Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 38.92 | 39.08 | 37.70 | 38.10 | 337,933 | -0.38(-0.99%) |
Mar 30, 2021 | 38.06 | 38.75 | 37.71 | 38.48 | 153,542 | +0.49(+1.28%) |
Mar 29, 2021 | 37.68 | 38.65 | 37.49 | 38.00 | 194,890 | +0.03(+0.08%) |
Mar 26, 2021 | 36.84 | 37.99 | 36.24 | 37.97 | 188,599 | +1.89(+5.24%) |
Mar 25, 2021 | 34.02 | 36.19 | 33.15 | 36.08 | 194,709 | +1.63(+4.72%) |
Mar 24, 2021 | 34.12 | 35.95 | 34.12 | 34.45 | 158,268 | +0.75(+2.23%) |
Mar 23, 2021 | 34.77 | 35.83 | 33.28 | 33.70 | 170,229 | -1.80(-5.06%) |
Mar 22, 2021 | 35.85 | 35.96 | 34.83 | 35.50 | 136,025 | -0.22(-0.63%) |
Mar 19, 2021 | 36.96 | 36.96 | 34.98 | 35.72 | 130,409 | -0.82(-2.24%) |
Mar 18, 2021 | 36.61 | 37.97 | 36.27 | 36.54 | 227,248 | -0.03(-0.08%) |
Mar 17, 2021 | 35.64 | 36.71 | 35.26 | 36.57 | 158,350 | +1.22(+3.44%) |
Mar 16, 2021 | 36.90 | 36.93 | 35.24 | 35.35 | 224,476 | -1.58(-4.27%) |
Mar 15, 2021 | 36.60 | 37.04 | 35.42 | 36.93 | 238,135 | +0.86(+2.38%) |
Mar 12, 2021 | 34.95 | 36.11 | 34.95 | 36.07 | 174,871 | +1.47(+4.25%) |
Mar 11, 2021 | 34.85 | 35.49 | 34.09 | 34.60 | 105,908 | +0.04(+0.11%) |
Mar 10, 2021 | 33.50 | 35.02 | 33.16 | 34.56 | 227,813 | +1.36(+4.11%) |
Mar 09, 2021 | 34.09 | 34.52 | 33.14 | 33.20 | 145,422 | -0.33(-0.99%) |
Mar 08, 2021 | 33.34 | 35.04 | 32.93 | 33.53 | 267,117 | +1.02(+3.15%) |
Mar 05, 2021 | 31.32 | 32.76 | 29.43 | 32.51 | 155,669 | +2.26(+7.47%) |
Mar 04, 2021 | 31.83 | 32.17 | 28.87 | 30.25 | 137,904 | -1.56(-4.90%) |
Mar 03, 2021 | 31.90 | 32.94 | 31.77 | 31.81 | 94,081 | +0.07(+0.21%) |
Mar 02, 2021 | 32.18 | 32.23 | 31.35 | 31.74 | 65,924 | -0.31(-0.97%) |
Mar 01, 2021 | 30.99 | 32.72 | 30.99 | 32.05 | 126,023 | +2.23(+7.48%) |
Feb 26, 2021 | 31.11 | 31.11 | 29.58 | 29.82 | 124,042 | -0.93(-3.04%) |
Feb 25, 2021 | 32.57 | 32.97 | 30.36 | 30.75 | 200,615 | -1.81(-5.56%) |
Feb 24, 2021 | 30.97 | 32.87 | 30.70 | 32.57 | 188,003 | +1.87(+6.09%) |
Feb 23, 2021 | 30.68 | 30.98 | 29.30 | 30.70 | 115,390 | +0.19(+0.64%) |
Feb 22, 2021 | 29.86 | 31.10 | 29.69 | 30.50 | 93,596 | +0.33(+1.10%) |
Feb 19, 2021 | 29.26 | 30.41 | 29.26 | 30.17 | 77,115 | +1.38(+4.80%) |
Feb 18, 2021 | 28.87 | 28.94 | 28.19 | 28.79 | 55,509 | -0.44(-1.50%) |
Feb 17, 2021 | 29.30 | 29.30 | 28.69 | 29.23 | 38,925 | -0.28(-0.96%) |
