Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.57 | 23.66 | 23.34 | 23.45 | 465,519 | -0.04(-0.17%) |
May 27, 2021 | 23.34 | 23.56 | 23.30 | 23.49 | 97,836 | +0.11(+0.47%) |
May 26, 2021 | 23.20 | 23.38 | 23.12 | 23.38 | 24,860 | +0.20(+0.86%) |
May 25, 2021 | 23.20 | 23.37 | 23.18 | 23.18 | 75,104 | -0.07(-0.30%) |
May 24, 2021 | 22.90 | 23.31 | 22.86 | 23.25 | 97,916 | +0.60(+2.65%) |
May 21, 2021 | 22.36 | 22.65 | 22.36 | 22.65 | 44,150 | +0.63(+2.86%) |
May 20, 2021 | 22.39 | 22.44 | 21.96 | 22.02 | 55,707 | -0.44(-1.96%) |
May 19, 2021 | 22.69 | 22.69 | 22.06 | 22.46 | 222,575 | -0.78(-3.36%) |
May 18, 2021 | 23.40 | 23.45 | 22.78 | 23.24 | 202,192 | -0.21(-0.90%) |
May 17, 2021 | 23.17 | 23.46 | 23.17 | 23.45 | 49,310 | +0.28(+1.21%) |
May 14, 2021 | 22.93 | 23.18 | 22.93 | 23.17 | 84,888 | +0.43(+1.89%) |
May 13, 2021 | 22.81 | 23.04 | 22.50 | 22.74 | 110,538 | -0.68(-2.90%) |
May 12, 2021 | 23.37 | 23.68 | 23.37 | 23.42 | 224,807 | +0.16(+0.69%) |
May 11, 2021 | 22.84 | 23.29 | 22.81 | 23.26 | 182,485 | +0.18(+0.80%) |
May 10, 2021 | 23.23 | 23.27 | 22.83 | 23.07 | 120,100 | +0.09(+0.37%) |
May 07, 2021 | 22.90 | 23.06 | 22.80 | 22.99 | 90,905 | +0.04(+0.17%) |
May 06, 2021 | 23.07 | 23.14 | 22.89 | 22.95 | 47,971 | -0.11(-0.48%) |
May 05, 2021 | 23.32 | 23.45 | 22.95 | 23.06 | 91,891 | -0.10(-0.43%) |
May 04, 2021 | 23.06 | 23.17 | 22.91 | 23.16 | 154,553 | +0.48(+2.12%) |
May 03, 2021 | 22.36 | 22.73 | 22.36 | 22.68 | 144,596 | +0.38(+1.70%) |
Apr 30, 2021 | 22.36 | 22.47 | 22.23 | 22.30 | 53,900 | -0.53(-2.31%) |
Apr 29, 2021 | 22.89 | 22.98 | 22.65 | 22.83 | 92,635 | +0.37(+1.64%) |
Apr 28, 2021 | 22.40 | 22.68 | 22.40 | 22.46 | 137,658 | +0.17(+0.76%) |
Apr 27, 2021 | 22.07 | 22.31 | 22.04 | 22.29 | 134,195 | +0.41(+1.88%) |
Apr 26, 2021 | 21.66 | 22.00 | 21.65 | 21.88 | 113,816 | -0.11(-0.50%) |
Apr 23, 2021 | 21.72 | 22.04 | 21.68 | 21.99 | 127,600 | +0.19(+0.87%) |
Apr 22, 2021 | 21.86 | 21.86 | 21.58 | 21.80 | 47,066 | +0.20(+0.93%) |
Apr 21, 2021 | 21.57 | 21.96 | 21.55 | 21.60 | 94,812 | -0.41(-1.86%) |
Apr 20, 2021 | 22.35 | 22.38 | 21.75 | 22.01 | 55,457 | -0.31(-1.39%) |
Apr 19, 2021 | 22.30 | 22.44 | 22.23 | 22.32 | 110,550 | +0.05(+0.22%) |
Apr 16, 2021 | 22.38 | 22.40 | 22.22 | 22.27 | 55,100 | -0.07(-0.31%) |
