,128 | -0.47(-2.87%) |
Dec 28, 2020 | 15.85 | 16.50 | 15.71 | 16.45 | 24,718 | +0.83(+5.29%) |
Dec 24, 2020 | 15.78 | 15.78 | 15.45 | 15.62 | 18,059 | +0.07(+0.47%) |
Dec 23, 2020 | 15.19 | 15.57 | 14.88 | 15.55 | 102,545 | +0.32(+2.09%) |
Dec 22, 2020 | 15.21 | 15.61 | 15.09 | 15.23 | 46,225 | -0.13(-0.83%) |
Dec 21, 2020 | 15.80 | 15.93 | 15.15 | 15.36 | 70,955 | -0.59(-3.70%) |
Dec 18, 2020 | 15.89 | 16.59 | 15.68 | 15.95 | 152,730 | +0.05(+0.34%) |
Dec 17, 2020 | 16.51 | 16.63 | 15.71 | 15.89 | 53,252 | -0.26(-1.63%) |
Dec 16, 2020 | 16.43 | 16.44 | 15.99 | 16.16 | 33,470 | -0.27(-1.66%) |
Dec 15, 2020 | 16.07 | 16.65 | 15.85 | 16.43 | 33,567 | +0.48(+3.02%) |
Dec 14, 2020 | 16.00 | 16.16 | 15.72 | 15.95 | 29,069 | -0.02(-0.11%) |
Dec 11, 2020 | 15.96 | 16.27 | 15.67 | 15.96 | 36,888 | -0.07(-0.45%) |
Dec 10, 2020 | 16.51 | 16.51 | 15.93 | 16.04 | 42,403 | -0.22(-1.34%) |
Dec 09, 2020 | 16.21 | 16.92 | 16.13 | 16.26 | 35,696 | +0.00(+0.00%) |
Dec 08, 2020 | 15.78 | 16.29 | 15.65 | 16.26 | 52,827 | +0.39(+2.46%) |
Dec 07, 2020 | 16.28 | 16.39 | 15.47 | 15.87 | 77,358 | -0.34(-2.07%) |
Dec 04, 2020 | 16.56 | 16.68 | 16.06 | 16.20 | 42,614 | -0.26(-1.60%) |
Dec 03, 2020 | 16.59 | 16.76 | 16.35 | 16.46 | 51,839 | +0.05(+0.28%) |
Dec 02, 2020 | 16.45 | 16.72 | 15.58 | 16.42 | 185,803 | -0.11(-0.66%) |
Dec 01, 2020 | 17.30 | 17.37 | 16.39 | 16.53 | 111,977 | -0.53(-3.09%) |
Nov 30, 2020 | 17.74 | 18.08 | 16.83 | 17.05 | 40,922 | -0.72(-4.06%) |
Nov 27, 2020 | 17.96 | 17.96 | 17.42 | 17.78 | 14,827 | -0.19(-1.06%) |
Nov 25, 2020 | 18.22 | 18.38 | 17.84 | 17.97 | 33,305 | -0.25(-1.39%) |
Nov 24, 2020 | 18.07 | 18.81 | 18.04 | 18.22 | 40,454 | +0.14(+0.75%) |
Nov 23, 2020 | 17.29 | 18.24 | 17.09 | 18.08 | 25,964 | +0.78(+4.49%) |
Nov 20, 2020 | 16.66 | 17.41 | 16.59 | 17.31 | 29,764 | +0.46(+2.74%) |
Nov 19, 2020 | 16.60 | 17.16 | 16.58 | 16.85 | 31,348 | +0.23(+1.41%) |
Nov 18, 2020 | 17.57 | 17.72 | 16.58 | 16.61 | 38,996 | -0.96(-5.45%) |
Nov 17, 2020 | 17.21 | 17.88 | 17.13 | 17.57 | 37,322 | +0.25(+1.46%) |
Nov 16, 2020 | 17.25 | 17.92 | 17.08 | 17.32 | 63,763 | +0.73(+4.41%) |
