Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.42 | 25.42 | 24.81 | 25.22 | 362,006 | -0.03(-0.11%) |
May 27, 2021 | 25.35 | 25.52 | 25.06 | 25.24 | 505,976 | +0.26(+1.03%) |
May 26, 2021 | 24.59 | 25.04 | 24.44 | 24.99 | 538,359 | +0.44(+1.80%) |
May 25, 2021 | 25.31 | 25.69 | 24.50 | 24.54 | 536,079 | -0.74(-2.92%) |
May 24, 2021 | 25.66 | 25.66 | 25.09 | 25.28 | 363,256 | -0.15(-0.58%) |
May 21, 2021 | 25.43 | 25.60 | 25.19 | 25.43 | 341,528 | +0.39(+1.55%) |
May 20, 2021 | 25.12 | 25.23 | 24.71 | 25.04 | 313,370 | -0.07(-0.29%) |
May 19, 2021 | 24.90 | 25.12 | 24.43 | 25.12 | 419,883 | -0.05(-0.20%) |
May 18, 2021 | 25.67 | 25.78 | 25.14 | 25.17 | 953,343 | -0.59(-2.27%) |
May 17, 2021 | 25.72 | 25.87 | 25.40 | 25.75 | 399,069 | -0.10(-0.39%) |
May 14, 2021 | 25.87 | 25.91 | 25.51 | 25.85 | 562,406 | +0.23(+0.90%) |
May 13, 2021 | 24.52 | 25.79 | 24.03 | 25.62 | 757,660 | +1.00(+4.04%) |
May 12, 2021 | 25.63 | 25.72 | 24.57 | 24.63 | 744,652 | -0.86(-3.36%) |
May 11, 2021 | 25.24 | 25.78 | 25.03 | 25.48 | 595,087 | -0.13(-0.50%) |
May 10, 2021 | 26.32 | 27.28 | 25.59 | 25.61 | 978,421 | -0.55(-2.10%) |
May 07, 2021 | 25.68 | 26.22 | 25.48 | 26.16 | 342,959 | +0.08(+0.32%) |
May 06, 2021 | 26.29 | 26.30 | 25.75 | 26.08 | 707,422 | -0.05(-0.18%) |
May 05, 2021 | 26.14 | 26.34 | 25.82 | 26.13 | 471,359 | +0.07(+0.28%) |
May 04, 2021 | 25.73 | 26.08 | 25.54 | 26.05 | 558,665 | +0.26(+1.00%) |
May 03, 2021 | 25.84 | 26.03 | 25.48 | 25.80 | 457,512 | +0.28(+1.08%) |
Apr 30, 2021 | 25.70 | 26.09 | 25.44 | 25.52 | 699,088 | -0.41(-1.59%) |
Apr 29, 2021 | 26.00 | 26.36 | 25.82 | 25.93 | 437,407 | +0.14(+0.53%) |
Apr 28, 2021 | 26.09 | 26.09 | 25.67 | 25.80 | 371,786 | -0.07(-0.28%) |
Apr 27, 2021 | 25.95 | 26.14 | 25.72 | 25.87 | 816,987 | -0.08(-0.32%) |
Apr 26, 2021 | 26.03 | 26.37 | 25.86 | 25.95 | 572,695 | +0.23(+0.89%) |
Apr 23, 2021 | 24.80 | 25.94 | 24.65 | 25.72 | 910,744 | +1.07(+4.35%) |
Apr 22, 2021 | 24.95 | 25.12 | 24.62 | 24.65 | 406,869 | -0.25(-0.99%) |
Apr 21, 2021 | 24.29 | 24.93 | 24.18 | 24.90 | 502,671 | +0.65(+2.69%) |
Apr 20, 2021 | 24.63 | 24.76 | 24.13 | 24.25 | 772,389 | -0.61(-2.47%) |
Apr 19, 2021 | 24.65 | 25.01 | 24.52 | 24.86 | 883,552 | +0.13(+0.52%) |
Apr 16, 2021 | 25.56 | 25.57 | 24.54 | 24.73 | 807,806 | +0.05(+0.22%) |
