Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.39 | 21.49 | 21.17 | 21.41 | 212,837 | +0.16(+0.76%) |
May 27, 2021 | 21.40 | 21.59 | 21.22 | 21.25 | 321,422 | -0.12(-0.58%) |
May 26, 2021 | 20.90 | 21.44 | 20.90 | 21.37 | 223,047 | +0.42(+2.03%) |
May 25, 2021 | 21.25 | 21.47 | 20.91 | 20.95 | 295,205 | -0.18(-0.83%) |
May 24, 2021 | 20.87 | 21.29 | 20.79 | 21.12 | 375,394 | +0.34(+1.62%) |
May 21, 2021 | 20.71 | 20.84 | 20.63 | 20.79 | 272,121 | +0.15(+0.75%) |
May 20, 2021 | 20.10 | 20.63 | 19.82 | 20.63 | 284,820 | +0.62(+3.07%) |
May 19, 2021 | 19.86 | 20.04 | 19.76 | 20.02 | 237,373 | -0.07(-0.33%) |
May 18, 2021 | 19.94 | 20.30 | 19.86 | 20.08 | 269,655 | +0.23(+1.14%) |
May 17, 2021 | 19.94 | 20.02 | 19.70 | 19.86 | 187,501 | -0.23(-1.13%) |
May 14, 2021 | 19.94 | 20.17 | 19.80 | 20.08 | 161,517 | +0.30(+1.52%) |
May 13, 2021 | 19.45 | 19.91 | 19.31 | 19.78 | 250,175 | +0.48(+2.47%) |
May 12, 2021 | 20.01 | 20.03 | 19.23 | 19.31 | 296,654 | -0.72(-3.58%) |
May 11, 2021 | 19.96 | 20.11 | 19.67 | 20.02 | 213,753 | -0.11(-0.55%) |
May 10, 2021 | 20.14 | 20.41 | 19.96 | 20.13 | 245,281 | +0.00(+0.00%) |
May 07, 2021 | 19.78 | 20.20 | 19.77 | 20.13 | 150,033 | +0.20(+0.99%) |
May 06, 2021 | 19.73 | 20.00 | 19.68 | 19.94 | 240,427 | +0.28(+1.42%) |
May 05, 2021 | 20.20 | 20.20 | 19.58 | 19.66 | 432,573 | -0.66(-3.24%) |
May 04, 2021 | 20.49 | 20.60 | 20.22 | 20.32 | 276,950 | -0.22(-1.07%) |
May 03, 2021 | 20.43 | 20.75 | 20.38 | 20.54 | 401,974 | +0.21(+1.05%) |
Apr 30, 2021 | 20.16 | 20.51 | 20.16 | 20.32 | 343,122 | +0.12(+0.62%) |
Apr 29, 2021 | 20.40 | 20.79 | 20.14 | 20.20 | 252,953 | -0.18(-0.86%) |
Apr 28, 2021 | 20.41 | 20.66 | 20.33 | 20.38 | 154,032 | +0.01(+0.07%) |
Apr 27, 2021 | 20.48 | 20.54 | 20.28 | 20.36 | 228,208 | -0.12(-0.61%) |
Apr 26, 2021 | 20.36 | 20.69 | 20.27 | 20.48 | 181,121 | +0.29(+1.45%) |
Apr 23, 2021 | 20.26 | 20.32 | 20.10 | 20.19 | 231,433 | -0.07(-0.33%) |
Apr 22, 2021 | 20.42 | 20.70 | 20.24 | 20.26 | 250,995 | -0.19(-0.95%) |
Apr 21, 2021 | 20.47 | 20.65 | 20.29 | 20.45 | 293,503 | +0.05(+0.25%) |
Apr 20, 2021 | 20.51 | 20.71 | 20.23 | 20.40 | 178,398 | -0.09(-0.42%) |
Apr 19, 2021 | 20.62 | 20.65 | 20.29 | 20.49 | 174,474 | +0.01(+0.07%) |
Apr 16, 2021 | 20.57 | 20.70 | 20.32 | 20.47 | 166,269 | +0.06(+0.32%) |
