Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.12 | 32.17 | 31.23 | 31.78 | 114,543 | -0.08(-0.26%) |
May 27, 2021 | 31.81 | 32.09 | 31.70 | 31.86 | 147,083 | +0.51(+1.62%) |
May 26, 2021 | 31.03 | 31.50 | 30.68 | 31.35 | 323,517 | +0.41(+1.32%) |
May 25, 2021 | 32.39 | 32.73 | 30.93 | 30.94 | 279,252 | -1.30(-4.04%) |
May 24, 2021 | 32.62 | 32.62 | 32.10 | 32.25 | 208,015 | -0.29(-0.89%) |
May 21, 2021 | 32.41 | 32.91 | 31.98 | 32.54 | 231,195 | +0.52(+1.64%) |
May 20, 2021 | 31.71 | 32.19 | 31.26 | 32.01 | 334,969 | +0.22(+0.68%) |
May 19, 2021 | 31.34 | 32.44 | 30.65 | 31.79 | 293,173 | +0.11(+0.34%) |
May 18, 2021 | 32.05 | 32.45 | 31.67 | 31.69 | 289,879 | -0.36(-1.13%) |
May 17, 2021 | 31.69 | 32.05 | 31.41 | 32.05 | 158,017 | +0.15(+0.48%) |
May 14, 2021 | 31.75 | 31.95 | 31.03 | 31.89 | 178,824 | +0.37(+1.18%) |
May 13, 2021 | 30.25 | 31.74 | 30.25 | 31.52 | 254,022 | +1.18(+3.91%) |
May 12, 2021 | 31.51 | 31.73 | 30.27 | 30.34 | 201,501 | -1.01(-3.23%) |
May 11, 2021 | 31.03 | 31.77 | 31.03 | 31.35 | 137,813 | -0.23(-0.72%) |
May 10, 2021 | 32.45 | 32.68 | 31.53 | 31.58 | 282,513 | -0.77(-2.38%) |
May 07, 2021 | 31.86 | 32.36 | 31.67 | 32.35 | 192,849 | +0.13(+0.39%) |
May 06, 2021 | 31.87 | 32.22 | 31.21 | 32.22 | 205,099 | +0.52(+1.66%) |
May 05, 2021 | 31.79 | 32.15 | 31.31 | 31.69 | 322,308 | -0.11(-0.34%) |
May 04, 2021 | 31.10 | 31.83 | 30.77 | 31.80 | 461,750 | +0.74(+2.38%) |
May 03, 2021 | 30.79 | 31.37 | 30.47 | 31.07 | 371,011 | +0.66(+2.16%) |
Apr 30, 2021 | 30.58 | 31.15 | 30.36 | 30.41 | 261,947 | -0.44(-1.43%) |
Apr 29, 2021 | 30.24 | 31.34 | 30.24 | 30.85 | 292,970 | +0.71(+2.36%) |
Apr 28, 2021 | 30.10 | 30.77 | 29.94 | 30.14 | 218,496 | +0.00(+0.00%) |
Apr 27, 2021 | 30.11 | 30.27 | 29.75 | 30.14 | 299,622 | +0.01(+0.03%) |
Apr 26, 2021 | 30.82 | 31.25 | 30.09 | 30.13 | 277,750 | -0.42(-1.38%) |
Apr 23, 2021 | 29.73 | 30.75 | 29.73 | 30.55 | 676,308 | +0.88(+2.97%) |
Apr 22, 2021 | 30.36 | 30.55 | 29.66 | 29.67 | 216,025 | -0.70(-2.31%) |
Apr 21, 2021 | 29.58 | 30.38 | 29.54 | 30.37 | 234,791 | +0.85(+2.87%) |
Apr 20, 2021 | 30.82 | 30.84 | 29.36 | 29.53 | 298,835 | -1.33(-4.32%) |
Apr 19, 2021 | 30.86 | 31.01 | 30.50 | 30.86 | 230,076 | +0.12(+0.38%) |
Apr 16, 2021 | 30.74 | 30.90 | 30.33 | 30.74 | 297,718 | +0.48(+1.58%) |