Apr 15, 2021 | 24.46 | 24.77 | 23.84 | 24.68 | 540,513 | -0.06(-0.26%) |
Apr 14, 2021 | 24.39 | 25.09 | 24.38 | 24.74 | 576,208 | +0.31(+1.26%) |
Apr 13, 2021 | 24.93 | 24.93 | 24.24 | 24.43 | 680,135 | -0.68(-2.72%) |
Apr 12, 2021 | 24.91 | 25.12 | 24.71 | 25.12 | 634,102 | +0.42(+1.71%) |
Apr 09, 2021 | 24.68 | 24.77 | 24.42 | 24.70 | 410,991 | +0.28(+1.13%) |
Apr 08, 2021 | 24.06 | 24.45 | 23.71 | 24.42 | 548,607 | +0.21(+0.87%) |
Apr 07, 2021 | 24.71 | 24.79 | 24.15 | 24.21 | 417,146 | -0.28(-1.16%) |
Apr 06, 2021 | 24.76 | 25.04 | 24.38 | 24.49 | 618,110 | -0.31(-1.26%) |
Apr 05, 2021 | 25.10 | 25.26 | 24.63 | 24.81 | 890,100 | +0.03(+0.11%) |
Apr 01, 2021 | 24.67 | 25.03 | 24.50 | 24.78 | 810,096 | -0.03(-0.11%) |
Mar 31, 2021 | 24.91 | 25.20 | 24.70 | 24.81 | 621,565 | -0.22(-0.88%) |
Mar 30, 2021 | 24.59 | 25.15 | 24.59 | 25.03 | 577,084 | +0.68(+2.79%) |
Mar 29, 2021 | 24.89 | 25.23 | 24.16 | 24.35 | 861,292 | -0.94(-3.70%) |
Mar 26, 2021 | 24.80 | 25.33 | 24.58 | 25.28 | 494,519 | +0.83(+3.37%) |
Mar 25, 2021 | 23.62 | 24.57 | 23.41 | 24.46 | 562,315 | +0.77(+3.27%) |
Mar 24, 2021 | 23.82 | 24.55 | 23.64 | 23.68 | 1,145,441 | +0.05(+0.19%) |
Mar 23, 2021 | 24.49 | 24.80 | 23.54 | 23.64 | 1,092,368 | -1.16(-4.68%) |
Mar 22, 2021 | 25.31 | 25.35 | 24.69 | 24.80 | 504,198 | -0.87(-3.39%) |
Mar 19, 2021 | 25.35 | 26.06 | 25.00 | 25.67 | 3,358,916 | +0.12(+0.47%) |
Mar 18, 2021 | 26.09 | 26.79 | 25.48 | 25.55 | 1,049,876 | -0.39(-1.52%) |
Mar 17, 2021 | 26.14 | 26.27 | 24.93 | 25.94 | 568,801 | +0.11(+0.43%) |
Mar 16, 2021 | 25.66 | 25.93 | 25.36 | 25.83 | 482,501 | -0.05(-0.18%) |
Mar 15, 2021 | 26.11 | 26.11 | 25.39 | 25.88 | 527,113 | -0.10(-0.39%) |
Mar 12, 2021 | 25.87 | 26.27 | 25.55 | 25.98 | 1,036,146 | +0.39(+1.54%) |
Mar 11, 2021 | 25.38 | 25.64 | 25.10 | 25.59 | 663,937 | +0.10(+0.40%) |
Mar 10, 2021 | 24.93 | 25.69 | 24.93 | 25.48 | 885,245 | +0.60(+2.40%) |
Mar 09, 2021 | 24.20 | 25.14 | 24.10 | 24.89 | 780,386 | -0.31(-1.24%) |
Mar 08, 2021 | 24.60 | 25.48 | 24.41 | 25.20 | 838,461 | +0.87(+3.58%) |
Mar 05, 2021 | 24.30 | 24.45 | 23.63 | 24.33 | 810,859 | +0.67(+2.83%) |
Mar 04, 2021 | 23.61 | 24.29 | 23.24 | 23.66 | 958,973 | -0.17(-0.69%) |
Mar 03, 2021 | 23.38 | 24.60 | 23.32 | 23.82 | 1,156,094 | +0.72(+3.10%) |
Mar 02, 2021 | 23.19 | 23.37 | 22.93 | 23.11 | 530,006 | -0.21(-0.90%) |
