Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.94 | 16.35 | 15.65 | 15.76 | 13,418 | -0.36(-2.23%) |
May 27, 2021 | 15.98 | 16.48 | 15.88 | 16.12 | 20,359 | +0.17(+1.07%) |
May 26, 2021 | 15.75 | 16.00 | 15.54 | 15.95 | 21,721 | +0.40(+2.57%) |
May 25, 2021 | 15.86 | 16.00 | 15.32 | 15.55 | 21,830 | -0.30(-1.89%) |
May 24, 2021 | 16.12 | 16.26 | 15.51 | 15.85 | 45,975 | -0.33(-2.04%) |
May 21, 2021 | 16.49 | 16.65 | 16.02 | 16.18 | 18,573 | -0.13(-0.80%) |
May 20, 2021 | 16.79 | 16.79 | 16.10 | 16.31 | 39,395 | -0.44(-2.63%) |
May 19, 2021 | 16.07 | 16.89 | 15.72 | 16.75 | 90,008 | +0.46(+2.82%) |
May 18, 2021 | 16.62 | 17.13 | 16.29 | 16.29 | 28,017 | -0.21(-1.27%) |
May 17, 2021 | 16.11 | 17.13 | 15.68 | 16.50 | 167,865 | +0.21(+1.29%) |
May 14, 2021 | 15.98 | 17.29 | 15.49 | 16.29 | 218,721 | +0.23(+1.43%) |
May 13, 2021 | 15.18 | 16.08 | 15.02 | 16.06 | 32,635 | +0.57(+3.68%) |
May 12, 2021 | 15.80 | 15.99 | 15.25 | 15.49 | 26,920 | -0.29(-1.84%) |
May 11, 2021 | 15.01 | 16.09 | 15.00 | 15.78 | 33,625 | +0.18(+1.15%) |
May 10, 2021 | 16.24 | 16.24 | 15.23 | 15.60 | 38,151 | +0.00(+0.00%) |
May 07, 2021 | 15.64 | 15.96 | 15.16 | 15.60 | 37,952 | -0.11(-0.70%) |
May 06, 2021 | 15.58 | 15.88 | 15.45 | 15.71 | 30,144 | +0.12(+0.77%) |
May 05, 2021 | 16.10 | 16.10 | 15.51 | 15.59 | 31,279 | -0.41(-2.56%) |
May 04, 2021 | 15.92 | 16.29 | 15.20 | 16.00 | 44,109 | -0.06(-0.37%) |
May 03, 2021 | 15.79 | 16.43 | 15.73 | 16.06 | 27,041 | +0.27(+1.71%) |
Apr 30, 2021 | 15.75 | 16.56 | 15.63 | 15.79 | 32,500 | -0.28(-1.74%) |
Apr 29, 2021 | 16.00 | 16.54 | 15.14 | 16.07 | 38,274 | -0.12(-0.74%) |
Apr 28, 2021 | 15.52 | 17.07 | 15.52 | 16.19 | 36,927 | -0.53(-3.17%) |
Apr 27, 2021 | 16.80 | 17.28 | 16.72 | 16.72 | 40,170 | -0.07(-0.42%) |
Apr 26, 2021 | 17.19 | 17.25 | 16.77 | 16.79 | 12,365 | -0.27(-1.58%) |
Apr 23, 2021 | 17.06 | 17.35 | 16.88 | 17.06 | 14,700 | +0.25(+1.49%) |
Apr 22, 2021 | 17.47 | 17.76 | 16.75 | 16.81 | 16,852 | -0.59(-3.39%) |
Apr 21, 2021 | 16.82 | 17.93 | 16.52 | 17.40 | 20,360 | +0.57(+3.39%) |
Apr 20, 2021 | 16.52 | 17.14 | 16.41 | 16.83 | 25,960 | +0.31(+1.88%) |
Apr 19, 2021 | 16.66 | 17.50 | 16.52 | 16.52 | 30,754 | -0.60(-3.50%) |
Apr 16, 2021 | 17.50 | 17.50 | 16.86 | 17.12 | 32,200 | -0.22(-1.27%) |
