Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.30 | 15.42 | 15.11 | 15.11 | 5,601 | -0.25(-1.60%) |
Apr 29, 2021 | 15.48 | 15.48 | 15.35 | 15.35 | 1,601 | -0.29(-1.87%) |
Apr 28, 2021 | 15.74 | 15.77 | 15.64 | 15.65 | 8,918 | +0.05(+0.30%) |
Apr 27, 2021 | 15.46 | 15.60 | 15.43 | 15.60 | 3,191 | +0.25(+1.63%) |
Apr 26, 2021 | 15.25 | 15.41 | 15.25 | 15.35 | 2,160 | +0.18(+1.17%) |
Apr 23, 2021 | 15.15 | 15.17 | 15.04 | 15.17 | 2,178 | +0.05(+0.31%) |
Apr 22, 2021 | 14.99 | 15.14 | 14.86 | 15.12 | 11,986 | +0.21(+1.40%) |
Apr 21, 2021 | 14.78 | 14.96 | 14.78 | 14.92 | 19,078 | +0.26(+1.78%) |
Apr 20, 2021 | 14.89 | 15.00 | 14.64 | 14.66 | 15,543 | -0.42(-2.81%) |
Apr 19, 2021 | 15.01 | 15.08 | 14.89 | 15.08 | 7,964 | +0.19(+1.26%) |
Apr 16, 2021 | 15.01 | 15.05 | 14.82 | 14.89 | 22,923 | -0.25(-1.65%) |
Apr 15, 2021 | 15.41 | 15.41 | 15.14 | 15.14 | 5,266 | -0.35(-2.25%) |
Apr 14, 2021 | 15.69 | 15.69 | 15.49 | 15.49 | 6,811 | -0.11(-0.69%) |
Apr 13, 2021 | 15.82 | 15.82 | 15.57 | 15.59 | 5,628 | -0.37(-2.33%) |
Apr 12, 2021 | 15.81 | 15.97 | 15.74 | 15.97 | 1,817 | -0.04(-0.23%) |
Apr 09, 2021 | 15.92 | 16.04 | 15.90 | 16.00 | 3,423 | +0.01(+0.08%) |
Apr 08, 2021 | 16.00 | 16.00 | 15.80 | 15.99 | 10,703 | +0.01(+0.06%) |
Apr 07, 2021 | 15.84 | 16.11 | 15.84 | 15.98 | 2,880 | +0.04(+0.23%) |
Apr 06, 2021 | 16.31 | 16.32 | 15.93 | 15.95 | 15,454 | -0.12(-0.75%) |
Apr 05, 2021 | 16.20 | 16.20 | 15.91 | 16.07 | 9,418 | -0.38(-2.32%) |
Apr 01, 2021 | 16.58 | 16.64 | 16.39 | 16.45 | 17,633 | +0.09(+0.53%) |
Mar 31, 2021 | 16.50 | 16.60 | 16.34 | 16.36 | 12,781 | -0.31(-1.84%) |
Mar 30, 2021 | 16.59 | 16.78 | 16.55 | 16.67 | 22,363 | +0.30(+1.81%) |
Mar 29, 2021 | 16.84 | 16.84 | 16.20 | 16.37 | 26,786 | -0.33(-1.97%) |
Mar 26, 2021 | 16.83 | 17.02 | 16.70 | 16.70 | 8,298 | -0.06(-0.34%) |
Mar 25, 2021 | 17.07 | 17.07 | 16.75 | 16.76 | 8,845 | -0.40(-2.31%) |
Mar 24, 2021 | 17.15 | 17.20 | 16.90 | 17.15 | 5,655 | -0.08(-0.47%) |
Mar 23, 2021 | 17.75 | 17.76 | 17.10 | 17.23 | 7,450 | -0.47(-2.65%) |
Mar 22, 2021 | 17.71 | 17.94 | 17.52 | 17.70 | 10,755 | +0.09(+0.53%) |
Mar 19, 2021 | 17.65 | 18.10 | 17.32 | 17.61 | 18,982 | +0.01(+0.07%) |
Mar 18, 2021 | 17.54 | 17.90 | 17.48 | 17.59 | 46,927 | +0.07(+0.39%) |
Mar 17, 2021 | 17.21 | 17.60 | 17.18 | 17.53 | 12,498 | +0.54(+3.18%) |
Mar 16, 2021 | 17.26 | 17.26 | 16.97 | 16.99 | 11,894 | -0.06(-0.37%) |
Mar 15, 2021 | 17.35 | 17.41 | 16.99 | 17.05 | 16,660 | -0.47(-2.66%) |
Mar 12, 2021 | 18.01 | 18.01 | 17.42 | 17.52 | 20,123 | -0.49(-2.73%) |
Mar 11, 2021 | 18.01 | 18.01 | 17.69 | 18.01 | 8,482 | +0.11(+0.59%) |
Mar 10, 2021 | 18.27 | 18.40 | 17.78 | 17.90 | 35,173 | -0.23(-1.27%) |
Mar 09, 2021 | 18.48 | 18.48 | 18.08 | 18.13 | 11,908 | -0.44(-2.39%) |
