Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.13 | 22.20 | 21.95 | 22.00 | 165,465 | -0.15(-0.67%) |
Apr 29, 2021 | 22.31 | 22.31 | 21.97 | 22.15 | 166,957 | +0.05(+0.21%) |
Apr 28, 2021 | 22.18 | 22.18 | 22.01 | 22.10 | 706,757 | -0.21(-0.96%) |
Apr 27, 2021 | 22.38 | 22.45 | 22.21 | 22.31 | 338,577 | -1.04(-4.45%) |
Apr 26, 2021 | 23.36 | 24.05 | 23.21 | 23.35 | 487,512 | +1.09(+4.91%) |
Apr 23, 2021 | 22.06 | 22.39 | 22.06 | 22.26 | 240,107 | +0.74(+3.45%) |
Apr 22, 2021 | 21.80 | 21.82 | 21.52 | 21.52 | 212,549 | -0.21(-0.98%) |
Apr 21, 2021 | 21.49 | 21.75 | 21.43 | 21.73 | 232,471 | -0.06(-0.26%) |
Apr 20, 2021 | 22.06 | 22.08 | 21.71 | 21.79 | 264,381 | -0.38(-1.71%) |
Apr 19, 2021 | 22.29 | 22.31 | 22.10 | 22.17 | 164,477 | -0.01(-0.04%) |
Apr 16, 2021 | 22.18 | 22.26 | 22.03 | 22.18 | 194,157 | -0.19(-0.83%) |
Apr 15, 2021 | 22.36 | 22.38 | 22.27 | 22.36 | 183,244 | +0.08(+0.37%) |
Apr 14, 2021 | 22.14 | 22.36 | 22.14 | 22.28 | 210,453 | +0.50(+2.30%) |
Apr 13, 2021 | 21.80 | 21.82 | 21.59 | 21.78 | 221,771 | -0.27(-1.22%) |
Apr 12, 2021 | 22.20 | 22.24 | 21.99 | 22.05 | 261,040 | +0.22(+1.02%) |
Apr 09, 2021 | 21.79 | 21.82 | 21.70 | 21.82 | 159,748 | +0.24(+1.12%) |
Apr 08, 2021 | 21.57 | 21.68 | 21.55 | 21.58 | 192,184 | +0.20(+0.95%) |
Apr 07, 2021 | 21.23 | 21.38 | 21.20 | 21.38 | 119,227 | +0.17(+0.79%) |
Apr 06, 2021 | 21.31 | 21.39 | 21.19 | 21.21 | 174,069 | -0.41(-1.89%) |
Apr 05, 2021 | 21.40 | 21.69 | 21.40 | 21.62 | 184,563 | +0.40(+1.88%) |
Apr 01, 2021 | 21.11 | 21.23 | 20.96 | 21.22 | 199,334 | +0.11(+0.53%) |
Mar 31, 2021 | 21.11 | 21.15 | 21.00 | 21.11 | 177,564 | -0.20(-0.96%) |
Mar 30, 2021 | 21.28 | 21.40 | 21.17 | 21.31 | 227,296 | +0.00(+0.00%) |
Mar 29, 2021 | 21.31 | 21.40 | 21.23 | 21.31 | 325,260 | +0.03(+0.13%) |
Mar 26, 2021 | 21.05 | 21.30 | 20.97 | 21.29 | 282,930 | +0.19(+0.88%) |
Mar 25, 2021 | 20.80 | 21.13 | 20.76 | 21.10 | 311,572 | +0.70(+3.45%) |
Mar 24, 2021 | 20.48 | 20.50 | 20.30 | 20.40 | 646,022 | -0.11(-0.54%) |
Mar 23, 2021 | 20.77 | 20.81 | 20.48 | 20.51 | 338,259 | +0.02(+0.09%) |
Mar 22, 2021 | 20.36 | 20.56 | 20.29 | 20.49 | 291,311 | +0.10(+0.50%) |
Mar 19, 2021 | 20.41 | 20.45 | 20.27 | 20.39 | 150,040 | +0.27(+1.34%) |
Mar 18, 2021 | 20.14 | 20.30 | 20.12 | 20.12 | 144,089 | -0.14(-0.69%) |
