Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.59 | 31.15 | 30.37 | 30.42 | 261,881 | -0.44(-1.43%) |
Apr 29, 2021 | 30.24 | 31.35 | 30.24 | 30.86 | 292,896 | +0.71(+2.36%) |
Apr 28, 2021 | 30.11 | 30.78 | 29.95 | 30.15 | 218,441 | +0.00(+0.00%) |
Apr 27, 2021 | 30.12 | 30.28 | 29.76 | 30.15 | 299,546 | +0.01(+0.03%) |
Apr 26, 2021 | 30.83 | 31.25 | 30.10 | 30.14 | 277,681 | -0.42(-1.38%) |
Apr 23, 2021 | 29.74 | 30.76 | 29.74 | 30.56 | 676,138 | +0.88(+2.97%) |
Apr 22, 2021 | 30.37 | 30.56 | 29.67 | 29.68 | 215,971 | -0.70(-2.31%) |
Apr 21, 2021 | 29.59 | 30.39 | 29.55 | 30.38 | 234,732 | +0.85(+2.87%) |
Apr 20, 2021 | 30.83 | 30.85 | 29.37 | 29.53 | 298,760 | -1.33(-4.32%) |
Apr 19, 2021 | 30.87 | 31.02 | 30.51 | 30.87 | 230,018 | +0.12(+0.38%) |
Apr 16, 2021 | 30.75 | 30.91 | 30.33 | 30.75 | 297,643 | +0.48(+1.58%) |
Apr 15, 2021 | 30.38 | 30.42 | 29.62 | 30.27 | 219,787 | +0.06(+0.21%) |
Apr 14, 2021 | 29.79 | 30.62 | 29.79 | 30.21 | 269,350 | +0.09(+0.30%) |
Apr 13, 2021 | 30.44 | 30.95 | 29.80 | 30.12 | 246,729 | -0.53(-1.73%) |
Apr 12, 2021 | 31.05 | 31.14 | 30.56 | 30.65 | 286,147 | -0.22(-0.70%) |
Apr 09, 2021 | 30.45 | 30.94 | 30.30 | 30.87 | 252,330 | +0.72(+2.39%) |
Apr 08, 2021 | 29.68 | 30.15 | 29.11 | 30.15 | 341,260 | +0.37(+1.24%) |
Apr 07, 2021 | 30.24 | 30.24 | 29.55 | 29.78 | 192,631 | -0.03(-0.09%) |
Apr 06, 2021 | 29.97 | 30.15 | 29.57 | 29.80 | 174,562 | -0.24(-0.81%) |
Apr 05, 2021 | 29.99 | 30.13 | 29.55 | 30.05 | 238,345 | +0.48(+1.61%) |
Apr 01, 2021 | 29.27 | 29.58 | 28.89 | 29.57 | 254,329 | +0.11(+0.37%) |
Mar 31, 2021 | 29.34 | 29.95 | 29.04 | 29.46 | 484,976 | -0.09(-0.30%) |
Mar 30, 2021 | 29.62 | 30.04 | 29.18 | 29.55 | 398,716 | +0.40(+1.36%) |
Mar 29, 2021 | 29.75 | 30.05 | 28.90 | 29.16 | 341,513 | -0.92(-3.05%) |
Mar 26, 2021 | 29.65 | 30.15 | 29.25 | 30.07 | 330,961 | +0.81(+2.77%) |
Mar 25, 2021 | 28.06 | 29.35 | 27.69 | 29.26 | 409,811 | +1.04(+3.70%) |
Mar 24, 2021 | 28.54 | 29.43 | 28.18 | 28.22 | 360,393 | -0.23(-0.82%) |
Mar 23, 2021 | 28.83 | 29.20 | 28.05 | 28.45 | 317,768 | -0.84(-2.86%) |
Mar 22, 2021 | 29.78 | 29.78 | 28.83 | 29.29 | 259,140 | -0.82(-2.72%) |
Mar 19, 2021 | 29.07 | 30.95 | 29.07 | 30.11 | 974,226 | +0.39(+1.30%) |
Mar 18, 2021 | 29.90 | 30.95 | 29.40 | 29.72 | 590,219 | +0.21(+0.70%) |
