Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.88 | 18.09 | 16.95 | 17.12 | 16,467 | -0.72(-4.06%) |
Jul 29, 2021 | 17.80 | 18.60 | 17.73 | 17.85 | 18,403 | +0.11(+0.62%) |
Jul 28, 2021 | 17.77 | 17.89 | 17.32 | 17.74 | 17,306 | +0.09(+0.52%) |
Jul 27, 2021 | 17.88 | 17.89 | 17.39 | 17.65 | 18,235 | -0.47(-2.58%) |
Jul 26, 2021 | 18.31 | 18.62 | 17.78 | 18.11 | 19,484 | -0.19(-1.05%) |
Jul 23, 2021 | 18.21 | 18.41 | 17.58 | 18.31 | 24,592 | +0.13(+0.71%) |
Jul 22, 2021 | 18.75 | 18.75 | 18.04 | 18.18 | 10,244 | -0.40(-2.17%) |
Jul 21, 2021 | 18.48 | 19.09 | 18.48 | 18.58 | 24,546 | +0.09(+0.50%) |
Jul 20, 2021 | 18.22 | 19.10 | 18.17 | 18.49 | 26,731 | +0.26(+1.41%) |
Jul 19, 2021 | 18.59 | 18.67 | 17.91 | 18.23 | 22,028 | -0.18(-1.00%) |
Jul 16, 2021 | 18.98 | 18.98 | 18.42 | 18.42 | 15,930 | -0.29(-1.57%) |
Jul 15, 2021 | 18.98 | 18.98 | 18.60 | 18.71 | 22,632 | -0.24(-1.26%) |
Jul 14, 2021 | 18.87 | 19.18 | 18.57 | 18.95 | 93,243 | +0.27(+1.47%) |
Jul 13, 2021 | 19.13 | 19.13 | 18.65 | 18.67 | 18,382 | -0.29(-1.55%) |
Jul 12, 2021 | 19.06 | 19.60 | 18.90 | 18.97 | 17,345 | -0.24(-1.24%) |
Jul 09, 2021 | 18.91 | 19.46 | 18.72 | 19.20 | 25,716 | +0.71(+3.86%) |
Jul 08, 2021 | 19.15 | 19.24 | 18.33 | 18.49 | 30,470 | -0.84(-4.36%) |
Jul 07, 2021 | 19.91 | 20.04 | 19.30 | 19.33 | 22,122 | -0.54(-2.72%) |
Jul 06, 2021 | 20.51 | 20.51 | 19.78 | 19.87 | 31,205 | -0.60(-2.91%) |
Jul 02, 2021 | 20.34 | 20.53 | 19.96 | 20.47 | 19,009 | +0.11(+0.54%) |
Jul 01, 2021 | 20.62 | 20.72 | 20.07 | 20.36 | 25,080 | -0.05(-0.22%) |
Jun 30, 2021 | 20.14 | 20.59 | 20.09 | 20.40 | 17,182 | +0.22(+1.09%) |
Jun 29, 2021 | 20.05 | 20.49 | 19.96 | 20.18 | 23,115 | +0.14(+0.69%) |
Jun 28, 2021 | 19.99 | 20.18 | 19.84 | 20.05 | 32,491 | +0.05(+0.28%) |
Jun 25, 2021 | 21.16 | 21.30 | 19.48 | 19.99 | 194,145 | -1.08(-5.13%) |
Jun 24, 2021 | 21.44 | 21.74 | 20.79 | 21.07 | 25,704 | -0.10(-0.48%) |
Jun 23, 2021 | 21.09 | 21.65 | 21.07 | 21.17 | 36,621 | -0.14(-0.65%) |
Jun 22, 2021 | 20.63 | 21.31 | 20.63 | 21.31 | 32,178 | +0.16(+0.78%) |
Jun 21, 2021 | 21.16 | 21.68 | 20.94 | 21.15 | 52,987 | +0.04(+0.17%) |
Jun 18, 2021 | 21.62 | 21.87 | 20.96 | 21.11 | 81,016 | -0.48(-2.21%) |
Jun 17, 2021 | 21.03 | 21.70 | 20.95 | 21.59 | 31,288 | +0.27(+1.29%) |
