Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.35 | 28.63 | 28.23 | 28.57 | 147,095 | -0.18(-0.62%) |
Apr 29, 2021 | 28.75 | 28.97 | 28.48 | 28.75 | 156,956 | +0.17(+0.59%) |
Apr 28, 2021 | 28.75 | 28.89 | 28.42 | 28.58 | 120,435 | -0.12(-0.41%) |
Apr 27, 2021 | 28.55 | 28.79 | 28.45 | 28.70 | 119,331 | +0.19(+0.68%) |
Apr 26, 2021 | 28.58 | 28.95 | 28.47 | 28.50 | 148,645 | -0.12(-0.41%) |
Apr 23, 2021 | 28.42 | 28.74 | 28.42 | 28.62 | 136,842 | +0.18(+0.62%) |
Apr 22, 2021 | 28.83 | 28.83 | 28.38 | 28.44 | 193,815 | -0.28(-0.97%) |
Apr 21, 2021 | 28.45 | 28.82 | 28.21 | 28.72 | 146,879 | +0.31(+1.10%) |
Apr 20, 2021 | 29.17 | 29.17 | 27.94 | 28.41 | 118,481 | -0.14(-0.50%) |
Apr 19, 2021 | 28.62 | 28.72 | 28.33 | 28.55 | 138,318 | -0.15(-0.53%) |
Apr 16, 2021 | 28.59 | 28.83 | 28.50 | 28.70 | 129,390 | +0.15(+0.53%) |
Apr 15, 2021 | 28.59 | 28.59 | 28.07 | 28.55 | 74,458 | +0.02(+0.06%) |
Apr 14, 2021 | 28.22 | 28.70 | 28.21 | 28.54 | 111,283 | +0.25(+0.90%) |
Apr 13, 2021 | 28.45 | 28.45 | 28.18 | 28.28 | 84,022 | -0.25(-0.89%) |
Apr 12, 2021 | 28.44 | 28.75 | 28.21 | 28.54 | 111,337 | +0.13(+0.45%) |
Apr 09, 2021 | 28.57 | 28.66 | 28.12 | 28.41 | 140,508 | +0.14(+0.51%) |
Apr 08, 2021 | 27.94 | 28.27 | 27.46 | 28.27 | 101,135 | +0.30(+1.09%) |
Apr 07, 2021 | 28.51 | 28.60 | 27.80 | 27.96 | 123,762 | -0.46(-1.64%) |
Apr 06, 2021 | 28.16 | 28.75 | 28.16 | 28.43 | 101,363 | +0.27(+0.96%) |
Apr 05, 2021 | 28.29 | 28.29 | 27.71 | 28.16 | 165,693 | +0.14(+0.48%) |
Apr 01, 2021 | 28.05 | 28.11 | 27.80 | 28.02 | 89,532 | -0.03(-0.09%) |
Mar 31, 2021 | 28.26 | 28.43 | 27.86 | 28.05 | 188,800 | +0.36(+1.28%) |
Mar 30, 2021 | 27.90 | 28.18 | 27.43 | 27.69 | 174,321 | +0.12(+0.43%) |
Mar 29, 2021 | 27.89 | 28.00 | 27.31 | 27.57 | 134,695 | -1.06(-3.69%) |
Mar 26, 2021 | 28.42 | 28.80 | 28.19 | 28.63 | 45,298 | +0.57(+2.02%) |
Mar 25, 2021 | 27.30 | 28.20 | 27.06 | 28.06 | 49,875 | +0.53(+1.93%) |
Mar 24, 2021 | 27.95 | 28.85 | 27.34 | 27.53 | 83,125 | -0.02(-0.06%) |
Mar 23, 2021 | 28.03 | 29.84 | 27.29 | 27.55 | 116,169 | -0.85(-3.01%) |
Mar 22, 2021 | 29.15 | 29.24 | 28.07 | 28.40 | 64,551 | -0.84(-2.86%) |
Mar 19, 2021 | 29.25 | 29.47 | 28.65 | 29.24 | 244,943 | -0.05(-0.17%) |
Mar 18, 2021 | 29.45 | 30.22 | 29.18 | 29.29 | 65,218 | +0.03(+0.09%) |