Feb 16, 2021 | 29.92 | 30.01 | 29.29 | 29.51 | 53,512 | +0.01(+0.03%) |
Feb 12, 2021 | 28.86 | 29.58 | 28.86 | 29.50 | 37,069 | +0.64(+2.23%) |
Feb 11, 2021 | 29.20 | 29.41 | 28.05 | 28.86 | 68,951 | -0.18(-0.61%) |
Feb 10, 2021 | 29.63 | 29.63 | 28.78 | 29.03 | 54,338 | -0.19(-0.66%) |
Feb 09, 2021 | 28.87 | 29.51 | 28.36 | 29.23 | 52,875 | +0.17(+0.57%) |
Feb 08, 2021 | 28.78 | 29.06 | 28.45 | 29.06 | 67,990 | +0.81(+2.86%) |
Feb 05, 2021 | 28.45 | 28.65 | 28.09 | 28.25 | 60,275 | +0.45(+1.63%) |
Feb 04, 2021 | 27.26 | 27.92 | 27.12 | 27.80 | 86,705 | +0.85(+3.16%) |
Feb 03, 2021 | 26.98 | 27.05 | 26.37 | 26.95 | 31,922 | +0.01(+0.04%) |
Feb 02, 2021 | 26.09 | 27.20 | 26.09 | 26.94 | 43,521 | +1.72(+6.84%) |
Feb 01, 2021 | 25.16 | 25.46 | 24.85 | 25.21 | 71,430 | +0.61(+2.49%) |
Jan 29, 2021 | 25.88 | 26.07 | 24.31 | 24.60 | 120,551 | -1.65(-6.27%) |
Jan 28, 2021 | 25.65 | 27.11 | 25.65 | 26.25 | 65,274 | +1.11(+4.42%) |
Jan 27, 2021 | 25.66 | 26.07 | 24.45 | 25.14 | 188,852 | -1.60(-5.97%) |
Jan 26, 2021 | 28.15 | 28.24 | 26.66 | 26.73 | 34,481 | -0.80(-2.90%) |
Jan 25, 2021 | 27.53 | 27.83 | 26.68 | 27.53 | 97,670 | -0.55(-1.94%) |
Jan 22, 2021 | 27.77 | 28.36 | 27.42 | 28.08 | 74,240 | -0.43(-1.50%) |
Jan 21, 2021 | 29.22 | 29.22 | 28.36 | 28.50 | 69,493 | -0.71(-2.43%) |
Jan 20, 2021 | 29.10 | 29.33 | 28.62 | 29.22 | 80,130 | +0.54(+1.87%) |
Jan 19, 2021 | 29.22 | 29.36 | 28.68 | 28.68 | 71,180 | +0.29(+1.03%) |
Jan 15, 2021 | 28.80 | 28.95 | 27.67 | 28.39 | 95,701 | -1.16(-3.92%) |
Jan 14, 2021 | 29.67 | 30.12 | 29.41 | 29.55 | 89,530 | +0.27(+0.93%) |
Jan 13, 2021 | 29.98 | 29.98 | 29.16 | 29.27 | 64,817 | -0.78(-2.59%) |
Jan 12, 2021 | 29.08 | 30.18 | 28.71 | 30.05 | 73,648 | +0.96(+3.31%) |
Jan 11, 2021 | 28.09 | 29.38 | 28.08 | 29.09 | 144,907 | -0.09(-0.30%) |
Jan 08, 2021 | 29.56 | 29.68 | 28.34 | 29.18 | 100,835 | -0.16(-0.53%) |
Jan 07, 2021 | 29.44 | 29.72 | 28.62 | 29.33 | 133,164 | +0.39(+1.35%) |
Jan 06, 2021 | 27.64 | 29.52 | 27.60 | 28.94 | 181,251 | +1.96(+7.25%) |
Jan 05, 2021 | 25.96 | 27.22 | 25.96 | 26.99 | 60,595 | +0.80(+3.05%) |
Jan 04, 2021 | 28.55 | 28.55 | 25.83 | 26.19 | 160,562 | -2.18(-7.69%) |
Dec 31, 2020 | 28.37 | 28.37 | 28.37 | 61,795 | +0.48(+1.71%) | |
