Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.78 | 17.98 | 16.85 | 17.02 | 16,569 | -0.72(-4.06%) |
Jul 29, 2021 | 17.69 | 18.49 | 17.62 | 17.74 | 18,517 | +0.11(+0.62%) |
Jul 28, 2021 | 17.67 | 17.78 | 17.21 | 17.63 | 17,413 | +0.09(+0.52%) |
Jul 27, 2021 | 17.77 | 17.78 | 17.28 | 17.54 | 18,348 | -0.46(-2.58%) |
Jul 26, 2021 | 18.19 | 18.50 | 17.67 | 18.00 | 19,604 | -0.19(-1.05%) |
Jul 23, 2021 | 18.09 | 18.29 | 17.47 | 18.19 | 24,744 | +0.13(+0.71%) |
Jul 22, 2021 | 18.63 | 18.63 | 17.93 | 18.07 | 10,307 | -0.40(-2.17%) |
Jul 21, 2021 | 18.37 | 18.98 | 18.37 | 18.47 | 24,697 | +0.09(+0.50%) |
Jul 20, 2021 | 18.11 | 18.99 | 18.06 | 18.38 | 26,896 | +0.25(+1.41%) |
Jul 19, 2021 | 18.48 | 18.55 | 17.80 | 18.12 | 22,164 | -0.18(-0.99%) |
Jul 16, 2021 | 18.86 | 18.86 | 18.30 | 18.30 | 16,028 | -0.29(-1.57%) |
Jul 15, 2021 | 18.87 | 18.87 | 18.49 | 18.59 | 22,772 | -0.24(-1.26%) |
Jul 14, 2021 | 18.75 | 19.06 | 18.46 | 18.83 | 93,819 | +0.27(+1.47%) |
Jul 13, 2021 | 19.01 | 19.01 | 18.53 | 18.56 | 18,496 | -0.29(-1.55%) |
Jul 12, 2021 | 18.94 | 19.48 | 18.79 | 18.85 | 17,453 | -0.24(-1.24%) |
Jul 09, 2021 | 18.80 | 19.34 | 18.60 | 19.09 | 25,874 | +0.71(+3.87%) |
Jul 08, 2021 | 19.03 | 19.12 | 18.22 | 18.38 | 30,658 | -0.84(-4.36%) |
Jul 07, 2021 | 19.79 | 19.92 | 19.18 | 19.21 | 22,258 | -0.54(-2.72%) |
Jul 06, 2021 | 20.38 | 20.38 | 19.66 | 19.75 | 31,398 | -0.59(-2.91%) |
Jul 02, 2021 | 20.22 | 20.41 | 19.84 | 20.34 | 19,126 | +0.11(+0.54%) |
Jul 01, 2021 | 20.50 | 20.59 | 19.94 | 20.23 | 25,235 | -0.05(-0.22%) |
Jun 30, 2021 | 20.02 | 20.46 | 19.97 | 20.28 | 17,288 | +0.22(+1.09%) |
Jun 29, 2021 | 19.92 | 20.36 | 19.84 | 20.06 | 23,258 | +0.14(+0.69%) |
Jun 28, 2021 | 19.87 | 20.06 | 19.71 | 19.92 | 32,692 | +0.05(+0.28%) |
Jun 25, 2021 | 21.03 | 21.17 | 19.36 | 19.87 | 195,344 | -1.07(-5.13%) |
Jun 24, 2021 | 21.31 | 21.61 | 20.66 | 20.94 | 25,862 | -0.10(-0.48%) |
Jun 23, 2021 | 20.96 | 21.52 | 20.94 | 21.04 | 36,847 | -0.14(-0.64%) |
Jun 22, 2021 | 20.51 | 21.18 | 20.51 | 21.18 | 32,377 | +0.16(+0.78%) |
Jun 21, 2021 | 21.03 | 21.55 | 20.81 | 21.02 | 53,314 | +0.04(+0.17%) |
Jun 18, 2021 | 21.49 | 21.73 | 20.83 | 20.98 | 81,516 | -0.47(-2.21%) |
Jun 17, 2021 | 20.90 | 21.56 | 20.82 | 21.45 | 31,482 | +0.27(+1.29%) |