Mar 17, 2021 | 20.15 | 20.29 | 20.05 | 20.26 | 175,602 | -0.05(-0.23%) |
Mar 16, 2021 | 20.23 | 20.37 | 20.23 | 20.30 | 208,016 | -0.01(-0.05%) |
Mar 15, 2021 | 20.21 | 20.33 | 20.16 | 20.31 | 183,434 | +0.19(+0.92%) |
Mar 12, 2021 | 20.02 | 20.17 | 19.94 | 20.13 | 192,323 | -0.19(-0.91%) |
Mar 11, 2021 | 20.29 | 20.34 | 20.19 | 20.31 | 129,788 | -0.05(-0.23%) |
Mar 10, 2021 | 20.32 | 20.40 | 20.17 | 20.36 | 243,948 | -0.06(-0.27%) |
Mar 09, 2021 | 20.40 | 20.47 | 20.34 | 20.41 | 274,123 | +0.28(+1.38%) |
Mar 08, 2021 | 20.15 | 20.26 | 20.05 | 20.14 | 245,360 | +0.59(+3.04%) |
Mar 05, 2021 | 19.47 | 19.59 | 19.22 | 19.54 | 397,698 | -0.06(-0.28%) |
Mar 04, 2021 | 19.79 | 19.87 | 19.43 | 19.60 | 359,446 | -0.50(-2.49%) |
Mar 03, 2021 | 20.22 | 20.31 | 20.10 | 20.10 | 392,598 | -0.19(-0.91%) |
Mar 02, 2021 | 20.22 | 20.44 | 20.17 | 20.28 | 370,782 | +0.01(+0.05%) |
Mar 01, 2021 | 20.05 | 20.41 | 19.96 | 20.28 | 348,361 | +0.22(+1.11%) |
Feb 26, 2021 | 20.19 | 20.25 | 19.94 | 20.05 | 239,352 | -0.45(-2.17%) |
Feb 25, 2021 | 20.78 | 20.80 | 20.44 | 20.50 | 249,229 | -0.19(-0.94%) |
Feb 24, 2021 | 20.50 | 20.70 | 20.48 | 20.69 | 378,015 | +0.27(+1.32%) |
Feb 23, 2021 | 20.59 | 20.59 | 20.28 | 20.42 | 275,182 | -0.16(-0.77%) |
Feb 22, 2021 | 20.54 | 20.69 | 20.51 | 20.58 | 150,860 | -0.06(-0.27%) |
Feb 19, 2021 | 20.66 | 20.76 | 20.59 | 20.64 | 134,939 | +0.07(+0.36%) |
Feb 18, 2021 | 20.60 | 20.60 | 20.38 | 20.56 | 285,008 | -0.32(-1.55%) |
Feb 17, 2021 | 20.90 | 20.92 | 20.73 | 20.89 | 179,239 | +0.05(+0.22%) |
Feb 16, 2021 | 20.90 | 20.97 | 20.82 | 20.84 | 265,437 | -0.43(-2.01%) |
Feb 12, 2021 | 21.07 | 21.32 | 21.04 | 21.27 | 247,119 | +0.13(+0.61%) |
Feb 11, 2021 | 21.16 | 21.17 | 20.98 | 21.14 | 304,598 | +0.17(+0.80%) |
Feb 10, 2021 | 21.09 | 21.14 | 20.90 | 20.97 | 204,428 | -0.04(-0.18%) |
Feb 09, 2021 | 20.88 | 21.05 | 20.85 | 21.01 | 356,927 | -0.06(-0.31%) |
Feb 08, 2021 | 20.90 | 21.15 | 20.90 | 21.07 | 206,171 | +0.19(+0.93%) |
Feb 05, 2021 | 20.90 | 20.91 | 20.81 | 20.88 | 213,141 | -0.18(-0.84%) |
Feb 04, 2021 | 20.91 | 21.05 | 20.86 | 21.05 | 220,995 | +0.51(+2.48%) |
Feb 03, 2021 | 20.41 | 20.65 | 20.35 | 20.54 | 358,829 | -0.12(-0.58%) |
Feb 02, 2021 | 20.67 | 20.73 | 20.55 | 20.66 | 302,433 | -0.37(-1.76%) |