Mar 17, 2021 | 29.68 | 29.89 | 29.25 | 29.52 | 305,058 | +0.12(+0.40%) |
Mar 16, 2021 | 29.43 | 29.55 | 28.64 | 29.40 | 244,141 | -0.27(-0.91%) |
Mar 15, 2021 | 29.73 | 29.78 | 28.84 | 29.67 | 313,961 | -0.05(-0.18%) |
Mar 12, 2021 | 29.12 | 29.77 | 28.92 | 29.72 | 325,297 | +0.96(+3.35%) |
Mar 11, 2021 | 28.58 | 28.88 | 28.32 | 28.76 | 197,148 | +0.32(+1.11%) |
Mar 10, 2021 | 28.15 | 28.71 | 27.78 | 28.44 | 319,063 | +0.45(+1.61%) |
Mar 09, 2021 | 28.13 | 28.75 | 27.48 | 27.99 | 431,362 | -0.26(-0.92%) |
Mar 08, 2021 | 28.16 | 28.80 | 28.02 | 28.25 | 319,944 | +0.58(+2.08%) |
Mar 05, 2021 | 27.43 | 27.71 | 26.81 | 27.68 | 274,431 | +0.85(+3.15%) |
Mar 04, 2021 | 27.08 | 27.69 | 26.48 | 26.83 | 247,146 | -0.14(-0.53%) |
Mar 03, 2021 | 27.18 | 27.71 | 26.94 | 26.98 | 273,980 | +0.25(+0.94%) |
Mar 02, 2021 | 27.24 | 27.47 | 26.71 | 26.72 | 341,280 | -0.53(-1.95%) |
Mar 01, 2021 | 26.76 | 27.27 | 26.53 | 27.26 | 264,148 | +1.07(+4.09%) |
Feb 26, 2021 | 26.24 | 26.72 | 25.72 | 26.18 | 299,975 | -0.23(-0.89%) |
Feb 25, 2021 | 27.31 | 27.35 | 26.01 | 26.42 | 320,549 | -0.62(-2.30%) |
Feb 24, 2021 | 26.66 | 27.35 | 26.66 | 27.04 | 324,051 | +0.46(+1.73%) |
Feb 23, 2021 | 26.42 | 26.94 | 26.20 | 26.58 | 304,404 | +0.37(+1.41%) |
Feb 22, 2021 | 26.08 | 26.61 | 26.08 | 26.21 | 385,054 | +0.04(+0.17%) |
Feb 19, 2021 | 25.53 | 26.23 | 25.53 | 26.17 | 332,627 | +0.95(+3.75%) |
Feb 18, 2021 | 25.51 | 25.81 | 25.16 | 25.22 | 229,116 | -0.45(-1.75%) |
Feb 17, 2021 | 25.51 | 25.99 | 25.04 | 25.67 | 170,475 | -0.19(-0.73%) |
Feb 16, 2021 | 25.65 | 26.03 | 25.42 | 25.86 | 251,288 | +0.29(+1.13%) |
Feb 12, 2021 | 25.41 | 25.99 | 25.21 | 25.57 | 192,912 | -0.13(-0.49%) |
Feb 11, 2021 | 25.78 | 26.11 | 25.36 | 25.70 | 269,374 | -0.06(-0.24%) |
Feb 10, 2021 | 25.82 | 26.20 | 25.69 | 25.76 | 199,599 | -0.14(-0.56%) |
Feb 09, 2021 | 25.56 | 25.98 | 25.28 | 25.90 | 186,598 | +0.29(+1.12%) |
Feb 08, 2021 | 25.57 | 25.62 | 25.18 | 25.62 | 405,709 | +0.28(+1.10%) |
Feb 05, 2021 | 25.52 | 25.63 | 25.13 | 25.34 | 432,138 | +0.00(+0.00%) |
Feb 04, 2021 | 24.02 | 25.39 | 23.97 | 25.34 | 394,227 | +1.37(+5.71%) |
Feb 03, 2021 | 24.03 | 24.54 | 23.72 | 23.97 | 222,128 | -0.03(-0.11%) |
Feb 02, 2021 | 23.54 | 24.18 | 23.35 | 24.00 | 279,307 | +0.63(+2.68%) |
