Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 22.61 | 22.61 | 22.25 | 22.30 | 321,481 | -0.38(-1.68%) |
May 28, 2021 | 22.50 | 22.72 | 22.50 | 22.68 | 408,952 | +0.08(+0.35%) |
May 27, 2021 | 22.48 | 22.61 | 22.48 | 22.60 | 572,113 | +0.03(+0.13%) |
May 26, 2021 | 22.33 | 22.59 | 22.33 | 22.57 | 558,926 | +0.25(+1.12%) |
May 25, 2021 | 22.20 | 22.55 | 22.18 | 22.32 | 854,549 | +0.09(+0.40%) |
May 21, 2021 | 22.23 | 22.23 | 22.23 | 0 | -0.01(-0.04%) | |
May 20, 2021 | 22.22 | 22.35 | 22.18 | 22.24 | 309,122 | -0.06(-0.27%) |
May 19, 2021 | 22.00 | 22.31 | 21.96 | 22.30 | 1,113,183 | +0.14(+0.63%) |
May 18, 2021 | 22.13 | 22.36 | 22.09 | 22.16 | 447,106 | -0.01(-0.05%) |
May 17, 2021 | 22.09 | 22.23 | 22.03 | 22.17 | 414,960 | +0.03(+0.14%) |
May 14, 2021 | 21.73 | 22.21 | 21.70 | 22.14 | 1,204,143 | +0.45(+2.07%) |
May 13, 2021 | 21.47 | 21.79 | 21.47 | 21.69 | 1,285,844 | +0.20(+0.93%) |
May 12, 2021 | 21.63 | 21.67 | 21.47 | 21.49 | 648,205 | -0.19(-0.88%) |
May 11, 2021 | 21.62 | 21.68 | 21.50 | 21.68 | 632,548 | -0.02(-0.09%) |
May 10, 2021 | 21.76 | 21.91 | 21.70 | 21.70 | 485,224 | -0.14(-0.64%) |
May 07, 2021 | 21.68 | 21.96 | 21.68 | 21.84 | 770,383 | +0.07(+0.32%) |
May 06, 2021 | 21.77 | 21.84 | 21.72 | 21.77 | 344,687 | -0.07(-0.32%) |
May 05, 2021 | 22.02 | 22.08 | 21.84 | 21.84 | 443,042 | -0.16(-0.73%) |
May 04, 2021 | 22.14 | 22.14 | 21.93 | 22.00 | 295,783 | -0.08(-0.36%) |
May 03, 2021 | 22.10 | 22.19 | 22.06 | 22.08 | 1,223,504 | -0.02(-0.09%) |
Apr 30, 2021 | 22.03 | 22.18 | 22.03 | 22.10 | 944,760 | -0.02(-0.09%) |
Apr 29, 2021 | 22.05 | 22.18 | 22.00 | 22.12 | 471,012 | +0.07(+0.32%) |
Apr 28, 2021 | 22.09 | 22.18 | 22.01 | 22.05 | 870,529 | -0.06(-0.27%) |
Apr 27, 2021 | 22.10 | 22.20 | 22.09 | 22.11 | 244,250 | -0.02(-0.09%) |
Apr 26, 2021 | 22.30 | 22.30 | 22.09 | 22.13 | 295,452 | -0.12(-0.54%) |
Apr 23, 2021 | 22.25 | 22.29 | 22.20 | 22.25 | 217,091 | +0.01(+0.04%) |
Apr 22, 2021 | 22.18 | 22.38 | 22.17 | 22.24 | 621,609 | +0.00(+0.00%) |
Apr 21, 2021 | 22.21 | 22.31 | 22.01 | 22.24 | 1,078,547 | +0.04(+0.18%) |
Apr 20, 2021 | 22.46 | 22.46 | 22.19 | 22.20 | 4,865,398 | -0.30(-1.33%) |
Apr 19, 2021 | 22.32 | 22.58 | 22.32 | 22.50 | 273,939 | +0.12(+0.54%) |
Apr 16, 2021 | 22.42 | 22.49 | 22.32 | 22.38 | 570,377 | -0.10(-0.44%) |