Nov 13, 2020 | 16.58 | 16.72 | 16.19 | 16.58 | 74,025 | +0.00(+0.00%) |
Nov 12, 2020 | 16.59 | 16.73 | 16.40 | 16.58 | 94,694 | -0.33(-1.92%) |
Nov 11, 2020 | 17.07 | 17.48 | 16.62 | 16.91 | 95,740 | -0.22(-1.27%) |
Nov 10, 2020 | 15.36 | 17.74 | 14.47 | 17.13 | 128,543 | -1.27(-6.93%) |
Nov 09, 2020 | 21.01 | 21.01 | 18.16 | 18.40 | 93,827 | -1.45(-7.33%) |
Nov 06, 2020 | 21.31 | 21.44 | 19.21 | 19.86 | 90,290 | -1.74(-8.08%) |
Nov 05, 2020 | 19.90 | 22.59 | 19.90 | 21.60 | 151,084 | +1.77(+8.93%) |
Nov 04, 2020 | 19.96 | 20.12 | 19.80 | 19.83 | 22,452 | -0.37(-1.83%) |
Nov 03, 2020 | 20.14 | 20.62 | 19.69 | 20.20 | 29,800 | +0.33(+1.64%) |
Nov 02, 2020 | 20.23 | 20.30 | 19.50 | 19.87 | 55,598 | -0.05(-0.27%) |
Oct 30, 2020 | 19.63 | 20.03 | 19.45 | 19.93 | 43,596 | +0.17(+0.87%) |
Oct 29, 2020 | 19.86 | 20.17 | 19.34 | 19.76 | 61,309 | -0.10(-0.50%) |
Oct 28, 2020 | 19.62 | 19.95 | 19.29 | 19.86 | 55,068 | -0.12(-0.59%) |
Oct 27, 2020 | 20.30 | 20.30 | 19.59 | 19.97 | 23,431 | -0.31(-1.52%) |
Oct 26, 2020 | 20.11 | 20.42 | 19.77 | 20.28 | 40,267 | -0.12(-0.58%) |
Oct 23, 2020 | 19.88 | 20.61 | 19.82 | 20.40 | 24,896 | +0.63(+3.20%) |
Oct 22, 2020 | 20.15 | 20.27 | 19.41 | 19.77 | 36,828 | -0.48(-2.37%) |
Oct 21, 2020 | 19.75 | 21.69 | 19.52 | 20.24 | 66,364 | +0.57(+2.89%) |
Oct 20, 2020 | 19.64 | 20.01 | 19.33 | 19.67 | 39,823 | +0.24(+1.26%) |
Oct 19, 2020 | 20.00 | 20.00 | 19.30 | 19.43 | 60,516 | -0.57(-2.85%) |
Oct 16, 2020 | 19.10 | 20.17 | 19.10 | 20.00 | 43,042 | +0.90(+4.73%) |
Oct 15, 2020 | 18.65 | 19.56 | 18.64 | 19.10 | 40,898 | +0.32(+1.68%) |
Oct 14, 2020 | 19.95 | 20.23 | 18.60 | 18.78 | 37,324 | -1.09(-5.50%) |
Oct 13, 2020 | 19.66 | 20.35 | 19.34 | 19.87 | 28,385 | +0.11(+0.55%) |
Oct 12, 2020 | 19.12 | 19.86 | 19.12 | 19.77 | 39,929 | +0.74(+3.90%) |
Oct 09, 2020 | 18.59 | 19.41 | 18.25 | 19.02 | 31,535 | +0.64(+3.49%) |
Oct 08, 2020 | 18.34 | 18.82 | 18.12 | 18.38 | 26,052 | +0.16(+0.89%) |
Oct 07, 2020 | 17.86 | 18.48 | 17.86 | 18.22 | 26,756 | +0.58(+3.28%) |
Oct 06, 2020 | 18.51 | 18.63 | 17.64 | 17.64 | 37,332 | -0.84(-4.55%) |