Jun 16, 2021 | 20.84 | 21.24 | 20.60 | 21.18 | 28,153 | -0.15(-0.68%) |
Jun 15, 2021 | 21.36 | 21.46 | 20.97 | 21.33 | 14,072 | -0.19(-0.89%) |
Jun 14, 2021 | 20.75 | 21.58 | 20.75 | 21.52 | 28,920 | +0.76(+3.69%) |
Jun 11, 2021 | 21.00 | 21.00 | 20.22 | 20.75 | 17,329 | -0.35(-1.64%) |
Jun 10, 2021 | 21.45 | 21.45 | 20.73 | 21.10 | 25,302 | -0.29(-1.36%) |
Jun 09, 2021 | 21.26 | 21.85 | 21.25 | 21.39 | 13,764 | +0.01(+0.04%) |
Jun 08, 2021 | 21.47 | 21.68 | 21.22 | 21.38 | 18,462 | -0.09(-0.42%) |
Jun 07, 2021 | 22.10 | 22.10 | 21.44 | 21.47 | 20,386 | -0.41(-1.87%) |
Jun 04, 2021 | 21.75 | 22.25 | 21.37 | 21.88 | 30,445 | +0.13(+0.59%) |
Jun 03, 2021 | 21.45 | 21.95 | 21.25 | 21.75 | 16,864 | -0.40(-1.81%) |
Jun 02, 2021 | 23.28 | 23.28 | 21.92 | 22.16 | 24,599 | -1.13(-4.85%) |
Jun 01, 2021 | 23.11 | 23.56 | 22.56 | 23.28 | 45,711 | +0.34(+1.47%) |
May 28, 2021 | 22.38 | 23.11 | 22.02 | 22.95 | 37,024 | +0.54(+2.40%) |
May 27, 2021 | 22.22 | 23.58 | 22.01 | 22.41 | 83,873 | +0.48(+2.19%) |
May 26, 2021 | 20.89 | 22.02 | 20.89 | 21.93 | 23,493 | +0.73(+3.47%) |
May 25, 2021 | 21.84 | 21.87 | 21.15 | 21.19 | 37,383 | -0.62(-2.83%) |
May 24, 2021 | 21.77 | 22.16 | 21.52 | 21.81 | 32,225 | +0.00(+0.00%) |
May 21, 2021 | 21.77 | 22.10 | 21.58 | 21.81 | 40,513 | -0.07(-0.33%) |
May 20, 2021 | 20.90 | 22.14 | 20.90 | 21.88 | 38,016 | +1.17(+5.65%) |
May 19, 2021 | 20.90 | 20.90 | 20.33 | 20.71 | 26,873 | -0.49(-2.31%) |
May 18, 2021 | 21.49 | 21.49 | 21.10 | 21.20 | 15,504 | -0.12(-0.55%) |
May 17, 2021 | 21.43 | 21.68 | 21.04 | 21.32 | 28,208 | -0.40(-1.84%) |
May 14, 2021 | 22.13 | 22.34 | 21.41 | 21.72 | 34,446 | -0.15(-0.66%) |
May 13, 2021 | 21.56 | 22.40 | 21.00 | 21.87 | 65,767 | +0.55(+2.60%) |
May 12, 2021 | 21.27 | 21.58 | 20.77 | 21.31 | 67,380 | +0.41(+1.95%) |
May 11, 2021 | 20.41 | 21.11 | 20.41 | 20.90 | 40,304 | -0.19(-0.90%) |
May 10, 2021 | 20.23 | 21.49 | 20.22 | 21.10 | 73,516 | +0.79(+3.89%) |
May 07, 2021 | 19.50 | 20.46 | 19.50 | 20.31 | 58,538 | +0.34(+1.73%) |
May 06, 2021 | 18.17 | 20.24 | 18.08 | 19.96 | 39,329 | +2.14(+12.01%) |
May 05, 2021 | 18.27 | 18.37 | 17.78 | 17.82 | 18,987 | -0.26(-1.45%) |
May 04, 2021 | 18.37 | 18.37 | 18.01 | 18.08 | 12,515 | -0.34(-1.87%) |