Feb 01, 2021 | 23.15 | 23.52 | 22.65 | 23.37 | 197,670 | +0.50(+2.19%) |
Jan 29, 2021 | 22.73 | 23.32 | 22.72 | 22.87 | 1,453,895 | -0.28(-1.20%) |
Jan 28, 2021 | 23.48 | 23.49 | 22.81 | 23.15 | 451,874 | +0.19(+0.82%) |
Jan 27, 2021 | 22.81 | 23.83 | 21.93 | 22.96 | 452,482 | -1.39(-5.70%) |
Jan 26, 2021 | 25.28 | 25.38 | 24.26 | 24.34 | 247,618 | -0.62(-2.47%) |
Jan 25, 2021 | 25.04 | 25.21 | 24.45 | 24.96 | 280,124 | -0.43(-1.69%) |
Jan 22, 2021 | 24.83 | 25.46 | 24.52 | 25.39 | 293,282 | +0.26(+1.03%) |
Jan 21, 2021 | 25.91 | 25.91 | 25.12 | 25.13 | 219,203 | -0.64(-2.47%) |
Jan 20, 2021 | 25.86 | 25.91 | 25.36 | 25.77 | 231,973 | -0.08(-0.31%) |
Jan 19, 2021 | 26.10 | 26.10 | 24.85 | 25.85 | 220,415 | +0.13(+0.49%) |
Jan 15, 2021 | 25.61 | 26.04 | 25.25 | 25.72 | 231,586 | -0.31(-1.20%) |
Jan 14, 2021 | 25.91 | 26.40 | 25.72 | 26.04 | 304,026 | +0.33(+1.29%) |
Jan 13, 2021 | 25.87 | 25.88 | 25.07 | 25.70 | 194,116 | -0.22(-0.86%) |
Jan 12, 2021 | 25.65 | 26.05 | 25.33 | 25.93 | 229,697 | +0.64(+2.51%) |
Jan 11, 2021 | 24.58 | 25.35 | 24.37 | 25.29 | 228,948 | +0.63(+2.54%) |
Jan 08, 2021 | 25.53 | 25.53 | 24.13 | 24.67 | 248,463 | -0.62(-2.44%) |
Jan 07, 2021 | 24.88 | 25.43 | 24.64 | 25.28 | 270,328 | +0.61(+2.47%) |
Jan 06, 2021 | 23.81 | 25.19 | 23.81 | 24.68 | 639,673 | +1.61(+6.98%) |
Jan 05, 2021 | 22.64 | 23.47 | 22.62 | 23.07 | 479,174 | +0.28(+1.22%) |
Jan 04, 2021 | 23.05 | 23.24 | 22.53 | 22.79 | 355,814 | -0.17(-0.74%) |
Dec 31, 2020 | 22.96 | 22.96 | 22.96 | 184,942 | +0.10(+0.43%) | |
Dec 30, 2020 | 21.92 | 22.98 | 21.92 | 22.86 | 184,942 | +0.26(+1.15%) |
Dec 29, 2020 | 22.97 | 23.06 | 22.42 | 22.60 | 269,940 | -0.33(-1.44%) |
Dec 28, 2020 | 22.82 | 23.07 | 22.47 | 22.93 | 254,179 | +0.43(+1.91%) |
Dec 24, 2020 | 22.68 | 22.69 | 22.18 | 22.50 | 163,518 | -0.04(-0.16%) |
Dec 23, 2020 | 22.13 | 22.59 | 21.96 | 22.54 | 342,976 | +0.60(+2.73%) |
Dec 22, 2020 | 21.84 | 21.97 | 21.60 | 21.94 | 300,706 | +0.19(+0.86%) |
Dec 21, 2020 | 22.22 | 22.91 | 21.57 | 21.75 | 448,348 | -1.26(-5.48%) |
Dec 18, 2020 | 22.48 | 23.10 | 22.39 | 23.01 | 1,694,200 | +0.55(+2.43%) |
Dec 17, 2020 | 22.38 | 22.60 | 22.10 | 22.47 | 299,529 | +0.21(+0.96%) |
Dec 16, 2020 | 22.19 | 22.42 | 21.96 | 22.25 | 404,807 | +0.11(+0.49%) |
Dec 15, 2020 | 21.80 | 22.36 | 21.53 | 22.14 | 534,395 | +0.42(+1.94%) |