Apr 15, 2021 | 30.37 | 30.42 | 29.62 | 30.26 | 219,842 | +0.06(+0.21%) |
Apr 14, 2021 | 29.78 | 30.61 | 29.78 | 30.20 | 269,418 | +0.09(+0.30%) |
Apr 13, 2021 | 30.44 | 30.94 | 29.79 | 30.11 | 246,791 | -0.53(-1.73%) |
Apr 12, 2021 | 31.05 | 31.13 | 30.56 | 30.64 | 286,219 | -0.22(-0.70%) |
Apr 09, 2021 | 30.44 | 30.93 | 30.29 | 30.86 | 252,393 | +0.72(+2.39%) |
Apr 08, 2021 | 29.67 | 30.15 | 29.10 | 30.14 | 341,345 | +0.37(+1.24%) |
Apr 07, 2021 | 30.23 | 30.23 | 29.54 | 29.77 | 192,680 | -0.03(-0.09%) |
Apr 06, 2021 | 29.97 | 30.15 | 29.56 | 29.80 | 174,606 | -0.24(-0.81%) |
Apr 05, 2021 | 29.98 | 30.12 | 29.54 | 30.04 | 238,405 | +0.48(+1.61%) |
Apr 01, 2021 | 29.26 | 29.57 | 28.88 | 29.56 | 254,393 | +0.11(+0.37%) |
Mar 31, 2021 | 29.33 | 29.94 | 29.03 | 29.45 | 485,098 | -0.09(-0.30%) |
Mar 30, 2021 | 29.62 | 30.03 | 29.17 | 29.54 | 398,816 | +0.40(+1.36%) |
Mar 29, 2021 | 29.74 | 30.04 | 28.90 | 29.15 | 341,599 | -0.92(-3.05%) |
Mar 26, 2021 | 29.64 | 30.14 | 29.25 | 30.07 | 331,044 | +0.81(+2.77%) |
Mar 25, 2021 | 28.05 | 29.35 | 27.69 | 29.26 | 409,914 | +1.04(+3.70%) |
Mar 24, 2021 | 28.54 | 29.43 | 28.18 | 28.21 | 360,484 | -0.23(-0.82%) |
Mar 23, 2021 | 28.82 | 29.19 | 28.04 | 28.45 | 317,848 | -0.84(-2.86%) |
Mar 22, 2021 | 29.77 | 29.77 | 28.82 | 29.28 | 259,205 | -0.82(-2.72%) |
Mar 19, 2021 | 29.07 | 30.94 | 29.07 | 30.10 | 974,471 | +0.39(+1.30%) |
Mar 18, 2021 | 29.89 | 30.94 | 29.39 | 29.71 | 590,368 | +0.21(+0.70%) |
Mar 17, 2021 | 29.67 | 29.89 | 29.25 | 29.51 | 305,135 | +0.12(+0.40%) |
Mar 16, 2021 | 29.42 | 29.54 | 28.63 | 29.39 | 244,203 | -0.27(-0.91%) |
Mar 15, 2021 | 29.72 | 29.77 | 28.83 | 29.66 | 314,040 | -0.05(-0.18%) |
Mar 12, 2021 | 29.11 | 29.76 | 28.91 | 29.71 | 325,379 | +0.96(+3.35%) |
Mar 11, 2021 | 28.57 | 28.87 | 28.31 | 28.75 | 197,198 | +0.32(+1.11%) |
Mar 10, 2021 | 28.14 | 28.71 | 27.77 | 28.44 | 319,143 | +0.45(+1.61%) |
Mar 09, 2021 | 28.12 | 28.74 | 27.47 | 27.99 | 431,471 | -0.26(-0.92%) |
Mar 08, 2021 | 28.15 | 28.80 | 28.01 | 28.25 | 320,024 | +0.58(+2.08%) |
Mar 05, 2021 | 27.42 | 27.70 | 26.81 | 27.67 | 274,500 | +0.85(+3.15%) |
Mar 04, 2021 | 27.08 | 27.68 | 26.47 | 26.83 | 247,208 | -0.14(-0.53%) |
Mar 03, 2021 | 27.18 | 27.70 | 26.93 | 26.97 | 274,049 | +0.25(+0.94%) |