Mar 17, 2021 | 29.59 | 29.59 | 28.79 | 29.26 | 50,236 | -0.03(-0.09%) |
Mar 16, 2021 | 29.78 | 29.78 | 28.87 | 29.29 | 67,204 | -0.58(-1.95%) |
Mar 15, 2021 | 30.84 | 30.84 | 29.15 | 29.87 | 76,616 | -0.90(-2.91%) |
Mar 12, 2021 | 30.46 | 31.07 | 30.04 | 30.77 | 72,383 | +0.43(+1.42%) |
Mar 11, 2021 | 30.02 | 30.57 | 29.74 | 30.34 | 77,587 | +0.29(+0.96%) |
Mar 10, 2021 | 29.00 | 30.21 | 29.00 | 30.05 | 57,824 | +1.08(+3.74%) |
Mar 09, 2021 | 29.58 | 29.69 | 28.64 | 28.97 | 66,052 | -0.70(-2.37%) |
Mar 08, 2021 | 28.40 | 29.85 | 27.61 | 29.67 | 82,866 | +1.59(+5.66%) |
Mar 05, 2021 | 27.44 | 28.19 | 25.87 | 28.08 | 84,920 | +1.14(+4.24%) |
Mar 04, 2021 | 27.40 | 28.03 | 26.73 | 26.94 | 60,389 | -0.41(-1.51%) |
Mar 03, 2021 | 26.94 | 27.87 | 26.73 | 27.35 | 67,927 | +0.74(+2.80%) |
Mar 02, 2021 | 27.23 | 27.28 | 26.24 | 26.61 | 63,565 | -0.36(-1.32%) |
Mar 01, 2021 | 26.93 | 27.18 | 26.44 | 26.96 | 59,083 | +0.63(+2.41%) |
Feb 26, 2021 | 26.67 | 26.97 | 25.92 | 26.33 | 90,715 | -0.53(-1.98%) |
Feb 25, 2021 | 27.90 | 27.90 | 26.72 | 26.86 | 73,182 | -0.95(-3.41%) |
Feb 24, 2021 | 27.32 | 27.90 | 26.93 | 27.81 | 46,954 | +0.73(+2.68%) |
Feb 23, 2021 | 26.97 | 28.08 | 26.76 | 27.08 | 62,054 | +0.18(+0.66%) |
Feb 22, 2021 | 26.50 | 27.06 | 26.31 | 26.90 | 60,048 | +0.46(+1.76%) |
Feb 19, 2021 | 25.89 | 26.44 | 25.84 | 26.44 | 47,782 | +0.65(+2.52%) |
Feb 18, 2021 | 25.96 | 26.10 | 25.60 | 25.79 | 70,128 | -0.23(-0.88%) |
Feb 17, 2021 | 26.08 | 26.28 | 25.84 | 26.02 | 30,843 | -0.07(-0.26%) |
Feb 16, 2021 | 26.13 | 26.33 | 26.02 | 26.08 | 29,351 | +0.11(+0.42%) |
Feb 12, 2021 | 26.22 | 26.22 | 25.73 | 25.97 | 35,363 | -0.25(-0.94%) |
Feb 11, 2021 | 26.64 | 26.82 | 25.87 | 26.22 | 33,538 | -0.44(-1.65%) |
Feb 10, 2021 | 26.62 | 26.95 | 26.51 | 26.66 | 57,836 | +0.04(+0.16%) |
Feb 09, 2021 | 26.30 | 26.62 | 26.22 | 26.62 | 34,820 | +0.20(+0.77%) |
Feb 08, 2021 | 25.99 | 26.41 | 25.99 | 26.41 | 56,437 | +0.37(+1.43%) |
Feb 05, 2021 | 26.78 | 26.78 | 25.79 | 26.04 | 76,522 | -0.63(-2.38%) |
Feb 04, 2021 | 25.92 | 26.69 | 25.92 | 26.68 | 67,528 | +0.69(+2.67%) |
Feb 03, 2021 | 26.04 | 26.47 | 25.61 | 25.98 | 67,691 | -0.23(-0.89%) |
Feb 02, 2021 | 26.22 | 26.42 | 25.60 | 26.22 | 69,542 | +0.29(+1.13%) |