Feb 01, 2021 | 20.81 | 21.09 | 20.70 | 21.04 | 567,790 | +0.55(+2.67%) |
Jan 29, 2021 | 20.61 | 20.78 | 20.41 | 20.49 | 526,273 | -0.94(-4.37%) |
Jan 28, 2021 | 22.09 | 22.19 | 21.42 | 21.42 | 542,556 | -0.64(-2.90%) |
Jan 27, 2021 | 21.81 | 22.45 | 21.78 | 22.06 | 1,388,861 | +1.29(+6.20%) |
Jan 26, 2021 | 20.86 | 20.86 | 20.34 | 20.78 | 821,760 | +0.86(+4.33%) |
Jan 25, 2021 | 19.86 | 19.92 | 19.68 | 19.91 | 365,766 | +0.29(+1.46%) |
Jan 22, 2021 | 19.58 | 19.64 | 19.45 | 19.63 | 140,224 | -0.14(-0.70%) |
Jan 21, 2021 | 19.98 | 19.98 | 19.67 | 19.77 | 413,676 | -0.32(-1.57%) |
Jan 20, 2021 | 19.94 | 20.09 | 19.87 | 20.08 | 419,885 | +0.57(+2.90%) |
Jan 19, 2021 | 19.54 | 19.56 | 19.26 | 19.52 | 492,550 | -0.30(-1.50%) |
Jan 15, 2021 | 19.94 | 20.00 | 19.59 | 19.81 | 443,649 | +0.15(+0.75%) |
Jan 14, 2021 | 19.31 | 19.96 | 19.22 | 19.66 | 563,000 | +1.58(+8.71%) |
Jan 13, 2021 | 18.12 | 18.16 | 18.05 | 18.09 | 265,369 | +0.13(+0.72%) |
Jan 12, 2021 | 17.93 | 17.98 | 17.87 | 17.96 | 280,995 | +0.14(+0.78%) |
Jan 11, 2021 | 17.62 | 17.87 | 17.62 | 17.82 | 228,061 | -0.01(-0.05%) |
Jan 08, 2021 | 17.85 | 17.85 | 17.66 | 17.83 | 248,305 | +0.21(+1.21%) |
Jan 07, 2021 | 17.61 | 17.66 | 17.55 | 17.61 | 389,093 | -0.25(-1.40%) |
Jan 06, 2021 | 17.71 | 17.92 | 17.64 | 17.86 | 373,600 | +0.37(+2.12%) |
Jan 05, 2021 | 17.42 | 17.55 | 17.39 | 17.49 | 398,627 | +0.61(+3.62%) |
Jan 04, 2021 | 17.15 | 17.21 | 16.85 | 16.88 | 639,807 | -1.11(-6.18%) |
Dec 31, 2020 | 17.99 | 17.99 | 17.99 | 316,784 | +0.04(+0.21%) | |
Dec 30, 2020 | 17.88 | 18.06 | 17.85 | 17.96 | 316,784 | -0.09(-0.51%) |
Dec 29, 2020 | 18.16 | 18.35 | 18.00 | 18.05 | 511,049 | +0.10(+0.57%) |
Dec 28, 2020 | 17.76 | 18.16 | 17.76 | 17.95 | 334,594 | +0.12(+0.66%) |
Dec 24, 2020 | 17.84 | 17.86 | 17.77 | 17.83 | 102,070 | +0.03(+0.15%) |
Dec 23, 2020 | 17.67 | 17.84 | 17.63 | 17.80 | 715,427 | -0.08(-0.46%) |
Dec 22, 2020 | 17.98 | 17.98 | 17.82 | 17.88 | 367,607 | -0.14(-0.76%) |
Dec 21, 2020 | 17.91 | 18.03 | 17.80 | 18.02 | 302,462 | -0.28(-1.54%) |
Dec 18, 2020 | 18.39 | 18.43 | 18.23 | 18.30 | 380,373 | +0.25(+1.41%) |
Dec 17, 2020 | 18.09 | 18.09 | 17.98 | 18.05 | 228,228 | -0.23(-1.25%) |
Dec 16, 2020 | 18.32 | 18.39 | 18.23 | 18.28 | 266,225 | +0.14(+0.75%) |
Dec 15, 2020 | 18.00 | 18.16 | 17.94 | 18.14 | 252,349 | +0.07(+0.40%) |