Apr 15, 2021 | 22.26 | 22.42 | 22.20 | 22.34 | 40,729 | +0.08(+0.36%) |
Apr 14, 2021 | 21.85 | 22.42 | 21.82 | 22.26 | 59,539 | +0.77(+3.58%) |
Apr 13, 2021 | 21.43 | 21.53 | 21.38 | 21.49 | 52,051 | +0.26(+1.22%) |
Apr 12, 2021 | 21.39 | 21.52 | 21.19 | 21.23 | 40,886 | +0.13(+0.62%) |
Apr 09, 2021 | 21.00 | 21.13 | 21.00 | 21.10 | 19,900 | -0.03(-0.14%) |
Apr 08, 2021 | 21.05 | 21.18 | 20.92 | 21.13 | 27,059 | -0.09(-0.42%) |
Apr 07, 2021 | 21.06 | 21.29 | 20.79 | 21.22 | 40,367 | +0.06(+0.28%) |
Apr 06, 2021 | 21.30 | 21.60 | 21.11 | 21.16 | 64,711 | +0.25(+1.20%) |
Apr 05, 2021 | 21.36 | 21.38 | 20.56 | 20.91 | 114,029 | -0.75(-3.46%) |
Apr 01, 2021 | 21.43 | 21.79 | 20.91 | 21.66 | 140,400 | +0.71(+3.39%) |
Mar 31, 2021 | 21.20 | 21.51 | 20.80 | 20.95 | 79,863 | -0.28(-1.32%) |
Mar 30, 2021 | 21.42 | 21.48 | 21.17 | 21.23 | 46,084 | -0.36(-1.67%) |
Mar 29, 2021 | 21.30 | 21.61 | 21.18 | 21.59 | 64,740 | +0.10(+0.47%) |
Mar 26, 2021 | 21.35 | 21.58 | 21.32 | 21.49 | 35,500 | +0.83(+4.02%) |
Mar 25, 2021 | 20.94 | 21.00 | 20.40 | 20.66 | 67,678 | -0.75(-3.50%) |
Mar 24, 2021 | 21.08 | 21.58 | 20.99 | 21.41 | 81,376 | +0.97(+4.75%) |
Mar 23, 2021 | 20.88 | 21.14 | 20.40 | 20.44 | 92,560 | -1.09(-5.06%) |
Mar 22, 2021 | 21.62 | 21.72 | 21.45 | 21.53 | 72,631 | +0.01(+0.05%) |
Mar 19, 2021 | 21.01 | 21.61 | 20.86 | 21.52 | 72,300 | +0.63(+3.02%) |
Mar 18, 2021 | 22.07 | 22.19 | 20.50 | 20.89 | 178,907 | -1.64(-7.28%) |
Mar 17, 2021 | 22.47 | 22.55 | 22.26 | 22.53 | 72,304 | +0.03(+0.13%) |
Mar 16, 2021 | 22.35 | 22.62 | 22.25 | 22.50 | 73,877 | -0.18(-0.79%) |
Mar 15, 2021 | 22.54 | 22.72 | 22.31 | 22.68 | 95,387 | -0.04(-0.18%) |
Mar 12, 2021 | 22.90 | 22.90 | 22.68 | 22.72 | 73,200 | -0.10(-0.44%) |
Mar 11, 2021 | 22.50 | 22.82 | 22.44 | 22.82 | 88,588 | +0.41(+1.83%) |
Mar 10, 2021 | 22.17 | 22.46 | 21.99 | 22.41 | 95,563 | +0.30(+1.36%) |
Mar 09, 2021 | 22.41 | 22.47 | 22.10 | 22.11 | 61,162 | -0.19(-0.85%) |
Mar 08, 2021 | 22.53 | 22.63 | 22.26 | 22.30 | 139,190 | -0.43(-1.89%) |
Mar 05, 2021 | 22.53 | 22.74 | 22.45 | 22.73 | 142,600 | +0.68(+3.08%) |
Mar 04, 2021 | 21.46 | 22.25 | 21.32 | 22.05 | 259,446 | +0.91(+4.30%) |
Mar 03, 2021 | 20.96 | 21.36 | 20.94 | 21.14 | 82,673 | +0.52(+2.52%) |
Mar 02, 2021 | 21.00 | 21.08 | 20.60 | 20.62 | 129,538 | -0.17(-0.82%) |