Jun 16, 2021 | 20.97 | 21.37 | 20.73 | 21.31 | 27,980 | -0.15(-0.68%) |
Jun 15, 2021 | 21.49 | 21.60 | 21.10 | 21.46 | 13,986 | -0.19(-0.89%) |
Jun 14, 2021 | 20.88 | 21.71 | 20.88 | 21.65 | 28,742 | +0.77(+3.69%) |
Jun 11, 2021 | 21.13 | 21.13 | 20.35 | 20.88 | 17,222 | -0.35(-1.64%) |
Jun 10, 2021 | 21.59 | 21.59 | 20.85 | 21.23 | 25,147 | -0.29(-1.36%) |
Jun 09, 2021 | 21.39 | 21.99 | 21.39 | 21.52 | 13,679 | +0.01(+0.04%) |
Jun 08, 2021 | 21.60 | 21.82 | 21.35 | 21.51 | 18,348 | -0.09(-0.42%) |
Jun 07, 2021 | 22.24 | 22.24 | 21.57 | 21.60 | 20,261 | -0.41(-1.87%) |
Jun 04, 2021 | 21.88 | 22.39 | 21.50 | 22.02 | 30,258 | +0.13(+0.59%) |
Jun 03, 2021 | 21.59 | 22.08 | 21.39 | 21.89 | 16,760 | -0.40(-1.81%) |
Jun 02, 2021 | 23.43 | 23.43 | 22.05 | 22.29 | 24,448 | -1.14(-4.85%) |
Jun 01, 2021 | 23.25 | 23.70 | 22.70 | 23.43 | 45,430 | +0.34(+1.47%) |
May 28, 2021 | 22.52 | 23.25 | 22.15 | 23.09 | 36,797 | +0.54(+2.40%) |
May 27, 2021 | 22.36 | 23.73 | 22.15 | 22.55 | 83,358 | +0.48(+2.19%) |
May 26, 2021 | 21.02 | 22.16 | 21.02 | 22.06 | 23,349 | +0.74(+3.47%) |
May 25, 2021 | 21.97 | 22.01 | 21.28 | 21.33 | 37,153 | -0.62(-2.83%) |
May 24, 2021 | 21.90 | 22.29 | 21.65 | 21.95 | 32,027 | +0.00(+0.00%) |
May 21, 2021 | 21.90 | 22.24 | 21.71 | 21.95 | 40,265 | -0.07(-0.33%) |
May 20, 2021 | 21.03 | 22.27 | 21.03 | 22.02 | 37,782 | +1.18(+5.65%) |
May 19, 2021 | 21.03 | 21.03 | 20.46 | 20.84 | 26,708 | -0.49(-2.31%) |
May 18, 2021 | 21.63 | 21.63 | 21.23 | 21.33 | 15,408 | -0.12(-0.55%) |
May 17, 2021 | 21.56 | 21.82 | 21.17 | 21.45 | 28,035 | -0.40(-1.84%) |
May 14, 2021 | 22.27 | 22.48 | 21.54 | 21.86 | 34,234 | -0.15(-0.66%) |
May 13, 2021 | 21.69 | 22.54 | 21.13 | 22.00 | 65,363 | +0.56(+2.60%) |
May 12, 2021 | 21.40 | 21.72 | 20.90 | 21.44 | 66,966 | +0.41(+1.95%) |
May 11, 2021 | 20.54 | 21.24 | 20.53 | 21.03 | 40,056 | -0.19(-0.90%) |
May 10, 2021 | 20.36 | 21.63 | 20.35 | 21.23 | 73,065 | +0.79(+3.89%) |
May 07, 2021 | 19.62 | 20.59 | 19.62 | 20.43 | 58,178 | +0.35(+1.73%) |
May 06, 2021 | 18.28 | 20.37 | 18.20 | 20.08 | 39,088 | +2.15(+12.01%) |
May 05, 2021 | 18.38 | 18.48 | 17.89 | 17.93 | 18,870 | -0.26(-1.45%) |
May 04, 2021 | 18.48 | 18.48 | 18.12 | 18.20 | 12,439 | -0.35(-1.87%) |