Mar 01, 2021 | 22.78 | 23.37 | 22.68 | 23.32 | 592,653 | +0.91(+4.05%) |
Feb 26, 2021 | 22.39 | 23.05 | 21.89 | 22.41 | 890,680 | -0.39(-1.69%) |
Feb 25, 2021 | 23.67 | 23.67 | 22.74 | 22.80 | 770,432 | -0.70(-2.97%) |
Feb 24, 2021 | 22.86 | 23.56 | 22.74 | 23.49 | 754,175 | +0.85(+3.77%) |
Feb 23, 2021 | 22.05 | 22.73 | 22.00 | 22.64 | 890,172 | +0.63(+2.85%) |
Feb 22, 2021 | 21.55 | 22.16 | 21.48 | 22.01 | 632,585 | +0.44(+2.02%) |
Feb 19, 2021 | 21.15 | 21.61 | 21.15 | 21.58 | 465,949 | +0.54(+2.55%) |
Feb 18, 2021 | 21.21 | 21.41 | 20.95 | 21.04 | 551,342 | -0.27(-1.25%) |
Feb 17, 2021 | 21.61 | 21.68 | 21.14 | 21.31 | 494,254 | -0.32(-1.46%) |
Feb 16, 2021 | 21.48 | 21.82 | 21.39 | 21.62 | 590,383 | +0.28(+1.29%) |
Feb 12, 2021 | 20.95 | 21.39 | 20.95 | 21.35 | 662,044 | +0.26(+1.21%) |
Feb 11, 2021 | 21.25 | 21.63 | 20.65 | 21.09 | 616,966 | -0.18(-0.86%) |
Feb 10, 2021 | 21.45 | 21.65 | 21.09 | 21.28 | 954,498 | -0.11(-0.51%) |
Feb 09, 2021 | 20.61 | 21.39 | 20.48 | 21.39 | 969,135 | +0.84(+4.08%) |
Feb 08, 2021 | 20.51 | 20.57 | 20.30 | 20.55 | 550,495 | +0.16(+0.76%) |
Feb 05, 2021 | 20.41 | 20.47 | 20.12 | 20.39 | 524,370 | +0.15(+0.72%) |
Feb 04, 2021 | 19.88 | 20.36 | 19.71 | 20.25 | 539,005 | +0.54(+2.73%) |
Feb 03, 2021 | 19.66 | 19.91 | 19.40 | 19.71 | 531,439 | -0.07(-0.37%) |
Feb 02, 2021 | 19.76 | 20.04 | 19.60 | 19.78 | 552,905 | +0.18(+0.93%) |
Feb 01, 2021 | 19.49 | 19.68 | 19.14 | 19.60 | 965,220 | +0.27(+1.42%) |
Jan 29, 2021 | 19.60 | 19.94 | 19.30 | 19.33 | 648,880 | -0.32(-1.62%) |
Jan 28, 2021 | 20.05 | 20.42 | 19.61 | 19.64 | 927,753 | -0.36(-1.82%) |
Jan 27, 2021 | 19.33 | 20.21 | 19.33 | 20.01 | 1,049,164 | +0.12(+0.60%) |
Jan 26, 2021 | 20.17 | 20.50 | 19.71 | 19.89 | 669,948 | +0.07(+0.37%) |
Jan 25, 2021 | 19.95 | 19.95 | 19.16 | 19.82 | 760,494 | -0.40(-1.98%) |
Jan 22, 2021 | 19.37 | 20.30 | 19.01 | 20.22 | 1,018,353 | +0.99(+5.17%) |
Jan 21, 2021 | 19.83 | 20.01 | 19.18 | 19.23 | 575,827 | -0.19(-0.99%) |
Jan 20, 2021 | 19.26 | 19.63 | 19.01 | 19.42 | 728,948 | +0.11(+0.57%) |
Jan 19, 2021 | 19.39 | 19.43 | 19.05 | 19.31 | 557,676 | +0.06(+0.33%) |
Jan 15, 2021 | 19.00 | 19.36 | 18.90 | 19.24 | 465,789 | -0.15(-0.75%) |
Jan 14, 2021 | 19.29 | 19.59 | 18.99 | 19.39 | 465,905 | +0.28(+1.48%) |