Mar 01, 2021 | 21.20 | 21.33 | 20.70 | 20.79 | 172,349 | -0.39(-1.84%) |
Feb 26, 2021 | 21.56 | 21.58 | 21.08 | 21.18 | 101,800 | -0.57(-2.62%) |
Feb 25, 2021 | 21.70 | 21.88 | 21.67 | 21.75 | 113,468 | -0.04(-0.18%) |
Feb 24, 2021 | 21.44 | 21.83 | 21.44 | 21.79 | 146,231 | +0.44(+2.06%) |
Feb 23, 2021 | 21.13 | 21.40 | 20.92 | 21.35 | 101,518 | +0.21(+0.99%) |
Feb 22, 2021 | 20.73 | 21.19 | 20.73 | 21.14 | 266,934 | +0.79(+3.88%) |
Feb 19, 2021 | 20.64 | 20.75 | 20.30 | 20.35 | 89,000 | -0.27(-1.31%) |
Feb 18, 2021 | 20.99 | 21.02 | 20.56 | 20.62 | 110,702 | -0.30(-1.43%) |
Feb 17, 2021 | 20.64 | 20.95 | 20.60 | 20.92 | 72,152 | +0.19(+0.92%) |
Feb 16, 2021 | 20.59 | 20.75 | 20.57 | 20.73 | 180,213 | +0.27(+1.32%) |
Feb 12, 2021 | 20.00 | 20.55 | 20.00 | 20.46 | 106,900 | +0.45(+2.25%) |
Feb 11, 2021 | 20.18 | 20.22 | 20.00 | 20.01 | 66,404 | -0.15(-0.74%) |
Feb 10, 2021 | 20.10 | 20.25 | 19.95 | 20.16 | 85,384 | +0.05(+0.25%) |
Feb 09, 2021 | 19.94 | 20.14 | 19.83 | 20.11 | 68,928 | +0.11(+0.55%) |
Feb 08, 2021 | 19.77 | 20.01 | 19.77 | 20.00 | 214,900 | +0.37(+1.88%) |
Feb 05, 2021 | 19.67 | 19.73 | 19.57 | 19.63 | 73,400 | +0.19(+0.98%) |
Feb 04, 2021 | 19.37 | 19.50 | 19.20 | 19.44 | 79,838 | +0.12(+0.63%) |
Feb 03, 2021 | 19.17 | 19.43 | 19.15 | 19.32 | 173,547 | +0.34(+1.78%) |
Feb 02, 2021 | 19.09 | 19.09 | 18.96 | 18.98 | 105,565 | +0.34(+1.82%) |
Feb 01, 2021 | 18.35 | 18.68 | 18.28 | 18.64 | 102,963 | +0.46(+2.53%) |
Jan 29, 2021 | 18.40 | 18.45 | 18.16 | 18.18 | 58,700 | -0.03(-0.16%) |
Jan 28, 2021 | 18.64 | 18.64 | 18.21 | 18.21 | 39,668 | -0.11(-0.60%) |
Jan 27, 2021 | 18.30 | 18.55 | 18.12 | 18.32 | 108,450 | +0.01(+0.05%) |
Jan 26, 2021 | 18.45 | 18.50 | 18.31 | 18.31 | 74,901 | -0.09(-0.49%) |
Jan 25, 2021 | 18.14 | 18.42 | 18.14 | 18.40 | 74,208 | +0.19(+1.04%) |
Jan 22, 2021 | 18.10 | 18.39 | 18.08 | 18.21 | 85,500 | -0.27(-1.46%) |
Jan 21, 2021 | 18.51 | 18.59 | 18.44 | 18.48 | 65,918 | +0.01(+0.05%) |
Jan 20, 2021 | 18.67 | 18.71 | 18.45 | 18.47 | 212,493 | -0.02(-0.11%) |
Jan 19, 2021 | 18.49 | 18.55 | 18.39 | 18.49 | 244,790 | +0.18(+0.98%) |
Jan 15, 2021 | 18.52 | 18.55 | 18.22 | 18.31 | 83,400 | -0.44(-2.35%) |
Jan 14, 2021 | 18.45 | 18.78 | 18.45 | 18.75 | 83,615 | +0.21(+1.13%) |