Dec 14, 2020 | 21.51 | 22.20 | 21.45 | 21.72 | 575,807 | +0.47(+2.23%) |
Dec 11, 2020 | 20.71 | 21.28 | 20.61 | 21.25 | 283,000 | +0.21(+1.02%) |
Dec 10, 2020 | 20.86 | 21.10 | 20.23 | 21.03 | 166,144 | +0.16(+0.77%) |
Dec 09, 2020 | 21.09 | 21.29 | 20.68 | 20.87 | 172,997 | -0.06(-0.30%) |
Dec 08, 2020 | 20.73 | 20.97 | 20.52 | 20.94 | 172,396 | +0.25(+1.21%) |
Dec 07, 2020 | 20.45 | 20.77 | 20.13 | 20.69 | 188,415 | +0.03(+0.13%) |
Dec 04, 2020 | 20.18 | 20.70 | 20.08 | 20.66 | 469,543 | +0.81(+4.06%) |
Dec 03, 2020 | 20.01 | 20.21 | 19.78 | 19.85 | 357,137 | -0.15(-0.76%) |
Dec 02, 2020 | 19.68 | 20.20 | 19.67 | 20.01 | 203,557 | +0.32(+1.64%) |
Dec 01, 2020 | 19.83 | 20.15 | 19.50 | 19.68 | 313,680 | +0.28(+1.43%) |
Nov 30, 2020 | 20.09 | 20.13 | 19.35 | 19.41 | 268,288 | -0.70(-3.47%) |
Nov 27, 2020 | 20.45 | 20.95 | 19.87 | 20.10 | 76,226 | -0.46(-2.22%) |
Nov 25, 2020 | 20.59 | 20.66 | 20.06 | 20.56 | 142,729 | -0.28(-1.33%) |
Nov 24, 2020 | 20.36 | 21.11 | 20.36 | 20.84 | 182,191 | +0.90(+4.53%) |
Nov 23, 2020 | 19.93 | 20.11 | 19.78 | 19.93 | 383,862 | +0.31(+1.60%) |
Nov 20, 2020 | 19.70 | 19.86 | 19.18 | 19.62 | 220,520 | -0.39(-1.97%) |
Nov 19, 2020 | 20.20 | 20.21 | 19.51 | 20.01 | 186,194 | -0.24(-1.19%) |
Nov 18, 2020 | 20.88 | 21.18 | 20.22 | 20.26 | 273,647 | -0.44(-2.12%) |
Nov 17, 2020 | 20.35 | 20.82 | 20.09 | 20.69 | 289,947 | -0.04(-0.22%) |
Nov 16, 2020 | 19.72 | 20.78 | 19.72 | 20.74 | 317,604 | +0.82(+4.13%) |
Nov 13, 2020 | 19.97 | 20.35 | 19.66 | 19.92 | 302,336 | +0.30(+1.50%) |
Nov 12, 2020 | 19.80 | 20.34 | 19.40 | 19.62 | 1,262,867 | -0.57(-2.84%) |
Nov 11, 2020 | 20.94 | 20.98 | 19.84 | 20.19 | 371,238 | -0.70(-3.34%) |
Nov 10, 2020 | 20.27 | 21.20 | 20.10 | 20.89 | 471,056 | +1.01(+5.09%) |
Nov 09, 2020 | 20.12 | 20.93 | 19.47 | 19.88 | 601,942 | +2.03(+11.38%) |
Nov 06, 2020 | 18.20 | 18.45 | 17.83 | 17.85 | 268,134 | -0.21(-1.19%) |
Nov 05, 2020 | 17.49 | 18.26 | 17.49 | 18.06 | 229,259 | +0.65(+3.75%) |
Nov 04, 2020 | 17.70 | 17.91 | 17.22 | 17.41 | 277,564 | -0.72(-4.00%) |
Nov 03, 2020 | 18.45 | 18.45 | 17.92 | 18.14 | 509,291 | +0.35(+1.95%) |
Nov 02, 2020 | 17.83 | 18.09 | 17.59 | 17.79 | 261,336 | +0.28(+1.62%) |
Oct 30, 2020 | 16.91 | 17.72 | 16.81 | 17.51 | 622,141 | +0.60(+3.57%) |