Jan 13, 2021 | 19.37 | 19.44 | 18.87 | 19.11 | 417,751 | -0.26(-1.32%) |
Jan 12, 2021 | 19.14 | 19.62 | 19.01 | 19.36 | 641,883 | +0.26(+1.34%) |
Jan 11, 2021 | 18.60 | 19.13 | 18.55 | 19.11 | 404,033 | +0.26(+1.40%) |
Jan 08, 2021 | 19.37 | 19.37 | 18.38 | 18.84 | 507,915 | -0.52(-2.68%) |
Jan 07, 2021 | 19.55 | 19.67 | 19.29 | 19.36 | 783,970 | -0.05(-0.28%) |
Jan 06, 2021 | 18.19 | 19.84 | 18.15 | 19.42 | 1,765,116 | +1.55(+8.67%) |
Jan 05, 2021 | 17.80 | 18.18 | 17.80 | 17.87 | 694,969 | +0.08(+0.46%) |
Jan 04, 2021 | 18.00 | 18.13 | 17.42 | 17.78 | 644,377 | +0.03(+0.15%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 407,921 | +0.13(+0.72%) | |
Dec 30, 2020 | 17.66 | 17.90 | 17.56 | 17.63 | 407,921 | +0.09(+0.52%) |
Dec 29, 2020 | 17.99 | 17.99 | 17.47 | 17.54 | 480,756 | -0.46(-2.58%) |
Dec 28, 2020 | 18.10 | 18.29 | 17.89 | 18.00 | 600,894 | +0.07(+0.41%) |
Dec 24, 2020 | 17.96 | 17.99 | 17.66 | 17.93 | 262,075 | +0.11(+0.61%) |
Dec 23, 2020 | 17.41 | 17.87 | 17.30 | 17.82 | 756,361 | +0.58(+3.38%) |
Dec 22, 2020 | 17.53 | 17.53 | 17.11 | 17.24 | 460,460 | -0.20(-1.15%) |
Dec 21, 2020 | 17.35 | 17.52 | 17.03 | 17.44 | 646,974 | +0.12(+0.71%) |
Dec 18, 2020 | 17.98 | 18.18 | 17.10 | 17.32 | 2,982,766 | -0.62(-3.43%) |
Dec 17, 2020 | 17.98 | 17.98 | 17.63 | 17.93 | 515,418 | -0.04(-0.20%) |
Dec 16, 2020 | 18.15 | 18.15 | 17.79 | 17.97 | 426,322 | -0.04(-0.20%) |
Dec 15, 2020 | 17.93 | 18.02 | 17.55 | 18.00 | 495,432 | +0.32(+1.80%) |
Dec 14, 2020 | 17.99 | 17.99 | 17.43 | 17.68 | 663,804 | +0.10(+0.57%) |
Dec 11, 2020 | 17.54 | 17.86 | 17.51 | 17.58 | 442,204 | -0.24(-1.33%) |
Dec 10, 2020 | 17.47 | 17.88 | 17.26 | 17.82 | 504,706 | +0.17(+0.98%) |
Dec 09, 2020 | 17.98 | 17.99 | 17.58 | 17.65 | 520,758 | -0.11(-0.62%) |
Dec 08, 2020 | 17.59 | 17.86 | 17.58 | 17.76 | 402,493 | -0.06(-0.36%) |
Dec 07, 2020 | 17.66 | 17.89 | 17.46 | 17.82 | 382,999 | -0.05(-0.26%) |
Dec 04, 2020 | 17.68 | 17.88 | 17.46 | 17.87 | 542,580 | +0.39(+2.24%) |
Dec 03, 2020 | 17.32 | 17.63 | 17.06 | 17.47 | 876,850 | +0.15(+0.84%) |
Dec 02, 2020 | 17.33 | 17.48 | 16.72 | 17.33 | 694,783 | +0.09(+0.53%) |
Dec 01, 2020 | 17.24 | 17.55 | 17.07 | 17.24 | 637,886 | +0.36(+2.16%) |
Nov 30, 2020 | 17.54 | 17.68 | 16.82 | 16.87 | 780,001 | -0.76(-4.29%) |
Nov 27, 2020 | 17.88 | 17.98 | 17.44 | 17.63 | 229,384 | -0.25(-1.38%) |