Oct 05, 2020 | 19.01 | 19.07 | 18.09 | 18.48 | 46,839 | -0.33(-1.78%) |
Oct 02, 2020 | 17.57 | 19.29 | 17.57 | 18.82 | 77,897 | +1.11(+6.28%) |
Oct 01, 2020 | 17.76 | 18.07 | 17.58 | 17.70 | 46,360 | +0.13(+0.72%) |
Sep 30, 2020 | 17.54 | 17.87 | 17.37 | 17.58 | 82,785 | +0.02(+0.10%) |
Sep 29, 2020 | 17.61 | 17.70 | 16.72 | 17.56 | 115,171 | +0.02(+0.10%) |
Sep 28, 2020 | 17.39 | 17.91 | 17.39 | 17.54 | 90,446 | +0.37(+2.16%) |
Sep 25, 2020 | 17.96 | 18.06 | 17.04 | 17.17 | 113,527 | -0.91(-5.05%) |
Sep 24, 2020 | 17.96 | 18.35 | 17.61 | 18.08 | 57,223 | -0.06(-0.35%) |
Sep 23, 2020 | 19.20 | 20.57 | 18.06 | 18.15 | 123,210 | -1.23(-6.34%) |
Sep 22, 2020 | 19.28 | 19.43 | 18.50 | 19.38 | 39,116 | +0.25(+1.32%) |
Sep 21, 2020 | 18.89 | 19.35 | 18.24 | 19.12 | 52,758 | +0.02(+0.09%) |
Sep 18, 2020 | 19.10 | 19.33 | 18.57 | 19.11 | 85,532 | +0.12(+0.62%) |
Sep 17, 2020 | 19.13 | 19.50 | 18.50 | 18.99 | 32,237 | -0.42(-2.19%) |
Sep 16, 2020 | 19.91 | 19.91 | 18.60 | 19.41 | 72,414 | -0.25(-1.29%) |
Sep 15, 2020 | 20.37 | 20.38 | 19.59 | 19.67 | 91,307 | -0.39(-1.94%) |
Sep 14, 2020 | 18.66 | 20.16 | 18.35 | 20.05 | 55,737 | +1.60(+8.67%) |
Sep 11, 2020 | 19.01 | 19.01 | 18.37 | 18.45 | 27,441 | -0.50(-2.62%) |
Sep 10, 2020 | 18.76 | 19.07 | 18.54 | 18.95 | 43,142 | +0.02(+0.10%) |
Sep 09, 2020 | 19.36 | 19.36 | 18.67 | 18.93 | 45,181 | -0.21(-1.09%) |
Sep 08, 2020 | 18.88 | 19.32 | 18.33 | 19.14 | 49,613 | +0.42(+2.22%) |
Sep 04, 2020 | 20.01 | 20.01 | 18.48 | 18.73 | 82,877 | -0.98(-5.00%) |
Sep 03, 2020 | 20.34 | 20.42 | 19.64 | 19.71 | 69,641 | -0.81(-3.96%) |
Sep 02, 2020 | 20.74 | 20.78 | 20.19 | 20.52 | 122,005 | +0.04(+0.18%) |
Sep 01, 2020 | 19.69 | 20.63 | 19.68 | 20.49 | 72,937 | +0.74(+3.75%) |
Aug 31, 2020 | 18.83 | 19.93 | 18.56 | 19.75 | 178,522 | +1.00(+5.33%) |
Aug 28, 2020 | 18.70 | 18.86 | 18.32 | 18.75 | 54,022 | +0.27(+1.46%) |
Aug 27, 2020 | 18.56 | 19.03 | 18.44 | 18.48 | 84,599 | +0.08(+0.44%) |
Aug 26, 2020 | 17.91 | 18.60 | 17.89 | 18.40 | 109,016 | +0.49(+2.71%) |
Aug 25, 2020 | 18.00 | 18.20 | 17.47 | 17.91 | 41,070 | +0.11(+0.61%) |