May 03, 2021 | 17.77 | 18.98 | 17.77 | 18.43 | 22,836 | +0.74(+4.20%) |
Apr 30, 2021 | 17.74 | 17.88 | 17.33 | 17.69 | 29,219 | -0.34(-1.86%) |
Apr 29, 2021 | 18.30 | 18.46 | 17.84 | 18.02 | 17,876 | -0.24(-1.29%) |
Apr 28, 2021 | 18.01 | 18.27 | 17.91 | 18.26 | 19,648 | +0.04(+0.20%) |
Apr 27, 2021 | 18.59 | 18.70 | 18.14 | 18.22 | 18,977 | -0.51(-2.71%) |
Apr 26, 2021 | 18.69 | 19.39 | 18.37 | 18.73 | 51,465 | -0.17(-0.91%) |
Apr 23, 2021 | 18.81 | 19.12 | 18.25 | 18.90 | 31,755 | +0.26(+1.41%) |
Apr 22, 2021 | 19.03 | 19.03 | 18.21 | 18.64 | 56,969 | -0.29(-1.53%) |
Apr 21, 2021 | 18.14 | 19.25 | 18.14 | 18.93 | 49,403 | +0.71(+3.88%) |
Apr 20, 2021 | 18.28 | 18.58 | 17.73 | 18.22 | 60,669 | -0.07(-0.40%) |
Apr 19, 2021 | 17.57 | 18.37 | 17.38 | 18.29 | 42,159 | +0.56(+3.17%) |
Apr 16, 2021 | 17.16 | 18.24 | 16.90 | 17.73 | 213,799 | +0.44(+2.52%) |
Apr 15, 2021 | 16.61 | 17.39 | 16.14 | 17.30 | 145,657 | +0.79(+4.78%) |
Apr 14, 2021 | 16.61 | 16.81 | 16.40 | 16.51 | 18,515 | -0.08(-0.49%) |
Apr 13, 2021 | 16.13 | 16.60 | 16.01 | 16.59 | 80,755 | +0.34(+2.06%) |
Apr 12, 2021 | 16.12 | 16.37 | 16.09 | 16.25 | 38,729 | +0.12(+0.73%) |
Apr 09, 2021 | 16.07 | 16.22 | 15.97 | 16.13 | 26,904 | +0.10(+0.62%) |
Apr 08, 2021 | 16.11 | 16.21 | 15.92 | 16.03 | 20,030 | +0.04(+0.23%) |
Apr 07, 2021 | 16.27 | 16.35 | 15.82 | 16.00 | 53,877 | -0.27(-1.67%) |
Apr 06, 2021 | 16.08 | 16.66 | 16.01 | 16.27 | 41,305 | +0.16(+1.01%) |
Apr 05, 2021 | 16.57 | 16.86 | 15.97 | 16.11 | 52,887 | -0.31(-1.88%) |
Apr 01, 2021 | 16.60 | 16.74 | 16.23 | 16.42 | 26,793 | -0.03(-0.17%) |
Mar 31, 2021 | 16.89 | 17.18 | 16.44 | 16.44 | 61,522 | -0.40(-2.37%) |
Mar 30, 2021 | 15.66 | 16.95 | 15.57 | 16.84 | 42,653 | +1.08(+6.85%) |
Mar 29, 2021 | 15.24 | 16.22 | 15.24 | 15.76 | 62,699 | +0.49(+3.21%) |
Mar 26, 2021 | 15.49 | 15.74 | 14.83 | 15.27 | 79,389 | -0.21(-1.35%) |
Mar 25, 2021 | 15.47 | 15.68 | 15.25 | 15.48 | 92,443 | -0.10(-0.64%) |
Mar 24, 2021 | 16.30 | 16.54 | 15.53 | 15.58 | 39,566 | -0.46(-2.88%) |
Mar 23, 2021 | 17.22 | 17.22 | 16.00 | 16.04 | 26,531 | -1.06(-6.20%) |
Mar 22, 2021 | 17.28 | 17.76 | 16.38 | 17.10 | 36,695 | +0.02(+0.11%) |
Mar 19, 2021 | 16.90 | 17.49 | 16.90 | 17.09 | 98,905 | +0.29(+1.73%) |
Mar 18, 2021 | 17.08 | 17.47 | 16.61 | 16.80 | 46,357 | -0.19(-1.12%) |