Dec 30, 2020 | 27.36 | 28.09 | 27.36 | 27.89 | 61,795 | +0.63(+2.31%) |
Dec 29, 2020 | 28.17 | 28.44 | 26.82 | 27.26 | 47,358 | -0.56(-2.00%) |
Dec 28, 2020 | 28.13 | 28.62 | 27.76 | 27.82 | 68,840 | +0.12(+0.42%) |
Dec 24, 2020 | 27.71 | 27.88 | 27.38 | 27.70 | 24,130 | +0.03(+0.12%) |
Dec 23, 2020 | 27.64 | 28.15 | 27.64 | 27.67 | 44,258 | +0.40(+1.46%) |
Dec 22, 2020 | 27.72 | 27.91 | 27.05 | 27.27 | 40,866 | -0.45(-1.62%) |
Dec 21, 2020 | 26.52 | 28.11 | 26.26 | 27.72 | 86,245 | -0.51(-1.79%) |
Dec 18, 2020 | 28.22 | 28.41 | 27.63 | 28.22 | 51,171 | +0.03(+0.10%) |
Dec 17, 2020 | 28.29 | 28.29 | 27.88 | 28.19 | 41,858 | +0.46(+1.65%) |
Dec 16, 2020 | 28.43 | 28.43 | 27.58 | 27.74 | 63,765 | -0.53(-1.86%) |
Dec 15, 2020 | 27.79 | 28.55 | 27.25 | 28.26 | 87,131 | +1.18(+4.35%) |
Dec 14, 2020 | 29.19 | 29.19 | 27.08 | 27.08 | 92,135 | -1.16(-4.10%) |
Dec 11, 2020 | 27.53 | 28.36 | 27.39 | 28.24 | 49,732 | +0.22(+0.80%) |
Dec 10, 2020 | 28.28 | 28.62 | 27.70 | 28.02 | 73,538 | -0.83(-2.89%) |
Dec 09, 2020 | 28.98 | 29.11 | 28.22 | 28.85 | 68,558 | +0.20(+0.71%) |
Dec 08, 2020 | 27.91 | 28.76 | 27.87 | 28.65 | 58,675 | +0.39(+1.39%) |
Dec 07, 2020 | 28.56 | 28.64 | 27.99 | 28.26 | 48,526 | -0.40(-1.39%) |
Dec 04, 2020 | 27.83 | 28.81 | 27.83 | 28.65 | 73,681 | +1.09(+3.96%) |
Dec 03, 2020 | 27.69 | 28.43 | 27.55 | 27.56 | 63,278 | +0.14(+0.51%) |
Dec 02, 2020 | 27.14 | 27.61 | 26.95 | 27.42 | 40,280 | +0.05(+0.18%) |
Dec 01, 2020 | 28.35 | 28.80 | 27.37 | 27.37 | 92,449 | -0.02(-0.07%) |
Nov 30, 2020 | 28.20 | 28.20 | 27.05 | 27.39 | 151,528 | -0.90(-3.20%) |
Nov 27, 2020 | 28.59 | 28.90 | 28.09 | 28.30 | 46,411 | -0.21(-0.75%) |
Nov 25, 2020 | 29.07 | 29.07 | 28.07 | 28.51 | 83,560 | -0.73(-2.49%) |
Nov 24, 2020 | 29.12 | 29.68 | 28.62 | 29.24 | 229,890 | +1.50(+5.39%) |
Nov 23, 2020 | 26.97 | 27.82 | 26.97 | 27.74 | 128,554 | +1.32(+5.00%) |
Nov 20, 2020 | 27.06 | 27.18 | 26.24 | 26.42 | 108,463 | -0.72(-2.65%) |
Nov 19, 2020 | 26.67 | 27.18 | 26.24 | 27.14 | 144,397 | +0.24(+0.90%) |
Nov 18, 2020 | 27.84 | 28.28 | 26.90 | 26.90 | 143,793 | -0.45(-1.63%) |
Nov 17, 2020 | 26.86 | 27.55 | 26.11 | 27.35 | 168,362 | -0.22(-0.81%) |
Nov 16, 2020 | 27.59 | 27.65 | 26.24 | 27.57 | 242,026 | +1.88(+7.30%) |
Nov 13, 2020 | 24.52 | 25.71 | 24.52 | 25.69 | 112,065 | +1.65(+6.85%) |