Oct 29, 2020 | 16.50 | 16.99 | 16.23 | 16.90 | 333,384 | +0.36(+2.20%) |
Oct 28, 2020 | 17.73 | 17.90 | 16.04 | 16.54 | 612,032 | -0.77(-4.46%) |
Oct 27, 2020 | 18.43 | 18.43 | 17.29 | 17.31 | 248,068 | -1.08(-5.89%) |
Oct 26, 2020 | 18.69 | 18.69 | 17.99 | 18.39 | 632,246 | -0.50(-2.63%) |
Oct 23, 2020 | 19.13 | 19.41 | 18.85 | 18.89 | 404,617 | -0.19(-0.98%) |
Oct 22, 2020 | 18.53 | 19.15 | 18.49 | 19.08 | 379,084 | +0.55(+2.99%) |
Oct 21, 2020 | 18.30 | 18.58 | 18.22 | 18.52 | 196,446 | +0.24(+1.29%) |
Oct 20, 2020 | 17.96 | 18.39 | 17.96 | 18.29 | 329,308 | +0.40(+2.23%) |
Oct 19, 2020 | 18.12 | 18.32 | 17.87 | 17.89 | 269,736 | -0.08(-0.44%) |
Oct 16, 2020 | 18.14 | 18.22 | 17.75 | 17.97 | 311,972 | -0.18(-0.98%) |
Oct 15, 2020 | 17.45 | 18.32 | 17.35 | 18.14 | 423,931 | +0.52(+2.97%) |
Oct 14, 2020 | 17.90 | 18.06 | 17.60 | 17.62 | 205,616 | -0.29(-1.63%) |
Oct 13, 2020 | 18.05 | 18.05 | 17.60 | 17.91 | 200,951 | -0.23(-1.27%) |
Oct 12, 2020 | 17.55 | 18.22 | 17.54 | 18.14 | 169,201 | +0.51(+2.92%) |
Oct 09, 2020 | 18.15 | 18.39 | 17.58 | 17.63 | 254,041 | -0.31(-1.73%) |
Oct 08, 2020 | 17.57 | 17.98 | 17.40 | 17.94 | 297,560 | +0.59(+3.43%) |
Oct 07, 2020 | 17.20 | 17.61 | 17.12 | 17.35 | 383,568 | +0.38(+2.25%) |
Oct 06, 2020 | 16.98 | 17.55 | 16.80 | 16.96 | 434,041 | +0.28(+1.70%) |
Oct 05, 2020 | 16.24 | 16.71 | 16.22 | 16.68 | 196,760 | +0.71(+4.45%) |
Oct 02, 2020 | 15.14 | 16.08 | 15.14 | 15.97 | 268,354 | +0.51(+3.27%) |
Oct 01, 2020 | 15.07 | 15.46 | 15.00 | 15.46 | 193,898 | +0.35(+2.35%) |
Sep 30, 2020 | 15.12 | 15.49 | 14.91 | 15.11 | 259,121 | +0.10(+0.65%) |
Sep 29, 2020 | 14.95 | 15.11 | 14.79 | 15.01 | 215,054 | -0.02(-0.12%) |
Sep 28, 2020 | 14.61 | 15.15 | 14.61 | 15.03 | 202,115 | +0.67(+4.63%) |
Sep 25, 2020 | 13.93 | 14.47 | 13.93 | 14.36 | 153,957 | +0.22(+1.57%) |
Sep 24, 2020 | 14.01 | 14.53 | 13.77 | 14.14 | 301,242 | +0.13(+0.95%) |
Sep 23, 2020 | 14.21 | 14.80 | 13.99 | 14.01 | 247,241 | -0.22(-1.56%) |
Sep 22, 2020 | 15.17 | 15.62 | 14.11 | 14.23 | 357,767 | +0.19(+1.33%) |
Sep 21, 2020 | 14.56 | 14.93 | 13.78 | 14.05 | 390,678 | -1.00(-6.66%) |
Sep 18, 2020 | 15.70 | 15.70 | 14.98 | 15.05 | 1,311,568 | -0.53(-3.42%) |
Sep 17, 2020 | 15.25 | 15.75 | 15.15 | 15.58 | 265,237 | +0.09(+0.57%) |
Sep 16, 2020 | 15.39 | 15.81 | 15.21 | 15.49 | 204,757 | +0.10(+0.63%) |