Apr 15, 2021 | 22.30 | 22.50 | 22.30 | 22.48 | 736,913 | +0.18(+0.81%) |
Apr 14, 2021 | 22.38 | 22.56 | 22.30 | 22.30 | 684,396 | -0.06(-0.27%) |
Apr 13, 2021 | 22.45 | 22.52 | 22.33 | 22.36 | 633,268 | -0.15(-0.67%) |
Apr 12, 2021 | 22.26 | 22.59 | 22.25 | 22.51 | 683,993 | +0.13(+0.58%) |
Apr 09, 2021 | 22.33 | 22.40 | 22.29 | 22.38 | 502,722 | +0.03(+0.13%) |
Apr 08, 2021 | 22.43 | 22.49 | 22.34 | 22.35 | 566,309 | -0.14(-0.62%) |
Apr 07, 2021 | 22.27 | 22.55 | 22.27 | 22.49 | 607,768 | +0.14(+0.63%) |
Apr 06, 2021 | 22.20 | 22.42 | 22.20 | 22.35 | 3,424,992 | +0.08(+0.36%) |
Apr 05, 2021 | 22.00 | 22.42 | 22.00 | 22.27 | 994,713 | +0.04(+0.18%) |
Apr 01, 2021 | 22.23 | 22.23 | 22.23 | 0 | -0.12(-0.54%) | |
Mar 31, 2021 | 22.83 | 22.83 | 22.33 | 22.35 | 436,010 | -0.43(-1.89%) |
Mar 30, 2021 | 22.65 | 22.90 | 22.61 | 22.78 | 1,056,535 | +0.10(+0.44%) |
Mar 29, 2021 | 22.58 | 22.84 | 22.58 | 22.68 | 287,747 | -0.11(-0.48%) |
Mar 26, 2021 | 22.84 | 22.91 | 22.51 | 22.79 | 307,757 | +0.02(+0.09%) |
Mar 25, 2021 | 22.25 | 22.83 | 22.20 | 22.77 | 719,635 | +0.35(+1.56%) |
Mar 24, 2021 | 22.51 | 22.89 | 22.40 | 22.42 | 679,654 | -0.12(-0.53%) |
Mar 23, 2021 | 22.50 | 22.60 | 22.45 | 22.54 | 336,854 | -0.05(-0.22%) |
Mar 22, 2021 | 22.40 | 22.67 | 22.23 | 22.59 | 279,466 | +0.24(+1.07%) |
Mar 19, 2021 | 22.43 | 22.84 | 22.35 | 22.35 | 2,278,988 | -0.13(-0.58%) |
Mar 18, 2021 | 22.40 | 22.53 | 22.24 | 22.48 | 506,899 | +0.01(+0.04%) |
Mar 17, 2021 | 22.15 | 22.47 | 22.15 | 22.47 | 511,710 | +0.25(+1.13%) |
Mar 16, 2021 | 22.05 | 22.24 | 22.03 | 22.22 | 323,610 | +0.13(+0.59%) |
Mar 15, 2021 | 22.17 | 22.27 | 22.00 | 22.09 | 352,093 | -0.11(-0.50%) |
Mar 12, 2021 | 22.10 | 22.25 | 22.09 | 22.20 | 283,908 | +0.09(+0.41%) |
Mar 11, 2021 | 22.15 | 22.25 | 22.04 | 22.11 | 527,306 | -0.01(-0.05%) |
Mar 10, 2021 | 22.05 | 22.33 | 22.01 | 22.12 | 418,042 | +0.04(+0.18%) |
Mar 09, 2021 | 22.17 | 22.35 | 21.93 | 22.08 | 444,976 | -0.07(-0.32%) |
Mar 08, 2021 | 21.90 | 22.29 | 21.73 | 22.15 | 681,117 | +0.22(+1.00%) |
Mar 05, 2021 | 21.67 | 22.00 | 21.54 | 21.93 | 732,695 | +0.26(+1.20%) |
Mar 04, 2021 | 21.71 | 21.92 | 21.29 | 21.67 | 688,300 | -0.05(-0.23%) |
Mar 03, 2021 | 21.81 | 21.92 | 21.70 | 21.72 | 423,107 | -0.05(-0.23%) |