Mar 02, 2021 | 27.23 | 27.46 | 26.70 | 26.72 | 341,365 | -0.53(-1.95%) |
Mar 01, 2021 | 26.75 | 27.27 | 26.52 | 27.25 | 264,214 | +1.07(+4.09%) |
Feb 26, 2021 | 26.23 | 26.71 | 25.71 | 26.18 | 300,050 | -0.23(-0.89%) |
Feb 25, 2021 | 27.30 | 27.35 | 26.01 | 26.41 | 320,630 | -0.62(-2.30%) |
Feb 24, 2021 | 26.65 | 27.34 | 26.65 | 27.03 | 324,132 | +0.46(+1.73%) |
Feb 23, 2021 | 26.41 | 26.93 | 26.20 | 26.57 | 304,481 | +0.37(+1.41%) |
Feb 22, 2021 | 26.08 | 26.60 | 26.08 | 26.20 | 385,151 | +0.05(+0.17%) |
Feb 19, 2021 | 25.52 | 26.22 | 25.52 | 26.16 | 332,711 | +0.95(+3.75%) |
Feb 18, 2021 | 25.50 | 25.80 | 25.15 | 25.21 | 229,174 | -0.45(-1.75%) |
Feb 17, 2021 | 25.50 | 25.99 | 25.03 | 25.66 | 170,518 | -0.19(-0.73%) |
Feb 16, 2021 | 25.65 | 26.02 | 25.41 | 25.85 | 251,351 | +0.29(+1.13%) |
Feb 12, 2021 | 25.40 | 25.99 | 25.21 | 25.57 | 192,961 | -0.13(-0.49%) |
Feb 11, 2021 | 25.77 | 26.11 | 25.36 | 25.69 | 269,442 | -0.06(-0.24%) |
Feb 10, 2021 | 25.82 | 26.20 | 25.69 | 25.75 | 199,649 | -0.14(-0.56%) |
Feb 09, 2021 | 25.56 | 25.97 | 25.28 | 25.90 | 186,645 | +0.29(+1.12%) |
Feb 08, 2021 | 25.57 | 25.61 | 25.18 | 25.61 | 405,811 | +0.28(+1.10%) |
Feb 05, 2021 | 25.51 | 25.63 | 25.13 | 25.33 | 432,246 | +0.00(+0.00%) |
Feb 04, 2021 | 24.02 | 25.39 | 23.96 | 25.33 | 394,326 | +1.37(+5.71%) |
Feb 03, 2021 | 24.03 | 24.53 | 23.71 | 23.96 | 222,184 | -0.03(-0.11%) |
Feb 02, 2021 | 23.53 | 24.18 | 23.35 | 23.99 | 279,377 | +0.63(+2.68%) |
Feb 01, 2021 | 23.15 | 23.52 | 22.65 | 23.36 | 197,720 | +0.50(+2.19%) |
Jan 29, 2021 | 22.72 | 23.31 | 22.72 | 22.86 | 1,454,261 | -0.28(-1.20%) |
Jan 28, 2021 | 23.47 | 23.49 | 22.81 | 23.14 | 451,988 | +0.19(+0.82%) |
Jan 27, 2021 | 22.81 | 23.82 | 21.93 | 22.95 | 452,596 | -1.39(-5.70%) |
Jan 26, 2021 | 25.28 | 25.37 | 24.26 | 24.34 | 247,680 | -0.62(-2.47%) |
Jan 25, 2021 | 25.04 | 25.21 | 24.45 | 24.96 | 280,194 | -0.43(-1.69%) |
Jan 22, 2021 | 24.82 | 25.46 | 24.52 | 25.39 | 293,356 | +0.26(+1.03%) |
Jan 21, 2021 | 25.90 | 25.90 | 25.12 | 25.13 | 219,258 | -0.64(-2.47%) |
Jan 20, 2021 | 25.85 | 25.91 | 25.35 | 25.76 | 232,032 | -0.08(-0.31%) |
Jan 19, 2021 | 26.09 | 26.09 | 24.85 | 25.84 | 220,471 | +0.13(+0.49%) |
Jan 15, 2021 | 25.60 | 26.04 | 25.24 | 25.72 | 231,644 | -0.31(-1.20%) |
Jan 14, 2021 | 25.90 | 26.39 | 25.72 | 26.03 | 304,102 | +0.33(+1.29%) |