Sep 15, 2020 | 16.42 | 16.42 | 15.33 | 15.39 | 241,570 | -0.68(-4.25%) |
Sep 14, 2020 | 16.00 | 16.41 | 15.88 | 16.08 | 322,635 | +0.11(+0.67%) |
Sep 11, 2020 | 15.96 | 16.19 | 15.73 | 15.97 | 348,489 | +0.07(+0.45%) |
Sep 10, 2020 | 16.09 | 16.27 | 15.82 | 15.90 | 501,501 | -0.20(-1.27%) |
Sep 09, 2020 | 15.97 | 16.13 | 15.55 | 16.10 | 453,419 | +0.13(+0.83%) |
Sep 08, 2020 | 15.90 | 16.18 | 15.75 | 15.97 | 265,809 | -0.28(-1.69%) |
Sep 04, 2020 | 16.20 | 16.43 | 15.83 | 16.25 | 219,327 | +0.50(+3.16%) |
Sep 03, 2020 | 15.91 | 16.63 | 15.65 | 15.75 | 180,885 | -0.13(-0.84%) |
Sep 02, 2020 | 15.74 | 15.90 | 15.53 | 15.88 | 185,181 | +0.08(+0.50%) |
Sep 01, 2020 | 15.81 | 16.52 | 15.69 | 15.80 | 183,221 | -0.15(-0.95%) |
Aug 31, 2020 | 16.24 | 16.25 | 15.86 | 15.95 | 222,141 | -0.33(-2.02%) |
Aug 28, 2020 | 16.50 | 16.50 | 16.09 | 16.28 | 309,267 | -0.05(-0.33%) |
Aug 27, 2020 | 15.93 | 16.46 | 15.93 | 16.33 | 179,774 | +0.42(+2.62%) |
Aug 26, 2020 | 16.33 | 16.33 | 15.76 | 15.92 | 149,431 | -0.41(-2.50%) |
Aug 25, 2020 | 16.41 | 16.41 | 16.13 | 16.33 | 214,918 | +0.05(+0.33%) |
Aug 24, 2020 | 15.82 | 16.33 | 15.38 | 16.27 | 228,082 | +0.62(+3.97%) |
Aug 21, 2020 | 15.67 | 15.78 | 15.42 | 15.65 | 290,107 | -0.04(-0.28%) |
Aug 20, 2020 | 15.87 | 15.94 | 15.64 | 15.70 | 229,255 | -0.44(-2.75%) |
Aug 19, 2020 | 16.26 | 16.41 | 15.86 | 16.14 | 217,495 | +0.02(+0.11%) |
Aug 18, 2020 | 16.73 | 16.73 | 16.05 | 16.12 | 369,847 | -0.63(-3.76%) |
Aug 17, 2020 | 16.84 | 16.84 | 16.40 | 16.75 | 303,296 | -0.13(-0.79%) |
Aug 14, 2020 | 16.30 | 17.03 | 16.19 | 16.88 | 392,670 | +0.29(+1.76%) |
Aug 13, 2020 | 16.61 | 16.66 | 16.16 | 16.59 | 225,291 | -0.17(-1.01%) |
Aug 12, 2020 | 17.35 | 17.58 | 16.49 | 16.76 | 228,474 | -0.18(-1.05%) |
Aug 11, 2020 | 16.98 | 17.91 | 16.79 | 16.94 | 257,634 | +0.26(+1.54%) |
Aug 10, 2020 | 16.51 | 17.12 | 15.11 | 16.68 | 273,860 | +0.40(+2.45%) |
Aug 07, 2020 | 15.29 | 16.30 | 15.15 | 16.28 | 335,753 | +0.79(+5.10%) |
Aug 06, 2020 | 15.58 | 15.70 | 15.39 | 15.49 | 105,869 | -0.21(-1.36%) |
Aug 05, 2020 | 15.40 | 15.72 | 15.17 | 15.70 | 221,939 | +0.62(+4.12%) |
Aug 04, 2020 | 15.07 | 15.27 | 14.84 | 15.08 | 203,877 | -0.11(-0.75%) |
Aug 03, 2020 | 14.87 | 15.27 | 14.66 | 15.20 | 264,953 | +0.51(+3.47%) |