Feb 01, 2021 | 25.69 | 26.08 | 25.50 | 25.92 | 52,926 | +0.42(+1.64%) |
Jan 29, 2021 | 25.71 | 25.94 | 25.46 | 25.50 | 107,865 | -0.22(-0.85%) |
Jan 28, 2021 | 26.00 | 26.00 | 25.50 | 25.72 | 42,334 | +0.08(+0.33%) |
Jan 27, 2021 | 25.77 | 26.43 | 25.29 | 25.64 | 131,707 | -0.74(-2.79%) |
Jan 26, 2021 | 26.34 | 26.72 | 26.19 | 26.37 | 60,841 | +0.28(+1.09%) |
Jan 25, 2021 | 25.94 | 26.11 | 25.24 | 26.09 | 110,358 | -0.15(-0.57%) |
Jan 22, 2021 | 25.63 | 26.27 | 25.47 | 26.24 | 70,914 | +0.46(+1.78%) |
Jan 21, 2021 | 26.34 | 26.34 | 25.63 | 25.78 | 64,790 | -0.45(-1.72%) |
Jan 20, 2021 | 26.48 | 26.63 | 26.08 | 26.23 | 83,358 | -0.44(-1.66%) |
Jan 19, 2021 | 26.93 | 26.93 | 26.27 | 26.68 | 96,817 | +0.03(+0.09%) |
Jan 15, 2021 | 25.59 | 26.78 | 25.59 | 26.65 | 122,335 | +0.37(+1.40%) |
Jan 14, 2021 | 26.22 | 26.35 | 25.92 | 26.28 | 61,603 | +0.26(+1.00%) |
Jan 13, 2021 | 26.56 | 26.56 | 25.76 | 26.02 | 82,402 | +0.04(+0.16%) |
Jan 12, 2021 | 25.35 | 26.07 | 25.35 | 25.98 | 55,000 | +0.80(+3.19%) |
Jan 11, 2021 | 24.80 | 25.22 | 24.72 | 25.18 | 38,075 | +0.06(+0.23%) |
Jan 08, 2021 | 25.71 | 25.71 | 24.78 | 25.12 | 74,501 | -0.38(-1.51%) |
Jan 07, 2021 | 25.90 | 25.90 | 25.09 | 25.50 | 68,084 | +0.32(+1.26%) |
Jan 06, 2021 | 23.63 | 25.38 | 23.63 | 25.19 | 111,624 | +2.14(+9.29%) |
Jan 05, 2021 | 22.59 | 23.21 | 22.59 | 23.05 | 56,190 | +0.28(+1.25%) |
Jan 04, 2021 | 22.68 | 23.00 | 22.45 | 22.76 | 61,018 | +0.11(+0.48%) |
Dec 31, 2020 | 22.65 | 22.65 | 22.65 | 29,667 | +0.17(+0.74%) | |
Dec 30, 2020 | 22.34 | 22.61 | 22.31 | 22.49 | 29,667 | +0.13(+0.56%) |
Dec 29, 2020 | 22.89 | 22.89 | 22.14 | 22.36 | 36,576 | -0.43(-1.87%) |
Dec 28, 2020 | 22.82 | 23.07 | 22.60 | 22.79 | 57,411 | +0.19(+0.85%) |
Dec 24, 2020 | 22.63 | 23.31 | 22.40 | 22.59 | 33,723 | +0.04(+0.19%) |
Dec 23, 2020 | 22.34 | 22.60 | 22.29 | 22.55 | 46,901 | +0.34(+1.54%) |
Dec 22, 2020 | 22.08 | 22.36 | 21.93 | 22.21 | 76,990 | +0.14(+0.64%) |
Dec 21, 2020 | 22.49 | 22.49 | 21.81 | 22.07 | 83,739 | -0.72(-3.16%) |
Dec 18, 2020 | 22.55 | 22.99 | 22.46 | 22.79 | 267,512 | +0.23(+1.04%) |
Dec 17, 2020 | 22.68 | 22.69 | 22.41 | 22.55 | 82,876 | -0.01(-0.04%) |
Dec 16, 2020 | 22.79 | 23.04 | 22.47 | 22.56 | 66,420 | -0.07(-0.30%) |
Dec 15, 2020 | 22.29 | 22.75 | 22.11 | 22.63 | 58,894 | +0.42(+1.88%) |