Apr 15, 2021 | 20.34 | 20.47 | 20.04 | 20.41 | 160,156 | +0.23(+1.14%) |
Apr 14, 2021 | 20.09 | 20.47 | 20.03 | 20.18 | 135,686 | +0.06(+0.32%) |
Apr 13, 2021 | 20.05 | 20.21 | 19.74 | 20.11 | 184,156 | +0.09(+0.47%) |
Apr 12, 2021 | 20.09 | 20.11 | 19.76 | 20.02 | 162,580 | +0.11(+0.54%) |
Apr 09, 2021 | 20.05 | 20.08 | 19.71 | 19.91 | 209,577 | -0.06(-0.32%) |
Apr 08, 2021 | 20.23 | 20.23 | 19.81 | 19.98 | 225,452 | -0.32(-1.56%) |
Apr 07, 2021 | 20.34 | 20.55 | 20.15 | 20.29 | 166,424 | +0.01(+0.07%) |
Apr 06, 2021 | 20.30 | 20.44 | 20.19 | 20.28 | 189,419 | +0.06(+0.28%) |
Apr 05, 2021 | 20.01 | 20.30 | 19.89 | 20.22 | 305,586 | +0.27(+1.37%) |
Apr 01, 2021 | 19.76 | 19.95 | 19.56 | 19.95 | 324,462 | +0.19(+0.94%) |
Mar 31, 2021 | 20.37 | 20.44 | 19.76 | 19.76 | 497,946 | -0.71(-3.47%) |
Mar 30, 2021 | 20.23 | 20.69 | 20.23 | 20.47 | 293,163 | +0.35(+1.75%) |
Mar 29, 2021 | 20.47 | 20.77 | 20.00 | 20.12 | 282,474 | -0.49(-2.37%) |
Mar 26, 2021 | 20.24 | 20.70 | 20.08 | 20.61 | 239,795 | +0.52(+2.61%) |
Mar 25, 2021 | 19.71 | 20.24 | 19.45 | 20.09 | 235,634 | +0.32(+1.64%) |
Mar 24, 2021 | 20.04 | 20.42 | 19.71 | 19.76 | 263,202 | -0.02(-0.11%) |
Mar 23, 2021 | 19.83 | 20.19 | 19.70 | 19.78 | 256,178 | -0.06(-0.29%) |
Mar 22, 2021 | 20.04 | 20.17 | 19.45 | 19.84 | 294,979 | -0.33(-1.64%) |
Mar 19, 2021 | 20.43 | 20.81 | 20.10 | 20.17 | 942,054 | -0.35(-1.71%) |
Mar 18, 2021 | 20.74 | 20.92 | 20.35 | 20.52 | 218,886 | -0.27(-1.28%) |
Mar 17, 2021 | 20.64 | 20.82 | 20.47 | 20.79 | 212,118 | +0.16(+0.77%) |
Mar 16, 2021 | 21.13 | 21.13 | 20.57 | 20.63 | 197,126 | -0.53(-2.49%) |
Mar 15, 2021 | 21.27 | 21.35 | 20.91 | 21.16 | 325,899 | -0.03(-0.12%) |
Mar 12, 2021 | 20.74 | 21.23 | 20.55 | 21.18 | 265,139 | +0.58(+2.82%) |
Mar 11, 2021 | 20.68 | 20.78 | 20.31 | 20.60 | 289,587 | +0.07(+0.35%) |
Mar 10, 2021 | 20.12 | 20.65 | 19.81 | 20.53 | 204,448 | +0.40(+2.00%) |
Mar 09, 2021 | 20.46 | 20.57 | 19.95 | 20.13 | 207,740 | -0.24(-1.20%) |
Mar 08, 2021 | 19.40 | 20.53 | 19.32 | 20.37 | 277,587 | +1.07(+5.54%) |
Mar 05, 2021 | 18.96 | 19.40 | 18.84 | 19.30 | 315,410 | +0.57(+3.03%) |
Mar 04, 2021 | 19.16 | 19.48 | 18.59 | 18.74 | 527,876 | -0.42(-2.21%) |
Mar 03, 2021 | 18.56 | 19.25 | 18.56 | 19.16 | 302,675 | +0.65(+3.53%) |