Nov 12, 2020 | 24.29 | 24.77 | 23.57 | 24.05 | 118,070 | -0.80(-3.23%) |
Nov 11, 2020 | 26.14 | 26.14 | 24.53 | 24.85 | 132,311 | -0.73(-2.85%) |
Nov 10, 2020 | 24.60 | 25.84 | 24.28 | 25.58 | 238,019 | +1.35(+5.58%) |
Nov 09, 2020 | 27.39 | 27.39 | 24.23 | 24.23 | 210,077 | +2.22(+10.08%) |
Nov 06, 2020 | 22.01 | 22.26 | 21.56 | 22.01 | 63,081 | +0.03(+0.12%) |
Nov 05, 2020 | 21.34 | 22.30 | 21.34 | 21.98 | 98,032 | +1.46(+7.10%) |
Nov 04, 2020 | 20.62 | 21.85 | 20.02 | 20.52 | 223,607 | -0.61(-2.90%) |
Nov 03, 2020 | 20.30 | 21.43 | 20.10 | 21.14 | 212,553 | +1.71(+8.80%) |
Nov 02, 2020 | 18.65 | 19.50 | 18.45 | 19.43 | 121,931 | +1.45(+8.05%) |
Oct 30, 2020 | 17.75 | 18.06 | 17.16 | 17.98 | 117,519 | -0.15(-0.80%) |
Oct 29, 2020 | 17.31 | 18.47 | 17.15 | 18.12 | 84,193 | +0.83(+4.79%) |
Oct 28, 2020 | 18.04 | 18.59 | 17.22 | 17.29 | 177,354 | -1.90(-9.89%) |
Oct 27, 2020 | 20.41 | 20.41 | 19.19 | 19.19 | 63,905 | -1.31(-6.38%) |
Oct 26, 2020 | 21.34 | 21.45 | 19.85 | 20.50 | 108,345 | -1.65(-7.47%) |
Oct 23, 2020 | 22.44 | 22.44 | 21.76 | 22.15 | 20,066 | +0.24(+1.10%) |
Oct 22, 2020 | 21.60 | 22.02 | 21.39 | 21.91 | 41,098 | +0.46(+2.13%) |
Oct 21, 2020 | 22.09 | 22.27 | 21.44 | 21.46 | 28,113 | -0.64(-2.90%) |
Oct 20, 2020 | 22.22 | 22.89 | 22.01 | 22.10 | 52,167 | +0.35(+1.61%) |
Oct 19, 2020 | 22.70 | 22.96 | 21.56 | 21.75 | 74,222 | -0.84(-3.70%) |
Oct 16, 2020 | 22.42 | 22.99 | 22.42 | 22.58 | 66,374 | +0.50(+2.24%) |
Oct 15, 2020 | 21.19 | 22.10 | 21.03 | 22.09 | 65,403 | +0.14(+0.63%) |
Oct 14, 2020 | 22.11 | 22.27 | 21.84 | 21.95 | 29,326 | +0.37(+1.72%) |
Oct 13, 2020 | 21.77 | 22.12 | 21.09 | 21.58 | 82,197 | -0.67(-3.02%) |
Oct 12, 2020 | 21.89 | 22.44 | 21.89 | 22.25 | 80,007 | +0.43(+1.96%) |
Oct 09, 2020 | 22.11 | 22.30 | 21.67 | 21.83 | 83,457 | +0.21(+0.97%) |
Oct 08, 2020 | 21.42 | 21.63 | 20.96 | 21.62 | 69,763 | +0.66(+3.13%) |
Oct 07, 2020 | 20.40 | 21.14 | 20.40 | 20.96 | 85,784 | +1.28(+6.52%) |
Oct 06, 2020 | 20.85 | 21.11 | 19.68 | 19.68 | 132,423 | -0.78(-3.80%) |
Oct 05, 2020 | 20.03 | 20.55 | 20.03 | 20.46 | 65,797 | +0.92(+4.73%) |
Oct 02, 2020 | 17.83 | 19.82 | 17.83 | 19.53 | 104,965 | +0.71(+3.77%) |
Oct 01, 2020 | 19.38 | 19.61 | 18.52 | 18.82 | 126,080 | -0.19(-1.02%) |