Mar 02, 2021 | 21.70 | 21.85 | 21.67 | 21.77 | 707,549 | +0.07(+0.32%) |
Mar 01, 2021 | 21.84 | 21.96 | 21.67 | 21.70 | 403,480 | +0.01(+0.05%) |
Feb 26, 2021 | 21.63 | 22.04 | 21.51 | 21.69 | 779,050 | +0.04(+0.18%) |
Feb 25, 2021 | 22.25 | 22.26 | 21.58 | 21.65 | 651,529 | -0.90(-3.99%) |
Feb 24, 2021 | 22.40 | 22.61 | 22.20 | 22.55 | 376,575 | +0.23(+1.03%) |
Feb 23, 2021 | 22.39 | 22.56 | 22.18 | 22.32 | 525,031 | -0.08(-0.36%) |
Feb 22, 2021 | 22.38 | 22.54 | 22.30 | 22.40 | 698,860 | -0.09(-0.40%) |
Feb 19, 2021 | 22.48 | 22.64 | 22.40 | 22.49 | 486,277 | -0.07(-0.31%) |
Feb 18, 2021 | 22.57 | 22.69 | 22.52 | 22.56 | 691,855 | -0.16(-0.70%) |
Feb 17, 2021 | 22.59 | 22.80 | 22.58 | 22.72 | 577,820 | -0.06(-0.26%) |
Feb 16, 2021 | 22.56 | 22.82 | 22.49 | 22.78 | 441,272 | +0.23(+1.02%) |
Feb 12, 2021 | 22.55 | 22.55 | 22.55 | 0 | +0.12(+0.53%) | |
Feb 11, 2021 | 22.14 | 22.50 | 22.14 | 22.43 | 1,219,318 | +0.19(+0.85%) |
Feb 10, 2021 | 22.16 | 22.28 | 22.10 | 22.24 | 480,703 | +0.02(+0.09%) |
Feb 09, 2021 | 22.06 | 22.27 | 22.03 | 22.22 | 406,509 | -0.04(-0.18%) |
Feb 08, 2021 | 22.02 | 22.29 | 22.02 | 22.26 | 507,374 | +0.18(+0.82%) |
Feb 05, 2021 | 21.47 | 22.23 | 21.46 | 22.08 | 1,095,195 | +0.08(+0.36%) |
Feb 04, 2021 | 21.84 | 22.35 | 21.84 | 22.00 | 980,576 | +0.03(+0.14%) |
Feb 03, 2021 | 22.15 | 22.17 | 21.76 | 21.97 | 1,721,694 | -0.17(-0.77%) |
Feb 02, 2021 | 21.82 | 22.15 | 21.82 | 22.14 | 756,294 | +0.18(+0.82%) |
Feb 01, 2021 | 21.71 | 21.99 | 21.71 | 21.96 | 674,192 | +0.21(+0.97%) |
Jan 29, 2021 | 21.67 | 21.80 | 21.53 | 21.75 | 601,962 | -0.08(-0.37%) |
Jan 28, 2021 | 21.60 | 21.93 | 21.60 | 21.83 | 581,209 | +0.19(+0.88%) |
Jan 27, 2021 | 21.54 | 21.94 | 21.50 | 21.64 | 1,088,225 | -0.10(-0.46%) |
Jan 26, 2021 | 21.63 | 21.83 | 21.61 | 21.74 | 445,107 | +0.09(+0.42%) |
Jan 25, 2021 | 21.55 | 21.90 | 21.50 | 21.65 | 416,780 | -0.06(-0.28%) |
Jan 22, 2021 | 21.39 | 21.79 | 21.39 | 21.71 | 1,279,306 | +0.18(+0.84%) |
Jan 21, 2021 | 21.93 | 21.95 | 21.52 | 21.53 | 589,510 | -0.47(-2.14%) |
Jan 20, 2021 | 21.73 | 22.30 | 21.73 | 22.00 | 1,177,963 | +0.11(+0.50%) |
Jan 19, 2021 | 21.58 | 22.26 | 21.58 | 21.89 | 1,595,391 | +0.23(+1.06%) |
Jan 18, 2021 | 21.73 | 21.90 | 21.36 | 21.66 | 414,279 | -0.28(-1.28%) |
Jan 15, 2021 | 21.60 | 21.98 | 21.55 | 21.94 | 1,171,481 | +0.28(+1.29%) |