Aug 24, 2020 | 16.74 | 18.18 | 16.66 | 17.80 | 79,090 | +1.33(+8.08%) |
Aug 21, 2020 | 17.01 | 17.22 | 16.28 | 16.47 | 84,368 | -0.48(-2.81%) |
Aug 20, 2020 | 15.69 | 17.15 | 15.59 | 16.95 | 56,995 | +0.98(+6.14%) |
Aug 19, 2020 | 16.57 | 16.81 | 15.91 | 15.97 | 45,514 | -0.60(-3.64%) |
Aug 18, 2020 | 16.99 | 16.99 | 16.45 | 16.57 | 50,225 | -0.50(-2.95%) |
Aug 17, 2020 | 17.29 | 17.40 | 16.98 | 17.07 | 41,623 | -0.11(-0.63%) |
Aug 14, 2020 | 17.70 | 17.70 | 17.14 | 17.18 | 47,686 | -0.58(-3.29%) |
Aug 13, 2020 | 17.45 | 17.95 | 17.16 | 17.77 | 61,881 | +0.49(+2.86%) |
Aug 12, 2020 | 17.43 | 17.48 | 17.11 | 17.27 | 39,584 | -0.04(-0.26%) |
Aug 11, 2020 | 18.16 | 18.16 | 17.25 | 17.32 | 69,181 | -0.60(-3.36%) |
Aug 10, 2020 | 16.82 | 18.02 | 16.47 | 17.92 | 147,950 | +1.21(+7.27%) |
Aug 07, 2020 | 16.07 | 16.71 | 15.70 | 16.71 | 41,016 | +0.45(+2.77%) |
Aug 06, 2020 | 15.29 | 16.86 | 14.89 | 16.26 | 180,642 | +1.99(+13.93%) |
Aug 05, 2020 | 13.58 | 14.29 | 13.49 | 14.27 | 56,513 | +0.75(+5.52%) |
Aug 04, 2020 | 13.23 | 13.58 | 13.23 | 13.52 | 32,206 | -0.01(-0.07%) |
Aug 03, 2020 | 13.74 | 13.96 | 13.23 | 13.53 | 36,329 | -0.14(-1.05%) |
Jul 31, 2020 | 14.06 | 14.15 | 13.50 | 13.67 | 49,242 | -0.45(-3.19%) |
Jul 30, 2020 | 13.81 | 14.12 | 13.66 | 14.12 | 37,491 | -0.09(-0.63%) |
Jul 29, 2020 | 13.79 | 14.29 | 13.51 | 14.21 | 54,071 | +0.46(+3.34%) |
Jul 28, 2020 | 13.13 | 13.86 | 12.96 | 13.76 | 54,075 | +0.67(+5.09%) |
Jul 27, 2020 | 12.88 | 13.40 | 12.83 | 13.09 | 107,740 | -0.03(-0.21%) |
Jul 24, 2020 | 10.53 | 13.89 | 10.53 | 13.12 | 630,260 | +3.81(+40.87%) |
Jul 23, 2020 | 9.653 | 9.653 | 9.289 | 9.311 | 31,008 | -0.04(-0.48%) |
Jul 22, 2020 | 9.968 | 9.999 | 9.257 | 9.356 | 26,074 | -0.61(-6.14%) |
Jul 21, 2020 | 9.716 | 10.12 | 9.716 | 9.968 | 26,314 | +0.29(+2.97%) |
Jul 20, 2020 | 9.311 | 9.725 | 9.275 | 9.680 | 14,105 | +0.47(+5.08%) |
Jul 17, 2020 | 9.284 | 9.392 | 9.046 | 9.212 | 48,130 | -0.06(-0.68%) |
Jul 16, 2020 | 9.347 | 9.554 | 9.275 | 9.275 | 30,285 | -0.10(-1.06%) |
Jul 15, 2020 | 9.518 | 9.941 | 9.257 | 9.374 | 71,258 | +0.20(+2.16%) |
Jul 14, 2020 | 9.311 | 9.401 | 9.122 | 9.176 | 36,562 | -0.02(-0.20%) |