Apr 15, 2021 | 17.23 | 17.64 | 16.71 | 17.34 | 26,901 | +0.16(+0.93%) |
Apr 14, 2021 | 16.50 | 17.80 | 16.50 | 17.18 | 13,517 | -0.04(-0.23%) |
Apr 13, 2021 | 17.25 | 17.50 | 16.80 | 17.22 | 15,753 | -0.06(-0.35%) |
Apr 12, 2021 | 17.12 | 17.76 | 17.02 | 17.28 | 31,602 | -0.17(-0.97%) |
Apr 09, 2021 | 17.78 | 17.88 | 17.34 | 17.45 | 19,700 | -0.46(-2.57%) |
Apr 08, 2021 | 17.65 | 17.93 | 17.32 | 17.91 | 24,349 | +0.40(+2.28%) |
Apr 07, 2021 | 17.97 | 18.25 | 17.50 | 17.51 | 16,020 | -0.34(-1.90%) |
Apr 06, 2021 | 17.81 | 18.14 | 17.56 | 17.85 | 30,839 | -0.05(-0.28%) |
Apr 05, 2021 | 18.45 | 18.48 | 17.60 | 17.90 | 16,851 | -0.17(-0.94%) |
Apr 01, 2021 | 17.69 | 18.27 | 17.33 | 18.07 | 11,600 | +0.46(+2.61%) |
Mar 31, 2021 | 17.95 | 17.95 | 17.32 | 17.61 | 17,545 | +0.15(+0.86%) |
Mar 30, 2021 | 17.34 | 17.91 | 17.32 | 17.46 | 11,455 | -0.04(-0.23%) |
Mar 29, 2021 | 18.25 | 18.49 | 17.41 | 17.50 | 17,698 | -0.99(-5.35%) |
Mar 26, 2021 | 17.48 | 18.64 | 17.48 | 18.49 | 29,700 | +0.85(+4.82%) |
Mar 25, 2021 | 17.75 | 18.30 | 17.05 | 17.64 | 18,476 | -0.12(-0.68%) |
Mar 24, 2021 | 17.51 | 18.62 | 17.07 | 17.76 | 39,910 | +0.25(+1.43%) |
Mar 23, 2021 | 18.30 | 18.82 | 17.16 | 17.51 | 40,211 | -0.91(-4.94%) |
Mar 22, 2021 | 17.98 | 18.68 | 17.01 | 18.42 | 64,227 | +0.62(+3.48%) |
Mar 19, 2021 | 17.43 | 18.03 | 16.55 | 17.80 | 61,000 | +0.74(+4.34%) |
Mar 18, 2021 | 17.30 | 17.65 | 16.35 | 17.06 | 28,425 | -0.24(-1.39%) |
Mar 17, 2021 | 17.52 | 17.61 | 16.80 | 17.30 | 81,805 | -0.31(-1.76%) |
Mar 16, 2021 | 17.78 | 18.35 | 17.41 | 17.61 | 23,150 | -0.41(-2.28%) |
Mar 15, 2021 | 17.75 | 18.23 | 17.46 | 18.02 | 37,922 | +0.08(+0.45%) |
Mar 12, 2021 | 18.03 | 18.20 | 17.62 | 17.94 | 9,100 | +0.13(+0.73%) |
Mar 11, 2021 | 17.60 | 18.12 | 17.60 | 17.81 | 8,502 | +0.36(+2.06%) |
Mar 10, 2021 | 17.27 | 17.99 | 16.91 | 17.45 | 13,489 | +0.40(+2.35%) |
Mar 09, 2021 | 18.02 | 18.04 | 17.05 | 17.05 | 28,203 | -0.64(-3.62%) |
Mar 08, 2021 | 17.50 | 18.31 | 17.32 | 17.69 | 18,516 | +0.33(+1.90%) |
Mar 05, 2021 | 17.78 | 17.78 | 16.00 | 17.36 | 53,600 | -0.02(-0.12%) |
Mar 04, 2021 | 16.18 | 19.00 | 15.64 | 17.38 | 113,307 | +1.05(+6.43%) |
Mar 03, 2021 | 16.66 | 16.66 | 16.08 | 16.33 | 16,437 | -0.10(-0.61%) |