Mar 02, 2021 | 18.71 | 18.81 | 18.33 | 18.51 | 171,222 | -0.19(-1.04%) |
Mar 01, 2021 | 18.46 | 18.92 | 18.46 | 18.70 | 206,774 | +0.54(+2.97%) |
Feb 26, 2021 | 18.56 | 18.61 | 18.02 | 18.16 | 368,605 | -0.27(-1.48%) |
Feb 25, 2021 | 18.83 | 19.03 | 18.34 | 18.43 | 264,843 | -0.47(-2.51%) |
Feb 24, 2021 | 18.53 | 19.09 | 18.53 | 18.91 | 314,256 | +0.45(+2.41%) |
Feb 23, 2021 | 18.32 | 18.74 | 18.20 | 18.46 | 393,369 | +0.28(+1.54%) |
Feb 22, 2021 | 17.64 | 18.29 | 17.64 | 18.18 | 255,374 | +0.42(+2.34%) |
Feb 19, 2021 | 17.54 | 18.06 | 17.30 | 17.77 | 338,805 | +0.14(+0.81%) |
Feb 18, 2021 | 17.88 | 18.07 | 17.59 | 17.62 | 243,446 | -0.32(-1.76%) |
Feb 17, 2021 | 18.04 | 18.04 | 17.65 | 17.94 | 196,383 | -0.21(-1.15%) |
Feb 16, 2021 | 18.21 | 18.44 | 18.13 | 18.15 | 258,136 | +0.06(+0.32%) |
Feb 12, 2021 | 18.30 | 18.33 | 18.05 | 18.09 | 137,165 | -0.24(-1.33%) |
Feb 11, 2021 | 18.31 | 18.34 | 17.97 | 18.33 | 211,135 | +0.14(+0.75%) |
Feb 10, 2021 | 18.09 | 18.58 | 18.08 | 18.20 | 235,191 | +0.19(+1.08%) |
Feb 09, 2021 | 17.97 | 18.11 | 17.69 | 18.00 | 194,536 | +0.04(+0.24%) |
Feb 08, 2021 | 17.56 | 17.98 | 17.44 | 17.96 | 247,120 | +0.49(+2.80%) |
Feb 05, 2021 | 17.50 | 17.56 | 17.34 | 17.47 | 321,398 | +0.15(+0.87%) |
Feb 04, 2021 | 17.02 | 17.44 | 17.02 | 17.32 | 370,806 | +0.31(+1.81%) |
Feb 03, 2021 | 17.00 | 17.14 | 16.60 | 17.01 | 358,600 | -0.01(-0.08%) |
Feb 02, 2021 | 17.45 | 17.49 | 17.00 | 17.03 | 298,657 | -0.21(-1.21%) |
Feb 01, 2021 | 16.84 | 17.34 | 16.48 | 17.23 | 348,560 | +0.62(+3.72%) |
Jan 29, 2021 | 17.16 | 17.51 | 16.52 | 16.62 | 533,482 | -0.64(-3.70%) |
Jan 28, 2021 | 17.59 | 17.82 | 17.21 | 17.26 | 408,560 | -0.24(-1.35%) |
Jan 27, 2021 | 17.64 | 17.87 | 17.39 | 17.49 | 316,404 | -0.47(-2.60%) |
Jan 26, 2021 | 17.75 | 18.01 | 17.62 | 17.96 | 230,788 | +0.22(+1.21%) |
Jan 25, 2021 | 17.41 | 17.88 | 17.11 | 17.74 | 226,960 | +0.09(+0.53%) |
Jan 22, 2021 | 18.09 | 18.15 | 16.98 | 17.65 | 512,594 | -0.61(-3.34%) |
Jan 21, 2021 | 18.36 | 18.45 | 17.89 | 18.26 | 458,029 | -0.04(-0.23%) |
Jan 20, 2021 | 18.35 | 18.62 | 18.22 | 18.30 | 263,775 | +0.11(+0.62%) |
Jan 19, 2021 | 18.56 | 18.61 | 18.05 | 18.19 | 289,825 | -0.13(-0.73%) |
Jan 15, 2021 | 18.02 | 18.40 | 17.86 | 18.32 | 228,479 | +0.10(+0.54%) |
Jan 14, 2021 | 17.51 | 18.36 | 17.47 | 18.23 | 292,032 | +0.83(+4.77%) |