Dec 14, 2020 | 18.19 | 18.23 | 18.04 | 18.07 | 334,280 | +0.21(+1.17%) |
Dec 11, 2020 | 17.81 | 17.90 | 17.77 | 17.86 | 209,524 | -0.12(-0.66%) |
Dec 10, 2020 | 17.98 | 18.02 | 17.90 | 17.98 | 375,828 | +0.63(+3.62%) |
Dec 09, 2020 | 17.41 | 17.44 | 17.22 | 17.35 | 368,387 | -0.07(-0.42%) |
Dec 08, 2020 | 17.35 | 17.51 | 17.35 | 17.42 | 330,473 | +0.25(+1.43%) |
Dec 07, 2020 | 17.19 | 17.32 | 17.16 | 17.17 | 426,130 | -0.56(-3.13%) |
Dec 04, 2020 | 17.53 | 17.74 | 17.52 | 17.73 | 454,756 | +0.52(+3.01%) |
Dec 03, 2020 | 17.24 | 17.32 | 17.17 | 17.21 | 361,830 | +0.17(+1.01%) |
Dec 02, 2020 | 16.91 | 17.18 | 16.87 | 17.04 | 423,201 | +0.56(+3.43%) |
Dec 01, 2020 | 16.38 | 16.50 | 16.36 | 16.47 | 465,210 | +0.34(+2.09%) |
Nov 30, 2020 | 16.52 | 16.55 | 16.12 | 16.14 | 589,218 | -0.78(-4.63%) |
Nov 27, 2020 | 16.92 | 16.97 | 16.90 | 16.92 | 224,686 | -0.24(-1.38%) |
Nov 25, 2020 | 16.99 | 17.17 | 16.98 | 17.16 | 759,648 | +0.18(+1.07%) |
Nov 24, 2020 | 17.03 | 17.26 | 16.93 | 16.97 | 811,680 | -0.04(-0.21%) |
Nov 23, 2020 | 17.00 | 17.10 | 16.97 | 17.01 | 511,849 | +0.18(+1.08%) |
Nov 20, 2020 | 16.83 | 16.87 | 16.76 | 16.83 | 194,581 | +0.15(+0.87%) |
Nov 19, 2020 | 16.67 | 16.69 | 16.56 | 16.68 | 271,371 | +0.10(+0.60%) |
Nov 18, 2020 | 16.70 | 16.78 | 16.57 | 16.58 | 270,323 | -0.16(-0.98%) |
Nov 17, 2020 | 16.78 | 16.83 | 16.73 | 16.75 | 358,876 | -0.11(-0.65%) |
Nov 16, 2020 | 16.82 | 16.96 | 16.76 | 16.86 | 544,925 | +0.48(+2.95%) |
Nov 13, 2020 | 16.12 | 16.44 | 16.12 | 16.37 | 385,098 | +0.25(+1.52%) |
Nov 12, 2020 | 16.27 | 16.28 | 16.06 | 16.13 | 389,189 | -0.36(-2.21%) |
Nov 11, 2020 | 16.57 | 16.59 | 16.42 | 16.49 | 549,662 | -0.36(-2.16%) |
Nov 10, 2020 | 16.92 | 17.01 | 16.81 | 16.86 | 751,833 | +0.17(+1.04%) |
Nov 09, 2020 | 16.48 | 16.87 | 16.47 | 16.68 | 1,404,159 | +0.68(+4.27%) |
Nov 06, 2020 | 16.04 | 16.10 | 15.96 | 16.00 | 326,426 | +0.09(+0.57%) |
Nov 05, 2020 | 15.83 | 15.93 | 15.80 | 15.91 | 565,960 | +0.03(+0.17%) |
Nov 04, 2020 | 15.99 | 16.09 | 15.86 | 15.88 | 608,031 | -0.58(-3.54%) |
Nov 03, 2020 | 16.38 | 16.55 | 16.36 | 16.46 | 407,121 | +0.29(+1.80%) |
Nov 02, 2020 | 16.04 | 16.17 | 16.01 | 16.17 | 393,647 | +0.29(+1.83%) |
Oct 30, 2020 | 15.80 | 15.90 | 15.78 | 15.88 | 453,657 | -0.11(-0.68%) |