Mar 02, 2021 | 16.31 | 16.66 | 16.03 | 16.43 | 64,787 | -0.24(-1.44%) |
Mar 01, 2021 | 16.45 | 16.93 | 16.14 | 16.67 | 13,830 | +0.67(+4.19%) |
Feb 26, 2021 | 16.34 | 16.46 | 16.00 | 16.00 | 18,800 | -0.20(-1.23%) |
Feb 25, 2021 | 16.30 | 16.95 | 15.70 | 16.20 | 42,926 | -0.01(-0.06%) |
Feb 24, 2021 | 16.21 | 16.34 | 15.76 | 16.21 | 30,236 | +0.01(+0.06%) |
Feb 23, 2021 | 15.87 | 16.41 | 15.60 | 16.20 | 22,251 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.25 | 15.70 | 16.05 | 61,416 | +0.17(+1.07%) |
Feb 19, 2021 | 15.92 | 16.43 | 15.88 | 15.88 | 23,900 | +0.11(+0.70%) |
Feb 18, 2021 | 15.70 | 16.00 | 15.70 | 15.77 | 22,365 | +0.17(+1.09%) |
Feb 17, 2021 | 15.70 | 16.24 | 15.50 | 15.60 | 20,727 | +0.00(+0.00%) |
Feb 16, 2021 | 15.70 | 16.14 | 15.53 | 15.60 | 45,978 | -0.57(-3.53%) |
Feb 12, 2021 | 16.60 | 16.60 | 16.01 | 16.17 | 39,900 | -0.71(-4.21%) |
Feb 11, 2021 | 17.93 | 17.93 | 16.57 | 16.88 | 40,374 | -0.77(-4.36%) |
Feb 10, 2021 | 18.50 | 18.50 | 17.40 | 17.65 | 45,852 | -1.70(-8.79%) |
Feb 09, 2021 | 19.26 | 19.50 | 18.93 | 19.35 | 29,606 | -0.10(-0.51%) |
Feb 08, 2021 | 18.53 | 19.50 | 18.28 | 19.45 | 52,421 | +1.34(+7.40%) |
Feb 05, 2021 | 17.50 | 18.11 | 17.30 | 18.11 | 35,600 | +0.66(+3.78%) |
Feb 04, 2021 | 17.38 | 17.85 | 17.11 | 17.45 | 12,208 | +0.16(+0.93%) |
Feb 03, 2021 | 17.32 | 17.41 | 16.95 | 17.29 | 11,193 | -0.19(-1.09%) |
Feb 02, 2021 | 17.23 | 17.48 | 16.95 | 17.48 | 24,505 | +0.72(+4.30%) |
Feb 01, 2021 | 16.31 | 17.17 | 16.31 | 16.76 | 13,401 | +0.45(+2.76%) |
Jan 29, 2021 | 17.00 | 17.09 | 16.00 | 16.31 | 25,500 | -0.58(-3.43%) |
Jan 28, 2021 | 17.50 | 17.97 | 16.61 | 16.89 | 29,513 | -0.14(-0.82%) |
Jan 27, 2021 | 17.09 | 17.97 | 16.52 | 17.03 | 33,756 | -0.56(-3.18%) |
Jan 26, 2021 | 17.77 | 18.04 | 17.12 | 17.59 | 21,383 | +0.02(+0.11%) |
Jan 25, 2021 | 17.45 | 18.00 | 16.88 | 17.57 | 41,887 | +0.12(+0.69%) |
Jan 22, 2021 | 16.63 | 17.45 | 16.63 | 17.45 | 26,800 | +0.84(+5.06%) |
Jan 21, 2021 | 17.25 | 17.25 | 16.29 | 16.61 | 32,125 | -0.59(-3.43%) |
Jan 20, 2021 | 17.17 | 17.50 | 17.10 | 17.20 | 28,959 | +0.05(+0.29%) |
Jan 19, 2021 | 17.49 | 17.49 | 17.00 | 17.15 | 27,762 | +0.07(+0.41%) |
Jan 15, 2021 | 17.45 | 17.69 | 17.01 | 17.08 | 17,300 | -0.48(-2.73%) |
Jan 14, 2021 | 17.15 | 17.76 | 16.84 | 17.56 | 22,324 | +0.85(+5.09%) |