Jan 13, 2021 | 17.29 | 17.47 | 17.09 | 17.40 | 193,296 | +0.34(+2.02%) |
Jan 12, 2021 | 16.77 | 17.10 | 16.57 | 17.05 | 244,129 | +0.39(+2.32%) |
Jan 11, 2021 | 16.50 | 16.81 | 16.29 | 16.67 | 212,652 | -0.01(-0.08%) |
Jan 08, 2021 | 16.67 | 16.72 | 16.39 | 16.68 | 274,857 | +0.06(+0.38%) |
Jan 07, 2021 | 16.76 | 17.01 | 16.33 | 16.62 | 380,735 | -0.08(-0.46%) |
Jan 06, 2021 | 16.08 | 17.13 | 16.03 | 16.69 | 577,975 | +0.85(+5.37%) |
Jan 05, 2021 | 15.75 | 16.22 | 15.72 | 15.84 | 330,241 | +0.09(+0.58%) |
Jan 04, 2021 | 15.96 | 16.10 | 15.61 | 15.75 | 373,263 | -0.22(-1.36%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 238,921 | +0.16(+1.02%) | |
Dec 30, 2020 | 15.85 | 16.15 | 15.70 | 15.81 | 238,921 | -0.03(-0.18%) |
Dec 29, 2020 | 16.22 | 16.28 | 15.72 | 15.84 | 241,379 | -0.27(-1.70%) |
Dec 28, 2020 | 16.10 | 16.34 | 15.99 | 16.11 | 277,545 | +0.03(+0.17%) |
Dec 24, 2020 | 15.90 | 16.16 | 15.75 | 16.08 | 138,851 | +0.20(+1.28%) |
Dec 23, 2020 | 15.86 | 16.17 | 15.77 | 15.88 | 268,229 | +0.04(+0.22%) |
Dec 22, 2020 | 15.99 | 15.99 | 15.66 | 15.84 | 305,655 | -0.12(-0.75%) |
Dec 21, 2020 | 15.99 | 16.11 | 15.53 | 15.96 | 469,706 | -0.32(-1.99%) |
Dec 18, 2020 | 16.83 | 16.83 | 16.20 | 16.29 | 1,261,899 | -0.51(-3.05%) |
Dec 17, 2020 | 17.09 | 17.09 | 16.55 | 16.80 | 266,397 | -0.29(-1.69%) |
Dec 16, 2020 | 17.35 | 17.54 | 17.05 | 17.09 | 316,143 | -0.22(-1.30%) |
Dec 15, 2020 | 16.88 | 17.31 | 16.71 | 17.31 | 403,627 | +0.51(+3.05%) |
Dec 14, 2020 | 16.49 | 17.34 | 16.49 | 16.80 | 461,091 | +0.22(+1.36%) |
Dec 11, 2020 | 16.48 | 16.78 | 16.35 | 16.57 | 168,300 | +0.00(+0.00%) |
Dec 10, 2020 | 16.58 | 16.76 | 16.36 | 16.57 | 212,841 | -0.09(-0.55%) |
Dec 09, 2020 | 16.87 | 17.00 | 16.63 | 16.67 | 247,901 | -0.13(-0.79%) |
Dec 08, 2020 | 16.54 | 16.96 | 16.54 | 16.80 | 256,469 | +0.02(+0.13%) |
Dec 07, 2020 | 16.78 | 17.07 | 16.55 | 16.78 | 273,253 | +0.00(+0.00%) |
Dec 04, 2020 | 16.11 | 16.83 | 16.11 | 16.78 | 282,540 | +0.61(+3.78%) |
Dec 03, 2020 | 16.10 | 16.52 | 16.01 | 16.17 | 310,506 | +0.01(+0.09%) |
Dec 02, 2020 | 15.87 | 16.29 | 15.82 | 16.15 | 266,935 | +0.14(+0.88%) |
Dec 01, 2020 | 16.25 | 16.72 | 15.96 | 16.01 | 436,480 | -0.05(-0.31%) |
Nov 30, 2020 | 16.71 | 16.78 | 15.98 | 16.06 | 742,672 | -0.71(-4.23%) |