May 03, 2021 | 17.88 | 19.10 | 17.88 | 18.54 | 22,696 | +0.75(+4.21%) |
Apr 30, 2021 | 17.85 | 17.99 | 17.44 | 17.79 | 29,040 | -0.34(-1.86%) |
Apr 29, 2021 | 18.41 | 18.58 | 17.95 | 18.13 | 17,767 | -0.24(-1.29%) |
Apr 28, 2021 | 18.12 | 18.39 | 18.02 | 18.37 | 19,528 | +0.04(+0.20%) |
Apr 27, 2021 | 18.71 | 18.82 | 18.25 | 18.33 | 18,860 | -0.51(-2.71%) |
Apr 26, 2021 | 18.81 | 19.51 | 18.49 | 18.84 | 51,149 | -0.17(-0.91%) |
Apr 23, 2021 | 18.93 | 19.24 | 18.36 | 19.02 | 31,560 | +0.26(+1.41%) |
Apr 22, 2021 | 19.14 | 19.14 | 18.32 | 18.75 | 56,619 | -0.29(-1.53%) |
Apr 21, 2021 | 18.25 | 19.37 | 18.25 | 19.04 | 49,099 | +0.71(+3.88%) |
Apr 20, 2021 | 18.40 | 18.70 | 17.84 | 18.33 | 60,297 | -0.07(-0.40%) |
Apr 19, 2021 | 17.68 | 18.49 | 17.48 | 18.41 | 41,901 | +0.57(+3.17%) |
Apr 16, 2021 | 17.27 | 18.35 | 17.00 | 17.84 | 212,486 | +0.44(+2.52%) |
Apr 15, 2021 | 16.71 | 17.49 | 16.24 | 17.40 | 144,763 | +0.79(+4.78%) |
Apr 14, 2021 | 16.72 | 16.91 | 16.50 | 16.61 | 18,401 | -0.08(-0.49%) |
Apr 13, 2021 | 16.22 | 16.70 | 16.11 | 16.69 | 80,259 | +0.34(+2.07%) |
Apr 12, 2021 | 16.22 | 16.47 | 16.19 | 16.35 | 38,491 | +0.12(+0.73%) |
Apr 09, 2021 | 16.17 | 16.33 | 16.07 | 16.23 | 26,738 | +0.10(+0.62%) |
Apr 08, 2021 | 16.21 | 16.31 | 16.01 | 16.13 | 19,907 | +0.04(+0.23%) |
Apr 07, 2021 | 16.37 | 16.45 | 15.91 | 16.10 | 53,546 | -0.27(-1.67%) |
Apr 06, 2021 | 16.18 | 16.76 | 16.11 | 16.37 | 41,051 | +0.16(+1.01%) |
Apr 05, 2021 | 16.67 | 16.97 | 16.07 | 16.21 | 52,562 | -0.31(-1.88%) |
Apr 01, 2021 | 16.70 | 16.85 | 16.33 | 16.52 | 26,629 | -0.03(-0.17%) |
Mar 31, 2021 | 16.99 | 17.29 | 16.54 | 16.54 | 61,144 | -0.40(-2.37%) |
Mar 30, 2021 | 15.76 | 17.06 | 15.67 | 16.95 | 42,392 | +1.09(+6.85%) |
Mar 29, 2021 | 15.33 | 16.33 | 15.33 | 15.86 | 62,314 | +0.49(+3.21%) |
Mar 26, 2021 | 15.59 | 15.84 | 14.92 | 15.37 | 78,901 | -0.21(-1.35%) |
Mar 25, 2021 | 15.57 | 15.78 | 15.34 | 15.58 | 91,875 | -0.10(-0.64%) |
Mar 24, 2021 | 16.40 | 16.64 | 15.63 | 15.68 | 39,323 | -0.47(-2.88%) |
Mar 23, 2021 | 17.33 | 17.33 | 16.10 | 16.14 | 26,368 | -1.07(-6.20%) |
Mar 22, 2021 | 17.38 | 17.87 | 16.48 | 17.21 | 36,470 | +0.02(+0.11%) |
Mar 19, 2021 | 17.00 | 17.60 | 17.00 | 17.19 | 98,298 | +0.29(+1.73%) |