Dec 14, 2020 | 22.26 | 22.78 | 22.11 | 22.21 | 149,193 | +0.14(+0.64%) |
Dec 11, 2020 | 22.29 | 22.43 | 21.99 | 22.07 | 49,029 | -0.13(-0.57%) |
Dec 10, 2020 | 21.96 | 22.19 | 21.95 | 22.19 | 22,181 | +0.00(+0.00%) |
Dec 09, 2020 | 22.54 | 22.55 | 22.03 | 22.19 | 42,688 | -0.03(-0.11%) |
Dec 08, 2020 | 21.79 | 22.28 | 21.79 | 22.22 | 55,796 | +0.11(+0.49%) |
Dec 07, 2020 | 21.04 | 22.15 | 20.16 | 22.11 | 30,554 | -0.07(-0.30%) |
Dec 04, 2020 | 22.00 | 22.36 | 21.66 | 22.18 | 48,790 | +0.57(+2.63%) |
Dec 03, 2020 | 21.75 | 21.88 | 21.44 | 21.61 | 26,644 | -0.15(-0.69%) |
Dec 02, 2020 | 21.42 | 21.88 | 21.42 | 21.76 | 39,428 | +0.33(+1.52%) |
Dec 01, 2020 | 21.42 | 21.81 | 21.29 | 21.43 | 62,199 | +0.54(+2.60%) |
Nov 30, 2020 | 21.62 | 21.71 | 20.75 | 20.89 | 95,414 | -0.96(-4.40%) |
Nov 27, 2020 | 22.08 | 22.13 | 21.39 | 21.85 | 31,211 | -0.28(-1.28%) |
Nov 25, 2020 | 22.39 | 22.48 | 21.88 | 22.13 | 33,125 | -0.34(-1.53%) |
Nov 24, 2020 | 21.91 | 22.73 | 21.07 | 22.48 | 67,685 | +1.04(+4.84%) |
Nov 23, 2020 | 21.58 | 21.80 | 21.16 | 21.44 | 48,335 | +0.10(+0.47%) |
Nov 20, 2020 | 21.11 | 21.47 | 20.93 | 21.34 | 63,021 | -0.06(-0.27%) |
Nov 19, 2020 | 21.18 | 21.43 | 20.93 | 21.40 | 39,416 | +0.07(+0.31%) |
Nov 18, 2020 | 21.86 | 22.11 | 21.33 | 21.33 | 49,135 | -0.39(-1.81%) |
Nov 17, 2020 | 21.56 | 21.82 | 21.18 | 21.73 | 57,080 | -0.20(-0.92%) |
Nov 16, 2020 | 21.78 | 22.60 | 21.47 | 21.93 | 99,473 | +0.77(+3.64%) |
Nov 13, 2020 | 21.00 | 21.40 | 20.54 | 21.16 | 41,854 | +0.40(+1.93%) |
Nov 12, 2020 | 20.86 | 21.01 | 20.48 | 20.76 | 48,599 | -0.42(-1.97%) |
Nov 11, 2020 | 21.95 | 21.95 | 20.88 | 21.17 | 56,229 | -0.64(-2.91%) |
Nov 10, 2020 | 21.21 | 22.23 | 21.21 | 21.81 | 82,547 | +0.86(+4.11%) |
Nov 09, 2020 | 20.91 | 21.58 | 19.77 | 20.95 | 130,718 | +2.71(+14.86%) |
Nov 06, 2020 | 19.09 | 19.09 | 18.11 | 18.24 | 59,433 | -0.63(-3.32%) |
Nov 05, 2020 | 18.28 | 19.04 | 18.28 | 18.87 | 51,084 | +0.49(+2.64%) |
Nov 04, 2020 | 19.27 | 19.57 | 18.30 | 18.38 | 69,327 | -1.39(-7.02%) |
Nov 03, 2020 | 19.43 | 19.91 | 19.27 | 19.77 | 75,283 | +0.60(+3.14%) |
Nov 02, 2020 | 19.19 | 19.28 | 18.95 | 19.17 | 67,202 | +0.27(+1.42%) |
Oct 30, 2020 | 19.02 | 19.18 | 18.66 | 18.90 | 144,698 | -0.08(-0.40%) |