Nov 27, 2020 | 17.06 | 17.06 | 16.50 | 16.77 | 90,481 | -0.26(-1.53%) |
Nov 25, 2020 | 17.19 | 17.23 | 16.17 | 17.03 | 146,107 | -0.26(-1.50%) |
Nov 24, 2020 | 17.14 | 17.68 | 17.06 | 17.29 | 291,427 | +0.47(+2.80%) |
Nov 23, 2020 | 16.72 | 17.15 | 16.62 | 16.82 | 286,707 | +0.32(+1.92%) |
Nov 20, 2020 | 16.09 | 16.57 | 16.08 | 16.50 | 229,617 | +0.25(+1.56%) |
Nov 19, 2020 | 16.24 | 16.37 | 15.69 | 16.25 | 227,342 | +0.28(+1.76%) |
Nov 18, 2020 | 16.60 | 16.72 | 15.95 | 15.97 | 254,621 | -0.63(-3.77%) |
Nov 17, 2020 | 16.09 | 16.68 | 16.01 | 16.60 | 439,943 | +0.33(+2.03%) |
Nov 16, 2020 | 16.03 | 16.59 | 15.65 | 16.27 | 294,280 | +0.66(+4.23%) |
Nov 13, 2020 | 15.03 | 15.67 | 15.00 | 15.60 | 271,585 | +0.80(+5.39%) |
Nov 12, 2020 | 15.23 | 15.23 | 14.63 | 14.81 | 258,215 | -0.47(-3.10%) |
Nov 11, 2020 | 15.68 | 15.68 | 15.04 | 15.28 | 172,618 | -0.16(-1.05%) |
Nov 10, 2020 | 14.83 | 15.53 | 14.45 | 15.44 | 463,777 | +0.97(+6.70%) |
Nov 09, 2020 | 13.26 | 14.94 | 13.05 | 14.47 | 698,321 | +1.76(+13.82%) |
Nov 06, 2020 | 13.12 | 13.27 | 12.58 | 12.72 | 250,103 | -0.41(-3.16%) |
Nov 05, 2020 | 13.22 | 13.43 | 13.03 | 13.13 | 242,375 | -0.03(-0.21%) |
Nov 04, 2020 | 13.75 | 13.75 | 13.11 | 13.16 | 231,214 | -0.71(-5.09%) |
Nov 03, 2020 | 13.61 | 13.92 | 13.36 | 13.86 | 256,747 | +0.39(+2.90%) |
Nov 02, 2020 | 13.10 | 13.50 | 13.10 | 13.47 | 318,556 | +0.53(+4.13%) |
Oct 30, 2020 | 12.75 | 13.38 | 12.75 | 12.94 | 407,449 | +0.06(+0.44%) |
Oct 29, 2020 | 12.68 | 13.03 | 12.39 | 12.88 | 387,549 | +0.24(+1.89%) |
Oct 28, 2020 | 12.74 | 12.91 | 12.48 | 12.65 | 323,677 | -0.33(-2.55%) |
Oct 27, 2020 | 13.43 | 13.60 | 12.95 | 12.98 | 359,257 | -0.54(-4.00%) |
Oct 26, 2020 | 13.85 | 13.87 | 13.45 | 13.52 | 259,611 | -0.47(-3.37%) |
Oct 23, 2020 | 14.03 | 14.13 | 13.85 | 13.99 | 275,284 | -0.03(-0.20%) |
Oct 22, 2020 | 13.87 | 14.05 | 13.71 | 14.02 | 330,665 | +0.14(+1.04%) |
Oct 21, 2020 | 13.71 | 13.96 | 13.61 | 13.87 | 335,438 | +0.14(+1.00%) |
Oct 20, 2020 | 13.95 | 14.21 | 13.69 | 13.74 | 388,802 | -0.05(-0.40%) |
Oct 19, 2020 | 14.30 | 14.34 | 13.73 | 13.79 | 824,640 | -0.57(-4.00%) |
Oct 16, 2020 | 14.45 | 14.56 | 14.19 | 14.36 | 296,912 | -0.17(-1.18%) |
Oct 15, 2020 | 13.99 | 14.66 | 13.95 | 14.54 | 247,258 | +0.44(+3.11%) |
Oct 14, 2020 | 14.39 | 14.53 | 14.08 | 14.10 | 238,895 | -0.34(-2.37%) |