Jan 14, 2021 | 21.51 | 21.79 | 21.50 | 21.66 | 956,334 | +0.06(+0.28%) |
Jan 13, 2021 | 21.36 | 21.61 | 21.33 | 21.60 | 858,507 | +0.18(+0.84%) |
Jan 12, 2021 | 21.40 | 21.47 | 21.34 | 21.42 | 716,440 | +0.03(+0.14%) |
Jan 11, 2021 | 21.41 | 21.74 | 21.37 | 21.39 | 2,047,768 | -0.09(-0.42%) |
Jan 08, 2021 | 21.25 | 21.51 | 21.25 | 21.48 | 1,057,583 | +0.10(+0.47%) |
Jan 07, 2021 | 21.54 | 21.72 | 21.37 | 21.38 | 1,374,133 | -0.23(-1.06%) |
Jan 06, 2021 | 21.38 | 21.67 | 21.38 | 21.61 | 2,048,391 | +0.12(+0.56%) |
Jan 05, 2021 | 21.40 | 21.66 | 21.11 | 21.49 | 2,432,533 | -0.31(-1.42%) |
Jan 04, 2021 | 21.60 | 21.80 | 21.29 | 21.80 | 8,348,034 | +3.39(+18.41%) |
Dec 31, 2020 | 18.41 | 18.41 | 18.41 | 0 | -0.27(-1.45%) | |
Dec 30, 2020 | 18.83 | 19.09 | 18.66 | 18.68 | 332,278 | -0.06(-0.32%) |
Dec 29, 2020 | 19.11 | 19.35 | 18.65 | 18.74 | 765,510 | -0.53(-2.75%) |
Dec 24, 2020 | 19.27 | 19.27 | 19.27 | 0 | +0.09(+0.47%) | |
Dec 23, 2020 | 18.60 | 19.32 | 18.60 | 19.18 | 477,530 | +0.48(+2.57%) |
Dec 22, 2020 | 18.78 | 18.92 | 18.55 | 18.70 | 571,707 | +0.04(+0.21%) |
Dec 21, 2020 | 18.95 | 19.01 | 18.64 | 18.66 | 703,648 | -0.49(-2.56%) |
Dec 18, 2020 | 19.90 | 19.94 | 19.11 | 19.15 | 2,167,353 | -0.66(-3.33%) |
Dec 17, 2020 | 19.97 | 20.00 | 19.67 | 19.81 | 501,127 | -0.04(-0.20%) |
Dec 16, 2020 | 20.02 | 20.22 | 19.82 | 19.85 | 401,192 | -0.23(-1.15%) |
Dec 15, 2020 | 19.78 | 20.12 | 19.72 | 20.08 | 408,658 | +0.31(+1.57%) |
Dec 14, 2020 | 20.00 | 20.15 | 19.58 | 19.77 | 608,833 | -0.04(-0.20%) |
Dec 11, 2020 | 19.66 | 19.99 | 19.57 | 19.81 | 514,480 | -0.03(-0.15%) |
Dec 10, 2020 | 19.61 | 19.89 | 19.51 | 19.84 | 428,045 | +0.08(+0.40%) |
Dec 09, 2020 | 19.23 | 19.83 | 19.10 | 19.76 | 1,170,537 | +0.54(+2.81%) |
Dec 08, 2020 | 18.87 | 19.30 | 18.86 | 19.22 | 681,839 | +0.19(+1.00%) |
Dec 07, 2020 | 19.52 | 19.57 | 19.00 | 19.03 | 812,957 | -0.66(-3.35%) |
Dec 04, 2020 | 19.52 | 19.98 | 19.50 | 19.69 | 1,121,350 | +0.14(+0.72%) |
Dec 03, 2020 | 19.61 | 19.81 | 19.45 | 19.55 | 720,124 | -0.04(-0.20%) |
Dec 02, 2020 | 19.71 | 19.80 | 19.41 | 19.59 | 655,528 | -0.19(-0.96%) |
Dec 01, 2020 | 20.20 | 20.27 | 19.73 | 19.78 | 635,344 | +0.01(+0.05%) |
Nov 30, 2020 | 21.00 | 21.00 | 19.68 | 19.77 | 1,111,869 | -1.19(-5.68%) |