Mar 18, 2021 | 17.18 | 17.58 | 16.71 | 16.90 | 46,073 | -0.19(-1.12%) |
Mar 17, 2021 | 16.72 | 18.25 | 16.48 | 17.09 | 228,147 | +0.42(+2.52%) |
Mar 16, 2021 | 16.74 | 16.78 | 16.45 | 16.67 | 53,204 | +0.00(+0.00%) |
Mar 15, 2021 | 16.74 | 17.06 | 16.43 | 16.67 | 77,594 | -0.11(-0.65%) |
Mar 12, 2021 | 16.79 | 16.84 | 16.59 | 16.78 | 22,026 | -0.01(-0.05%) |
Mar 11, 2021 | 16.99 | 17.06 | 16.45 | 16.79 | 22,895 | -0.07(-0.43%) |
Mar 10, 2021 | 16.51 | 17.03 | 15.91 | 16.86 | 38,070 | +0.72(+4.47%) |
Mar 09, 2021 | 16.21 | 16.59 | 15.92 | 16.14 | 40,197 | +0.09(+0.57%) |
Mar 08, 2021 | 15.83 | 16.07 | 15.67 | 16.05 | 71,594 | +0.31(+1.97%) |
Mar 05, 2021 | 15.42 | 15.88 | 15.42 | 15.74 | 38,026 | +0.42(+2.77%) |
Mar 04, 2021 | 15.97 | 15.97 | 15.24 | 15.32 | 59,375 | -0.58(-3.65%) |
Mar 03, 2021 | 15.97 | 16.48 | 15.47 | 15.90 | 29,948 | -0.12(-0.74%) |
Mar 02, 2021 | 16.36 | 16.51 | 15.91 | 16.02 | 31,147 | -0.19(-1.18%) |
Mar 01, 2021 | 16.23 | 16.41 | 16.10 | 16.21 | 20,705 | +0.26(+1.65%) |
Feb 26, 2021 | 16.72 | 17.19 | 15.94 | 15.94 | 23,143 | -0.66(-3.99%) |
Feb 25, 2021 | 16.82 | 16.95 | 16.35 | 16.61 | 14,330 | -0.10(-0.60%) |
Feb 24, 2021 | 16.25 | 17.23 | 16.03 | 16.71 | 51,951 | +0.53(+3.25%) |
Feb 23, 2021 | 15.89 | 16.20 | 15.43 | 16.18 | 31,137 | +0.07(+0.45%) |
Feb 22, 2021 | 16.24 | 16.24 | 15.98 | 16.11 | 30,313 | -0.07(-0.45%) |
Feb 19, 2021 | 16.20 | 16.48 | 16.12 | 16.18 | 20,388 | +0.00(+0.00%) |
Feb 18, 2021 | 16.24 | 16.32 | 16.13 | 16.18 | 34,107 | -0.05(-0.28%) |
Feb 17, 2021 | 16.23 | 16.72 | 16.21 | 16.22 | 40,066 | -0.06(-0.39%) |
Feb 16, 2021 | 16.69 | 16.74 | 16.12 | 16.29 | 29,122 | -0.39(-2.34%) |
Feb 12, 2021 | 17.24 | 17.30 | 16.66 | 16.68 | 23,914 | -0.54(-3.11%) |
Feb 11, 2021 | 17.83 | 18.35 | 17.15 | 17.21 | 30,852 | -0.38(-2.17%) |
Feb 10, 2021 | 17.74 | 18.39 | 17.29 | 17.59 | 45,481 | -0.15(-0.82%) |
Feb 09, 2021 | 17.67 | 17.89 | 17.51 | 17.74 | 22,234 | +0.05(+0.26%) |
Feb 08, 2021 | 17.81 | 18.01 | 17.56 | 17.69 | 40,330 | -0.04(-0.20%) |
Feb 05, 2021 | 17.93 | 18.04 | 17.33 | 17.73 | 37,580 | +0.03(+0.15%) |
Feb 04, 2021 | 17.97 | 17.97 | 17.54 | 17.70 | 38,926 | +0.09(+0.51%) |
Feb 03, 2021 | 17.58 | 17.79 | 17.45 | 17.61 | 31,953 | -0.03(-0.15%) |
Feb 02, 2021 | 17.69 | 17.90 | 16.64 | 17.64 | 29,465 | -0.06(-0.36%) |