Jan 13, 2021 | 18.56 | 18.68 | 18.45 | 18.54 | 75,621 | -0.03(-0.16%) |
Jan 12, 2021 | 18.44 | 18.63 | 18.43 | 18.57 | 55,670 | +0.33(+1.81%) |
Jan 11, 2021 | 18.04 | 18.31 | 18.01 | 18.24 | 82,963 | -0.09(-0.49%) |
Jan 08, 2021 | 18.07 | 18.33 | 18.02 | 18.33 | 100,200 | +0.41(+2.29%) |
Jan 07, 2021 | 17.80 | 17.92 | 17.80 | 17.92 | 244,312 | +0.24(+1.36%) |
Jan 06, 2021 | 17.64 | 17.86 | 17.45 | 17.68 | 111,066 | +0.06(+0.34%) |
Jan 05, 2021 | 17.42 | 17.75 | 17.42 | 17.62 | 135,248 | +0.72(+4.26%) |
Jan 04, 2021 | 17.21 | 17.34 | 16.86 | 16.90 | 74,087 | -0.29(-1.69%) |
Dec 31, 2020 | 17.19 | 17.19 | 17.19 | 58,189 | +0.04(+0.23%) | |
Dec 30, 2020 | 17.00 | 17.30 | 17.00 | 17.15 | 58,189 | +0.03(+0.18%) |
Dec 29, 2020 | 17.22 | 17.23 | 17.08 | 17.12 | 48,386 | +0.10(+0.59%) |
Dec 28, 2020 | 17.16 | 17.25 | 17.00 | 17.02 | 52,639 | -0.14(-0.81%) |
Dec 24, 2020 | 17.10 | 17.16 | 17.02 | 17.16 | 17,600 | +0.06(+0.35%) |
Dec 23, 2020 | 16.74 | 17.25 | 16.74 | 17.10 | 72,447 | +0.36(+2.15%) |
Dec 22, 2020 | 16.84 | 16.92 | 16.73 | 16.74 | 51,459 | -0.30(-1.76%) |
Dec 21, 2020 | 16.75 | 17.10 | 16.75 | 17.04 | 164,559 | -0.40(-2.29%) |
Dec 18, 2020 | 17.35 | 17.52 | 17.32 | 17.44 | 53,800 | +0.17(+0.98%) |
Dec 17, 2020 | 17.13 | 17.30 | 17.13 | 17.27 | 79,291 | +0.21(+1.23%) |
Dec 16, 2020 | 16.85 | 17.09 | 16.85 | 17.06 | 102,001 | +0.11(+0.65%) |
Dec 15, 2020 | 16.85 | 16.99 | 16.83 | 16.95 | 87,303 | +0.18(+1.06%) |
Dec 14, 2020 | 16.77 | 16.81 | 16.40 | 16.77 | 49,508 | +0.10(+0.61%) |
Dec 11, 2020 | 16.73 | 16.75 | 16.60 | 16.67 | 60,000 | -0.06(-0.36%) |
Dec 10, 2020 | 16.63 | 17.00 | 16.63 | 16.73 | 160,309 | +0.35(+2.14%) |
Dec 09, 2020 | 16.46 | 16.54 | 16.19 | 16.38 | 118,592 | -0.02(-0.12%) |
Dec 08, 2020 | 16.34 | 16.44 | 16.25 | 16.40 | 49,400 | +0.00(+0.01%) |
Dec 07, 2020 | 16.37 | 16.61 | 16.36 | 16.40 | 103,757 | -0.05(-0.31%) |
Dec 04, 2020 | 16.30 | 16.53 | 16.30 | 16.45 | 86,600 | +0.19(+1.17%) |
Dec 03, 2020 | 16.11 | 16.33 | 16.08 | 16.26 | 56,434 | +0.08(+0.49%) |
Dec 02, 2020 | 16.02 | 16.38 | 15.97 | 16.18 | 125,506 | +0.18(+1.09%) |
Dec 01, 2020 | 16.10 | 16.17 | 15.89 | 16.00 | 115,919 | -0.17(-1.02%) |
Nov 30, 2020 | 16.18 | 16.33 | 16.06 | 16.17 | 116,218 | -0.15(-0.92%) |
Nov 27, 2020 | 16.29 | 16.38 | 16.25 | 16.32 | 85,400 | -0.08(-0.49%) |