Jan 13, 2021 | 25.87 | 25.88 | 25.06 | 25.70 | 194,165 | -0.22(-0.86%) |
Jan 12, 2021 | 25.64 | 26.05 | 25.32 | 25.92 | 229,754 | +0.64(+2.51%) |
Jan 11, 2021 | 24.57 | 25.34 | 24.37 | 25.29 | 229,005 | +0.63(+2.54%) |
Jan 08, 2021 | 25.52 | 25.52 | 24.12 | 24.66 | 248,525 | -0.62(-2.44%) |
Jan 07, 2021 | 24.88 | 25.42 | 24.63 | 25.28 | 270,396 | +0.61(+2.47%) |
Jan 06, 2021 | 23.80 | 25.18 | 23.80 | 24.67 | 639,834 | +1.61(+6.98%) |
Jan 05, 2021 | 22.64 | 23.46 | 22.61 | 23.06 | 479,294 | +0.28(+1.22%) |
Jan 04, 2021 | 23.04 | 23.24 | 22.52 | 22.78 | 355,903 | -0.17(-0.74%) |
Dec 31, 2020 | 22.95 | 22.95 | 22.95 | 184,989 | +0.10(+0.43%) | |
Dec 30, 2020 | 21.91 | 22.98 | 21.91 | 22.85 | 184,989 | +0.26(+1.15%) |
Dec 29, 2020 | 22.96 | 23.05 | 22.42 | 22.59 | 270,008 | -0.33(-1.44%) |
Dec 28, 2020 | 22.82 | 23.07 | 22.47 | 22.93 | 254,243 | +0.43(+1.91%) |
Dec 24, 2020 | 22.67 | 22.68 | 22.17 | 22.50 | 163,559 | -0.04(-0.16%) |
Dec 23, 2020 | 22.13 | 22.59 | 21.95 | 22.53 | 343,062 | +0.60(+2.73%) |
Dec 22, 2020 | 21.83 | 21.97 | 21.59 | 21.93 | 300,782 | +0.19(+0.86%) |
Dec 21, 2020 | 22.21 | 22.91 | 21.56 | 21.74 | 448,460 | -1.26(-5.48%) |
Dec 18, 2020 | 22.48 | 23.10 | 22.39 | 23.01 | 1,694,625 | +0.55(+2.43%) |
Dec 17, 2020 | 22.37 | 22.60 | 22.09 | 22.46 | 299,604 | +0.21(+0.97%) |
Dec 16, 2020 | 22.18 | 22.42 | 21.95 | 22.25 | 404,909 | +0.11(+0.48%) |
Dec 15, 2020 | 21.80 | 22.35 | 21.52 | 22.14 | 534,529 | +0.42(+1.94%) |
Dec 14, 2020 | 21.50 | 22.19 | 21.44 | 21.72 | 575,952 | +0.47(+2.23%) |
Dec 11, 2020 | 20.71 | 21.28 | 20.61 | 21.24 | 283,071 | +0.21(+1.02%) |
Dec 10, 2020 | 20.85 | 21.09 | 20.23 | 21.03 | 166,185 | +0.16(+0.77%) |
Dec 09, 2020 | 21.08 | 21.29 | 20.67 | 20.87 | 173,041 | -0.06(-0.30%) |
Dec 08, 2020 | 20.73 | 20.97 | 20.51 | 20.93 | 172,439 | +0.25(+1.21%) |
Dec 07, 2020 | 20.45 | 20.76 | 20.13 | 20.68 | 188,462 | +0.03(+0.13%) |
Dec 04, 2020 | 20.17 | 20.70 | 20.07 | 20.65 | 469,661 | +0.80(+4.06%) |
Dec 03, 2020 | 20.01 | 20.21 | 19.78 | 19.85 | 357,227 | -0.15(-0.76%) |
Dec 02, 2020 | 19.68 | 20.20 | 19.67 | 20.00 | 203,608 | +0.32(+1.64%) |
Dec 01, 2020 | 19.82 | 20.14 | 19.50 | 19.68 | 313,759 | +0.28(+1.43%) |
Nov 30, 2020 | 20.08 | 20.13 | 19.35 | 19.40 | 268,356 | -0.70(-3.47%) |