Mar 17, 2021 | 16.61 | 18.14 | 16.38 | 16.99 | 229,556 | +0.42(+2.52%) |
Mar 16, 2021 | 16.64 | 16.68 | 16.35 | 16.57 | 53,533 | +0.00(+0.00%) |
Mar 15, 2021 | 16.63 | 16.95 | 16.33 | 16.57 | 78,073 | -0.11(-0.65%) |
Mar 12, 2021 | 16.69 | 16.73 | 16.49 | 16.68 | 22,162 | -0.01(-0.05%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.35 | 16.69 | 23,037 | -0.07(-0.43%) |
Mar 10, 2021 | 16.41 | 16.92 | 15.82 | 16.76 | 38,305 | +0.72(+4.47%) |
Mar 09, 2021 | 16.11 | 16.49 | 15.83 | 16.04 | 40,445 | +0.09(+0.57%) |
Mar 08, 2021 | 15.74 | 15.97 | 15.57 | 15.95 | 72,036 | +0.31(+1.97%) |
Mar 05, 2021 | 15.33 | 15.78 | 15.33 | 15.64 | 38,261 | +0.42(+2.77%) |
Mar 04, 2021 | 15.87 | 15.87 | 15.15 | 15.22 | 59,742 | -0.58(-3.65%) |
Mar 03, 2021 | 15.87 | 16.38 | 15.38 | 15.80 | 30,133 | -0.12(-0.74%) |
Mar 02, 2021 | 16.26 | 16.41 | 15.81 | 15.92 | 31,339 | -0.19(-1.18%) |
Mar 01, 2021 | 16.13 | 16.30 | 16.00 | 16.11 | 20,833 | +0.26(+1.65%) |
Feb 26, 2021 | 16.62 | 17.09 | 15.85 | 15.85 | 23,286 | -0.66(-3.99%) |
Feb 25, 2021 | 16.72 | 16.85 | 16.25 | 16.50 | 14,418 | -0.10(-0.60%) |
Feb 24, 2021 | 16.15 | 17.13 | 15.94 | 16.60 | 52,271 | +0.52(+3.25%) |
Feb 23, 2021 | 15.79 | 16.10 | 15.34 | 16.08 | 31,329 | +0.07(+0.45%) |
Feb 22, 2021 | 16.14 | 16.14 | 15.88 | 16.01 | 30,500 | -0.07(-0.45%) |
Feb 19, 2021 | 16.10 | 16.38 | 16.03 | 16.08 | 20,514 | +0.00(+0.00%) |
Feb 18, 2021 | 16.14 | 16.22 | 16.03 | 16.08 | 34,318 | -0.05(-0.28%) |
Feb 17, 2021 | 16.13 | 16.62 | 16.11 | 16.12 | 40,313 | -0.06(-0.39%) |
Feb 16, 2021 | 16.58 | 16.64 | 16.03 | 16.19 | 29,302 | -0.39(-2.34%) |
Feb 12, 2021 | 17.13 | 17.20 | 16.56 | 16.58 | 24,062 | -0.53(-3.11%) |
Feb 11, 2021 | 17.72 | 18.23 | 17.04 | 17.11 | 31,042 | -0.38(-2.17%) |
Feb 10, 2021 | 17.63 | 18.28 | 17.18 | 17.49 | 45,762 | -0.14(-0.82%) |
Feb 09, 2021 | 17.56 | 17.78 | 17.41 | 17.63 | 22,371 | +0.05(+0.26%) |
Feb 08, 2021 | 17.70 | 17.90 | 17.45 | 17.59 | 40,580 | -0.04(-0.20%) |
Feb 05, 2021 | 17.82 | 17.93 | 17.22 | 17.62 | 37,812 | +0.03(+0.15%) |
Feb 04, 2021 | 17.86 | 17.86 | 17.44 | 17.59 | 39,167 | +0.09(+0.51%) |
Feb 03, 2021 | 17.47 | 17.68 | 17.34 | 17.50 | 32,150 | -0.03(-0.15%) |
Feb 02, 2021 | 17.59 | 17.79 | 16.54 | 17.53 | 29,647 | -0.06(-0.36%) |