Jan 13, 2021 | 17.18 | 17.35 | 16.51 | 16.71 | 16,538 | -0.47(-2.74%) |
Jan 12, 2021 | 16.76 | 17.18 | 16.61 | 17.18 | 17,101 | +0.63(+3.81%) |
Jan 11, 2021 | 16.40 | 16.96 | 16.40 | 16.55 | 21,316 | -0.08(-0.48%) |
Jan 08, 2021 | 17.02 | 17.10 | 16.54 | 16.63 | 8,800 | -0.21(-1.25%) |
Jan 07, 2021 | 16.32 | 17.00 | 16.17 | 16.84 | 13,486 | +0.83(+5.18%) |
Jan 06, 2021 | 15.90 | 16.78 | 15.85 | 16.01 | 51,077 | +0.28(+1.78%) |
Jan 05, 2021 | 15.40 | 16.12 | 15.40 | 15.73 | 23,617 | +0.33(+2.14%) |
Jan 04, 2021 | 16.00 | 16.00 | 15.33 | 15.40 | 23,687 | -0.50(-3.14%) |
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 19,890 | -0.70(-4.22%) | |
Dec 30, 2020 | 16.30 | 16.69 | 16.25 | 16.60 | 19,890 | +0.23(+1.41%) |
Dec 29, 2020 | 16.54 | 16.59 | 16.07 | 16.37 | 21,663 | -0.21(-1.27%) |
Dec 28, 2020 | 16.88 | 17.28 | 16.58 | 16.58 | 19,277 | -0.31(-1.84%) |
Dec 24, 2020 | 16.66 | 17.30 | 16.66 | 16.89 | 14,700 | +0.12(+0.72%) |
Dec 23, 2020 | 16.11 | 17.09 | 16.11 | 16.77 | 23,547 | +0.80(+5.01%) |
Dec 22, 2020 | 16.58 | 17.33 | 15.92 | 15.97 | 28,521 | -0.69(-4.14%) |
Dec 21, 2020 | 17.06 | 17.23 | 16.58 | 16.66 | 34,844 | -0.50(-2.91%) |
Dec 18, 2020 | 17.06 | 17.57 | 16.88 | 17.16 | 47,400 | +0.42(+2.51%) |
Dec 17, 2020 | 17.87 | 18.01 | 16.72 | 16.74 | 29,597 | -0.91(-5.16%) |
Dec 16, 2020 | 17.99 | 18.05 | 17.59 | 17.65 | 22,502 | -0.12(-0.68%) |
Dec 15, 2020 | 17.52 | 18.05 | 17.30 | 17.77 | 17,949 | +0.51(+2.95%) |
Dec 14, 2020 | 18.20 | 18.20 | 17.22 | 17.26 | 15,866 | -0.39(-2.21%) |
Dec 11, 2020 | 17.38 | 18.13 | 17.26 | 17.65 | 16,300 | +0.06(+0.34%) |
Dec 10, 2020 | 17.30 | 17.71 | 17.30 | 17.59 | 6,884 | +0.19(+1.09%) |
Dec 09, 2020 | 18.50 | 18.50 | 17.26 | 17.40 | 17,887 | -1.06(-5.74%) |
Dec 08, 2020 | 17.89 | 18.46 | 17.69 | 18.46 | 18,368 | +0.57(+3.19%) |
Dec 07, 2020 | 18.50 | 18.50 | 17.89 | 17.89 | 17,021 | -0.41(-2.24%) |
Dec 04, 2020 | 17.85 | 18.62 | 17.85 | 18.30 | 10,600 | +0.67(+3.80%) |
Dec 03, 2020 | 17.83 | 18.27 | 17.42 | 17.63 | 7,129 | -0.22(-1.23%) |
Dec 02, 2020 | 17.98 | 18.23 | 17.80 | 17.85 | 7,476 | -0.18(-1.00%) |
Dec 01, 2020 | 17.90 | 18.12 | 17.20 | 18.03 | 15,211 | +0.23(+1.29%) |
Nov 30, 2020 | 18.32 | 18.32 | 17.30 | 17.80 | 12,828 | -0.52(-2.84%) |