Oct 13, 2020 | 14.80 | 14.87 | 14.41 | 14.44 | 239,266 | -0.46(-3.08%) |
Oct 12, 2020 | 14.56 | 14.98 | 14.43 | 14.90 | 233,766 | +0.32(+2.21%) |
Oct 09, 2020 | 14.91 | 15.05 | 14.41 | 14.58 | 210,075 | -0.31(-2.07%) |
Oct 08, 2020 | 14.28 | 14.91 | 14.28 | 14.88 | 238,130 | +0.66(+4.61%) |
Oct 07, 2020 | 14.64 | 14.66 | 14.05 | 14.23 | 430,952 | -0.35(-2.39%) |
Oct 06, 2020 | 14.67 | 14.98 | 14.54 | 14.58 | 438,520 | +0.10(+0.71%) |
Oct 05, 2020 | 14.84 | 14.87 | 14.41 | 14.47 | 307,882 | -0.26(-1.76%) |
Oct 02, 2020 | 14.13 | 14.79 | 13.99 | 14.73 | 156,715 | +0.35(+2.42%) |
Oct 01, 2020 | 14.17 | 14.40 | 13.91 | 14.39 | 201,825 | +0.21(+1.50%) |
Sep 30, 2020 | 14.41 | 14.70 | 14.13 | 14.17 | 381,876 | -0.16(-1.15%) |
Sep 29, 2020 | 14.58 | 14.62 | 14.07 | 14.34 | 167,213 | -0.32(-2.19%) |
Sep 28, 2020 | 14.06 | 14.82 | 14.06 | 14.66 | 387,459 | +0.69(+4.95%) |
Sep 25, 2020 | 13.86 | 14.07 | 13.66 | 13.97 | 291,064 | -0.03(-0.20%) |
Sep 24, 2020 | 13.98 | 14.33 | 13.87 | 14.00 | 264,944 | +0.04(+0.27%) |
Sep 23, 2020 | 14.52 | 15.25 | 13.95 | 13.96 | 354,177 | -0.60(-4.11%) |
Sep 22, 2020 | 14.77 | 14.99 | 14.49 | 14.56 | 400,639 | -0.23(-1.53%) |
Sep 21, 2020 | 15.49 | 15.49 | 14.71 | 14.78 | 360,286 | -0.71(-4.59%) |
Sep 18, 2020 | 15.88 | 15.88 | 15.28 | 15.49 | 1,058,416 | -0.27(-1.69%) |
Sep 17, 2020 | 15.72 | 16.03 | 15.63 | 15.76 | 232,575 | -0.18(-1.16%) |
Sep 16, 2020 | 15.92 | 16.18 | 15.73 | 15.95 | 264,339 | +0.10(+0.65%) |
Sep 15, 2020 | 15.76 | 16.07 | 15.73 | 15.84 | 187,940 | +0.14(+0.87%) |
Sep 14, 2020 | 15.49 | 15.80 | 15.38 | 15.71 | 265,533 | +0.36(+2.32%) |
Sep 11, 2020 | 15.75 | 15.75 | 15.18 | 15.35 | 323,372 | -0.37(-2.35%) |
Sep 10, 2020 | 15.91 | 15.95 | 15.66 | 15.72 | 224,167 | -0.23(-1.42%) |
Sep 09, 2020 | 16.09 | 16.35 | 15.88 | 15.95 | 200,876 | -0.02(-0.13%) |
Sep 08, 2020 | 16.14 | 16.14 | 15.66 | 15.97 | 285,156 | -0.27(-1.64%) |
Sep 04, 2020 | 16.55 | 16.63 | 15.98 | 16.23 | 228,495 | -0.17(-1.04%) |
Sep 03, 2020 | 16.31 | 16.76 | 16.17 | 16.40 | 307,771 | +0.05(+0.29%) |
Sep 02, 2020 | 16.01 | 16.39 | 15.98 | 16.36 | 379,515 | +0.28(+1.74%) |
Sep 01, 2020 | 16.25 | 16.29 | 15.96 | 16.07 | 576,807 | -0.23(-1.43%) |
Aug 31, 2020 | 16.72 | 16.86 | 16.25 | 16.31 | 364,043 | -0.38(-2.26%) |