Feb 01, 2021 | 18.01 | 18.01 | 17.50 | 17.70 | 60,560 | +0.29(+1.67%) |
Jan 29, 2021 | 16.93 | 17.63 | 15.92 | 17.41 | 158,035 | +0.57(+3.39%) |
Jan 28, 2021 | 16.92 | 17.00 | 16.52 | 16.84 | 64,241 | +0.06(+0.38%) |
Jan 27, 2021 | 16.91 | 17.74 | 16.37 | 16.78 | 64,064 | -0.18(-1.07%) |
Jan 26, 2021 | 16.36 | 17.69 | 16.06 | 16.96 | 160,281 | +0.90(+5.59%) |
Jan 25, 2021 | 16.13 | 16.51 | 15.61 | 16.06 | 34,145 | -0.18(-1.12%) |
Jan 22, 2021 | 15.53 | 16.34 | 15.51 | 16.24 | 26,780 | +0.73(+4.68%) |
Jan 21, 2021 | 15.76 | 15.91 | 15.46 | 15.52 | 18,189 | -0.24(-1.55%) |
Jan 20, 2021 | 16.23 | 16.60 | 15.67 | 15.76 | 27,746 | -0.47(-2.91%) |
Jan 19, 2021 | 16.16 | 16.70 | 16.16 | 16.23 | 20,943 | -0.27(-1.65%) |
Jan 15, 2021 | 16.28 | 16.60 | 15.91 | 16.51 | 14,216 | +0.03(+0.17%) |
Jan 14, 2021 | 16.21 | 16.73 | 16.19 | 16.48 | 23,541 | +0.46(+2.89%) |
Jan 13, 2021 | 16.71 | 16.79 | 15.96 | 16.02 | 29,804 | -0.54(-3.29%) |
Jan 12, 2021 | 16.48 | 16.77 | 16.41 | 16.56 | 19,416 | +0.34(+2.07%) |
Jan 11, 2021 | 16.45 | 16.79 | 16.22 | 16.22 | 12,388 | -0.32(-1.92%) |
Jan 08, 2021 | 16.83 | 16.83 | 16.08 | 16.54 | 13,224 | -0.24(-1.41%) |
Jan 07, 2021 | 16.65 | 17.09 | 16.57 | 16.78 | 51,840 | +0.27(+1.65%) |
Jan 06, 2021 | 15.56 | 16.95 | 15.56 | 16.51 | 30,495 | +1.06(+6.87%) |
Jan 05, 2021 | 15.15 | 16.02 | 15.15 | 15.44 | 77,885 | +0.07(+0.47%) |
Jan 04, 2021 | 16.02 | 16.08 | 15.08 | 15.37 | 32,749 | -0.52(-3.26%) |
Dec 31, 2020 | 15.89 | 15.89 | 15.89 | 54,339 | -0.13(-0.79%) | |
Dec 30, 2020 | 15.99 | 16.24 | 15.57 | 16.02 | 54,339 | +0.05(+0.34%) |
Dec 29, 2020 | 16.38 | 16.60 | 15.74 | 15.96 | 22,146 | -0.47(-2.87%) |
Dec 28, 2020 | 15.83 | 16.49 | 15.70 | 16.43 | 24,739 | +0.83(+5.29%) |
Dec 24, 2020 | 15.77 | 15.77 | 15.43 | 15.61 | 18,073 | +0.07(+0.47%) |
Dec 23, 2020 | 15.18 | 15.56 | 14.87 | 15.53 | 102,629 | +0.32(+2.09%) |
Dec 22, 2020 | 15.20 | 15.60 | 15.08 | 15.22 | 46,263 | -0.13(-0.83%) |
Dec 21, 2020 | 15.79 | 15.92 | 15.14 | 15.34 | 71,013 | -0.59(-3.70%) |
Dec 18, 2020 | 15.88 | 16.58 | 15.67 | 15.93 | 152,855 | +0.05(+0.34%) |
Dec 17, 2020 | 16.50 | 16.62 | 15.70 | 15.88 | 53,295 | -0.26(-1.63%) |
Dec 16, 2020 | 16.41 | 16.42 | 15.98 | 16.14 | 33,498 | -0.27(-1.66%) |