Oct 29, 2020 | 15.98 | 16.09 | 15.86 | 15.99 | 677,353 | +0.14(+0.86%) |
Oct 28, 2020 | 15.94 | 16.02 | 15.82 | 15.86 | 1,563,771 | -0.82(-4.91%) |
Oct 27, 2020 | 16.70 | 16.79 | 16.56 | 16.67 | 1,443,078 | +0.64(+3.97%) |
Oct 26, 2020 | 15.84 | 16.16 | 15.59 | 16.04 | 1,069,733 | +1.06(+7.11%) |
Oct 23, 2020 | 15.02 | 15.14 | 14.92 | 14.97 | 415,422 | +0.17(+1.17%) |
Oct 22, 2020 | 14.67 | 14.81 | 14.63 | 14.80 | 395,113 | +0.14(+0.93%) |
Oct 21, 2020 | 14.57 | 14.74 | 14.57 | 14.66 | 571,115 | +0.46(+3.20%) |
Oct 20, 2020 | 14.18 | 14.28 | 14.13 | 14.21 | 630,332 | +0.10(+0.71%) |
Oct 19, 2020 | 14.24 | 14.24 | 14.07 | 14.11 | 640,062 | -0.25(-1.71%) |
Oct 16, 2020 | 14.31 | 14.42 | 14.29 | 14.35 | 376,857 | -0.03(-0.19%) |
Oct 15, 2020 | 14.28 | 14.38 | 14.22 | 14.38 | 436,043 | +0.01(+0.06%) |
Oct 14, 2020 | 14.48 | 14.48 | 14.36 | 14.37 | 467,507 | -0.43(-2.89%) |
Oct 13, 2020 | 14.73 | 14.85 | 14.71 | 14.80 | 599,321 | +0.31(+2.14%) |
Oct 12, 2020 | 14.54 | 14.54 | 14.47 | 14.49 | 540,565 | -0.15(-0.99%) |
Oct 09, 2020 | 14.74 | 14.74 | 14.61 | 14.64 | 567,923 | -0.34(-2.25%) |
Oct 08, 2020 | 14.99 | 15.04 | 14.94 | 14.97 | 438,426 | -0.14(-0.90%) |
Oct 07, 2020 | 15.12 | 15.15 | 15.06 | 15.11 | 454,847 | -0.12(-0.78%) |
Oct 06, 2020 | 15.29 | 15.42 | 15.21 | 15.23 | 669,431 | +0.15(+0.97%) |
Oct 05, 2020 | 14.94 | 15.10 | 14.94 | 15.08 | 407,745 | +0.18(+1.22%) |
Oct 02, 2020 | 14.69 | 14.94 | 14.68 | 14.90 | 641,097 | -0.22(-1.44%) |
Oct 01, 2020 | 15.10 | 15.12 | 14.99 | 15.12 | 376,186 | +0.02(+0.12%) |
Sep 30, 2020 | 15.14 | 15.21 | 15.02 | 15.10 | 714,336 | +0.02(+0.12%) |
Sep 29, 2020 | 15.08 | 15.19 | 15.05 | 15.08 | 670,831 | -0.42(-2.70%) |
Sep 28, 2020 | 15.25 | 15.52 | 15.24 | 15.50 | 844,339 | +0.71(+4.80%) |
Sep 25, 2020 | 14.74 | 14.85 | 14.70 | 14.79 | 732,730 | -0.12(-0.79%) |
Sep 24, 2020 | 14.74 | 14.97 | 14.61 | 14.91 | 615,127 | +0.15(+1.05%) |
Sep 23, 2020 | 14.92 | 15.02 | 14.75 | 14.75 | 1,186,812 | -0.02(-0.12%) |
Sep 22, 2020 | 14.76 | 14.94 | 14.70 | 14.77 | 675,468 | +0.03(+0.19%) |
Sep 21, 2020 | 14.67 | 14.75 | 14.48 | 14.74 | 624,922 | -0.18(-1.22%) |
Sep 18, 2020 | 15.06 | 15.06 | 14.84 | 14.93 | 586,711 | -0.35(-2.26%) |
Sep 17, 2020 | 15.02 | 15.27 | 15.02 | 15.27 | 512,515 | +0.15(+0.96%) |
Sep 16, 2020 | 15.09 | 15.18 | 15.04 | 15.13 | 408,278 | -0.14(-0.89%) |