Nov 27, 2020 | 20.45 | 20.95 | 19.87 | 20.10 | 76,245 | -0.46(-2.22%) |
Nov 25, 2020 | 20.58 | 20.65 | 20.05 | 20.55 | 142,765 | -0.28(-1.33%) |
Nov 24, 2020 | 20.36 | 21.11 | 20.36 | 20.83 | 182,237 | +0.90(+4.53%) |
Nov 23, 2020 | 19.93 | 20.11 | 19.78 | 19.93 | 383,959 | +0.31(+1.60%) |
Nov 20, 2020 | 19.70 | 19.86 | 19.18 | 19.62 | 220,576 | -0.39(-1.97%) |
Nov 19, 2020 | 20.20 | 20.21 | 19.51 | 20.01 | 186,241 | -0.24(-1.19%) |
Nov 18, 2020 | 20.88 | 21.17 | 20.22 | 20.25 | 273,715 | -0.44(-2.12%) |
Nov 17, 2020 | 20.35 | 20.81 | 20.09 | 20.69 | 290,020 | -0.04(-0.22%) |
Nov 16, 2020 | 19.71 | 20.78 | 19.71 | 20.73 | 317,684 | +0.82(+4.13%) |
Nov 13, 2020 | 19.96 | 20.34 | 19.65 | 19.91 | 302,412 | +0.30(+1.50%) |
Nov 12, 2020 | 19.79 | 20.33 | 19.39 | 19.62 | 1,263,184 | -0.57(-2.84%) |
Nov 11, 2020 | 20.94 | 20.98 | 19.84 | 20.19 | 371,331 | -0.70(-3.34%) |
Nov 10, 2020 | 20.27 | 21.20 | 20.10 | 20.89 | 471,174 | +1.01(+5.09%) |
Nov 09, 2020 | 20.12 | 20.92 | 19.46 | 19.88 | 602,094 | +2.03(+11.38%) |
Nov 06, 2020 | 18.19 | 18.44 | 17.83 | 17.84 | 268,202 | -0.21(-1.19%) |
Nov 05, 2020 | 17.49 | 18.26 | 17.49 | 18.06 | 229,316 | +0.65(+3.75%) |
Nov 04, 2020 | 17.69 | 17.91 | 17.22 | 17.41 | 277,634 | -0.72(-4.00%) |
Nov 03, 2020 | 18.45 | 18.45 | 17.92 | 18.13 | 509,419 | +0.35(+1.94%) |
Nov 02, 2020 | 17.83 | 18.09 | 17.58 | 17.79 | 261,402 | +0.28(+1.62%) |
Oct 30, 2020 | 16.91 | 17.71 | 16.81 | 17.50 | 622,297 | +0.60(+3.57%) |
Oct 29, 2020 | 16.50 | 16.98 | 16.22 | 16.90 | 333,468 | +0.36(+2.20%) |
Oct 28, 2020 | 17.72 | 17.90 | 16.04 | 16.53 | 612,186 | -0.77(-4.46%) |
Oct 27, 2020 | 18.42 | 18.42 | 17.29 | 17.31 | 248,131 | -1.08(-5.88%) |
Oct 26, 2020 | 18.69 | 18.69 | 17.99 | 18.39 | 632,405 | -0.50(-2.63%) |
Oct 23, 2020 | 19.12 | 19.41 | 18.84 | 18.89 | 404,718 | -0.19(-0.98%) |
Oct 22, 2020 | 18.53 | 19.14 | 18.49 | 19.07 | 379,179 | +0.55(+2.99%) |
Oct 21, 2020 | 18.29 | 18.57 | 18.21 | 18.52 | 196,496 | +0.24(+1.29%) |
Oct 20, 2020 | 17.95 | 18.39 | 17.95 | 18.28 | 329,391 | +0.40(+2.23%) |
Oct 19, 2020 | 18.11 | 18.32 | 17.86 | 17.88 | 269,804 | -0.08(-0.44%) |
Oct 16, 2020 | 18.14 | 18.22 | 17.74 | 17.96 | 312,050 | -0.18(-0.98%) |
Oct 15, 2020 | 17.45 | 18.31 | 17.34 | 18.14 | 424,038 | +0.52(+2.97%) |
Oct 14, 2020 | 17.90 | 18.05 | 17.60 | 17.62 | 205,668 | -0.29(-1.63%) |