Nov 27, 2020 | 21.11 | 21.28 | 20.88 | 20.96 | 600,588 | -0.74(-3.41%) |
Nov 26, 2020 | 21.54 | 21.87 | 21.47 | 21.70 | 403,743 | +0.17(+0.79%) |
Nov 25, 2020 | 21.50 | 21.62 | 21.14 | 21.53 | 667,020 | +0.03(+0.14%) |
Nov 24, 2020 | 21.34 | 21.84 | 21.23 | 21.50 | 848,015 | +0.58(+2.77%) |
Nov 23, 2020 | 21.04 | 21.31 | 20.59 | 20.92 | 1,405,004 | +0.31(+1.50%) |
Nov 20, 2020 | 21.00 | 21.00 | 20.53 | 20.61 | 777,118 | -0.58(-2.74%) |
Nov 19, 2020 | 21.34 | 21.41 | 21.02 | 21.19 | 1,031,342 | -0.33(-1.53%) |
Nov 18, 2020 | 21.64 | 22.10 | 21.42 | 21.52 | 1,737,232 | +0.06(+0.28%) |
Nov 17, 2020 | 20.50 | 21.56 | 20.24 | 21.46 | 2,026,135 | +0.81(+3.92%) |
Nov 16, 2020 | 20.52 | 20.76 | 20.06 | 20.65 | 873,611 | +0.59(+2.94%) |
Nov 13, 2020 | 19.57 | 20.12 | 19.57 | 20.06 | 785,375 | +0.49(+2.50%) |
Nov 12, 2020 | 19.89 | 19.90 | 19.26 | 19.57 | 590,935 | -0.28(-1.41%) |
Nov 11, 2020 | 19.75 | 19.87 | 19.54 | 19.85 | 552,275 | +0.08(+0.40%) |
Nov 10, 2020 | 19.48 | 19.86 | 19.44 | 19.77 | 979,052 | +0.31(+1.59%) |
Nov 09, 2020 | 19.36 | 19.82 | 18.48 | 19.46 | 2,017,938 | +1.08(+5.88%) |
Nov 06, 2020 | 19.11 | 19.40 | 18.19 | 18.38 | 1,514,640 | -0.85(-4.42%) |
Nov 05, 2020 | 19.30 | 19.64 | 19.22 | 19.23 | 1,376,757 | +0.09(+0.47%) |
Nov 04, 2020 | 19.11 | 19.42 | 18.73 | 19.14 | 842,624 | +0.10(+0.53%) |
Nov 03, 2020 | 18.47 | 19.20 | 18.35 | 19.04 | 1,351,988 | +0.60(+3.25%) |
Nov 02, 2020 | 18.55 | 18.65 | 18.31 | 18.44 | 779,388 | -0.05(-0.27%) |
Oct 30, 2020 | 18.67 | 19.17 | 18.32 | 18.49 | 1,190,926 | -0.37(-1.96%) |
Oct 29, 2020 | 18.21 | 18.98 | 18.21 | 18.86 | 848,584 | +0.68(+3.74%) |
Oct 28, 2020 | 17.88 | 18.38 | 17.61 | 18.18 | 1,069,366 | -0.08(-0.44%) |
Oct 27, 2020 | 18.78 | 18.92 | 18.07 | 18.26 | 1,220,226 | -0.54(-2.87%) |
Oct 26, 2020 | 18.79 | 18.89 | 18.46 | 18.80 | 1,202,108 | -0.18(-0.95%) |
Oct 23, 2020 | 18.90 | 19.10 | 18.65 | 18.98 | 1,604,974 | +0.15(+0.80%) |
Oct 22, 2020 | 18.50 | 18.93 | 18.39 | 18.83 | 1,797,767 | +0.40(+2.17%) |
Oct 21, 2020 | 18.02 | 18.50 | 17.92 | 18.43 | 1,582,205 | +0.45(+2.50%) |
Oct 20, 2020 | 17.38 | 18.12 | 17.38 | 17.98 | 963,292 | +0.66(+3.81%) |
Oct 19, 2020 | 17.17 | 17.80 | 17.16 | 17.32 | 937,825 | +0.29(+1.70%) |
Oct 16, 2020 | 17.00 | 17.18 | 16.68 | 17.03 | 1,250,646 | -0.01(-0.06%) |