Nov 25, 2020 | 16.37 | 16.51 | 16.24 | 16.40 | 200,700 | +0.29(+1.80%) |
Nov 24, 2020 | 15.80 | 16.23 | 15.80 | 16.11 | 221,175 | +0.63(+4.07%) |
Nov 23, 2020 | 15.50 | 15.61 | 15.46 | 15.48 | 143,602 | +0.09(+0.58%) |
Nov 20, 2020 | 15.27 | 15.43 | 15.24 | 15.39 | 49,400 | +0.08(+0.52%) |
Nov 19, 2020 | 15.25 | 15.34 | 15.16 | 15.31 | 49,743 | +0.04(+0.26%) |
Nov 18, 2020 | 15.30 | 15.46 | 15.27 | 15.27 | 55,861 | +0.05(+0.33%) |
Nov 17, 2020 | 15.07 | 15.29 | 15.05 | 15.22 | 57,151 | +0.05(+0.33%) |
Nov 16, 2020 | 15.35 | 15.38 | 15.14 | 15.17 | 129,020 | +0.28(+1.88%) |
Nov 13, 2020 | 15.10 | 15.10 | 14.85 | 14.89 | 96,400 | -0.25(-1.68%) |
Nov 12, 2020 | 15.35 | 15.50 | 15.12 | 15.14 | 156,697 | -0.20(-1.27%) |
Nov 11, 2020 | 15.62 | 15.65 | 15.27 | 15.34 | 214,997 | +0.10(+0.66%) |
Nov 10, 2020 | 15.15 | 15.28 | 15.05 | 15.24 | 158,406 | +0.37(+2.49%) |
Nov 09, 2020 | 15.13 | 15.25 | 14.87 | 14.87 | 350,778 | +0.75(+5.31%) |
Nov 06, 2020 | 14.27 | 14.31 | 14.00 | 14.12 | 105,100 | -0.34(-2.35%) |
Nov 05, 2020 | 14.58 | 14.72 | 14.43 | 14.46 | 148,044 | -0.15(-1.03%) |
Nov 04, 2020 | 14.33 | 14.70 | 14.24 | 14.61 | 148,070 | +0.35(+2.45%) |
Nov 03, 2020 | 14.38 | 14.40 | 14.13 | 14.26 | 163,887 | +0.22(+1.57%) |
Nov 02, 2020 | 13.50 | 14.08 | 13.50 | 14.04 | 153,186 | +0.52(+3.85%) |
Oct 30, 2020 | 13.53 | 13.56 | 13.36 | 13.52 | 137,800 | -0.14(-1.02%) |
Oct 29, 2020 | 13.35 | 13.70 | 13.25 | 13.66 | 271,921 | -0.35(-2.50%) |
Oct 28, 2020 | 14.08 | 14.11 | 13.90 | 14.01 | 310,130 | -0.65(-4.43%) |
Oct 27, 2020 | 14.39 | 14.78 | 14.39 | 14.66 | 151,153 | +0.29(+2.02%) |
Oct 26, 2020 | 14.51 | 14.54 | 14.31 | 14.37 | 80,542 | -0.37(-2.51%) |
Oct 23, 2020 | 15.07 | 15.09 | 14.71 | 14.74 | 95,700 | -0.31(-2.06%) |
Oct 22, 2020 | 14.97 | 15.17 | 14.96 | 15.05 | 82,178 | +0.20(+1.35%) |
Oct 21, 2020 | 15.15 | 15.19 | 14.77 | 14.85 | 74,872 | -0.46(-3.00%) |
Oct 20, 2020 | 15.04 | 15.43 | 15.04 | 15.31 | 94,047 | +0.21(+1.39%) |
Oct 19, 2020 | 15.24 | 15.30 | 15.09 | 15.10 | 122,989 | -0.06(-0.40%) |
Oct 16, 2020 | 15.08 | 15.23 | 15.00 | 15.16 | 121,300 | -0.10(-0.66%) |
Oct 15, 2020 | 14.81 | 15.26 | 14.81 | 15.26 | 75,194 | -0.02(-0.13%) |
Oct 14, 2020 | 15.19 | 15.34 | 15.19 | 15.28 | 51,657 | +0.22(+1.46%) |