Jul 13, 2020 | 9.734 | 9.734 | 9.194 | 9.194 | 65,688 | -0.32(-3.40%) |
Jul 10, 2020 | 9.617 | 9.950 | 9.455 | 9.518 | 28,011 | -0.26(-2.67%) |
Jul 09, 2020 | 10.30 | 10.35 | 9.410 | 9.779 | 45,359 | -0.71(-6.78%) |
Jul 08, 2020 | 10.01 | 10.75 | 9.733 | 10.49 | 26,696 | +0.53(+5.33%) |
Jul 07, 2020 | 9.959 | 10.24 | 9.734 | 9.959 | 28,266 | -0.25(-2.47%) |
Jul 06, 2020 | 10.37 | 10.48 | 10.09 | 10.21 | 20,396 | +0.14(+1.43%) |
Jul 02, 2020 | 10.71 | 10.79 | 9.806 | 10.07 | 32,346 | -0.22(-2.19%) |
Jul 01, 2020 | 10.78 | 10.84 | 10.20 | 10.29 | 28,538 | -0.41(-3.87%) |
Jun 30, 2020 | 10.86 | 10.97 | 10.59 | 10.71 | 22,238 | -0.37(-3.33%) |
Jun 29, 2020 | 9.743 | 11.13 | 9.743 | 11.07 | 42,126 | +1.48(+15.48%) |
Jun 26, 2020 | 9.923 | 9.923 | 9.464 | 9.590 | 179,185 | -0.32(-3.27%) |
Jun 25, 2020 | 9.545 | 9.977 | 9.469 | 9.914 | 26,683 | +0.26(+2.70%) |
Jun 24, 2020 | 9.761 | 9.878 | 9.410 | 9.653 | 21,949 | -0.30(-2.98%) |
Jun 23, 2020 | 10.09 | 10.21 | 9.950 | 9.950 | 8,506 | +0.08(+0.82%) |
Jun 22, 2020 | 9.590 | 10.08 | 9.356 | 9.869 | 29,117 | +0.29(+3.00%) |
Jun 19, 2020 | 9.653 | 9.923 | 9.563 | 9.581 | 68,250 | -0.09(-0.93%) |
Jun 18, 2020 | 9.689 | 10.43 | 9.410 | 9.671 | 51,894 | -0.15(-1.56%) |
Jun 17, 2020 | 10.35 | 10.35 | 9.761 | 9.824 | 28,162 | -0.69(-6.59%) |
Jun 16, 2020 | 10.72 | 11.13 | 10.02 | 10.52 | 67,871 | +0.26(+2.54%) |
Jun 15, 2020 | 9.248 | 10.79 | 9.023 | 10.26 | 85,126 | +0.77(+8.16%) |
Jun 12, 2020 | 9.419 | 9.514 | 8.582 | 9.482 | 128,052 | +0.42(+4.67%) |
Jun 11, 2020 | 8.466 | 9.788 | 8.466 | 9.059 | 54,217 | -0.24(-2.61%) |
Jun 10, 2020 | 10.45 | 10.45 | 8.825 | 9.302 | 92,169 | -1.07(-10.32%) |
Jun 09, 2020 | 10.75 | 10.90 | 10.37 | 10.37 | 32,692 | -0.31(-2.95%) |
Jun 08, 2020 | 11.00 | 11.32 | 10.60 | 10.69 | 34,211 | -0.13(-1.25%) |
Jun 05, 2020 | 10.90 | 11.05 | 10.59 | 10.82 | 41,461 | +0.16(+1.52%) |
Jun 04, 2020 | 9.446 | 10.80 | 9.446 | 10.66 | 35,988 | +1.05(+10.96%) |
Jun 03, 2020 | 9.113 | 9.680 | 8.897 | 9.608 | 70,354 | +0.74(+8.32%) |
Jun 02, 2020 | 9.077 | 9.257 | 8.825 | 8.870 | 23,484 | +0.01(+0.10%) |