Sep 15, 2020 | 15.42 | 15.44 | 15.25 | 15.26 | 716,125 | -0.43(-2.73%) |
Sep 14, 2020 | 15.63 | 15.82 | 15.60 | 15.69 | 791,606 | +0.59(+3.92%) |
Sep 11, 2020 | 14.97 | 15.12 | 14.93 | 15.10 | 765,471 | +0.30(+2.03%) |
Sep 10, 2020 | 15.01 | 15.03 | 14.79 | 14.80 | 444,645 | -0.16(-1.09%) |
Sep 09, 2020 | 14.96 | 15.06 | 14.88 | 14.96 | 470,070 | +0.09(+0.61%) |
Sep 08, 2020 | 14.89 | 14.93 | 14.74 | 14.87 | 566,926 | -0.03(-0.18%) |
Sep 04, 2020 | 14.92 | 14.97 | 14.65 | 14.90 | 525,623 | +0.05(+0.31%) |
Sep 03, 2020 | 15.15 | 15.20 | 14.79 | 14.85 | 611,765 | -0.25(-1.69%) |
Sep 02, 2020 | 15.00 | 15.12 | 14.91 | 15.11 | 481,409 | +0.11(+0.73%) |
Sep 01, 2020 | 15.28 | 15.28 | 14.94 | 15.00 | 785,821 | -0.62(-3.96%) |
Aug 31, 2020 | 15.81 | 15.81 | 15.55 | 15.62 | 949,241 | -0.19(-1.21%) |
Aug 28, 2020 | 15.77 | 15.82 | 15.73 | 15.81 | 334,007 | +0.06(+0.40%) |
Aug 27, 2020 | 15.84 | 15.84 | 15.65 | 15.75 | 405,972 | -0.20(-1.26%) |
Aug 26, 2020 | 15.87 | 15.96 | 15.87 | 15.95 | 1,133,573 | -0.12(-0.74%) |
Aug 25, 2020 | 16.09 | 16.26 | 16.06 | 16.06 | 810,974 | +0.32(+2.02%) |
Aug 24, 2020 | 15.66 | 15.77 | 15.60 | 15.75 | 640,248 | -0.13(-0.80%) |
Aug 21, 2020 | 15.91 | 15.91 | 15.77 | 15.87 | 240,947 | -0.07(-0.46%) |
Aug 20, 2020 | 15.87 | 15.96 | 15.84 | 15.95 | 458,772 | +0.10(+0.63%) |
Aug 19, 2020 | 15.94 | 16.09 | 15.84 | 15.85 | 488,614 | +0.08(+0.52%) |
Aug 18, 2020 | 15.96 | 15.96 | 15.75 | 15.76 | 540,021 | -0.35(-2.15%) |
Aug 17, 2020 | 16.20 | 16.26 | 16.09 | 16.11 | 616,104 | -0.15(-0.90%) |
Aug 14, 2020 | 16.12 | 16.32 | 16.11 | 16.26 | 310,056 | +0.15(+0.90%) |
Aug 13, 2020 | 16.01 | 16.14 | 15.96 | 16.11 | 356,459 | +0.04(+0.23%) |
Aug 12, 2020 | 16.12 | 16.13 | 16.04 | 16.07 | 541,258 | +0.30(+1.90%) |
Aug 11, 2020 | 16.02 | 16.12 | 15.77 | 15.77 | 538,042 | +0.11(+0.70%) |
Aug 10, 2020 | 15.63 | 15.70 | 15.60 | 15.66 | 398,502 | +0.06(+0.41%) |
Aug 07, 2020 | 15.42 | 15.60 | 15.41 | 15.60 | 357,740 | +0.28(+1.84%) |
Aug 06, 2020 | 15.15 | 15.37 | 15.15 | 15.32 | 540,240 | +0.05(+0.30%) |
Aug 05, 2020 | 15.34 | 15.44 | 15.25 | 15.27 | 465,296 | -0.06(-0.42%) |
Aug 04, 2020 | 15.32 | 15.45 | 15.26 | 15.34 | 646,670 | +0.12(+0.78%) |
Aug 03, 2020 | 14.98 | 15.24 | 14.95 | 15.22 | 817,970 | +0.50(+3.40%) |