Oct 13, 2020 | 18.04 | 18.04 | 17.60 | 17.91 | 201,002 | -0.23(-1.27%) |
Oct 12, 2020 | 17.55 | 18.22 | 17.54 | 18.14 | 169,243 | +0.51(+2.92%) |
Oct 09, 2020 | 18.15 | 18.38 | 17.57 | 17.63 | 254,104 | -0.31(-1.73%) |
Oct 08, 2020 | 17.56 | 17.97 | 17.39 | 17.94 | 297,635 | +0.59(+3.43%) |
Oct 07, 2020 | 17.19 | 17.61 | 17.12 | 17.34 | 383,664 | +0.38(+2.25%) |
Oct 06, 2020 | 16.98 | 17.55 | 16.80 | 16.96 | 434,150 | +0.28(+1.70%) |
Oct 05, 2020 | 16.23 | 16.70 | 16.22 | 16.68 | 196,809 | +0.71(+4.44%) |
Oct 02, 2020 | 15.13 | 16.08 | 15.13 | 15.97 | 268,422 | +0.51(+3.27%) |
Oct 01, 2020 | 15.07 | 15.46 | 15.00 | 15.46 | 193,947 | +0.35(+2.35%) |
Sep 30, 2020 | 15.12 | 15.48 | 14.90 | 15.11 | 259,186 | +0.10(+0.65%) |
Sep 29, 2020 | 14.95 | 15.11 | 14.79 | 15.01 | 215,108 | -0.02(-0.12%) |
Sep 28, 2020 | 14.61 | 15.15 | 14.61 | 15.03 | 202,166 | +0.67(+4.63%) |
Sep 25, 2020 | 13.93 | 14.47 | 13.93 | 14.36 | 153,996 | +0.22(+1.57%) |
Sep 24, 2020 | 14.01 | 14.53 | 13.77 | 14.14 | 301,318 | +0.13(+0.95%) |
Sep 23, 2020 | 14.21 | 14.80 | 13.99 | 14.01 | 247,303 | -0.22(-1.56%) |
Sep 22, 2020 | 15.17 | 15.62 | 14.11 | 14.23 | 357,857 | +0.19(+1.33%) |
Sep 21, 2020 | 14.56 | 14.93 | 13.78 | 14.04 | 390,777 | -1.00(-6.66%) |
Sep 18, 2020 | 15.69 | 15.69 | 14.97 | 15.04 | 1,311,898 | -0.53(-3.42%) |
Sep 17, 2020 | 15.25 | 15.74 | 15.15 | 15.58 | 265,303 | +0.09(+0.57%) |
Sep 16, 2020 | 15.38 | 15.81 | 15.21 | 15.49 | 204,809 | +0.10(+0.63%) |
Sep 15, 2020 | 16.42 | 16.42 | 15.33 | 15.39 | 241,630 | -0.68(-4.25%) |
Sep 14, 2020 | 15.99 | 16.41 | 15.88 | 16.07 | 322,716 | +0.11(+0.67%) |
Sep 11, 2020 | 15.96 | 16.19 | 15.73 | 15.97 | 348,576 | +0.07(+0.45%) |
Sep 10, 2020 | 16.09 | 16.27 | 15.82 | 15.90 | 501,627 | -0.20(-1.27%) |
Sep 09, 2020 | 15.97 | 16.13 | 15.55 | 16.10 | 453,533 | +0.13(+0.83%) |
Sep 08, 2020 | 15.90 | 16.18 | 15.74 | 15.97 | 265,876 | -0.27(-1.69%) |
Sep 04, 2020 | 16.20 | 16.43 | 15.82 | 16.24 | 219,382 | +0.50(+3.15%) |
Sep 03, 2020 | 15.90 | 16.62 | 15.65 | 15.74 | 180,930 | -0.13(-0.84%) |
Sep 02, 2020 | 15.74 | 15.90 | 15.52 | 15.88 | 185,228 | +0.08(+0.51%) |
Sep 01, 2020 | 15.81 | 16.52 | 15.68 | 15.80 | 183,267 | -0.15(-0.95%) |
Aug 31, 2020 | 16.23 | 16.24 | 15.86 | 15.95 | 222,197 | -0.33(-2.02%) |