Sep 30, 2020 | 19.57 | 20.05 | 18.79 | 19.02 | 185,072 | -0.19(-1.01%) |
Sep 29, 2020 | 19.82 | 19.90 | 19.03 | 19.21 | 82,261 | -0.48(-2.42%) |
Sep 28, 2020 | 19.41 | 20.16 | 19.41 | 19.69 | 89,852 | +0.94(+5.03%) |
Sep 25, 2020 | 17.58 | 18.90 | 17.51 | 18.75 | 188,422 | +0.87(+4.89%) |
Sep 24, 2020 | 17.72 | 18.45 | 17.27 | 17.87 | 51,824 | +0.04(+0.22%) |
Sep 23, 2020 | 18.96 | 19.56 | 17.78 | 17.83 | 51,356 | -1.01(-5.36%) |
Sep 22, 2020 | 18.38 | 18.96 | 18.34 | 18.84 | 117,013 | +0.62(+3.42%) |
Sep 21, 2020 | 19.50 | 19.50 | 17.71 | 18.22 | 199,477 | -2.18(-10.67%) |
Sep 18, 2020 | 21.31 | 21.48 | 20.33 | 20.39 | 155,275 | -0.64(-3.04%) |
Sep 17, 2020 | 20.06 | 21.42 | 19.77 | 21.03 | 128,543 | +0.11(+0.51%) |
Sep 16, 2020 | 20.71 | 21.48 | 20.56 | 20.93 | 103,223 | +0.62(+3.03%) |
Sep 15, 2020 | 20.61 | 20.67 | 20.20 | 20.31 | 105,705 | +0.00(+0.01%) |
Sep 14, 2020 | 20.12 | 20.39 | 19.92 | 20.31 | 83,324 | +0.87(+4.46%) |
Sep 11, 2020 | 19.03 | 19.74 | 18.90 | 19.44 | 102,658 | +0.69(+3.68%) |
Sep 10, 2020 | 19.76 | 19.89 | 18.50 | 18.75 | 89,190 | -0.70(-3.59%) |
Sep 09, 2020 | 19.01 | 19.91 | 19.01 | 19.45 | 110,727 | +0.87(+4.70%) |
Sep 08, 2020 | 19.31 | 19.33 | 18.53 | 18.58 | 72,217 | -1.13(-5.72%) |
Sep 04, 2020 | 20.53 | 20.53 | 18.94 | 19.71 | 188,843 | +0.09(+0.45%) |
Sep 03, 2020 | 21.36 | 21.66 | 19.18 | 19.62 | 198,495 | -1.73(-8.10%) |
Sep 02, 2020 | 20.50 | 21.55 | 20.41 | 21.35 | 99,083 | +0.97(+4.77%) |
Sep 01, 2020 | 19.66 | 20.44 | 19.38 | 20.38 | 51,776 | +0.50(+2.49%) |
Aug 31, 2020 | 20.47 | 20.47 | 19.78 | 19.88 | 77,168 | -0.72(-3.49%) |
Aug 28, 2020 | 20.23 | 20.63 | 19.91 | 20.60 | 92,259 | +0.59(+2.96%) |
Aug 27, 2020 | 19.98 | 20.45 | 19.76 | 20.01 | 90,508 | +0.22(+1.13%) |
Aug 26, 2020 | 19.74 | 19.96 | 19.30 | 19.78 | 58,623 | +0.00(+0.00%) |
Aug 25, 2020 | 20.24 | 20.24 | 19.44 | 19.78 | 88,168 | +0.00(+0.00%) |
Aug 24, 2020 | 19.10 | 19.78 | 18.96 | 19.78 | 106,906 | +1.02(+5.43%) |
Aug 21, 2020 | 18.56 | 18.92 | 18.40 | 18.76 | 50,351 | +0.16(+0.87%) |
Aug 20, 2020 | 18.42 | 18.69 | 18.23 | 18.60 | 69,385 | -0.24(-1.27%) |
Aug 19, 2020 | 19.03 | 19.33 | 18.75 | 18.84 | 80,979 | -0.15(-0.77%) |
Aug 18, 2020 | 19.40 | 19.48 | 18.94 | 18.99 | 78,984 | -0.32(-1.65%) |
Aug 17, 2020 | 19.73 | 19.81 | 19.24 | 19.31 | 102,432 | -0.27(-1.36%) |