Jul 31, 2020 | 15.00 | 15.05 | 14.27 | 14.69 | 307,692 | -0.39(-2.56%) |
Jul 30, 2020 | 14.92 | 15.15 | 14.52 | 15.07 | 250,765 | -0.34(-2.22%) |
Jul 29, 2020 | 14.85 | 15.42 | 14.49 | 15.42 | 389,411 | +1.01(+7.01%) |
Jul 28, 2020 | 14.33 | 14.64 | 14.30 | 14.41 | 319,544 | +0.04(+0.24%) |
Jul 27, 2020 | 14.26 | 14.60 | 14.20 | 14.37 | 738,055 | -0.31(-2.09%) |
Jul 24, 2020 | 14.95 | 15.03 | 14.67 | 14.68 | 146,162 | -0.23(-1.53%) |
Jul 23, 2020 | 14.46 | 15.06 | 14.46 | 14.91 | 201,719 | +0.44(+3.07%) |
Jul 22, 2020 | 14.57 | 14.72 | 14.33 | 14.46 | 192,082 | -0.33(-2.23%) |
Jul 21, 2020 | 14.06 | 14.82 | 14.06 | 14.79 | 184,501 | +0.95(+6.85%) |
Jul 20, 2020 | 14.06 | 14.13 | 13.84 | 13.84 | 154,231 | -0.33(-2.35%) |
Jul 17, 2020 | 14.38 | 14.55 | 14.08 | 14.18 | 226,984 | -0.26(-1.82%) |
Jul 16, 2020 | 14.61 | 14.73 | 14.32 | 14.44 | 175,807 | -0.27(-1.85%) |
Jul 15, 2020 | 14.29 | 14.81 | 14.18 | 14.71 | 268,285 | +0.79(+5.68%) |
Jul 14, 2020 | 14.29 | 14.38 | 13.71 | 13.92 | 168,669 | -0.41(-2.88%) |
Jul 13, 2020 | 14.57 | 14.71 | 14.09 | 14.34 | 214,069 | +0.07(+0.49%) |
Jul 10, 2020 | 13.79 | 14.33 | 13.70 | 14.27 | 343,436 | +0.57(+4.17%) |
Jul 09, 2020 | 14.10 | 14.10 | 13.34 | 13.70 | 377,167 | -0.49(-3.47%) |
Jul 08, 2020 | 14.12 | 14.44 | 13.80 | 14.19 | 232,194 | -0.04(-0.25%) |
Jul 07, 2020 | 14.38 | 14.49 | 14.09 | 14.22 | 250,673 | -0.39(-2.65%) |
Jul 06, 2020 | 15.05 | 15.28 | 14.53 | 14.61 | 172,615 | +0.08(+0.54%) |
Jul 02, 2020 | 15.07 | 15.25 | 14.44 | 14.53 | 295,398 | -0.05(-0.36%) |
Jul 01, 2020 | 15.54 | 15.69 | 14.53 | 14.58 | 237,294 | -0.97(-6.21%) |
Jun 30, 2020 | 15.00 | 15.61 | 14.99 | 15.55 | 258,695 | +0.42(+2.79%) |
Jun 29, 2020 | 14.51 | 15.43 | 14.49 | 15.13 | 287,076 | +0.89(+6.23%) |
Jun 26, 2020 | 14.56 | 14.56 | 13.95 | 14.24 | 864,340 | -0.62(-4.20%) |
Jun 25, 2020 | 14.16 | 14.87 | 14.16 | 14.86 | 308,157 | +0.60(+4.19%) |
Jun 24, 2020 | 14.85 | 14.85 | 14.09 | 14.27 | 255,669 | -0.82(-5.42%) |
Jun 23, 2020 | 15.67 | 15.74 | 15.07 | 15.08 | 206,129 | -0.22(-1.41%) |
Jun 22, 2020 | 14.96 | 15.39 | 14.71 | 15.30 | 146,375 | +0.10(+0.66%) |
Jun 19, 2020 | 15.76 | 15.76 | 14.78 | 15.20 | 725,463 | -0.34(-2.20%) |
Jun 18, 2020 | 14.77 | 15.74 | 14.77 | 15.54 | 297,881 | +0.57(+3.81%) |
Jun 17, 2020 | 16.05 | 16.05 | 14.94 | 14.97 | 273,968 | -1.12(-6.94%) |