Oct 29, 2020 | 18.92 | 19.05 | 18.26 | 18.97 | 90,375 | +0.19(+1.01%) |
Oct 28, 2020 | 18.85 | 19.02 | 18.74 | 18.78 | 96,257 | -0.57(-2.94%) |
Oct 27, 2020 | 19.81 | 19.87 | 19.35 | 19.35 | 79,806 | -0.58(-2.89%) |
Oct 26, 2020 | 19.79 | 19.99 | 19.50 | 19.93 | 103,393 | -0.15(-0.74%) |
Oct 23, 2020 | 19.92 | 20.23 | 19.77 | 20.08 | 183,359 | +0.20(+0.99%) |
Oct 22, 2020 | 19.17 | 19.89 | 19.17 | 19.88 | 111,897 | +0.69(+3.61%) |
Oct 21, 2020 | 18.54 | 19.24 | 18.54 | 19.19 | 102,531 | +0.86(+4.72%) |
Oct 20, 2020 | 18.52 | 18.63 | 18.09 | 18.32 | 111,452 | +0.62(+3.49%) |
Oct 19, 2020 | 17.99 | 17.99 | 17.67 | 17.71 | 150,202 | -0.14(-0.78%) |
Oct 16, 2020 | 17.57 | 17.96 | 17.29 | 17.85 | 102,486 | +0.16(+0.88%) |
Oct 15, 2020 | 16.68 | 17.69 | 16.68 | 17.69 | 92,364 | +0.72(+4.27%) |
Oct 14, 2020 | 17.01 | 17.39 | 16.90 | 16.96 | 73,955 | -0.11(-0.63%) |
Oct 13, 2020 | 17.25 | 17.32 | 17.06 | 17.07 | 57,563 | -0.32(-1.85%) |
Oct 12, 2020 | 17.06 | 17.49 | 17.06 | 17.39 | 40,024 | +0.21(+1.25%) |
Oct 09, 2020 | 17.59 | 17.59 | 17.05 | 17.18 | 38,371 | -0.17(-1.00%) |
Oct 08, 2020 | 17.48 | 17.98 | 17.01 | 17.35 | 53,096 | +0.09(+0.52%) |
Oct 07, 2020 | 16.95 | 17.35 | 16.78 | 17.26 | 54,920 | +0.50(+3.00%) |
Oct 06, 2020 | 16.95 | 17.56 | 16.63 | 16.76 | 85,509 | +0.06(+0.34%) |
Oct 05, 2020 | 16.36 | 16.77 | 16.36 | 16.70 | 50,197 | +0.49(+3.00%) |
Oct 02, 2020 | 15.51 | 16.34 | 15.51 | 16.22 | 47,479 | +0.36(+2.29%) |
Oct 01, 2020 | 15.37 | 15.89 | 15.37 | 15.85 | 63,819 | +0.13(+0.84%) |
Sep 30, 2020 | 15.80 | 16.08 | 15.62 | 15.72 | 58,745 | -0.01(-0.05%) |
Sep 29, 2020 | 15.85 | 15.92 | 15.34 | 15.73 | 53,092 | -0.24(-1.50%) |
Sep 28, 2020 | 15.62 | 16.16 | 15.56 | 15.97 | 67,011 | +0.63(+4.08%) |
Sep 25, 2020 | 15.11 | 15.45 | 15.11 | 15.34 | 83,908 | +0.04(+0.27%) |
Sep 24, 2020 | 15.31 | 15.67 | 15.13 | 15.30 | 64,214 | +0.12(+0.81%) |
Sep 23, 2020 | 15.57 | 15.98 | 15.14 | 15.18 | 68,736 | -0.44(-2.85%) |
Sep 22, 2020 | 16.11 | 16.14 | 15.55 | 15.62 | 79,299 | -0.26(-1.66%) |
Sep 21, 2020 | 16.50 | 16.81 | 15.63 | 15.89 | 120,452 | -0.94(-5.58%) |
Sep 18, 2020 | 17.16 | 17.18 | 16.78 | 16.82 | 326,282 | -0.21(-1.21%) |
Sep 17, 2020 | 16.92 | 17.12 | 16.78 | 17.03 | 67,426 | -0.10(-0.58%) |
Sep 16, 2020 | 17.06 | 17.32 | 16.91 | 17.13 | 58,037 | +0.12(+0.68%) |