Aug 14, 2020 | 19.17 | 19.90 | 18.92 | 19.57 | 127,680 | +0.22(+1.12%) |
Aug 13, 2020 | 19.58 | 19.77 | 19.15 | 19.36 | 143,747 | -0.38(-1.94%) |
Aug 12, 2020 | 20.15 | 20.16 | 19.47 | 19.74 | 173,792 | +0.23(+1.20%) |
Aug 11, 2020 | 20.14 | 20.46 | 19.26 | 19.51 | 303,568 | +0.30(+1.54%) |
Aug 10, 2020 | 18.11 | 19.26 | 18.11 | 19.21 | 181,635 | +1.37(+7.68%) |
Aug 07, 2020 | 16.98 | 17.96 | 16.98 | 17.84 | 102,041 | +0.86(+5.09%) |
Aug 06, 2020 | 16.79 | 17.00 | 16.76 | 16.98 | 37,276 | +0.14(+0.81%) |
Aug 05, 2020 | 16.16 | 16.88 | 16.16 | 16.84 | 81,654 | +0.95(+5.98%) |
Aug 04, 2020 | 15.84 | 15.90 | 15.63 | 15.89 | 14,033 | +0.14(+0.88%) |
Aug 03, 2020 | 15.67 | 15.94 | 15.42 | 15.75 | 37,182 | +0.22(+1.44%) |
Jul 31, 2020 | 15.62 | 15.67 | 14.80 | 15.53 | 56,323 | -0.23(-1.49%) |
Jul 30, 2020 | 15.78 | 15.98 | 15.42 | 15.76 | 39,618 | -0.45(-2.78%) |
Jul 29, 2020 | 15.93 | 16.34 | 15.86 | 16.21 | 38,140 | +0.67(+4.29%) |
Jul 28, 2020 | 15.68 | 15.94 | 15.47 | 15.55 | 27,205 | -0.31(-1.96%) |
Jul 27, 2020 | 15.60 | 15.92 | 15.42 | 15.86 | 28,356 | +0.20(+1.30%) |
Jul 24, 2020 | 15.97 | 16.25 | 15.58 | 15.66 | 35,317 | -0.47(-2.89%) |
Jul 23, 2020 | 16.19 | 16.50 | 15.95 | 16.12 | 122,653 | -0.10(-0.60%) |
Jul 22, 2020 | 15.72 | 16.27 | 15.72 | 16.22 | 62,054 | +0.39(+2.45%) |
Jul 21, 2020 | 15.77 | 16.20 | 15.64 | 15.83 | 90,260 | +0.53(+3.49%) |
Jul 20, 2020 | 15.60 | 15.61 | 15.12 | 15.30 | 109,833 | -0.51(-3.21%) |
Jul 17, 2020 | 15.62 | 15.91 | 15.55 | 15.80 | 59,721 | +0.26(+1.70%) |
Jul 16, 2020 | 15.42 | 15.78 | 15.14 | 15.54 | 109,554 | -0.01(-0.06%) |
Jul 15, 2020 | 15.37 | 15.70 | 15.00 | 15.55 | 200,329 | +1.13(+7.81%) |
Jul 14, 2020 | 13.38 | 14.48 | 13.38 | 14.42 | 92,040 | +0.83(+6.07%) |
Jul 13, 2020 | 13.80 | 14.25 | 13.49 | 13.60 | 99,527 | +0.23(+1.73%) |
Jul 10, 2020 | 13.00 | 13.40 | 12.92 | 13.37 | 18,225 | +0.49(+3.78%) |
Jul 09, 2020 | 13.60 | 13.70 | 12.79 | 12.88 | 71,224 | -0.87(-6.36%) |
Jul 08, 2020 | 13.75 | 14.01 | 13.45 | 13.75 | 41,044 | +0.00(+0.00%) |
Jul 07, 2020 | 14.31 | 14.35 | 13.75 | 13.75 | 30,687 | -0.86(-5.89%) |
Jul 06, 2020 | 14.60 | 14.82 | 14.34 | 14.61 | 32,366 | +0.61(+4.34%) |
Jul 02, 2020 | 14.33 | 14.64 | 13.97 | 14.00 | 56,426 | +0.32(+2.31%) |