Nov 27, 2020 | 18.27 | 18.60 | 17.76 | 18.32 | 11,400 | +0.05(+0.27%) |
Nov 25, 2020 | 18.75 | 18.75 | 17.73 | 18.27 | 19,500 | -0.38(-2.04%) |
Nov 24, 2020 | 18.11 | 18.90 | 17.73 | 18.65 | 18,753 | +0.92(+5.19%) |
Nov 23, 2020 | 17.20 | 18.00 | 17.20 | 17.73 | 16,205 | +0.60(+3.50%) |
Nov 20, 2020 | 17.28 | 17.68 | 16.94 | 17.13 | 11,500 | -0.44(-2.50%) |
Nov 19, 2020 | 17.90 | 18.07 | 17.51 | 17.57 | 8,384 | -0.13(-0.73%) |
Nov 18, 2020 | 17.66 | 18.20 | 17.63 | 17.70 | 14,288 | +0.03(+0.17%) |
Nov 17, 2020 | 17.92 | 18.30 | 17.67 | 17.67 | 13,764 | -0.32(-1.78%) |
Nov 16, 2020 | 17.70 | 18.18 | 17.38 | 17.99 | 13,716 | +0.89(+5.20%) |
Nov 13, 2020 | 17.25 | 17.59 | 17.10 | 17.10 | 8,200 | +0.22(+1.30%) |
Nov 12, 2020 | 18.35 | 18.46 | 16.63 | 16.88 | 13,665 | -1.37(-7.51%) |
Nov 11, 2020 | 18.69 | 18.69 | 17.97 | 18.25 | 22,104 | -0.69(-3.64%) |
Nov 10, 2020 | 17.78 | 18.94 | 17.78 | 18.94 | 10,367 | +1.19(+6.70%) |
Nov 09, 2020 | 17.86 | 18.48 | 17.20 | 17.75 | 29,800 | +1.51(+9.30%) |
Nov 06, 2020 | 15.88 | 16.56 | 15.77 | 16.24 | 17,200 | +0.36(+2.27%) |
Nov 05, 2020 | 15.95 | 16.34 | 15.80 | 15.88 | 34,180 | +0.08(+0.51%) |
Nov 04, 2020 | 16.23 | 16.25 | 15.65 | 15.80 | 36,080 | -0.43(-2.65%) |
Nov 03, 2020 | 16.74 | 16.74 | 15.64 | 16.23 | 30,059 | +0.30(+1.88%) |
Nov 02, 2020 | 16.31 | 16.86 | 15.38 | 15.93 | 31,486 | +0.25(+1.59%) |
Oct 30, 2020 | 17.31 | 17.31 | 15.49 | 15.68 | 32,100 | -1.54(-8.94%) |
Oct 29, 2020 | 17.50 | 17.91 | 17.20 | 17.22 | 23,538 | -0.49(-2.77%) |
Oct 28, 2020 | 18.90 | 18.90 | 17.50 | 17.71 | 14,696 | -1.33(-6.99%) |
Oct 27, 2020 | 19.50 | 19.64 | 19.04 | 19.04 | 11,210 | -0.55(-2.81%) |
Oct 26, 2020 | 20.02 | 20.09 | 19.21 | 19.59 | 10,255 | -0.21(-1.06%) |
Oct 23, 2020 | 20.03 | 20.34 | 19.73 | 19.80 | 10,400 | -0.07(-0.35%) |
Oct 22, 2020 | 20.13 | 20.48 | 19.87 | 19.87 | 11,120 | -0.30(-1.49%) |
Oct 21, 2020 | 20.39 | 20.65 | 19.72 | 20.17 | 12,388 | +0.17(+0.85%) |
Oct 20, 2020 | 19.55 | 20.29 | 19.55 | 20.00 | 9,717 | +0.42(+2.15%) |
Oct 19, 2020 | 20.42 | 20.42 | 19.54 | 19.58 | 10,598 | -0.67(-3.31%) |
Oct 16, 2020 | 19.43 | 20.78 | 19.43 | 20.25 | 15,400 | +0.26(+1.30%) |
Oct 15, 2020 | 19.94 | 20.14 | 19.02 | 19.99 | 24,628 | -0.23(-1.14%) |
Oct 14, 2020 | 20.35 | 21.24 | 20.22 | 20.22 | 7,786 | -0.19(-0.93%) |