Nov 25, 2020 | 18.22 | 18.22 | 17.84 | 17.88 | 536,656 | -0.65(-3.49%) |
Nov 24, 2020 | 17.86 | 18.67 | 17.77 | 18.52 | 838,929 | +0.98(+5.61%) |
Nov 23, 2020 | 17.28 | 17.67 | 17.23 | 17.54 | 603,027 | +0.43(+2.50%) |
Nov 20, 2020 | 17.01 | 17.15 | 16.86 | 17.11 | 447,579 | -0.26(-1.47%) |
Nov 19, 2020 | 17.30 | 17.37 | 16.96 | 17.37 | 385,334 | +0.06(+0.37%) |
Nov 18, 2020 | 18.01 | 18.02 | 17.30 | 17.30 | 464,306 | -0.49(-2.77%) |
Nov 17, 2020 | 17.77 | 17.86 | 17.33 | 17.79 | 550,823 | -0.20(-1.11%) |
Nov 16, 2020 | 17.78 | 18.20 | 17.66 | 17.99 | 704,774 | +0.66(+3.79%) |
Nov 13, 2020 | 16.91 | 17.47 | 16.91 | 17.34 | 509,999 | +0.59(+3.51%) |
Nov 12, 2020 | 16.74 | 16.83 | 16.47 | 16.75 | 671,741 | -0.29(-1.69%) |
Nov 11, 2020 | 17.66 | 17.72 | 16.77 | 17.04 | 615,484 | -0.53(-3.01%) |
Nov 10, 2020 | 16.94 | 17.77 | 16.79 | 17.57 | 912,362 | +0.68(+4.05%) |
Nov 09, 2020 | 16.25 | 17.44 | 16.25 | 16.88 | 1,804,975 | +2.21(+15.03%) |
Nov 06, 2020 | 15.23 | 15.34 | 14.55 | 14.68 | 751,456 | -0.52(-3.39%) |
Nov 05, 2020 | 14.35 | 15.28 | 14.35 | 15.19 | 528,590 | +0.77(+5.33%) |
Nov 04, 2020 | 15.12 | 15.33 | 14.35 | 14.42 | 664,562 | -1.25(-7.96%) |
Nov 03, 2020 | 15.60 | 15.76 | 15.40 | 15.67 | 578,988 | +0.47(+3.09%) |
Nov 02, 2020 | 15.25 | 15.35 | 14.99 | 15.20 | 435,905 | +0.20(+1.33%) |
Oct 30, 2020 | 14.69 | 15.06 | 14.68 | 15.00 | 555,597 | +0.24(+1.65%) |
Oct 29, 2020 | 14.54 | 14.84 | 14.31 | 14.76 | 708,998 | +0.16(+1.11%) |
Oct 28, 2020 | 14.47 | 14.86 | 14.46 | 14.59 | 569,417 | -0.27(-1.82%) |
Oct 27, 2020 | 15.37 | 15.52 | 14.85 | 14.87 | 645,590 | -0.62(-4.03%) |
Oct 26, 2020 | 15.59 | 15.67 | 15.23 | 15.49 | 698,218 | -0.51(-3.16%) |
Oct 23, 2020 | 15.69 | 16.09 | 15.55 | 16.00 | 1,012,380 | +0.41(+2.61%) |
Oct 22, 2020 | 14.89 | 15.62 | 14.87 | 15.59 | 603,524 | +0.74(+4.99%) |
Oct 21, 2020 | 14.74 | 15.07 | 14.74 | 14.85 | 374,840 | +0.05(+0.37%) |
Oct 20, 2020 | 14.62 | 15.10 | 14.62 | 14.79 | 454,546 | +0.31(+2.12%) |
Oct 19, 2020 | 14.81 | 14.98 | 14.46 | 14.49 | 511,812 | -0.25(-1.69%) |
Oct 16, 2020 | 15.01 | 15.14 | 14.70 | 14.73 | 668,465 | -0.27(-1.78%) |
Oct 15, 2020 | 15.06 | 15.16 | 14.69 | 15.00 | 540,144 | +0.10(+0.67%) |
Oct 14, 2020 | 15.19 | 15.32 | 14.88 | 14.90 | 594,891 | -0.15(-1.02%) |