Dec 15, 2020 | 16.06 | 16.63 | 15.83 | 16.41 | 33,595 | +0.48(+3.02%) |
Dec 14, 2020 | 15.99 | 16.14 | 15.71 | 15.93 | 29,093 | -0.02(-0.11%) |
Dec 11, 2020 | 15.95 | 16.26 | 15.66 | 15.95 | 36,918 | -0.07(-0.45%) |
Dec 10, 2020 | 16.50 | 16.50 | 15.92 | 16.02 | 42,438 | -0.22(-1.34%) |
Dec 09, 2020 | 16.20 | 16.91 | 16.11 | 16.24 | 35,725 | +0.00(+0.00%) |
Dec 08, 2020 | 15.77 | 16.28 | 15.63 | 16.24 | 52,870 | +0.39(+2.46%) |
Dec 07, 2020 | 16.27 | 16.38 | 15.46 | 15.85 | 77,421 | -0.34(-2.07%) |
Dec 04, 2020 | 16.55 | 16.67 | 16.05 | 16.19 | 42,649 | -0.26(-1.60%) |
Dec 03, 2020 | 16.58 | 16.74 | 16.33 | 16.45 | 51,881 | +0.05(+0.28%) |
Dec 02, 2020 | 16.43 | 16.71 | 15.57 | 16.41 | 185,954 | -0.11(-0.66%) |
Dec 01, 2020 | 17.29 | 17.35 | 16.38 | 16.51 | 112,069 | -0.53(-3.09%) |
Nov 30, 2020 | 17.73 | 18.07 | 16.81 | 17.04 | 40,955 | -0.72(-4.06%) |
Nov 27, 2020 | 17.94 | 17.94 | 17.41 | 17.76 | 14,839 | -0.19(-1.06%) |
Nov 25, 2020 | 18.20 | 18.37 | 17.83 | 17.95 | 33,332 | -0.25(-1.39%) |
Nov 24, 2020 | 18.06 | 18.79 | 18.02 | 18.20 | 40,487 | +0.14(+0.75%) |
Nov 23, 2020 | 17.27 | 18.22 | 17.08 | 18.07 | 25,985 | +0.78(+4.49%) |
Nov 20, 2020 | 16.64 | 17.39 | 16.58 | 17.29 | 29,789 | +0.46(+2.74%) |
Nov 19, 2020 | 16.59 | 17.15 | 16.57 | 16.83 | 31,373 | +0.23(+1.41%) |
Nov 18, 2020 | 17.55 | 17.71 | 16.57 | 16.60 | 39,028 | -0.96(-5.45%) |
Nov 17, 2020 | 17.19 | 17.86 | 17.11 | 17.55 | 37,352 | +0.25(+1.46%) |
Nov 16, 2020 | 17.24 | 17.91 | 17.07 | 17.30 | 63,815 | +0.73(+4.41%) |
Nov 13, 2020 | 16.57 | 16.71 | 16.17 | 16.57 | 74,085 | +0.00(+0.00%) |
Nov 12, 2020 | 16.58 | 16.71 | 16.39 | 16.57 | 94,771 | -0.33(-1.92%) |
Nov 11, 2020 | 17.06 | 17.46 | 16.61 | 16.90 | 95,818 | -0.22(-1.27%) |
Nov 10, 2020 | 15.35 | 17.73 | 14.46 | 17.11 | 128,648 | -1.27(-6.93%) |
Nov 09, 2020 | 21.00 | 21.00 | 18.14 | 18.39 | 93,903 | -1.45(-7.33%) |
Nov 06, 2020 | 21.29 | 21.42 | 19.20 | 19.84 | 90,364 | -1.74(-8.08%) |
Nov 05, 2020 | 19.88 | 22.58 | 19.88 | 21.58 | 151,207 | +1.77(+8.93%) |
Nov 04, 2020 | 19.95 | 20.10 | 19.79 | 19.81 | 22,470 | -0.37(-1.83%) |
Nov 03, 2020 | 20.13 | 20.60 | 19.67 | 20.18 | 29,824 | +0.33(+1.64%) |
Nov 02, 2020 | 20.21 | 20.29 | 19.49 | 19.86 | 55,643 | -0.05(-0.27%) |