Oct 13, 2020 | 20.55 | 20.94 | 20.20 | 20.41 | 16,140 | -0.38(-1.83%) |
Oct 12, 2020 | 21.01 | 21.01 | 20.51 | 20.79 | 9,209 | -0.06(-0.29%) |
Oct 09, 2020 | 21.55 | 21.88 | 20.55 | 20.85 | 16,700 | -0.60(-2.80%) |
Oct 08, 2020 | 22.14 | 22.98 | 21.33 | 21.45 | 20,920 | -0.20(-0.92%) |
Oct 07, 2020 | 19.59 | 21.82 | 19.59 | 21.65 | 25,048 | +2.08(+10.63%) |
Oct 06, 2020 | 19.00 | 19.89 | 19.00 | 19.57 | 17,564 | +0.58(+3.05%) |
Oct 05, 2020 | 17.75 | 19.00 | 17.75 | 18.99 | 15,991 | +1.22(+6.87%) |
Oct 02, 2020 | 17.68 | 18.28 | 17.15 | 17.77 | 20,300 | -0.40(-2.20%) |
Oct 01, 2020 | 18.19 | 18.95 | 17.84 | 18.17 | 11,295 | +0.16(+0.89%) |
Sep 30, 2020 | 18.66 | 18.79 | 18.01 | 18.01 | 10,800 | -0.92(-4.86%) |
Sep 29, 2020 | 18.72 | 19.01 | 18.50 | 18.93 | 13,943 | +0.19(+1.01%) |
Sep 28, 2020 | 18.10 | 18.99 | 18.10 | 18.74 | 17,554 | +0.96(+5.40%) |
Sep 25, 2020 | 17.51 | 18.00 | 17.51 | 17.78 | 11,400 | +0.25(+1.43%) |
Sep 24, 2020 | 17.94 | 18.77 | 17.39 | 17.53 | 19,509 | -0.81(-4.42%) |
Sep 23, 2020 | 18.15 | 18.64 | 18.15 | 18.34 | 11,953 | -0.04(-0.22%) |
Sep 22, 2020 | 18.91 | 18.91 | 18.06 | 18.38 | 11,605 | -0.35(-1.87%) |
Sep 21, 2020 | 20.00 | 20.05 | 18.61 | 18.73 | 24,769 | -1.43(-7.09%) |
Sep 18, 2020 | 18.70 | 20.39 | 18.26 | 20.16 | 63,800 | +1.78(+9.68%) |
Sep 17, 2020 | 18.32 | 18.86 | 17.73 | 18.38 | 13,865 | -0.27(-1.45%) |
Sep 16, 2020 | 18.46 | 18.99 | 18.21 | 18.65 | 13,684 | +0.12(+0.65%) |
Sep 15, 2020 | 18.80 | 18.89 | 18.53 | 18.53 | 12,817 | -0.08(-0.43%) |
Sep 14, 2020 | 18.58 | 18.99 | 18.09 | 18.61 | 15,742 | +0.44(+2.42%) |
Sep 11, 2020 | 18.25 | 18.99 | 17.82 | 18.17 | 30,600 | -0.60(-3.20%) |
Sep 10, 2020 | 19.00 | 19.00 | 17.94 | 18.77 | 21,447 | -0.13(-0.69%) |
Sep 09, 2020 | 17.90 | 18.95 | 17.90 | 18.90 | 34,218 | +1.31(+7.45%) |
Sep 08, 2020 | 17.15 | 19.47 | 17.00 | 17.59 | 43,552 | +0.22(+1.27%) |
Sep 04, 2020 | 18.94 | 18.94 | 17.07 | 17.37 | 33,200 | -1.09(-5.90%) |
Sep 03, 2020 | 19.25 | 19.47 | 18.42 | 18.46 | 31,511 | -1.06(-5.43%) |
Sep 02, 2020 | 19.25 | 19.66 | 19.00 | 19.52 | 24,226 | +0.06(+0.31%) |
Sep 01, 2020 | 18.19 | 21.23 | 18.19 | 19.46 | 47,386 | +0.96(+5.19%) |
Aug 31, 2020 | 17.99 | 18.76 | 17.60 | 18.50 | 22,541 | -0.14(-0.75%) |