Oct 15, 2020 | 17.06 | 17.28 | 17.00 | 17.04 | 1,029,569 | -0.25(-1.45%) |
Oct 14, 2020 | 17.44 | 17.51 | 17.13 | 17.29 | 922,065 | +0.05(+0.29%) |
Oct 13, 2020 | 17.90 | 17.98 | 17.21 | 17.24 | 1,055,174 | -0.87(-4.80%) |
Oct 09, 2020 | 18.11 | 18.11 | 18.11 | 0 | -0.23(-1.25%) | |
Oct 08, 2020 | 18.00 | 18.45 | 17.99 | 18.34 | 1,462,682 | +0.39(+2.17%) |
Oct 07, 2020 | 17.34 | 17.99 | 17.23 | 17.95 | 1,491,956 | +0.85(+4.97%) |
Oct 06, 2020 | 17.49 | 17.72 | 17.05 | 17.10 | 1,741,080 | -0.23(-1.33%) |
Oct 05, 2020 | 17.39 | 17.69 | 17.02 | 17.33 | 1,542,120 | +0.15(+0.87%) |
Oct 02, 2020 | 16.22 | 17.31 | 16.22 | 17.18 | 1,466,929 | +0.40(+2.38%) |
Oct 01, 2020 | 16.05 | 16.79 | 16.04 | 16.78 | 1,719,103 | +0.75(+4.68%) |
Sep 30, 2020 | 15.70 | 16.25 | 15.70 | 16.03 | 1,577,893 | +0.30(+1.91%) |
Sep 29, 2020 | 15.70 | 16.00 | 15.64 | 15.73 | 1,054,591 | +0.04(+0.25%) |
Sep 28, 2020 | 15.16 | 16.04 | 15.15 | 15.69 | 1,984,533 | +0.69(+4.60%) |
Sep 25, 2020 | 14.63 | 15.18 | 14.63 | 15.00 | 1,131,728 | +0.31(+2.11%) |
Sep 24, 2020 | 14.25 | 14.98 | 14.25 | 14.69 | 1,140,132 | +0.36(+2.51%) |
Sep 23, 2020 | 14.40 | 14.84 | 14.31 | 14.33 | 1,218,696 | -0.05(-0.35%) |
Sep 22, 2020 | 14.34 | 14.79 | 14.34 | 14.38 | 1,100,804 | +0.11(+0.77%) |
Sep 21, 2020 | 15.00 | 15.00 | 14.25 | 14.27 | 2,079,904 | -0.83(-5.50%) |
Sep 18, 2020 | 15.54 | 15.61 | 15.05 | 15.10 | 2,350,956 | -0.37(-2.39%) |
Sep 17, 2020 | 15.34 | 15.65 | 15.24 | 15.47 | 1,395,006 | +0.00(+0.00%) |
Sep 16, 2020 | 15.02 | 15.81 | 14.98 | 15.47 | 1,897,201 | +0.51(+3.41%) |
Sep 15, 2020 | 14.35 | 15.13 | 14.35 | 14.96 | 1,837,043 | +0.71(+4.98%) |
Sep 14, 2020 | 13.98 | 14.46 | 13.87 | 14.25 | 1,204,713 | +0.40(+2.89%) |
Sep 11, 2020 | 14.25 | 14.33 | 13.80 | 13.85 | 1,121,213 | -0.35(-2.46%) |
Sep 10, 2020 | 14.53 | 14.68 | 14.19 | 14.20 | 711,765 | -0.30(-2.07%) |
Sep 09, 2020 | 14.64 | 14.76 | 14.49 | 14.50 | 620,489 | -0.04(-0.28%) |
Sep 08, 2020 | 14.61 | 14.76 | 14.47 | 14.54 | 594,985 | -0.11(-0.75%) |
Sep 04, 2020 | 14.65 | 14.65 | 14.65 | 0 | -0.13(-0.88%) | |
Sep 03, 2020 | 15.04 | 15.22 | 14.71 | 14.78 | 922,337 | -0.19(-1.27%) |
Sep 02, 2020 | 15.20 | 15.23 | 14.91 | 14.97 | 3,349,685 | -0.19(-1.25%) |
Sep 01, 2020 | 15.08 | 15.19 | 14.95 | 15.16 | 791,850 | +0.00(+0.00%) |