Oct 30, 2020 | 19.61 | 20.01 | 19.43 | 19.91 | 43,631 | +0.17(+0.87%) |
Oct 29, 2020 | 19.85 | 20.16 | 19.32 | 19.74 | 61,359 | -0.10(-0.50%) |
Oct 28, 2020 | 19.60 | 19.94 | 19.27 | 19.84 | 55,113 | -0.12(-0.59%) |
Oct 27, 2020 | 20.28 | 20.28 | 19.58 | 19.96 | 23,450 | -0.31(-1.52%) |
Oct 26, 2020 | 20.09 | 20.41 | 19.75 | 20.26 | 40,300 | -0.12(-0.58%) |
Oct 23, 2020 | 19.87 | 20.59 | 19.80 | 20.38 | 24,916 | +0.63(+3.20%) |
Oct 22, 2020 | 20.14 | 20.26 | 19.40 | 19.75 | 36,858 | -0.48(-2.37%) |
Oct 21, 2020 | 19.73 | 21.67 | 19.50 | 20.23 | 66,418 | +0.57(+2.89%) |
Oct 20, 2020 | 19.62 | 19.99 | 19.32 | 19.66 | 39,855 | +0.24(+1.26%) |
Oct 19, 2020 | 19.98 | 19.98 | 19.29 | 19.41 | 60,566 | -0.57(-2.85%) |
Oct 16, 2020 | 19.08 | 20.16 | 19.08 | 19.98 | 43,078 | +0.90(+4.73%) |
Oct 15, 2020 | 18.64 | 19.54 | 18.62 | 19.08 | 40,931 | +0.32(+1.68%) |
Oct 14, 2020 | 19.94 | 20.22 | 18.58 | 18.76 | 37,355 | -1.09(-5.50%) |
Oct 13, 2020 | 19.64 | 20.34 | 19.32 | 19.86 | 28,408 | +0.11(+0.55%) |
Oct 12, 2020 | 19.11 | 19.84 | 19.11 | 19.75 | 39,961 | +0.74(+3.90%) |
Oct 09, 2020 | 18.57 | 19.40 | 18.23 | 19.01 | 31,561 | +0.64(+3.49%) |
Oct 08, 2020 | 18.32 | 18.80 | 18.11 | 18.37 | 26,073 | +0.16(+0.89%) |
Oct 07, 2020 | 17.84 | 18.47 | 17.84 | 18.20 | 26,778 | +0.58(+3.28%) |
Oct 06, 2020 | 18.49 | 18.62 | 17.63 | 17.63 | 37,362 | -0.84(-4.55%) |
Oct 05, 2020 | 19.00 | 19.05 | 18.08 | 18.47 | 46,877 | -0.33(-1.78%) |
Oct 02, 2020 | 17.55 | 19.27 | 17.55 | 18.80 | 77,961 | +1.11(+6.28%) |
Oct 01, 2020 | 17.74 | 18.06 | 17.56 | 17.69 | 46,398 | +0.13(+0.72%) |
Sep 30, 2020 | 17.53 | 17.86 | 17.36 | 17.56 | 82,852 | +0.02(+0.10%) |
Sep 29, 2020 | 17.59 | 17.69 | 16.71 | 17.55 | 115,265 | +0.02(+0.10%) |
Sep 28, 2020 | 17.37 | 17.90 | 17.37 | 17.53 | 90,520 | +0.37(+2.16%) |
Sep 25, 2020 | 17.94 | 18.04 | 17.03 | 17.16 | 113,619 | -0.91(-5.05%) |
Sep 24, 2020 | 17.94 | 18.33 | 17.59 | 18.07 | 57,270 | -0.06(-0.35%) |
Sep 23, 2020 | 19.19 | 20.55 | 18.04 | 18.13 | 123,310 | -1.23(-6.34%) |
Sep 22, 2020 | 19.26 | 19.41 | 18.48 | 19.36 | 39,147 | +0.25(+1.32%) |
Sep 21, 2020 | 18.87 | 19.33 | 18.22 | 19.11 | 52,801 | +0.02(+0.09%) |
Sep 18, 2020 | 19.08 | 19.32 | 18.56 | 19.09 | 85,602 | +0.12(+0.62%) |
Sep 17, 2020 | 19.12 | 19.49 | 18.48 | 18.97 | 32,264 | -0.42(-2.19%) |