Jul 01, 2020 | 14.28 | 14.59 | 13.65 | 13.69 | 65,278 | -0.28(-1.98%) |
Jun 30, 2020 | 13.36 | 14.03 | 13.35 | 13.97 | 36,795 | +0.36(+2.64%) |
Jun 29, 2020 | 12.93 | 13.61 | 12.72 | 13.61 | 54,071 | +1.20(+9.71%) |
Jun 26, 2020 | 13.03 | 13.07 | 12.27 | 12.40 | 55,808 | -0.73(-5.55%) |
Jun 25, 2020 | 12.42 | 13.17 | 12.16 | 13.13 | 77,166 | +0.45(+3.52%) |
Jun 24, 2020 | 13.61 | 13.72 | 12.65 | 12.68 | 114,705 | -1.52(-10.67%) |
Jun 23, 2020 | 14.71 | 14.71 | 14.20 | 14.20 | 104,630 | -0.03(-0.18%) |
Jun 22, 2020 | 14.09 | 14.35 | 13.56 | 14.22 | 83,222 | +0.06(+0.41%) |
Jun 19, 2020 | 16.23 | 16.23 | 13.88 | 14.17 | 118,034 | -0.52(-3.57%) |
Jun 18, 2020 | 14.50 | 15.06 | 14.32 | 14.69 | 49,335 | -0.20(-1.33%) |
Jun 17, 2020 | 15.37 | 15.37 | 14.81 | 14.89 | 58,593 | -0.17(-1.11%) |
Jun 16, 2020 | 16.23 | 16.23 | 14.45 | 15.05 | 278,419 | +0.80(+5.63%) |
Jun 15, 2020 | 12.72 | 14.58 | 12.45 | 14.25 | 171,578 | +0.33(+2.36%) |
Jun 12, 2020 | 15.05 | 15.05 | 12.97 | 13.92 | 133,072 | +0.82(+6.22%) |
Jun 11, 2020 | 14.39 | 14.89 | 13.11 | 13.11 | 346,585 | -3.66(-21.83%) |
Jun 10, 2020 | 17.89 | 17.89 | 16.56 | 16.77 | 272,855 | -1.17(-6.55%) |
Jun 09, 2020 | 18.35 | 18.44 | 17.74 | 17.94 | 202,620 | -1.55(-7.97%) |
Jun 08, 2020 | 19.30 | 19.61 | 19.04 | 19.50 | 292,048 | +1.16(+6.30%) |
Jun 05, 2020 | 18.73 | 19.30 | 18.15 | 18.34 | 355,545 | +1.84(+11.18%) |
Jun 04, 2020 | 15.90 | 16.51 | 15.73 | 16.50 | 206,361 | +0.47(+2.91%) |
Jun 03, 2020 | 14.96 | 16.12 | 14.96 | 16.03 | 239,995 | +1.73(+12.08%) |
Jun 02, 2020 | 14.03 | 14.43 | 13.97 | 14.30 | 77,292 | +0.50(+3.59%) |
Jun 01, 2020 | 13.73 | 14.09 | 13.54 | 13.81 | 63,383 | +0.04(+0.28%) |
May 29, 2020 | 13.50 | 13.96 | 13.19 | 13.77 | 171,078 | -0.20(-1.46%) |
May 28, 2020 | 14.92 | 14.92 | 13.84 | 13.97 | 201,253 | -0.42(-2.90%) |
May 27, 2020 | 14.08 | 14.41 | 13.52 | 14.39 | 240,103 | +1.35(+10.35%) |
May 26, 2020 | 12.62 | 13.34 | 12.51 | 13.04 | 169,459 | +1.47(+12.67%) |
May 22, 2020 | 11.65 | 11.65 | 11.32 | 11.57 | 16,376 | -0.07(-0.58%) |
May 21, 2020 | 11.60 | 11.90 | 11.49 | 11.64 | 31,955 | +0.12(+1.01%) |
May 20, 2020 | 11.46 | 11.86 | 11.44 | 11.52 | 33,501 | +0.58(+5.32%) |
May 19, 2020 | 11.41 | 11.61 | 10.94 | 10.94 | 73,583 | -0.47(-4.08%) |