Feb 01, 2021 | 17.90 | 17.90 | 17.40 | 17.59 | 60,934 | +0.29(+1.67%) |
Jan 29, 2021 | 16.83 | 17.52 | 15.83 | 17.31 | 159,011 | +0.57(+3.39%) |
Jan 28, 2021 | 16.82 | 16.90 | 16.42 | 16.74 | 64,638 | +0.06(+0.38%) |
Jan 27, 2021 | 16.81 | 17.63 | 16.27 | 16.67 | 64,460 | -0.18(-1.07%) |
Jan 26, 2021 | 16.26 | 17.59 | 15.96 | 16.86 | 161,271 | +0.89(+5.59%) |
Jan 25, 2021 | 16.03 | 16.41 | 15.52 | 15.96 | 34,356 | -0.18(-1.12%) |
Jan 22, 2021 | 15.43 | 16.24 | 15.41 | 16.14 | 26,945 | +0.72(+4.68%) |
Jan 21, 2021 | 15.66 | 15.81 | 15.37 | 15.42 | 18,301 | -0.24(-1.55%) |
Jan 20, 2021 | 16.13 | 16.50 | 15.57 | 15.66 | 27,917 | -0.47(-2.91%) |
Jan 19, 2021 | 16.06 | 16.59 | 16.06 | 16.13 | 21,072 | -0.27(-1.65%) |
Jan 15, 2021 | 16.18 | 16.49 | 15.81 | 16.40 | 14,304 | +0.03(+0.16%) |
Jan 14, 2021 | 16.11 | 16.63 | 16.09 | 16.38 | 23,686 | +0.46(+2.89%) |
Jan 13, 2021 | 16.61 | 16.68 | 15.86 | 15.92 | 29,988 | -0.54(-3.29%) |
Jan 12, 2021 | 16.38 | 16.67 | 16.31 | 16.46 | 19,536 | +0.33(+2.07%) |
Jan 11, 2021 | 16.35 | 16.68 | 16.12 | 16.12 | 12,464 | -0.32(-1.92%) |
Jan 08, 2021 | 16.73 | 16.73 | 15.98 | 16.44 | 13,306 | -0.23(-1.41%) |
Jan 07, 2021 | 16.55 | 16.98 | 16.46 | 16.67 | 52,161 | +0.27(+1.65%) |
Jan 06, 2021 | 15.47 | 16.85 | 15.47 | 16.40 | 30,683 | +1.06(+6.87%) |
Jan 05, 2021 | 15.06 | 15.92 | 15.06 | 15.35 | 78,366 | +0.07(+0.47%) |
Jan 04, 2021 | 15.92 | 15.98 | 14.99 | 15.28 | 32,952 | -0.51(-3.26%) |
Dec 31, 2020 | 15.79 | 15.79 | 15.79 | 54,674 | -0.13(-0.79%) | |
Dec 30, 2020 | 15.89 | 16.14 | 15.48 | 15.92 | 54,674 | +0.05(+0.34%) |
Dec 29, 2020 | 16.28 | 16.49 | 15.65 | 15.86 | 22,283 | -0.47(-2.87%) |
Dec 28, 2020 | 15.74 | 16.39 | 15.60 | 16.33 | 24,891 | +0.82(+5.29%) |
Dec 24, 2020 | 15.67 | 15.67 | 15.34 | 15.51 | 18,185 | +0.07(+0.47%) |
Dec 23, 2020 | 15.09 | 15.47 | 14.78 | 15.44 | 103,263 | +0.32(+2.09%) |
Dec 22, 2020 | 15.11 | 15.50 | 14.99 | 15.12 | 46,549 | -0.13(-0.83%) |
Dec 21, 2020 | 15.69 | 15.82 | 15.04 | 15.25 | 71,452 | -0.59(-3.70%) |
Dec 18, 2020 | 15.78 | 16.48 | 15.57 | 15.84 | 153,799 | +0.05(+0.34%) |
Dec 17, 2020 | 16.40 | 16.52 | 15.60 | 15.78 | 53,624 | -0.26(-1.63%) |
Dec 16, 2020 | 16.31 | 16.32 | 15.88 | 16.04 | 33,705 | -0.27(-1.66%) |