Oct 13, 2020 | 14.97 | 15.14 | 14.97 | 15.06 | 76,696 | +0.18(+1.21%) |
Oct 12, 2020 | 15.04 | 15.04 | 14.72 | 14.88 | 59,327 | -0.30(-1.98%) |
Oct 09, 2020 | 15.26 | 15.43 | 15.15 | 15.18 | 85,800 | -0.19(-1.24%) |
Oct 08, 2020 | 15.28 | 15.42 | 15.25 | 15.37 | 132,726 | +0.34(+2.26%) |
Oct 07, 2020 | 14.93 | 15.05 | 14.83 | 15.03 | 60,336 | -0.02(-0.13%) |
Oct 06, 2020 | 15.14 | 15.31 | 15.03 | 15.05 | 176,142 | +0.20(+1.35%) |
Oct 05, 2020 | 14.65 | 14.96 | 14.60 | 14.85 | 231,660 | +0.79(+5.62%) |
Oct 02, 2020 | 14.00 | 14.33 | 13.95 | 14.06 | 297,100 | -0.56(-3.83%) |
Oct 01, 2020 | 14.70 | 14.81 | 14.29 | 14.62 | 180,946 | -0.43(-2.86%) |
Sep 30, 2020 | 14.69 | 15.13 | 14.69 | 15.05 | 55,673 | +0.36(+2.45%) |
Sep 29, 2020 | 15.03 | 15.03 | 14.54 | 14.69 | 124,208 | -0.47(-3.10%) |
Sep 28, 2020 | 15.21 | 15.28 | 15.00 | 15.16 | 36,439 | +0.13(+0.86%) |
Sep 25, 2020 | 14.99 | 15.12 | 14.96 | 15.03 | 69,100 | -0.07(-0.46%) |
Sep 24, 2020 | 14.87 | 15.14 | 14.87 | 15.10 | 71,726 | +0.21(+1.41%) |
Sep 23, 2020 | 15.00 | 15.25 | 14.84 | 14.89 | 160,728 | +0.03(+0.20%) |
Sep 22, 2020 | 14.87 | 15.10 | 14.76 | 14.86 | 100,243 | -0.11(-0.73%) |
Sep 21, 2020 | 15.08 | 15.22 | 14.68 | 14.97 | 99,147 | -0.41(-2.67%) |
Sep 18, 2020 | 15.33 | 15.58 | 15.31 | 15.38 | 81,300 | -0.09(-0.58%) |
Sep 17, 2020 | 15.15 | 15.55 | 15.08 | 15.47 | 117,677 | +0.23(+1.51%) |
Sep 16, 2020 | 15.00 | 15.28 | 14.95 | 15.24 | 138,035 | +0.55(+3.74%) |
Sep 15, 2020 | 14.47 | 14.78 | 14.45 | 14.69 | 85,664 | +0.26(+1.80%) |
Sep 14, 2020 | 14.30 | 14.45 | 14.26 | 14.43 | 163,389 | -0.06(-0.41%) |
Sep 11, 2020 | 14.45 | 14.56 | 14.37 | 14.49 | 101,200 | +0.11(+0.76%) |
Sep 10, 2020 | 14.62 | 14.66 | 14.35 | 14.38 | 145,170 | -0.26(-1.81%) |
Sep 09, 2020 | 14.31 | 14.74 | 14.30 | 14.64 | 220,876 | +0.32(+2.27%) |
Sep 08, 2020 | 14.41 | 14.43 | 14.10 | 14.32 | 639,490 | -0.89(-5.85%) |
Sep 04, 2020 | 15.69 | 15.69 | 15.17 | 15.21 | 313,900 | -0.58(-3.67%) |
Sep 03, 2020 | 15.53 | 15.82 | 15.45 | 15.79 | 365,017 | -0.06(-0.38%) |
Sep 02, 2020 | 16.24 | 16.24 | 15.73 | 15.85 | 238,643 | -0.39(-2.40%) |
Sep 01, 2020 | 16.22 | 16.35 | 16.17 | 16.24 | 103,287 | +0.08(+0.50%) |
Aug 31, 2020 | 16.20 | 16.30 | 16.07 | 16.16 | 91,948 | -0.08(-0.49%) |
Aug 28, 2020 | 16.20 | 16.29 | 16.15 | 16.24 | 81,600 | +0.05(+0.31%) |