Sep 15, 2020 | 17.24 | 17.24 | 16.92 | 17.01 | 77,124 | -0.22(-1.29%) |
Sep 14, 2020 | 16.90 | 17.34 | 16.90 | 17.24 | 53,599 | +0.41(+2.45%) |
Sep 11, 2020 | 16.95 | 17.03 | 16.77 | 16.82 | 45,657 | -0.12(-0.68%) |
Sep 10, 2020 | 17.29 | 17.45 | 16.94 | 16.94 | 55,901 | -0.26(-1.53%) |
Sep 09, 2020 | 17.38 | 17.59 | 17.03 | 17.20 | 65,523 | -0.07(-0.43%) |
Sep 08, 2020 | 17.73 | 17.73 | 17.05 | 17.28 | 73,352 | -0.60(-3.36%) |
Sep 04, 2020 | 18.11 | 18.32 | 17.62 | 17.88 | 65,693 | +0.20(+1.12%) |
Sep 03, 2020 | 17.61 | 18.30 | 17.53 | 17.68 | 77,310 | +0.16(+0.89%) |
Sep 02, 2020 | 17.34 | 17.64 | 17.11 | 17.52 | 63,451 | +0.10(+0.57%) |
Sep 01, 2020 | 17.30 | 17.54 | 17.30 | 17.43 | 60,742 | +0.02(+0.09%) |
Aug 31, 2020 | 17.44 | 17.67 | 17.38 | 17.41 | 105,647 | -0.12(-0.68%) |
Aug 28, 2020 | 17.54 | 17.62 | 17.38 | 17.53 | 54,400 | +0.09(+0.54%) |
Aug 27, 2020 | 17.13 | 17.56 | 17.12 | 17.43 | 58,146 | +0.35(+2.02%) |
Aug 26, 2020 | 17.60 | 17.60 | 17.01 | 17.09 | 54,609 | -0.60(-3.40%) |
Aug 25, 2020 | 18.03 | 18.03 | 17.28 | 17.69 | 75,798 | -0.10(-0.56%) |
Aug 24, 2020 | 17.32 | 17.80 | 16.97 | 17.79 | 41,288 | +0.68(+3.95%) |
Aug 21, 2020 | 17.32 | 17.37 | 16.94 | 17.11 | 117,179 | -0.21(-1.19%) |
Aug 20, 2020 | 17.24 | 17.43 | 17.21 | 17.32 | 68,533 | -0.20(-1.13%) |
Aug 19, 2020 | 17.31 | 17.91 | 17.30 | 17.52 | 50,055 | +0.05(+0.28%) |
Aug 18, 2020 | 18.07 | 18.23 | 17.42 | 17.47 | 72,724 | -0.62(-3.42%) |
Aug 17, 2020 | 18.34 | 18.34 | 17.78 | 18.08 | 64,100 | -0.21(-1.13%) |
Aug 14, 2020 | 17.93 | 18.47 | 17.71 | 18.29 | 47,357 | +0.16(+0.86%) |
Aug 13, 2020 | 18.32 | 18.41 | 17.97 | 18.13 | 70,746 | -0.32(-1.74%) |
Aug 12, 2020 | 18.75 | 18.83 | 18.03 | 18.46 | 70,585 | -0.16(-0.88%) |
Aug 11, 2020 | 18.72 | 19.02 | 18.52 | 18.62 | 172,310 | +0.26(+1.39%) |
Aug 10, 2020 | 17.99 | 18.74 | 17.73 | 18.36 | 94,643 | +0.23(+1.27%) |
Aug 07, 2020 | 17.13 | 18.17 | 17.05 | 18.13 | 99,329 | +0.87(+5.06%) |
Aug 06, 2020 | 17.15 | 17.38 | 17.15 | 17.26 | 78,230 | +0.07(+0.43%) |
Aug 05, 2020 | 16.80 | 17.28 | 16.51 | 17.19 | 262,731 | +0.58(+3.52%) |
Aug 04, 2020 | 16.55 | 16.71 | 16.28 | 16.60 | 90,417 | -0.03(-0.20%) |
Aug 03, 2020 | 16.50 | 16.79 | 16.34 | 16.64 | 62,023 | +0.11(+0.65%) |