Jul 31, 2020 | 14.88 | 14.89 | 14.65 | 14.72 | 976,204 | -0.86(-5.55%) |
Jul 30, 2020 | 15.65 | 15.66 | 15.35 | 15.58 | 645,166 | -0.25(-1.61%) |
Jul 29, 2020 | 15.77 | 15.90 | 15.70 | 15.84 | 1,966,021 | -0.86(-5.18%) |
Jul 28, 2020 | 17.17 | 17.18 | 16.69 | 16.70 | 1,549,821 | -1.33(-7.37%) |
Jul 27, 2020 | 18.02 | 18.16 | 17.99 | 18.03 | 471,635 | +0.13(+0.71%) |
Jul 24, 2020 | 18.01 | 18.03 | 17.85 | 17.90 | 328,953 | -0.11(-0.61%) |
Jul 23, 2020 | 18.08 | 18.18 | 18.00 | 18.01 | 228,855 | -0.04(-0.20%) |
Jul 22, 2020 | 18.04 | 18.11 | 18.00 | 18.05 | 284,415 | -0.02(-0.10%) |
Jul 21, 2020 | 18.21 | 18.22 | 18.05 | 18.07 | 420,646 | -0.44(-2.36%) |
Jul 20, 2020 | 18.41 | 18.51 | 18.39 | 18.50 | 342,681 | +0.25(+1.40%) |
Jul 17, 2020 | 18.34 | 18.34 | 18.19 | 18.25 | 263,580 | -0.27(-1.47%) |
Jul 16, 2020 | 18.51 | 18.62 | 18.44 | 18.52 | 364,785 | +0.13(+0.69%) |
Jul 15, 2020 | 18.54 | 18.62 | 18.37 | 18.39 | 525,795 | -0.15(-0.79%) |
Jul 14, 2020 | 18.25 | 18.60 | 18.21 | 18.54 | 812,806 | +0.65(+3.61%) |
Jul 13, 2020 | 17.86 | 18.10 | 17.78 | 17.89 | 732,693 | +0.56(+3.26%) |
Jul 10, 2020 | 17.11 | 17.37 | 17.11 | 17.33 | 397,843 | +0.23(+1.33%) |
Jul 09, 2020 | 17.39 | 17.40 | 17.01 | 17.10 | 573,709 | -0.51(-2.89%) |
Jul 08, 2020 | 17.63 | 17.65 | 17.40 | 17.61 | 714,470 | -0.17(-0.97%) |
Jul 07, 2020 | 18.00 | 18.08 | 17.78 | 17.78 | 380,856 | -0.37(-2.06%) |
Jul 06, 2020 | 18.12 | 18.19 | 18.03 | 18.16 | 379,006 | +0.22(+1.22%) |
Jul 02, 2020 | 17.96 | 18.12 | 17.93 | 17.94 | 432,782 | +0.19(+1.08%) |
Jul 01, 2020 | 17.80 | 17.82 | 17.58 | 17.75 | 771,567 | -0.43(-2.35%) |
Jun 30, 2020 | 18.00 | 18.23 | 17.98 | 18.18 | 533,338 | +0.07(+0.40%) |
Jun 29, 2020 | 18.18 | 18.20 | 17.90 | 18.10 | 578,742 | -0.34(-1.83%) |
Jun 26, 2020 | 18.86 | 18.86 | 18.27 | 18.44 | 926,982 | -0.48(-2.52%) |
Jun 25, 2020 | 18.71 | 18.92 | 18.65 | 18.92 | 400,012 | +0.33(+1.78%) |
Jun 24, 2020 | 19.09 | 19.09 | 18.58 | 18.59 | 579,663 | -0.55(-2.90%) |
Jun 23, 2020 | 18.99 | 19.24 | 18.93 | 19.14 | 523,600 | +0.37(+1.95%) |
Jun 22, 2020 | 18.78 | 18.85 | 18.70 | 18.77 | 297,878 | -0.01(-0.05%) |
Jun 19, 2020 | 18.93 | 18.95 | 18.74 | 18.78 | 391,291 | +0.01(+0.05%) |
Jun 18, 2020 | 18.82 | 18.93 | 18.77 | 18.77 | 317,145 | -0.08(-0.43%) |
Jun 17, 2020 | 19.03 | 19.04 | 18.85 | 18.85 | 429,299 | -0.15(-0.80%) |