Dec 15, 2020 | 15.96 | 16.53 | 15.74 | 16.31 | 33,802 | +0.48(+3.02%) |
Dec 14, 2020 | 15.89 | 16.04 | 15.61 | 15.84 | 29,272 | -0.02(-0.11%) |
Dec 11, 2020 | 15.85 | 16.16 | 15.57 | 15.85 | 37,147 | -0.07(-0.45%) |
Dec 10, 2020 | 16.40 | 16.40 | 15.82 | 15.93 | 42,700 | -0.22(-1.34%) |
Dec 09, 2020 | 16.10 | 16.80 | 16.01 | 16.14 | 35,946 | +0.00(+0.00%) |
Dec 08, 2020 | 15.67 | 16.18 | 15.54 | 16.14 | 53,196 | +0.39(+2.46%) |
Dec 07, 2020 | 16.17 | 16.28 | 15.37 | 15.75 | 77,900 | -0.33(-2.07%) |
Dec 04, 2020 | 16.45 | 16.57 | 15.95 | 16.09 | 42,913 | -0.26(-1.60%) |
Dec 03, 2020 | 16.48 | 16.64 | 16.23 | 16.35 | 52,202 | +0.05(+0.28%) |
Dec 02, 2020 | 16.33 | 16.60 | 15.48 | 16.30 | 187,103 | -0.11(-0.66%) |
Dec 01, 2020 | 17.18 | 17.25 | 16.28 | 16.41 | 112,761 | -0.52(-3.09%) |
Nov 30, 2020 | 17.62 | 17.96 | 16.71 | 16.94 | 41,208 | -0.72(-4.06%) |
Nov 27, 2020 | 17.83 | 17.83 | 17.30 | 17.65 | 14,930 | -0.19(-1.06%) |
Nov 25, 2020 | 18.09 | 18.25 | 17.72 | 17.84 | 33,538 | -0.25(-1.39%) |
Nov 24, 2020 | 17.95 | 18.68 | 17.91 | 18.09 | 40,738 | +0.13(+0.75%) |
Nov 23, 2020 | 17.17 | 18.11 | 16.97 | 17.96 | 26,145 | +0.77(+4.49%) |
Nov 20, 2020 | 16.54 | 17.29 | 16.48 | 17.19 | 29,973 | +0.46(+2.74%) |
Nov 19, 2020 | 16.49 | 17.04 | 16.47 | 16.73 | 31,567 | +0.23(+1.41%) |
Nov 18, 2020 | 17.45 | 17.60 | 16.47 | 16.50 | 39,269 | -0.95(-5.45%) |
Nov 17, 2020 | 17.09 | 17.75 | 17.01 | 17.45 | 37,583 | +0.25(+1.46%) |
Nov 16, 2020 | 17.13 | 17.80 | 16.96 | 17.20 | 64,209 | +0.73(+4.41%) |
Nov 13, 2020 | 16.47 | 16.60 | 16.07 | 16.47 | 74,543 | +0.00(+0.00%) |
Nov 12, 2020 | 16.48 | 16.61 | 16.29 | 16.47 | 95,357 | -0.32(-1.92%) |
Nov 11, 2020 | 16.95 | 17.36 | 16.50 | 16.79 | 96,410 | -0.22(-1.27%) |
Nov 10, 2020 | 15.26 | 17.62 | 14.37 | 17.01 | 129,443 | -1.27(-6.93%) |
Nov 09, 2020 | 20.87 | 20.87 | 18.03 | 18.27 | 94,483 | -1.44(-7.33%) |
Nov 06, 2020 | 21.16 | 21.29 | 19.08 | 19.72 | 90,922 | -1.73(-8.08%) |
Nov 05, 2020 | 19.76 | 22.44 | 19.76 | 21.45 | 152,141 | +1.76(+8.93%) |
Nov 04, 2020 | 19.82 | 19.98 | 19.66 | 19.69 | 22,609 | -0.37(-1.83%) |
Nov 03, 2020 | 20.00 | 20.48 | 19.55 | 20.06 | 30,008 | +0.32(+1.64%) |
Nov 02, 2020 | 20.09 | 20.16 | 19.37 | 19.74 | 55,987 | -0.05(-0.27%) |