Aug 28, 2020 | 18.33 | 19.00 | 18.32 | 18.64 | 17,100 | +0.36(+1.97%) |
Aug 27, 2020 | 18.84 | 19.00 | 18.05 | 18.28 | 37,053 | -0.72(-3.79%) |
Aug 26, 2020 | 19.50 | 20.60 | 18.64 | 19.00 | 48,288 | -0.52(-2.66%) |
Aug 25, 2020 | 20.32 | 21.01 | 19.26 | 19.52 | 33,682 | -0.62(-3.08%) |
Aug 24, 2020 | 21.83 | 22.07 | 20.10 | 20.14 | 81,592 | -1.49(-6.89%) |
Aug 21, 2020 | 21.89 | 22.12 | 21.40 | 21.63 | 26,100 | -0.49(-2.22%) |
Aug 20, 2020 | 22.67 | 22.67 | 21.58 | 22.12 | 57,909 | -0.55(-2.43%) |
Aug 19, 2020 | 22.65 | 23.48 | 22.15 | 22.67 | 17,827 | +0.01(+0.04%) |
Aug 18, 2020 | 23.51 | 24.51 | 22.29 | 22.66 | 30,702 | -1.26(-5.27%) |
Aug 17, 2020 | 23.96 | 24.34 | 23.27 | 23.92 | 24,038 | +0.20(+0.84%) |
Aug 14, 2020 | 24.85 | 24.85 | 23.51 | 23.72 | 14,800 | -0.28(-1.17%) |
Aug 13, 2020 | 25.21 | 25.26 | 23.41 | 24.00 | 41,674 | -1.14(-4.53%) |
Aug 12, 2020 | 24.18 | 25.22 | 23.91 | 25.14 | 51,124 | +1.94(+8.36%) |
Aug 11, 2020 | 23.47 | 24.09 | 22.88 | 23.20 | 33,879 | +0.29(+1.27%) |
Aug 10, 2020 | 22.41 | 24.15 | 22.30 | 22.91 | 37,200 | +0.25(+1.10%) |
Aug 07, 2020 | 21.89 | 22.99 | 21.89 | 22.66 | 32,400 | +0.64(+2.91%) |
Aug 06, 2020 | 22.19 | 22.31 | 21.63 | 22.02 | 20,460 | -0.24(-1.08%) |
Aug 05, 2020 | 21.53 | 22.46 | 21.53 | 22.26 | 17,321 | +0.50(+2.30%) |
Aug 04, 2020 | 21.57 | 22.39 | 21.27 | 21.76 | 21,117 | +0.23(+1.07%) |
Aug 03, 2020 | 21.07 | 22.49 | 20.20 | 21.53 | 61,253 | +0.03(+0.14%) |
Jul 31, 2020 | 24.05 | 24.05 | 21.45 | 21.50 | 63,200 | -2.77(-11.41%) |
Jul 30, 2020 | 23.54 | 24.93 | 23.09 | 24.27 | 61,485 | +0.36(+1.51%) |
Jul 29, 2020 | 21.36 | 24.27 | 21.36 | 23.91 | 87,360 | +3.01(+14.40%) |
Jul 28, 2020 | 20.01 | 21.20 | 20.00 | 20.90 | 25,532 | +0.59(+2.90%) |
Jul 27, 2020 | 19.76 | 21.20 | 19.76 | 20.31 | 30,152 | +0.47(+2.37%) |
Jul 24, 2020 | 20.71 | 21.15 | 19.50 | 19.84 | 29,100 | -0.71(-3.45%) |
Jul 23, 2020 | 20.88 | 22.00 | 20.55 | 20.55 | 59,548 | -0.34(-1.63%) |
Jul 22, 2020 | 21.35 | 22.00 | 20.89 | 20.89 | 33,740 | -0.69(-3.20%) |
Jul 21, 2020 | 21.75 | 22.08 | 21.24 | 21.58 | 28,083 | +0.07(+0.33%) |
Jul 20, 2020 | 21.45 | 21.98 | 21.38 | 21.51 | 42,565 | +0.07(+0.33%) |
Jul 17, 2020 | 21.74 | 22.94 | 20.92 | 21.44 | 36,900 | -0.99(-4.41%) |
Jul 16, 2020 | 22.07 | 22.43 | 21.14 | 22.43 | 35,747 | -0.08(-0.36%) |