Aug 28, 2020 | 16.50 | 16.50 | 16.08 | 16.28 | 309,345 | -0.05(-0.33%) |
Aug 27, 2020 | 15.92 | 16.45 | 15.92 | 16.33 | 179,819 | +0.42(+2.62%) |
Aug 26, 2020 | 16.33 | 16.33 | 15.75 | 15.91 | 149,468 | -0.41(-2.50%) |
Aug 25, 2020 | 16.41 | 16.41 | 16.13 | 16.32 | 214,972 | +0.05(+0.33%) |
Aug 24, 2020 | 15.82 | 16.33 | 15.38 | 16.27 | 228,139 | +0.62(+3.97%) |
Aug 21, 2020 | 15.66 | 15.77 | 15.42 | 15.65 | 290,180 | -0.04(-0.28%) |
Aug 20, 2020 | 15.87 | 15.93 | 15.64 | 15.69 | 229,313 | -0.44(-2.75%) |
Aug 19, 2020 | 16.26 | 16.41 | 15.86 | 16.14 | 217,550 | +0.02(+0.11%) |
Aug 18, 2020 | 16.73 | 16.73 | 16.05 | 16.12 | 369,940 | -0.63(-3.76%) |
Aug 17, 2020 | 16.84 | 16.84 | 16.39 | 16.75 | 303,372 | -0.13(-0.79%) |
Aug 14, 2020 | 16.29 | 17.02 | 16.19 | 16.88 | 392,769 | +0.29(+1.76%) |
Aug 13, 2020 | 16.61 | 16.66 | 16.15 | 16.59 | 225,348 | -0.17(-1.01%) |
Aug 12, 2020 | 17.34 | 17.57 | 16.49 | 16.76 | 228,532 | -0.18(-1.05%) |
Aug 11, 2020 | 16.98 | 17.91 | 16.78 | 16.93 | 257,698 | +0.26(+1.54%) |
Aug 10, 2020 | 16.51 | 17.12 | 15.11 | 16.68 | 273,929 | +0.40(+2.45%) |
Aug 07, 2020 | 15.28 | 16.29 | 15.15 | 16.28 | 335,837 | +0.79(+5.10%) |
Aug 06, 2020 | 15.58 | 15.70 | 15.38 | 15.49 | 105,896 | -0.21(-1.36%) |
Aug 05, 2020 | 15.40 | 15.72 | 15.17 | 15.70 | 221,995 | +0.62(+4.12%) |
Aug 04, 2020 | 15.06 | 15.26 | 14.83 | 15.08 | 203,928 | -0.11(-0.75%) |
Aug 03, 2020 | 14.87 | 15.26 | 14.66 | 15.19 | 265,020 | +0.51(+3.47%) |
Jul 31, 2020 | 15.00 | 15.04 | 14.26 | 14.68 | 307,770 | -0.39(-2.56%) |
Jul 30, 2020 | 14.91 | 15.15 | 14.52 | 15.07 | 250,828 | -0.34(-2.22%) |
Jul 29, 2020 | 14.84 | 15.41 | 14.49 | 15.41 | 389,509 | +1.01(+7.01%) |
Jul 28, 2020 | 14.32 | 14.63 | 14.30 | 14.40 | 319,624 | +0.04(+0.24%) |
Jul 27, 2020 | 14.25 | 14.59 | 14.19 | 14.37 | 738,240 | -0.31(-2.09%) |
Jul 24, 2020 | 14.95 | 15.03 | 14.67 | 14.68 | 146,199 | -0.23(-1.53%) |
Jul 23, 2020 | 14.46 | 15.05 | 14.46 | 14.90 | 201,769 | +0.44(+3.07%) |
Jul 22, 2020 | 14.57 | 14.72 | 14.32 | 14.46 | 192,130 | -0.33(-2.23%) |
Jul 21, 2020 | 14.06 | 14.82 | 14.06 | 14.79 | 184,548 | +0.95(+6.85%) |
Jul 20, 2020 | 14.06 | 14.12 | 13.83 | 13.84 | 154,269 | -0.33(-2.35%) |
Jul 17, 2020 | 14.38 | 14.55 | 14.08 | 14.18 | 227,041 | -0.26(-1.82%) |
Jul 16, 2020 | 14.61 | 14.73 | 14.32 | 14.44 | 175,851 | -0.27(-1.85%) |