Sep 16, 2020 | 19.89 | 19.89 | 18.58 | 19.40 | 72,473 | -0.25(-1.29%) |
Sep 15, 2020 | 20.35 | 20.36 | 19.58 | 19.65 | 91,382 | -0.39(-1.94%) |
Sep 14, 2020 | 18.65 | 20.15 | 18.33 | 20.04 | 55,783 | +1.60(+8.67%) |
Sep 11, 2020 | 19.00 | 19.00 | 18.36 | 18.44 | 27,463 | -0.50(-2.62%) |
Sep 10, 2020 | 18.75 | 19.06 | 18.53 | 18.94 | 43,177 | +0.02(+0.10%) |
Sep 09, 2020 | 19.34 | 19.34 | 18.65 | 18.92 | 45,218 | -0.21(-1.09%) |
Sep 08, 2020 | 18.86 | 19.30 | 18.31 | 19.13 | 49,653 | +0.42(+2.22%) |
Sep 04, 2020 | 19.99 | 19.99 | 18.47 | 18.71 | 82,944 | -0.98(-5.00%) |
Sep 03, 2020 | 20.33 | 20.41 | 19.62 | 19.69 | 69,697 | -0.81(-3.96%) |
Sep 02, 2020 | 20.72 | 20.76 | 20.17 | 20.51 | 122,104 | +0.04(+0.18%) |
Sep 01, 2020 | 19.68 | 20.62 | 19.66 | 20.47 | 72,996 | +0.74(+3.75%) |
Aug 31, 2020 | 18.82 | 19.91 | 18.55 | 19.73 | 178,667 | +1.00(+5.33%) |
Aug 28, 2020 | 18.69 | 18.84 | 18.30 | 18.73 | 54,066 | +0.27(+1.46%) |
Aug 27, 2020 | 18.54 | 19.01 | 18.43 | 18.46 | 84,668 | +0.08(+0.44%) |
Aug 26, 2020 | 17.90 | 18.58 | 17.88 | 18.38 | 109,105 | +0.49(+2.71%) |
Aug 25, 2020 | 17.99 | 18.18 | 17.46 | 17.90 | 41,103 | +0.11(+0.61%) |
Aug 24, 2020 | 16.73 | 18.17 | 16.65 | 17.79 | 79,155 | +1.33(+8.08%) |
Aug 21, 2020 | 17.00 | 17.20 | 16.27 | 16.46 | 84,437 | -0.48(-2.81%) |
Aug 20, 2020 | 15.68 | 17.13 | 15.58 | 16.94 | 57,042 | +0.98(+6.14%) |
Aug 19, 2020 | 16.56 | 16.80 | 15.89 | 15.96 | 45,551 | -0.60(-3.64%) |
Aug 18, 2020 | 16.98 | 16.98 | 16.43 | 16.56 | 50,266 | -0.50(-2.95%) |
Aug 17, 2020 | 17.28 | 17.38 | 16.96 | 17.06 | 41,657 | -0.11(-0.63%) |
Aug 14, 2020 | 17.69 | 17.69 | 17.12 | 17.17 | 47,725 | -0.58(-3.29%) |
Aug 13, 2020 | 17.44 | 17.93 | 17.14 | 17.75 | 61,931 | +0.49(+2.86%) |
Aug 12, 2020 | 17.41 | 17.47 | 17.09 | 17.26 | 39,616 | -0.04(-0.26%) |
Aug 11, 2020 | 18.15 | 18.15 | 17.24 | 17.30 | 69,238 | -0.60(-3.36%) |
Aug 10, 2020 | 16.81 | 18.00 | 16.46 | 17.91 | 148,070 | +1.21(+7.27%) |
Aug 07, 2020 | 16.05 | 16.69 | 15.69 | 16.69 | 41,050 | +0.45(+2.77%) |
Aug 06, 2020 | 15.28 | 16.85 | 14.88 | 16.24 | 180,789 | +1.99(+13.93%) |
Aug 05, 2020 | 13.56 | 14.27 | 13.48 | 14.26 | 56,559 | +0.75(+5.52%) |
Aug 04, 2020 | 13.22 | 13.57 | 13.22 | 13.51 | 32,232 | -0.01(-0.07%) |