Oct 30, 2020 | 19.49 | 19.89 | 19.31 | 19.79 | 43,901 | +0.17(+0.87%) |
Oct 29, 2020 | 19.73 | 20.03 | 19.20 | 19.62 | 61,738 | -0.10(-0.50%) |
Oct 28, 2020 | 19.48 | 19.82 | 19.15 | 19.72 | 55,453 | -0.12(-0.59%) |
Oct 27, 2020 | 20.16 | 20.16 | 19.46 | 19.83 | 23,595 | -0.31(-1.51%) |
Oct 26, 2020 | 19.97 | 20.28 | 19.63 | 20.14 | 40,549 | -0.12(-0.58%) |
Oct 23, 2020 | 19.74 | 20.46 | 19.68 | 20.26 | 25,070 | +0.63(+3.20%) |
Oct 22, 2020 | 20.01 | 20.13 | 19.28 | 19.63 | 37,086 | -0.48(-2.37%) |
Oct 21, 2020 | 19.61 | 21.54 | 19.38 | 20.10 | 66,829 | +0.57(+2.89%) |
Oct 20, 2020 | 19.50 | 19.87 | 19.20 | 19.54 | 40,101 | +0.24(+1.26%) |
Oct 19, 2020 | 19.86 | 19.86 | 19.17 | 19.30 | 60,940 | -0.57(-2.85%) |
Oct 16, 2020 | 18.96 | 20.03 | 18.96 | 19.86 | 43,344 | +0.90(+4.73%) |
Oct 15, 2020 | 18.52 | 19.42 | 18.51 | 18.96 | 41,184 | +0.31(+1.68%) |
Oct 14, 2020 | 19.82 | 20.09 | 18.47 | 18.65 | 37,585 | -1.09(-5.50%) |
Oct 13, 2020 | 19.52 | 20.21 | 19.21 | 19.74 | 28,583 | +0.11(+0.55%) |
Oct 12, 2020 | 18.99 | 19.72 | 18.99 | 19.63 | 40,208 | +0.74(+3.90%) |
Oct 09, 2020 | 18.46 | 19.28 | 18.12 | 18.89 | 31,756 | +0.64(+3.49%) |
Oct 08, 2020 | 18.21 | 18.69 | 17.99 | 18.25 | 26,234 | +0.16(+0.89%) |
Oct 07, 2020 | 17.73 | 18.35 | 17.73 | 18.09 | 26,943 | +0.57(+3.28%) |
Oct 06, 2020 | 18.38 | 18.50 | 17.52 | 17.52 | 37,593 | -0.83(-4.55%) |
Oct 05, 2020 | 18.88 | 18.94 | 17.97 | 18.35 | 47,167 | -0.33(-1.78%) |
Oct 02, 2020 | 17.45 | 19.16 | 17.45 | 18.69 | 78,443 | +1.10(+6.28%) |
Oct 01, 2020 | 17.64 | 17.95 | 17.46 | 17.58 | 46,684 | +0.13(+0.72%) |
Sep 30, 2020 | 17.42 | 17.75 | 17.25 | 17.46 | 83,364 | +0.02(+0.10%) |
Sep 29, 2020 | 17.48 | 17.58 | 16.60 | 17.44 | 115,977 | +0.02(+0.10%) |
Sep 28, 2020 | 17.27 | 17.79 | 17.27 | 17.42 | 91,079 | +0.37(+2.16%) |
Sep 25, 2020 | 17.83 | 17.93 | 16.92 | 17.05 | 114,321 | -0.91(-5.05%) |
Sep 24, 2020 | 17.83 | 18.22 | 17.48 | 17.96 | 57,624 | -0.06(-0.35%) |
Sep 23, 2020 | 19.07 | 20.43 | 17.93 | 18.02 | 124,072 | -1.22(-6.34%) |
Sep 22, 2020 | 19.14 | 19.29 | 18.37 | 19.24 | 39,389 | +0.25(+1.32%) |
Sep 21, 2020 | 18.76 | 19.21 | 18.11 | 18.99 | 53,127 | +0.02(+0.09%) |
Sep 18, 2020 | 18.96 | 19.20 | 18.44 | 18.97 | 86,131 | +0.12(+0.62%) |
Sep 17, 2020 | 19.00 | 19.37 | 18.37 | 18.86 | 32,463 | -0.42(-2.19%) |