Oct 13, 2020 | 15.36 | 15.44 | 14.97 | 15.06 | 441,742 | -0.53(-3.42%) |
Oct 12, 2020 | 15.24 | 15.65 | 15.20 | 15.59 | 535,187 | +0.29(+1.89%) |
Oct 09, 2020 | 15.67 | 15.87 | 15.17 | 15.30 | 541,765 | -0.19(-1.23%) |
Oct 08, 2020 | 15.41 | 15.57 | 15.08 | 15.49 | 552,113 | +0.19(+1.24%) |
Oct 07, 2020 | 15.09 | 15.53 | 15.04 | 15.30 | 609,443 | +0.39(+2.61%) |
Oct 06, 2020 | 15.25 | 15.70 | 14.91 | 14.91 | 766,486 | -0.07(-0.48%) |
Oct 05, 2020 | 14.50 | 15.03 | 14.45 | 14.98 | 509,619 | +0.70(+4.87%) |
Oct 02, 2020 | 13.61 | 14.39 | 13.61 | 14.29 | 467,737 | +0.33(+2.33%) |
Oct 01, 2020 | 13.67 | 13.97 | 13.57 | 13.96 | 716,670 | +0.26(+1.91%) |
Sep 30, 2020 | 13.80 | 13.99 | 13.61 | 13.70 | 604,730 | +0.01(+0.07%) |
Sep 29, 2020 | 13.81 | 13.85 | 13.48 | 13.69 | 340,865 | -0.16(-1.17%) |
Sep 28, 2020 | 13.71 | 13.96 | 13.65 | 13.85 | 548,218 | +0.39(+2.92%) |
Sep 25, 2020 | 13.20 | 13.48 | 13.11 | 13.46 | 595,433 | +0.23(+1.74%) |
Sep 24, 2020 | 13.22 | 13.54 | 13.03 | 13.23 | 844,970 | +0.05(+0.34%) |
Sep 23, 2020 | 13.37 | 13.63 | 13.18 | 13.19 | 1,120,859 | -0.08(-0.61%) |
Sep 22, 2020 | 13.42 | 13.65 | 13.11 | 13.27 | 807,633 | -0.08(-0.58%) |
Sep 21, 2020 | 13.87 | 14.01 | 13.14 | 13.34 | 961,614 | -0.85(-5.96%) |
Sep 18, 2020 | 14.51 | 14.51 | 14.07 | 14.19 | 2,487,298 | -0.21(-1.44%) |
Sep 17, 2020 | 14.25 | 14.51 | 14.23 | 14.40 | 726,543 | -0.07(-0.50%) |
Sep 16, 2020 | 14.31 | 14.66 | 14.23 | 14.47 | 809,593 | +0.16(+1.14%) |
Sep 15, 2020 | 14.66 | 14.66 | 14.23 | 14.31 | 432,537 | -0.26(-1.80%) |
Sep 14, 2020 | 14.26 | 14.60 | 14.17 | 14.57 | 546,920 | +0.37(+2.61%) |
Sep 11, 2020 | 14.19 | 14.36 | 14.01 | 14.20 | 708,633 | +0.04(+0.25%) |
Sep 10, 2020 | 14.55 | 14.55 | 14.15 | 14.16 | 744,454 | -0.25(-1.76%) |
Sep 09, 2020 | 14.41 | 14.50 | 14.10 | 14.41 | 1,115,888 | +0.11(+0.76%) |
Sep 08, 2020 | 14.97 | 14.97 | 14.12 | 14.31 | 1,016,972 | -0.89(-5.83%) |
Sep 04, 2020 | 15.28 | 15.38 | 14.88 | 15.19 | 632,945 | +0.28(+1.88%) |
Sep 03, 2020 | 15.10 | 15.60 | 14.89 | 14.91 | 811,356 | -0.05(-0.36%) |
Sep 02, 2020 | 15.02 | 15.04 | 14.68 | 14.97 | 650,562 | +0.12(+0.79%) |
Sep 01, 2020 | 14.53 | 14.88 | 14.38 | 14.85 | 557,485 | +0.20(+1.36%) |
Aug 31, 2020 | 14.94 | 14.97 | 14.63 | 14.65 | 746,804 | -0.30(-1.99%) |
Aug 28, 2020 | 15.29 | 15.29 | 14.89 | 14.95 | 419,270 | -0.16(-1.08%) |