Aug 31, 2020 | 15.40 | 15.50 | 14.82 | 15.16 | 2,538,079 | -0.41(-2.63%) |
Aug 28, 2020 | 15.62 | 15.68 | 15.42 | 15.57 | 901,723 | -0.38(-2.38%) |
Aug 27, 2020 | 15.91 | 16.10 | 15.88 | 15.95 | 939,082 | +0.01(+0.06%) |
Aug 26, 2020 | 15.94 | 15.99 | 15.81 | 15.94 | 669,573 | +0.07(+0.44%) |
Aug 25, 2020 | 15.95 | 15.95 | 15.76 | 15.87 | 3,946,499 | +0.01(+0.06%) |
Aug 24, 2020 | 15.75 | 15.90 | 15.66 | 15.86 | 840,911 | +0.21(+1.34%) |
Aug 21, 2020 | 15.68 | 15.74 | 15.62 | 15.65 | 428,437 | -0.03(-0.19%) |
Aug 20, 2020 | 15.66 | 15.86 | 15.58 | 15.68 | 499,312 | +0.00(+0.00%) |
Aug 19, 2020 | 15.74 | 15.80 | 15.63 | 15.68 | 594,985 | -0.03(-0.19%) |
Aug 18, 2020 | 15.83 | 15.91 | 15.65 | 15.71 | 807,993 | -0.15(-0.95%) |
Aug 17, 2020 | 15.87 | 15.97 | 15.83 | 15.86 | 468,122 | -0.09(-0.56%) |
Aug 14, 2020 | 15.84 | 16.05 | 15.78 | 15.95 | 576,785 | +0.08(+0.50%) |
Aug 13, 2020 | 16.09 | 16.09 | 15.81 | 15.87 | 626,412 | -0.23(-1.43%) |
Aug 12, 2020 | 16.16 | 16.25 | 15.94 | 16.10 | 904,427 | +0.14(+0.88%) |
Aug 11, 2020 | 16.11 | 16.29 | 15.85 | 15.96 | 1,174,497 | +0.00(+0.00%) |
Aug 10, 2020 | 15.70 | 16.00 | 15.68 | 15.96 | 968,729 | +0.28(+1.79%) |
Aug 07, 2020 | 15.25 | 15.71 | 15.19 | 15.68 | 631,764 | +0.39(+2.55%) |
Aug 06, 2020 | 15.40 | 15.51 | 15.21 | 15.29 | 844,858 | -0.15(-0.97%) |
Aug 05, 2020 | 15.46 | 15.51 | 15.27 | 15.44 | 605,708 | +0.06(+0.39%) |
Aug 04, 2020 | 15.05 | 15.52 | 15.05 | 15.38 | 723,420 | +0.37(+2.47%) |
Jul 31, 2020 | 15.01 | 15.01 | 15.01 | 0 | -0.54(-3.47%) | |
Jul 30, 2020 | 15.22 | 15.68 | 15.19 | 15.55 | 964,912 | +0.06(+0.39%) |
Jul 29, 2020 | 15.20 | 15.52 | 15.11 | 15.49 | 669,095 | +0.33(+2.18%) |
Jul 28, 2020 | 14.97 | 15.18 | 14.88 | 15.16 | 2,281,177 | +0.22(+1.47%) |
Jul 27, 2020 | 14.85 | 14.96 | 14.72 | 14.94 | 591,557 | +0.13(+0.88%) |
Jul 24, 2020 | 14.75 | 14.98 | 14.70 | 14.81 | 652,049 | -0.02(-0.13%) |
Jul 23, 2020 | 14.92 | 14.97 | 14.75 | 14.83 | 610,679 | -0.10(-0.67%) |
Jul 22, 2020 | 14.93 | 15.07 | 14.86 | 14.93 | 746,701 | -0.01(-0.07%) |
Jul 21, 2020 | 15.06 | 15.21 | 14.91 | 14.94 | 681,229 | -0.06(-0.40%) |
Jul 20, 2020 | 15.18 | 15.23 | 14.96 | 15.00 | 623,675 | -0.18(-1.19%) |
Jul 17, 2020 | 15.33 | 15.33 | 15.00 | 15.18 | 589,306 | -0.07(-0.46%) |
Jul 16, 2020 | 15.41 | 15.45 | 15.15 | 15.25 | 1,655,690 | -0.23(-1.49%) |