Jul 31, 2020 | 16.75 | 16.78 | 16.33 | 16.53 | 141,587 | -0.14(-0.84%) |
Jul 30, 2020 | 16.53 | 16.78 | 16.36 | 16.67 | 88,408 | -0.23(-1.34%) |
Jul 29, 2020 | 16.43 | 17.01 | 16.30 | 16.89 | 123,433 | +0.47(+2.86%) |
Jul 28, 2020 | 16.20 | 16.55 | 16.20 | 16.43 | 94,574 | +0.06(+0.40%) |
Jul 27, 2020 | 16.65 | 16.65 | 16.26 | 16.36 | 78,229 | -0.38(-2.27%) |
Jul 24, 2020 | 16.90 | 17.00 | 16.70 | 16.74 | 56,425 | -0.17(-1.01%) |
Jul 23, 2020 | 16.38 | 16.93 | 16.33 | 16.91 | 65,994 | +0.40(+2.45%) |
Jul 22, 2020 | 16.79 | 17.15 | 16.27 | 16.51 | 80,008 | -0.40(-2.35%) |
Jul 21, 2020 | 16.47 | 17.41 | 16.30 | 16.90 | 64,590 | +1.04(+6.53%) |
Jul 20, 2020 | 16.10 | 16.25 | 15.73 | 15.87 | 52,419 | -0.43(-2.63%) |
Jul 17, 2020 | 16.39 | 16.70 | 16.25 | 16.30 | 67,044 | -0.20(-1.23%) |
Jul 16, 2020 | 16.25 | 16.81 | 16.12 | 16.50 | 76,115 | -0.14(-0.83%) |
Jul 15, 2020 | 16.32 | 16.88 | 16.13 | 16.64 | 96,389 | +0.83(+5.28%) |
Jul 14, 2020 | 15.87 | 16.21 | 15.66 | 15.80 | 83,363 | -0.13(-0.81%) |
Jul 13, 2020 | 15.92 | 16.24 | 15.46 | 15.93 | 84,952 | +0.27(+1.73%) |
Jul 10, 2020 | 15.01 | 16.14 | 15.01 | 15.66 | 83,342 | +0.64(+4.29%) |
Jul 09, 2020 | 15.68 | 16.32 | 14.89 | 15.02 | 91,078 | -0.77(-4.87%) |
Jul 08, 2020 | 16.04 | 16.34 | 15.47 | 15.79 | 91,854 | -0.12(-0.76%) |
Jul 07, 2020 | 16.34 | 16.34 | 15.83 | 15.91 | 84,674 | -0.68(-4.10%) |
Jul 06, 2020 | 16.86 | 17.04 | 16.39 | 16.59 | 61,350 | +0.21(+1.29%) |
Jul 02, 2020 | 16.82 | 16.99 | 16.31 | 16.38 | 81,983 | +0.06(+0.40%) |
Jul 01, 2020 | 17.13 | 17.28 | 16.30 | 16.31 | 81,707 | -0.92(-5.36%) |
Jun 30, 2020 | 16.72 | 17.28 | 16.62 | 17.23 | 96,696 | +0.32(+1.87%) |
Jun 29, 2020 | 16.15 | 17.13 | 16.15 | 16.92 | 83,164 | +1.09(+6.85%) |
Jun 26, 2020 | 16.27 | 16.32 | 15.72 | 15.83 | 238,049 | -0.75(-4.49%) |
Jun 25, 2020 | 15.88 | 16.59 | 15.88 | 16.58 | 115,734 | +0.58(+3.59%) |
Jun 24, 2020 | 16.41 | 16.57 | 15.93 | 16.00 | 93,920 | -0.79(-4.73%) |
Jun 23, 2020 | 17.23 | 17.41 | 16.78 | 16.80 | 57,260 | -0.19(-1.14%) |
Jun 22, 2020 | 16.77 | 17.28 | 16.42 | 16.99 | 68,618 | -0.06(-0.38%) |
Jun 19, 2020 | 15.82 | 17.07 | 15.82 | 17.06 | 274,226 | +0.16(+0.96%) |
Jun 18, 2020 | 16.77 | 17.28 | 16.77 | 16.89 | 94,309 | -0.11(-0.67%) |
Jun 17, 2020 | 17.82 | 17.82 | 16.95 | 17.01 | 71,954 | -0.85(-4.76%) |