Sep 16, 2020 | 19.77 | 19.77 | 18.47 | 19.28 | 72,920 | -0.25(-1.29%) |
Sep 15, 2020 | 20.23 | 20.23 | 19.46 | 19.53 | 91,946 | -0.39(-1.94%) |
Sep 14, 2020 | 18.53 | 20.02 | 18.22 | 19.91 | 56,128 | +1.59(+8.67%) |
Sep 11, 2020 | 18.88 | 18.88 | 18.25 | 18.33 | 27,633 | -0.49(-2.62%) |
Sep 10, 2020 | 18.63 | 18.94 | 18.41 | 18.82 | 43,444 | +0.02(+0.10%) |
Sep 09, 2020 | 19.22 | 19.22 | 18.54 | 18.80 | 45,498 | -0.21(-1.09%) |
Sep 08, 2020 | 18.75 | 19.18 | 18.20 | 19.01 | 49,960 | +0.41(+2.22%) |
Sep 04, 2020 | 19.87 | 19.87 | 18.35 | 18.60 | 83,457 | -0.98(-5.00%) |
Sep 03, 2020 | 20.20 | 20.28 | 19.50 | 19.57 | 70,128 | -0.81(-3.96%) |
Sep 02, 2020 | 20.60 | 20.63 | 20.05 | 20.38 | 122,859 | +0.04(+0.18%) |
Sep 01, 2020 | 19.56 | 20.49 | 19.54 | 20.35 | 73,447 | +0.74(+3.75%) |
Aug 31, 2020 | 18.70 | 19.79 | 18.43 | 19.61 | 179,771 | +0.99(+5.33%) |
Aug 28, 2020 | 18.57 | 18.73 | 18.19 | 18.62 | 54,400 | +0.27(+1.46%) |
Aug 27, 2020 | 18.43 | 18.89 | 18.31 | 18.35 | 85,191 | +0.08(+0.44%) |
Aug 26, 2020 | 17.79 | 18.47 | 17.77 | 18.27 | 109,779 | +0.48(+2.71%) |
Aug 25, 2020 | 17.88 | 18.07 | 17.35 | 17.79 | 41,357 | +0.11(+0.61%) |
Aug 24, 2020 | 16.63 | 18.06 | 16.55 | 17.68 | 79,644 | +1.32(+8.08%) |
Aug 21, 2020 | 16.89 | 17.10 | 16.17 | 16.36 | 84,958 | -0.47(-2.81%) |
Aug 20, 2020 | 15.58 | 17.03 | 15.48 | 16.83 | 57,394 | +0.97(+6.14%) |
Aug 19, 2020 | 16.46 | 16.70 | 15.79 | 15.86 | 45,832 | -0.60(-3.64%) |
Aug 18, 2020 | 16.88 | 16.88 | 16.33 | 16.46 | 50,576 | -0.50(-2.95%) |
Aug 17, 2020 | 17.17 | 17.28 | 16.86 | 16.96 | 41,915 | -0.11(-0.63%) |
Aug 14, 2020 | 17.58 | 17.58 | 17.02 | 17.06 | 48,020 | -0.58(-3.29%) |
Aug 13, 2020 | 17.33 | 17.82 | 17.04 | 17.64 | 62,314 | +0.49(+2.86%) |
Aug 12, 2020 | 17.30 | 17.36 | 16.99 | 17.15 | 39,861 | -0.04(-0.26%) |
Aug 11, 2020 | 18.04 | 18.04 | 17.13 | 17.20 | 69,666 | -0.60(-3.36%) |
Aug 10, 2020 | 16.71 | 17.89 | 16.36 | 17.80 | 148,985 | +1.21(+7.27%) |
Aug 07, 2020 | 15.96 | 16.59 | 15.59 | 16.59 | 41,304 | +0.45(+2.77%) |
Aug 06, 2020 | 15.19 | 16.74 | 14.79 | 16.14 | 181,906 | +1.97(+13.93%) |
Aug 05, 2020 | 13.48 | 14.19 | 13.40 | 14.17 | 56,908 | +0.74(+5.52%) |
Aug 04, 2020 | 13.14 | 13.49 | 13.14 | 13.43 | 32,432 | -0.01(-0.07%) |