Jul 15, 2020 | 15.20 | 15.55 | 15.19 | 15.48 | 1,522,633 | +0.58(+3.89%) |
Jul 14, 2020 | 14.86 | 15.08 | 14.78 | 14.90 | 819,629 | -0.04(-0.27%) |
Jul 13, 2020 | 15.19 | 15.19 | 14.84 | 14.94 | 859,062 | -0.18(-1.19%) |
Jul 10, 2020 | 14.85 | 15.29 | 14.83 | 15.12 | 928,583 | +0.18(+1.20%) |
Jul 09, 2020 | 15.23 | 15.23 | 14.64 | 14.94 | 981,815 | -0.21(-1.39%) |
Jul 08, 2020 | 15.60 | 15.75 | 15.09 | 15.15 | 2,109,553 | -0.45(-2.88%) |
Jul 07, 2020 | 15.81 | 15.98 | 15.49 | 15.60 | 1,308,779 | -0.32(-2.01%) |
Jul 06, 2020 | 15.70 | 16.08 | 15.55 | 15.92 | 1,542,684 | +0.50(+3.24%) |
Jul 03, 2020 | 15.57 | 15.60 | 15.12 | 15.42 | 678,164 | +0.02(+0.13%) |
Jul 02, 2020 | 15.45 | 15.72 | 14.91 | 15.40 | 3,513,757 | +1.95(+14.50%) |
Jun 30, 2020 | 13.45 | 13.45 | 13.45 | 0 | -0.14(-1.03%) | |
Jun 29, 2020 | 13.50 | 13.99 | 13.25 | 13.59 | 1,161,470 | +0.36(+2.72%) |
Jun 26, 2020 | 13.76 | 13.83 | 13.21 | 13.23 | 1,199,516 | -0.60(-4.34%) |
Jun 25, 2020 | 13.68 | 14.02 | 13.63 | 13.83 | 776,368 | -0.05(-0.36%) |
Jun 24, 2020 | 14.30 | 14.33 | 13.50 | 13.88 | 1,480,211 | -0.61(-4.21%) |
Jun 23, 2020 | 14.68 | 14.94 | 14.46 | 14.49 | 1,021,500 | +0.05(+0.35%) |
Jun 22, 2020 | 14.56 | 14.56 | 14.07 | 14.44 | 881,557 | -0.12(-0.82%) |
Jun 19, 2020 | 15.05 | 15.14 | 14.52 | 14.56 | 2,642,091 | -0.27(-1.82%) |
Jun 18, 2020 | 14.70 | 15.17 | 14.67 | 14.83 | 660,858 | +0.02(+0.14%) |
Jun 17, 2020 | 15.36 | 15.36 | 14.78 | 14.81 | 923,550 | -0.41(-2.69%) |
Jun 16, 2020 | 15.96 | 16.10 | 15.04 | 15.22 | 2,496,791 | +0.11(+0.73%) |
Jun 15, 2020 | 14.51 | 15.34 | 14.22 | 15.11 | 1,389,279 | -0.03(-0.20%) |
Jun 12, 2020 | 15.50 | 15.69 | 14.82 | 15.14 | 1,839,304 | +0.47(+3.20%) |
Jun 11, 2020 | 14.87 | 15.50 | 14.55 | 14.67 | 3,405,293 | -1.46(-9.05%) |
Jun 10, 2020 | 17.45 | 17.45 | 15.75 | 16.13 | 2,339,814 | -1.23(-7.09%) |
Jun 09, 2020 | 18.04 | 18.28 | 17.31 | 17.36 | 1,897,436 | -1.20(-6.47%) |
Jun 08, 2020 | 17.88 | 18.65 | 17.70 | 18.56 | 2,674,193 | +1.27(+7.35%) |
Jun 05, 2020 | 17.43 | 17.92 | 17.17 | 17.29 | 1,923,780 | +1.12(+6.93%) |
Jun 04, 2020 | 15.20 | 16.73 | 15.06 | 16.17 | 2,461,402 | +0.86(+5.62%) |
Jun 03, 2020 | 14.32 | 15.31 | 14.25 | 15.31 | 2,468,946 | +1.20(+8.50%) |
Jun 02, 2020 | 14.12 | 14.42 | 13.95 | 14.11 | 2,545,637 | +0.07(+0.50%) |