Aug 27, 2020 | 16.33 | 16.33 | 16.01 | 16.19 | 182,376 | -0.15(-0.92%) |
Aug 26, 2020 | 16.33 | 16.46 | 16.30 | 16.34 | 103,321 | +0.00(+0.00%) |
Aug 25, 2020 | 16.34 | 16.40 | 16.21 | 16.34 | 264,959 | +0.28(+1.74%) |
Aug 24, 2020 | 16.02 | 16.15 | 16.00 | 16.06 | 104,468 | +0.11(+0.69%) |
Aug 21, 2020 | 15.87 | 15.99 | 15.70 | 15.95 | 198,700 | -0.19(-1.18%) |
Aug 20, 2020 | 15.89 | 16.18 | 15.77 | 16.14 | 117,494 | -0.05(-0.31%) |
Aug 19, 2020 | 16.15 | 16.28 | 16.09 | 16.19 | 90,115 | +0.00(+0.00%) |
Aug 18, 2020 | 16.05 | 16.27 | 16.02 | 16.19 | 63,070 | -0.03(-0.18%) |
Aug 17, 2020 | 15.99 | 16.30 | 15.99 | 16.22 | 105,857 | +0.20(+1.25%) |
Aug 14, 2020 | 15.98 | 16.08 | 15.90 | 16.02 | 194,700 | -0.05(-0.28%) |
Aug 13, 2020 | 16.08 | 16.20 | 15.99 | 16.07 | 95,430 | -0.04(-0.28%) |
Aug 12, 2020 | 16.10 | 16.20 | 16.02 | 16.11 | 167,504 | +0.34(+2.16%) |
Aug 11, 2020 | 16.11 | 16.18 | 15.76 | 15.77 | 222,743 | -0.15(-0.94%) |
Aug 10, 2020 | 15.93 | 16.04 | 15.88 | 15.92 | 139,000 | +0.11(+0.70%) |
Aug 07, 2020 | 15.85 | 15.85 | 15.69 | 15.81 | 116,600 | -0.16(-1.00%) |
Aug 06, 2020 | 16.12 | 16.15 | 15.95 | 15.97 | 124,855 | -0.02(-0.13%) |
Aug 05, 2020 | 16.27 | 16.33 | 15.95 | 15.99 | 275,109 | +0.25(+1.59%) |
Aug 04, 2020 | 15.49 | 15.92 | 15.48 | 15.74 | 346,028 | +0.19(+1.22%) |
Aug 03, 2020 | 15.46 | 15.69 | 15.39 | 15.55 | 359,161 | +0.17(+1.11%) |
Jul 31, 2020 | 15.38 | 15.40 | 15.14 | 15.38 | 278,400 | +0.09(+0.59%) |
Jul 30, 2020 | 15.32 | 15.33 | 14.80 | 15.29 | 369,919 | -0.31(-1.99%) |
Jul 29, 2020 | 15.60 | 15.67 | 15.54 | 15.60 | 170,273 | +0.12(+0.78%) |
Jul 28, 2020 | 15.54 | 15.58 | 15.45 | 15.48 | 193,727 | -0.18(-1.15%) |
Jul 27, 2020 | 15.45 | 15.72 | 15.26 | 15.66 | 282,194 | +0.15(+0.97%) |
Jul 24, 2020 | 15.45 | 15.53 | 15.31 | 15.51 | 115,700 | +0.06(+0.39%) |
Jul 23, 2020 | 15.54 | 15.72 | 15.30 | 15.45 | 116,494 | -0.17(-1.09%) |
Jul 22, 2020 | 15.46 | 15.68 | 15.44 | 15.62 | 145,846 | +0.03(+0.19%) |
Jul 21, 2020 | 15.72 | 15.84 | 15.55 | 15.59 | 220,713 | +0.29(+1.90%) |
Jul 20, 2020 | 15.21 | 15.38 | 15.07 | 15.30 | 167,954 | +0.00(+0.00%) |
Jul 17, 2020 | 15.32 | 15.37 | 15.15 | 15.30 | 150,700 | +0.01(+0.07%) |
Jul 16, 2020 | 15.32 | 15.45 | 15.25 | 15.29 | 294,265 | -0.10(-0.65%) |