Jul 15, 2020 | 14.29 | 14.80 | 14.18 | 14.71 | 268,353 | +0.79(+5.68%) |
Jul 14, 2020 | 14.29 | 14.38 | 13.71 | 13.92 | 168,712 | -0.41(-2.88%) |
Jul 13, 2020 | 14.56 | 14.71 | 14.09 | 14.33 | 214,122 | +0.07(+0.49%) |
Jul 10, 2020 | 13.79 | 14.32 | 13.70 | 14.26 | 343,522 | +0.57(+4.17%) |
Jul 09, 2020 | 14.10 | 14.10 | 13.34 | 13.69 | 377,262 | -0.49(-3.47%) |
Jul 08, 2020 | 14.11 | 14.44 | 13.80 | 14.18 | 232,253 | -0.04(-0.25%) |
Jul 07, 2020 | 14.38 | 14.48 | 14.09 | 14.22 | 250,736 | -0.39(-2.65%) |
Jul 06, 2020 | 15.04 | 15.27 | 14.53 | 14.61 | 172,658 | +0.08(+0.54%) |
Jul 02, 2020 | 15.07 | 15.25 | 14.44 | 14.53 | 295,473 | -0.05(-0.36%) |
Jul 01, 2020 | 15.54 | 15.69 | 14.53 | 14.58 | 237,354 | -0.97(-6.21%) |
Jun 30, 2020 | 14.99 | 15.61 | 14.98 | 15.55 | 258,760 | +0.42(+2.79%) |
Jun 29, 2020 | 14.51 | 15.42 | 14.49 | 15.12 | 287,148 | +0.89(+6.23%) |
Jun 26, 2020 | 14.55 | 14.55 | 13.95 | 14.24 | 864,557 | -0.62(-4.20%) |
Jun 25, 2020 | 14.16 | 14.87 | 14.16 | 14.86 | 308,234 | +0.60(+4.19%) |
Jun 24, 2020 | 14.84 | 14.84 | 14.08 | 14.26 | 255,733 | -0.82(-5.42%) |
Jun 23, 2020 | 15.67 | 15.74 | 15.07 | 15.08 | 206,180 | -0.22(-1.41%) |
Jun 22, 2020 | 14.96 | 15.39 | 14.71 | 15.29 | 146,412 | +0.10(+0.66%) |
Jun 19, 2020 | 15.76 | 15.76 | 14.78 | 15.19 | 725,645 | -0.34(-2.20%) |
Jun 18, 2020 | 14.76 | 15.73 | 14.76 | 15.54 | 297,956 | +0.57(+3.81%) |
Jun 17, 2020 | 16.05 | 16.05 | 14.94 | 14.97 | 274,037 | -1.12(-6.94%) |
Jun 16, 2020 | 16.12 | 16.46 | 15.62 | 16.08 | 343,889 | +0.82(+5.35%) |
Jun 15, 2020 | 14.53 | 15.59 | 14.48 | 15.26 | 358,437 | +0.04(+0.29%) |
Jun 12, 2020 | 15.76 | 15.90 | 14.71 | 15.22 | 377,909 | +0.32(+2.12%) |
Jun 11, 2020 | 15.81 | 15.92 | 14.81 | 14.90 | 503,995 | -1.86(-11.11%) |
Jun 10, 2020 | 18.07 | 18.28 | 16.73 | 16.77 | 312,529 | -1.51(-8.27%) |
Jun 09, 2020 | 17.81 | 18.66 | 17.32 | 18.28 | 261,774 | -0.26(-1.42%) |
Jun 08, 2020 | 18.44 | 19.10 | 18.17 | 18.54 | 374,341 | +0.67(+3.73%) |
Jun 05, 2020 | 18.21 | 18.94 | 17.71 | 17.87 | 679,758 | +1.01(+5.99%) |
Jun 04, 2020 | 16.19 | 16.97 | 15.84 | 16.86 | 420,445 | +0.59(+3.62%) |
Jun 03, 2020 | 15.88 | 16.55 | 15.39 | 16.27 | 584,194 | +1.05(+6.92%) |
Jun 02, 2020 | 15.70 | 15.82 | 15.06 | 15.22 | 233,729 | -0.18(-1.20%) |