May 18, 2020 | 10.68 | 11.57 | 10.49 | 11.41 | 61,805 | +1.92(+20.24%) |
May 15, 2020 | 9.170 | 9.622 | 9.170 | 9.488 | 17,200 | -0.01(-0.11%) |
May 14, 2020 | 8.981 | 9.498 | 8.350 | 9.498 | 49,974 | +0.21(+2.21%) |
May 13, 2020 | 10.04 | 10.04 | 9.108 | 9.293 | 50,055 | -0.80(-7.97%) |
May 12, 2020 | 11.16 | 11.16 | 10.10 | 10.10 | 15,328 | -0.97(-8.78%) |
May 11, 2020 | 11.42 | 11.42 | 10.78 | 11.07 | 54,454 | -0.38(-3.29%) |
May 08, 2020 | 10.82 | 11.48 | 10.82 | 11.45 | 65,815 | +0.84(+7.90%) |
May 07, 2020 | 11.19 | 11.19 | 10.51 | 10.61 | 30,119 | +0.29(+2.83%) |
May 06, 2020 | 10.78 | 10.78 | 10.30 | 10.32 | 25,855 | -0.44(-4.11%) |
May 05, 2020 | 11.08 | 11.20 | 10.76 | 10.76 | 43,504 | +0.19(+1.81%) |
May 04, 2020 | 10.44 | 10.62 | 10.19 | 10.57 | 25,886 | -0.51(-4.62%) |
May 01, 2020 | 11.65 | 11.65 | 10.82 | 11.08 | 66,948 | -1.08(-8.87%) |
Apr 30, 2020 | 12.63 | 12.63 | 11.89 | 12.16 | 57,342 | -0.85(-6.57%) |
Apr 29, 2020 | 12.62 | 13.31 | 12.60 | 13.01 | 107,841 | +0.79(+6.43%) |
Apr 28, 2020 | 12.32 | 12.53 | 11.83 | 12.22 | 67,310 | +0.71(+6.16%) |
Apr 27, 2020 | 11.22 | 11.73 | 10.97 | 11.51 | 37,906 | +0.75(+6.94%) |
Apr 24, 2020 | 10.68 | 10.87 | 10.29 | 10.77 | 49,541 | +0.24(+2.27%) |
Apr 23, 2020 | 10.87 | 11.09 | 10.53 | 10.53 | 25,340 | +0.22(+2.11%) |
Apr 22, 2020 | 10.54 | 10.54 | 10.10 | 10.31 | 25,433 | +0.31(+3.11%) |
Apr 21, 2020 | 10.12 | 10.46 | 9.816 | 10.00 | 67,772 | -0.79(-7.31%) |
Apr 20, 2020 | 11.06 | 11.39 | 10.64 | 10.79 | 49,701 | -0.81(-6.97%) |
Apr 17, 2020 | 11.69 | 11.69 | 11.12 | 11.60 | 90,843 | +1.37(+13.41%) |
Apr 16, 2020 | 10.63 | 10.63 | 9.855 | 10.23 | 59,008 | -0.20(-1.91%) |
Apr 15, 2020 | 10.83 | 10.83 | 9.946 | 10.43 | 29,546 | -1.03(-8.99%) |
Apr 14, 2020 | 11.60 | 11.78 | 11.25 | 11.45 | 54,525 | +0.61(+5.61%) |
Apr 13, 2020 | 11.35 | 11.36 | 10.51 | 10.85 | 59,727 | -1.08(-9.03%) |
Apr 09, 2020 | 12.22 | 12.54 | 11.70 | 11.92 | 56,236 | +0.57(+5.05%) |
Apr 08, 2020 | 10.70 | 11.44 | 10.49 | 11.35 | 29,508 | +0.91(+8.73%) |
Apr 07, 2020 | 12.66 | 12.66 | 10.44 | 10.44 | 79,029 | +0.25(+2.49%) |
Apr 06, 2020 | 9.515 | 10.54 | 9.515 | 10.18 | 41,148 | +1.70(+19.99%) |
Apr 03, 2020 | 8.850 | 9.005 | 8.295 | 8.488 | 25,234 | -0.42(-4.76%) |
Apr 02, 2020 | 8.534 | 9.012 | 8.416 | 8.912 | 41,914 | +0.22(+2.51%) |