Jun 16, 2020 | 17.89 | 18.85 | 17.44 | 17.86 | 89,902 | +0.70(+4.06%) |
Jun 15, 2020 | 16.33 | 17.36 | 16.22 | 17.16 | 107,163 | -0.02(-0.09%) |
Jun 12, 2020 | 17.74 | 17.85 | 16.55 | 17.18 | 81,983 | +0.38(+2.27%) |
Jun 11, 2020 | 17.79 | 18.03 | 16.75 | 16.80 | 118,761 | -2.04(-10.83%) |
Jun 10, 2020 | 20.07 | 20.37 | 18.84 | 18.84 | 78,582 | -1.29(-6.40%) |
Jun 09, 2020 | 20.23 | 20.46 | 19.56 | 20.13 | 63,062 | -0.39(-1.89%) |
Jun 08, 2020 | 20.06 | 20.65 | 20.06 | 20.52 | 104,459 | +0.55(+2.76%) |
Jun 05, 2020 | 19.71 | 20.17 | 19.49 | 19.96 | 246,692 | +1.13(+6.02%) |
Jun 04, 2020 | 18.66 | 19.08 | 18.51 | 18.83 | 89,087 | +0.03(+0.17%) |
Jun 03, 2020 | 18.43 | 19.21 | 18.39 | 18.80 | 77,405 | +0.88(+4.93%) |
Jun 02, 2020 | 18.22 | 18.43 | 17.70 | 17.92 | 96,228 | -0.09(-0.49%) |
Jun 01, 2020 | 18.42 | 18.61 | 17.57 | 18.00 | 123,826 | -0.19(-1.07%) |
May 29, 2020 | 18.66 | 18.66 | 17.92 | 18.20 | 90,997 | -0.72(-3.81%) |
May 28, 2020 | 19.91 | 19.91 | 18.73 | 18.92 | 114,446 | -0.67(-3.43%) |
May 27, 2020 | 18.85 | 19.75 | 18.70 | 19.59 | 115,071 | +1.32(+7.22%) |
May 26, 2020 | 18.21 | 18.46 | 17.98 | 18.27 | 138,230 | +0.88(+5.08%) |
May 22, 2020 | 17.53 | 17.61 | 16.97 | 17.39 | 61,487 | -0.02(-0.14%) |
May 21, 2020 | 17.55 | 17.83 | 17.36 | 17.41 | 55,620 | -0.16(-0.92%) |
May 20, 2020 | 17.02 | 17.70 | 17.01 | 17.58 | 68,155 | +0.96(+5.75%) |
May 19, 2020 | 17.46 | 17.52 | 16.60 | 16.62 | 90,067 | -0.90(-5.13%) |
May 18, 2020 | 16.84 | 17.69 | 16.81 | 17.52 | 115,961 | +1.61(+10.13%) |
May 15, 2020 | 15.82 | 15.97 | 15.39 | 15.91 | 96,923 | -0.04(-0.25%) |
May 14, 2020 | 15.71 | 16.01 | 15.05 | 15.95 | 113,457 | -0.06(-0.35%) |
May 13, 2020 | 16.43 | 16.79 | 15.43 | 16.00 | 128,448 | -0.66(-3.94%) |
May 12, 2020 | 17.59 | 17.59 | 16.62 | 16.66 | 113,810 | -0.95(-5.38%) |
May 11, 2020 | 17.82 | 18.53 | 17.32 | 17.61 | 147,746 | -0.64(-3.51%) |
May 08, 2020 | 17.70 | 18.31 | 17.51 | 18.25 | 132,730 | +1.02(+5.92%) |
May 07, 2020 | 17.47 | 17.78 | 17.16 | 17.23 | 129,097 | -0.06(-0.35%) |
May 06, 2020 | 17.75 | 18.01 | 17.27 | 17.29 | 138,642 | -0.39(-2.22%) |
May 05, 2020 | 18.85 | 18.94 | 17.67 | 17.68 | 169,506 | -0.79(-4.28%) |
May 04, 2020 | 18.82 | 18.85 | 18.21 | 18.47 | 99,136 | -0.68(-3.53%) |