Aug 28, 2020 | 17.05 | 17.10 | 16.54 | 16.68 | 242,383 | -0.29(-1.73%) |
Aug 27, 2020 | 16.65 | 17.08 | 16.46 | 16.98 | 252,059 | +0.31(+1.89%) |
Aug 26, 2020 | 16.80 | 16.92 | 16.47 | 16.66 | 262,637 | -0.27(-1.58%) |
Aug 25, 2020 | 17.19 | 17.36 | 16.83 | 16.93 | 424,826 | -0.14(-0.84%) |
Aug 24, 2020 | 16.63 | 17.10 | 16.31 | 17.07 | 255,070 | +0.39(+2.34%) |
Aug 21, 2020 | 16.68 | 16.79 | 16.28 | 16.68 | 291,795 | -0.12(-0.69%) |
Aug 20, 2020 | 16.44 | 17.16 | 16.44 | 16.80 | 250,995 | +0.31(+1.87%) |
Aug 19, 2020 | 16.82 | 16.82 | 16.42 | 16.49 | 544,604 | -0.29(-1.75%) |
Aug 18, 2020 | 17.14 | 17.23 | 16.70 | 16.79 | 382,044 | -0.32(-1.88%) |
Aug 17, 2020 | 16.75 | 17.15 | 16.68 | 17.11 | 158,877 | +0.26(+1.54%) |
Aug 14, 2020 | 16.82 | 17.20 | 16.72 | 16.85 | 234,781 | -0.02(-0.12%) |
Aug 13, 2020 | 17.14 | 17.39 | 16.83 | 16.87 | 277,017 | -0.37(-2.14%) |
Aug 12, 2020 | 17.55 | 17.68 | 17.14 | 17.24 | 180,563 | -0.06(-0.36%) |
Aug 11, 2020 | 18.05 | 18.05 | 17.18 | 17.30 | 314,033 | -0.26(-1.48%) |
Aug 10, 2020 | 17.65 | 17.81 | 17.36 | 17.56 | 350,157 | +0.02(+0.12%) |
Aug 07, 2020 | 16.96 | 17.61 | 16.96 | 17.54 | 238,582 | +0.52(+3.05%) |
Aug 06, 2020 | 17.19 | 17.24 | 16.88 | 17.02 | 283,775 | -0.25(-1.43%) |
Aug 05, 2020 | 17.55 | 17.55 | 16.94 | 17.27 | 248,309 | -0.14(-0.79%) |
Aug 04, 2020 | 17.10 | 17.61 | 17.05 | 17.40 | 288,697 | +0.29(+1.68%) |
Aug 03, 2020 | 17.22 | 17.27 | 16.82 | 17.11 | 267,562 | -0.09(-0.52%) |
Jul 31, 2020 | 17.09 | 17.21 | 16.58 | 17.20 | 380,386 | +0.08(+0.44%) |
Jul 30, 2020 | 16.85 | 17.60 | 16.81 | 17.13 | 270,428 | -0.10(-0.56%) |
Jul 29, 2020 | 17.18 | 17.29 | 16.74 | 17.22 | 320,511 | +0.12(+0.72%) |
Jul 28, 2020 | 16.55 | 17.24 | 16.54 | 17.10 | 291,985 | +0.48(+2.86%) |
Jul 27, 2020 | 16.63 | 16.66 | 16.03 | 16.63 | 308,886 | +0.03(+0.16%) |
Jul 24, 2020 | 17.66 | 17.66 | 16.51 | 16.60 | 372,930 | -1.13(-6.35%) |
Jul 23, 2020 | 17.39 | 17.76 | 17.31 | 17.72 | 587,128 | +0.26(+1.48%) |
Jul 22, 2020 | 16.79 | 17.48 | 16.75 | 17.47 | 484,323 | +0.46(+2.68%) |
Jul 21, 2020 | 16.91 | 17.23 | 16.61 | 17.01 | 535,692 | +0.43(+2.56%) |
Jul 20, 2020 | 17.07 | 17.11 | 16.33 | 16.58 | 283,967 | -0.50(-2.90%) |
Jul 17, 2020 | 16.56 | 17.11 | 16.56 | 17.08 | 319,189 | +0.48(+2.91%) |
Jul 16, 2020 | 16.62 | 16.83 | 16.39 | 16.60 | 321,965 | -0.18(-1.08%) |