Aug 27, 2020 | 14.78 | 15.23 | 14.72 | 15.11 | 551,341 | +0.32(+2.14%) |
Aug 26, 2020 | 15.13 | 15.13 | 14.67 | 14.79 | 857,211 | -0.31(-2.03%) |
Aug 25, 2020 | 15.42 | 15.54 | 15.03 | 15.10 | 866,928 | -0.21(-1.36%) |
Aug 24, 2020 | 14.82 | 15.39 | 14.63 | 15.31 | 772,160 | +0.65(+4.44%) |
Aug 21, 2020 | 14.76 | 14.91 | 14.56 | 14.66 | 540,548 | -0.14(-0.98%) |
Aug 20, 2020 | 15.07 | 15.15 | 14.76 | 14.80 | 619,354 | -0.33(-2.18%) |
Aug 19, 2020 | 15.18 | 15.44 | 14.99 | 15.13 | 698,766 | +0.01(+0.09%) |
Aug 18, 2020 | 15.70 | 15.70 | 15.07 | 15.12 | 451,147 | -0.51(-3.24%) |
Aug 17, 2020 | 14.40 | 15.68 | 14.40 | 15.63 | 567,003 | -0.15(-0.97%) |
Aug 14, 2020 | 15.57 | 15.95 | 15.48 | 15.78 | 538,003 | +0.04(+0.23%) |
Aug 13, 2020 | 15.74 | 15.93 | 15.39 | 15.74 | 489,417 | -0.16(-1.02%) |
Aug 12, 2020 | 16.53 | 16.53 | 15.74 | 15.91 | 799,996 | -0.26(-1.62%) |
Aug 11, 2020 | 16.32 | 16.75 | 16.04 | 16.17 | 967,829 | +0.17(+1.07%) |
Aug 10, 2020 | 15.70 | 16.36 | 15.66 | 16.00 | 792,531 | +0.36(+2.30%) |
Aug 07, 2020 | 14.64 | 15.65 | 14.62 | 15.64 | 841,802 | +0.89(+6.02%) |
Aug 06, 2020 | 14.79 | 15.00 | 14.69 | 14.75 | 745,755 | -0.17(-1.14%) |
Aug 05, 2020 | 14.54 | 14.96 | 14.40 | 14.92 | 550,978 | +0.52(+3.61%) |
Aug 04, 2020 | 14.53 | 14.53 | 14.26 | 14.40 | 629,527 | -0.16(-1.08%) |
Aug 03, 2020 | 14.69 | 14.73 | 14.35 | 14.56 | 865,486 | -0.09(-0.64%) |
Jul 31, 2020 | 14.71 | 14.81 | 14.21 | 14.65 | 1,078,336 | -0.16(-1.09%) |
Jul 30, 2020 | 14.72 | 15.07 | 14.45 | 14.81 | 1,054,052 | -0.33(-2.19%) |
Jul 29, 2020 | 14.73 | 15.24 | 14.65 | 15.14 | 810,931 | +0.39(+2.61%) |
Jul 28, 2020 | 14.94 | 15.07 | 14.72 | 14.76 | 699,823 | -0.22(-1.44%) |
Jul 27, 2020 | 14.97 | 15.07 | 14.60 | 14.97 | 702,994 | -0.11(-0.71%) |
Jul 24, 2020 | 15.25 | 15.56 | 15.05 | 15.08 | 1,065,963 | -0.17(-1.12%) |
Jul 23, 2020 | 14.83 | 15.36 | 14.83 | 15.25 | 833,156 | +0.31(+2.10%) |
Jul 22, 2020 | 14.64 | 14.96 | 14.53 | 14.94 | 941,667 | +0.06(+0.42%) |
Jul 21, 2020 | 14.21 | 14.90 | 14.02 | 14.87 | 986,955 | +0.83(+5.88%) |
Jul 20, 2020 | 14.12 | 14.42 | 13.91 | 14.05 | 1,136,348 | -0.37(-2.55%) |
Jul 17, 2020 | 14.68 | 14.99 | 14.31 | 14.42 | 1,384,426 | -0.21(-1.41%) |
Jul 16, 2020 | 14.35 | 15.13 | 14.03 | 14.62 | 2,458,333 | +0.51(+3.62%) |