Jul 15, 2020 | 21.95 | 22.53 | 21.50 | 22.51 | 45,876 | +1.43(+6.78%) |
Jul 14, 2020 | 20.20 | 21.96 | 20.20 | 21.08 | 49,031 | +0.37(+1.79%) |
Jul 13, 2020 | 23.58 | 23.58 | 20.33 | 20.71 | 139,223 | -2.75(-11.72%) |
Jul 10, 2020 | 22.47 | 23.50 | 22.00 | 23.46 | 33,200 | +0.85(+3.76%) |
Jul 09, 2020 | 24.68 | 24.68 | 22.00 | 22.61 | 87,446 | -2.06(-8.35%) |
Jul 08, 2020 | 24.00 | 25.10 | 23.98 | 24.67 | 52,483 | +0.94(+3.96%) |
Jul 07, 2020 | 25.02 | 25.95 | 23.56 | 23.73 | 48,534 | -1.37(-5.46%) |
Jul 06, 2020 | 24.48 | 25.56 | 23.84 | 25.10 | 72,065 | +0.82(+3.38%) |
Jul 02, 2020 | 23.90 | 24.99 | 23.90 | 24.28 | 26,700 | +0.49(+2.06%) |
Jul 01, 2020 | 26.02 | 26.08 | 23.23 | 23.79 | 93,673 | -2.14(-8.25%) |
Jun 30, 2020 | 23.15 | 25.93 | 22.78 | 25.93 | 75,440 | +3.02(+13.18%) |
Jun 29, 2020 | 23.51 | 25.00 | 22.68 | 22.91 | 66,232 | -0.60(-2.55%) |
Jun 26, 2020 | 24.64 | 25.50 | 23.10 | 23.51 | 473,200 | -1.41(-5.66%) |
Jun 25, 2020 | 24.18 | 25.95 | 24.18 | 24.92 | 115,877 | +0.74(+3.06%) |
Jun 24, 2020 | 24.50 | 25.43 | 22.56 | 24.18 | 110,319 | -0.68(-2.74%) |
Jun 23, 2020 | 22.89 | 25.64 | 22.75 | 24.86 | 167,426 | +2.30(+10.20%) |
Jun 22, 2020 | 23.80 | 24.78 | 22.21 | 22.56 | 173,993 | +0.88(+4.06%) |
Jun 19, 2020 | 26.94 | 27.98 | 21.68 | 21.68 | 347,200 | -4.46(-17.06%) |
Jun 18, 2020 | 27.78 | 29.00 | 26.03 | 26.14 | 171,674 | -1.57(-5.67%) |
Jun 17, 2020 | 29.01 | 29.98 | 27.36 | 27.71 | 203,203 | -0.96(-3.35%) |
Jun 16, 2020 | 25.25 | 28.85 | 25.01 | 28.67 | 183,890 | +4.34(+17.84%) |
Jun 15, 2020 | 24.90 | 26.50 | 23.90 | 24.33 | 428,216 | -2.00(-7.60%) |
Jun 12, 2020 | 23.16 | 26.40 | 22.94 | 26.33 | 253,100 | +4.81(+22.35%) |
Jun 11, 2020 | 22.65 | 24.92 | 21.31 | 21.52 | 146,151 | -1.66(-7.16%) |
Jun 10, 2020 | 22.55 | 24.72 | 22.15 | 23.18 | 163,310 | +0.91(+4.09%) |
Jun 09, 2020 | 22.70 | 23.00 | 21.11 | 22.27 | 103,744 | -0.24(-1.07%) |
Jun 08, 2020 | 21.64 | 22.85 | 20.96 | 22.51 | 195,371 | +1.66(+7.96%) |
Jun 05, 2020 | 20.80 | 21.19 | 20.17 | 20.85 | 166,900 | +0.68(+3.37%) |
Jun 04, 2020 | 20.70 | 20.73 | 19.45 | 20.17 | 55,691 | -0.22(-1.08%) |
Jun 03, 2020 | 19.96 | 20.50 | 19.05 | 20.39 | 74,847 | +0.81(+4.14%) |
Jun 02, 2020 | 18.78 | 19.69 | 18.51 | 19.58 | 97,255 | +1.04(+5.61%) |