Jul 15, 2020 | 17.07 | 17.21 | 16.51 | 16.78 | 302,196 | +0.19(+1.13%) |
Jul 14, 2020 | 16.44 | 16.79 | 16.10 | 16.59 | 239,281 | +0.14(+0.86%) |
Jul 13, 2020 | 16.78 | 16.90 | 16.28 | 16.45 | 251,156 | -0.06(-0.37%) |
Jul 10, 2020 | 15.98 | 16.52 | 15.98 | 16.51 | 192,886 | +0.54(+3.40%) |
Jul 09, 2020 | 16.25 | 16.25 | 15.68 | 15.97 | 270,656 | -0.38(-2.30%) |
Jul 08, 2020 | 16.44 | 16.71 | 15.96 | 16.34 | 244,076 | -0.14(-0.85%) |
Jul 07, 2020 | 16.81 | 16.98 | 16.44 | 16.48 | 335,238 | -0.56(-3.30%) |
Jul 06, 2020 | 17.68 | 17.90 | 16.88 | 17.05 | 291,662 | -0.20(-1.16%) |
Jul 02, 2020 | 17.59 | 17.76 | 17.00 | 17.25 | 241,108 | +0.13(+0.74%) |
Jul 01, 2020 | 17.50 | 17.84 | 17.06 | 17.12 | 282,189 | -0.27(-1.58%) |
Jun 30, 2020 | 17.38 | 17.82 | 16.91 | 17.40 | 332,273 | -0.09(-0.50%) |
Jun 29, 2020 | 17.16 | 17.72 | 16.98 | 17.48 | 330,987 | +0.63(+3.74%) |
Jun 26, 2020 | 17.41 | 17.51 | 16.78 | 16.85 | 431,009 | -0.77(-4.37%) |
Jun 25, 2020 | 16.87 | 17.68 | 16.81 | 17.62 | 354,016 | +0.48(+2.77%) |
Jun 24, 2020 | 17.53 | 17.56 | 16.51 | 17.15 | 372,182 | -0.61(-3.43%) |
Jun 23, 2020 | 18.42 | 18.42 | 17.70 | 17.76 | 263,098 | -0.28(-1.56%) |
Jun 22, 2020 | 18.01 | 18.19 | 17.59 | 18.04 | 230,738 | -0.08(-0.44%) |
Jun 19, 2020 | 18.41 | 18.47 | 18.00 | 18.12 | 1,595,198 | -0.29(-1.56%) |
Jun 18, 2020 | 18.36 | 18.56 | 17.96 | 18.41 | 297,580 | -0.05(-0.25%) |
Jun 17, 2020 | 19.32 | 19.32 | 18.45 | 18.45 | 267,485 | -0.77(-4.01%) |
Jun 16, 2020 | 19.69 | 19.76 | 18.81 | 19.22 | 318,778 | +0.48(+2.54%) |
Jun 15, 2020 | 17.92 | 19.04 | 17.92 | 18.75 | 283,481 | -0.02(-0.09%) |
Jun 12, 2020 | 19.30 | 19.30 | 17.89 | 18.77 | 437,130 | +0.37(+2.02%) |
Jun 11, 2020 | 19.09 | 19.52 | 18.18 | 18.39 | 486,275 | -1.84(-9.10%) |
Jun 10, 2020 | 20.76 | 20.76 | 19.98 | 20.24 | 416,172 | -0.66(-3.17%) |
Jun 09, 2020 | 20.17 | 21.15 | 20.02 | 20.90 | 379,932 | +0.21(+1.00%) |
Jun 08, 2020 | 19.69 | 20.69 | 19.69 | 20.69 | 415,834 | +1.02(+5.21%) |
Jun 05, 2020 | 19.28 | 20.04 | 19.07 | 19.67 | 498,042 | +1.00(+5.38%) |
Jun 04, 2020 | 18.32 | 18.74 | 17.76 | 18.66 | 296,439 | +0.12(+0.65%) |
Jun 03, 2020 | 17.91 | 18.84 | 17.88 | 18.54 | 277,894 | +0.88(+5.01%) |
Jun 02, 2020 | 17.49 | 17.80 | 17.25 | 17.66 | 280,632 | +0.38(+2.21%) |