Jul 15, 2020 | 15.28 | 15.47 | 15.17 | 15.39 | 281,238 | +0.20(+1.32%) |
Jul 14, 2020 | 14.90 | 15.29 | 14.86 | 15.19 | 226,360 | +0.19(+1.27%) |
Jul 13, 2020 | 15.26 | 15.31 | 14.96 | 15.00 | 303,056 | -0.24(-1.57%) |
Jul 10, 2020 | 15.01 | 15.31 | 14.98 | 15.24 | 554,200 | +0.29(+1.94%) |
Jul 09, 2020 | 15.26 | 15.30 | 14.86 | 14.95 | 445,346 | -0.33(-2.16%) |
Jul 08, 2020 | 15.24 | 15.37 | 15.16 | 15.28 | 312,630 | +0.17(+1.13%) |
Jul 07, 2020 | 15.15 | 15.32 | 15.10 | 15.11 | 277,383 | -0.09(-0.56%) |
Jul 06, 2020 | 15.10 | 15.32 | 15.10 | 15.20 | 324,315 | +0.12(+0.83%) |
Jul 02, 2020 | 15.07 | 15.22 | 14.89 | 15.07 | 483,000 | +0.20(+1.34%) |
Jul 01, 2020 | 14.81 | 14.93 | 14.64 | 14.87 | 251,506 | +0.13(+0.88%) |
Jun 30, 2020 | 14.63 | 14.95 | 14.61 | 14.74 | 220,897 | -0.09(-0.61%) |
Jun 29, 2020 | 14.64 | 14.93 | 14.56 | 14.83 | 510,455 | +0.46(+3.20%) |
Jun 26, 2020 | 14.55 | 14.58 | 14.29 | 14.37 | 322,200 | -0.31(-2.11%) |
Jun 25, 2020 | 14.30 | 14.74 | 14.30 | 14.68 | 545,089 | +0.33(+2.30%) |
Jun 24, 2020 | 14.90 | 15.02 | 14.15 | 14.35 | 741,846 | -0.70(-4.65%) |
Jun 23, 2020 | 15.30 | 15.38 | 14.99 | 15.05 | 362,308 | -0.09(-0.59%) |
Jun 22, 2020 | 14.89 | 15.19 | 14.84 | 15.14 | 543,813 | +0.37(+2.51%) |
Jun 19, 2020 | 15.00 | 15.09 | 14.49 | 14.77 | 677,000 | +0.15(+1.03%) |
Jun 18, 2020 | 14.34 | 14.70 | 14.34 | 14.62 | 468,615 | +0.29(+2.02%) |
Jun 17, 2020 | 14.45 | 14.60 | 14.33 | 14.33 | 435,933 | -0.23(-1.58%) |
Jun 16, 2020 | 14.66 | 14.90 | 14.25 | 14.56 | 532,897 | +0.34(+2.39%) |
Jun 15, 2020 | 13.50 | 14.28 | 13.45 | 14.22 | 792,723 | +0.28(+2.01%) |
Jun 12, 2020 | 14.02 | 14.12 | 13.68 | 13.94 | 645,900 | +0.15(+1.09%) |
Jun 11, 2020 | 13.99 | 14.14 | 13.62 | 13.79 | 1,440,270 | -0.94(-6.38%) |
Jun 10, 2020 | 14.55 | 15.04 | 14.41 | 14.73 | 753,566 | +0.07(+0.48%) |
Jun 09, 2020 | 14.42 | 14.79 | 14.35 | 14.66 | 1,488,293 | +0.16(+1.10%) |
Jun 08, 2020 | 14.75 | 14.82 | 14.46 | 14.50 | 1,764,162 | -0.36(-2.42%) |
Jun 05, 2020 | 14.84 | 15.00 | 14.75 | 14.86 | 848,200 | +0.61(+4.28%) |
Jun 04, 2020 | 14.12 | 14.38 | 14.06 | 14.25 | 510,186 | +0.10(+0.71%) |
Jun 03, 2020 | 14.09 | 14.35 | 13.90 | 14.15 | 978,057 | +0.03(+0.21%) |
Jun 02, 2020 | 13.80 | 14.14 | 13.76 | 14.12 | 1,042,013 | +0.35(+2.54%) |