Jun 16, 2020 | 16.13 | 16.46 | 15.62 | 16.08 | 343,803 | +0.82(+5.35%) |
Jun 15, 2020 | 14.53 | 15.59 | 14.49 | 15.27 | 358,347 | +0.04(+0.29%) |
Jun 12, 2020 | 15.76 | 15.90 | 14.71 | 15.22 | 377,814 | +0.32(+2.12%) |
Jun 11, 2020 | 15.81 | 15.93 | 14.81 | 14.91 | 503,868 | -1.86(-11.11%) |
Jun 10, 2020 | 18.07 | 18.28 | 16.73 | 16.77 | 312,451 | -1.51(-8.26%) |
Jun 09, 2020 | 17.82 | 18.67 | 17.32 | 18.28 | 261,708 | -0.26(-1.42%) |
Jun 08, 2020 | 18.45 | 19.11 | 18.18 | 18.54 | 374,246 | +0.67(+3.73%) |
Jun 05, 2020 | 18.22 | 18.94 | 17.72 | 17.88 | 679,588 | +1.01(+5.99%) |
Jun 04, 2020 | 16.19 | 16.97 | 15.85 | 16.87 | 420,339 | +0.59(+3.62%) |
Jun 03, 2020 | 15.88 | 16.55 | 15.39 | 16.28 | 584,047 | +1.05(+6.92%) |
Jun 02, 2020 | 15.71 | 15.82 | 15.07 | 15.22 | 233,671 | -0.18(-1.20%) |
Jun 01, 2020 | 15.56 | 15.92 | 15.14 | 15.41 | 278,518 | +0.02(+0.11%) |
May 29, 2020 | 15.43 | 15.54 | 14.93 | 15.39 | 503,145 | -0.35(-2.23%) |
May 28, 2020 | 16.69 | 16.86 | 15.61 | 15.74 | 396,355 | -0.61(-3.71%) |
May 27, 2020 | 15.69 | 16.40 | 15.27 | 16.35 | 359,481 | +1.18(+7.76%) |
May 26, 2020 | 15.02 | 15.44 | 14.90 | 15.17 | 368,868 | +0.88(+6.15%) |
May 22, 2020 | 14.45 | 14.73 | 14.04 | 14.29 | 189,191 | -0.01(-0.06%) |
May 21, 2020 | 14.42 | 14.74 | 14.22 | 14.30 | 261,500 | -0.17(-1.15%) |
May 20, 2020 | 13.89 | 14.59 | 13.70 | 14.47 | 231,471 | +0.81(+5.92%) |
May 19, 2020 | 14.37 | 14.46 | 13.64 | 13.66 | 309,616 | -0.90(-6.16%) |
May 18, 2020 | 13.54 | 14.71 | 13.54 | 14.56 | 553,016 | +1.70(+13.26%) |
May 15, 2020 | 12.62 | 12.97 | 12.45 | 12.85 | 1,031,676 | +0.11(+0.86%) |
May 14, 2020 | 12.24 | 12.80 | 11.80 | 12.74 | 461,303 | +0.25(+2.00%) |
May 13, 2020 | 13.23 | 13.23 | 11.98 | 12.49 | 580,990 | -0.67(-5.07%) |
May 12, 2020 | 13.86 | 14.19 | 13.12 | 13.16 | 624,442 | -0.68(-4.89%) |
May 11, 2020 | 14.28 | 14.28 | 13.70 | 13.84 | 580,008 | -0.77(-5.29%) |
May 08, 2020 | 14.49 | 14.66 | 14.16 | 14.61 | 640,201 | +0.59(+4.20%) |
May 07, 2020 | 14.06 | 14.41 | 13.97 | 14.02 | 587,029 | +0.11(+0.76%) |
May 06, 2020 | 14.39 | 14.42 | 13.68 | 13.91 | 470,556 | -0.15(-1.06%) |
May 05, 2020 | 14.85 | 14.97 | 13.99 | 14.06 | 588,082 | -0.50(-3.40%) |
May 04, 2020 | 14.51 | 14.70 | 14.22 | 14.56 | 300,822 | -0.27(-1.82%) |