Jul 15, 2020 | 13.89 | 14.27 | 13.82 | 14.11 | 1,187,222 | +0.70(+5.22%) |
Jul 14, 2020 | 13.34 | 13.51 | 12.99 | 13.41 | 997,257 | -0.01(-0.07%) |
Jul 13, 2020 | 13.52 | 13.73 | 13.10 | 13.42 | 1,058,757 | +0.13(+1.01%) |
Jul 10, 2020 | 12.52 | 13.30 | 12.48 | 13.29 | 1,082,460 | +0.74(+5.86%) |
Jul 09, 2020 | 12.95 | 13.13 | 12.49 | 12.55 | 907,383 | -0.51(-3.88%) |
Jul 08, 2020 | 13.13 | 13.33 | 12.78 | 13.06 | 1,418,710 | -0.13(-0.99%) |
Jul 07, 2020 | 13.44 | 13.50 | 13.18 | 13.19 | 794,865 | -0.45(-3.32%) |
Jul 06, 2020 | 14.00 | 14.42 | 13.57 | 13.64 | 1,202,357 | +0.06(+0.43%) |
Jul 02, 2020 | 14.05 | 14.14 | 13.52 | 13.58 | 1,914,454 | +0.02(+0.13%) |
Jul 01, 2020 | 13.84 | 13.95 | 13.47 | 13.56 | 1,570,515 | -0.23(-1.69%) |
Jun 30, 2020 | 13.13 | 13.94 | 12.87 | 13.80 | 1,239,682 | +0.49(+3.67%) |
Jun 29, 2020 | 13.06 | 13.49 | 12.91 | 13.31 | 1,365,956 | +0.57(+4.47%) |
Jun 26, 2020 | 13.29 | 13.31 | 12.61 | 12.74 | 1,855,042 | -0.88(-6.46%) |
Jun 25, 2020 | 13.02 | 13.62 | 12.92 | 13.62 | 1,054,778 | +0.53(+4.04%) |
Jun 24, 2020 | 13.39 | 13.75 | 12.88 | 13.09 | 1,880,329 | -0.58(-4.26%) |
Jun 23, 2020 | 14.35 | 14.45 | 13.56 | 13.67 | 1,193,453 | -0.40(-2.87%) |
Jun 22, 2020 | 13.92 | 14.17 | 13.68 | 14.08 | 1,162,094 | -0.03(-0.19%) |
Jun 19, 2020 | 14.22 | 14.25 | 13.61 | 14.10 | 3,644,653 | +0.13(+0.96%) |
Jun 18, 2020 | 13.52 | 14.19 | 13.52 | 13.97 | 1,161,035 | +0.34(+2.47%) |
Jun 17, 2020 | 14.19 | 14.19 | 13.56 | 13.63 | 801,264 | -0.48(-3.40%) |
Jun 16, 2020 | 14.02 | 14.45 | 13.62 | 14.11 | 1,002,232 | +0.84(+6.36%) |
Jun 15, 2020 | 12.64 | 13.47 | 12.49 | 13.27 | 1,082,356 | -0.04(-0.34%) |
Jun 12, 2020 | 13.40 | 13.55 | 12.61 | 13.31 | 902,329 | +0.59(+4.65%) |
Jun 11, 2020 | 13.29 | 13.48 | 12.65 | 12.72 | 1,009,564 | -1.45(-10.22%) |
Jun 10, 2020 | 15.20 | 15.25 | 14.16 | 14.17 | 904,704 | -1.19(-7.77%) |
Jun 09, 2020 | 14.91 | 15.77 | 14.69 | 15.36 | 804,618 | -0.07(-0.44%) |
Jun 08, 2020 | 15.88 | 16.12 | 15.26 | 15.43 | 946,010 | -0.01(-0.06%) |
Jun 05, 2020 | 14.88 | 16.10 | 14.73 | 15.44 | 2,146,083 | +1.35(+9.55%) |
Jun 04, 2020 | 13.90 | 14.24 | 13.64 | 14.09 | 730,015 | +0.12(+0.83%) |
Jun 03, 2020 | 13.65 | 14.35 | 13.44 | 13.98 | 1,327,226 | +0.77(+5.84%) |
Jun 02, 2020 | 13.50 | 13.52 | 13.01 | 13.21 | 913,713 | -0.10(-0.74%) |