Jun 16, 2020 | 19.08 | 19.25 | 18.84 | 19.01 | 459,983 | +0.38(+2.06%) |
Jun 15, 2020 | 18.23 | 18.72 | 18.17 | 18.62 | 575,669 | +0.01(+0.05%) |
Jun 12, 2020 | 18.64 | 18.77 | 18.41 | 18.61 | 769,048 | +0.36(+1.96%) |
Jun 11, 2020 | 18.80 | 18.84 | 18.12 | 18.25 | 1,109,587 | -1.09(-5.64%) |
Jun 10, 2020 | 19.32 | 19.47 | 19.26 | 19.35 | 499,658 | +0.06(+0.32%) |
Jun 09, 2020 | 19.35 | 19.41 | 19.24 | 19.28 | 502,173 | -0.27(-1.37%) |
Jun 08, 2020 | 19.42 | 19.59 | 19.35 | 19.55 | 413,555 | +0.33(+1.72%) |
Jun 05, 2020 | 19.10 | 19.34 | 19.10 | 19.22 | 500,468 | +0.47(+2.53%) |
Jun 04, 2020 | 18.95 | 18.95 | 18.69 | 18.75 | 456,689 | -0.38(-2.01%) |
Jun 03, 2020 | 18.92 | 19.19 | 18.92 | 19.13 | 346,245 | +0.31(+1.66%) |
Jun 02, 2020 | 18.87 | 18.98 | 18.68 | 18.82 | 585,209 | +0.39(+2.13%) |
Jun 01, 2020 | 18.24 | 18.49 | 18.24 | 18.42 | 614,415 | +0.07(+0.39%) |
May 29, 2020 | 18.43 | 18.52 | 18.23 | 18.35 | 757,191 | -0.70(-3.66%) |
May 28, 2020 | 19.07 | 19.26 | 18.98 | 19.05 | 651,566 | +0.27(+1.43%) |
May 27, 2020 | 18.61 | 18.80 | 18.51 | 18.78 | 767,496 | +0.47(+2.59%) |
May 26, 2020 | 18.11 | 18.39 | 18.11 | 18.31 | 618,752 | +0.55(+3.07%) |
May 22, 2020 | 17.83 | 17.83 | 17.68 | 17.76 | 409,413 | -0.18(-1.00%) |
May 21, 2020 | 18.17 | 18.19 | 17.91 | 17.94 | 667,814 | -0.47(-2.57%) |
May 20, 2020 | 18.33 | 18.59 | 18.33 | 18.42 | 423,271 | +0.21(+1.13%) |
May 19, 2020 | 18.21 | 18.35 | 18.14 | 18.21 | 437,047 | -0.06(-0.34%) |
May 18, 2020 | 18.00 | 18.30 | 18.00 | 18.27 | 533,073 | +0.38(+2.15%) |
May 15, 2020 | 17.79 | 18.00 | 17.77 | 17.89 | 310,192 | +0.04(+0.25%) |
May 14, 2020 | 17.65 | 17.89 | 17.38 | 17.84 | 764,700 | -0.04(-0.25%) |
May 13, 2020 | 18.22 | 18.23 | 17.78 | 17.89 | 569,294 | -0.36(-1.96%) |
May 12, 2020 | 18.50 | 18.59 | 18.23 | 18.25 | 634,703 | -0.39(-2.11%) |
May 11, 2020 | 18.77 | 18.77 | 18.50 | 18.64 | 991,199 | +0.16(+0.87%) |
May 08, 2020 | 18.34 | 18.50 | 18.32 | 18.48 | 389,390 | +0.25(+1.37%) |
May 07, 2020 | 18.22 | 18.34 | 18.10 | 18.23 | 363,170 | -0.01(-0.05%) |
May 06, 2020 | 18.24 | 18.34 | 18.15 | 18.24 | 500,724 | +0.06(+0.34%) |
May 05, 2020 | 17.97 | 18.29 | 17.97 | 18.17 | 585,297 | +0.26(+1.45%) |
May 04, 2020 | 17.95 | 17.95 | 17.75 | 17.91 | 517,109 | -0.09(-0.50%) |