Mar 08, 2021 | 19.06 | 19.06 | 18.32 | 18.58 | 36,265 | -0.52(-2.73%) |
Mar 05, 2021 | 19.75 | 19.88 | 19.09 | 19.10 | 4,460 | -0.82(-4.09%) |
Mar 04, 2021 | 19.97 | 20.03 | 19.22 | 19.92 | 11,215 | +0.05(+0.26%) |
Mar 03, 2021 | 20.07 | 20.12 | 19.84 | 19.86 | 3,715 | +0.42(+2.14%) |
Mar 02, 2021 | 19.25 | 19.64 | 19.24 | 19.45 | 7,564 | +0.08(+0.44%) |
Mar 01, 2021 | 19.45 | 19.45 | 18.98 | 19.36 | 5,480 | -0.80(-3.96%) |
Feb 26, 2021 | 19.49 | 20.16 | 19.24 | 20.16 | 2,800 | +0.78(+4.04%) |
Feb 25, 2021 | 19.25 | 19.45 | 18.94 | 19.38 | 9,928 | +0.39(+2.07%) |
Feb 24, 2021 | 18.92 | 18.98 | 18.85 | 18.98 | 1,756 | +0.36(+1.96%) |
Feb 23, 2021 | 18.82 | 19.03 | 18.45 | 18.62 | 6,572 | -0.35(-1.82%) |
Feb 22, 2021 | 18.41 | 19.23 | 18.41 | 18.96 | 6,145 | +0.73(+4.02%) |
Feb 19, 2021 | 17.82 | 18.23 | 17.82 | 18.23 | 6,119 | +0.47(+2.64%) |
Feb 18, 2021 | 17.87 | 17.95 | 17.71 | 17.76 | 5,052 | -0.23(-1.27%) |
Feb 17, 2021 | 18.18 | 18.21 | 17.99 | 17.99 | 9,412 | -0.04(-0.20%) |
Feb 16, 2021 | 17.84 | 18.07 | 17.84 | 18.03 | 4,848 | +0.34(+1.95%) |
Feb 12, 2021 | 17.45 | 17.82 | 17.45 | 17.68 | 7,260 | +0.26(+1.48%) |
Feb 11, 2021 | 17.38 | 17.47 | 17.38 | 17.43 | 2,698 | +0.13(+0.75%) |
Feb 10, 2021 | 17.27 | 17.30 | 17.22 | 17.30 | 2,234 | -0.14(-0.79%) |
Feb 09, 2021 | 17.65 | 17.65 | 17.43 | 17.43 | 3,956 | -0.07(-0.40%) |
Feb 08, 2021 | 17.28 | 17.56 | 17.27 | 17.50 | 12,248 | +0.27(+1.55%) |
Feb 05, 2021 | 17.42 | 17.44 | 17.12 | 17.24 | 7,883 | -0.25(-1.44%) |
Feb 04, 2021 | 17.55 | 17.58 | 17.44 | 17.49 | 5,348 | -0.21(-1.17%) |
Feb 03, 2021 | 17.65 | 17.73 | 17.65 | 17.70 | 1,186 | +0.12(+0.68%) |
Feb 02, 2021 | 17.93 | 17.93 | 17.18 | 17.57 | 8,073 | -0.29(-1.61%) |
Feb 01, 2021 | 17.95 | 17.98 | 17.64 | 17.86 | 1,763 | -0.16(-0.90%) |
Jan 29, 2021 | 18.05 | 18.28 | 17.86 | 18.02 | 5,497 | +0.18(+1.01%) |
Jan 28, 2021 | 18.06 | 18.06 | 17.43 | 17.84 | 5,219 | -0.54(-2.94%) |
Jan 27, 2021 | 17.66 | 18.40 | 17.66 | 18.38 | 9,011 | +0.95(+5.48%) |
Jan 26, 2021 | 17.27 | 17.58 | 17.27 | 17.43 | 6,531 | +0.28(+1.63%) |
Jan 25, 2021 | 17.67 | 17.67 | 17.15 | 17.15 | 4,489 | -0.52(-2.95%) |
Jan 22, 2021 | 17.77 | 17.77 | 17.67 | 17.67 | 622 | -0.10(-0.58%) |
Jan 21, 2021 | 18.24 | 18.24 | 17.70 | 17.78 | 1,462 | +0.25(+1.42%) |
Jan 20, 2021 | 17.66 | 17.74 | 17.41 | 17.53 | 2,364 | -0.21(-1.21%) |
Jan 19, 2021 | 17.58 | 17.74 | 17.58 | 17.74 | 1,613 | +0.15(+0.83%) |
Jan 15, 2021 | 17.88 | 17.91 | 17.55 | 17.59 | 8,350 | -0.32(-1.78%) |
Jan 14, 2021 | 17.78 | 18.12 | 17.78 | 17.91 | 4,674 | +0.11(+0.59%) |
Jan 13, 2021 | 18.24 | 18.24 | 17.78 | 17.81 | 1,482 | -0.66(-3.55%) |
Jan 12, 2021 | 18.32 | 18.66 | 18.32 | 18.46 | 1,790 | +0.15(+0.80%) |
Jan 11, 2021 | 18.18 | 18.49 | 18.18 | 18.32 | 3,204 | +0.28(+1.55%) |
Jan 08, 2021 | 18.11 | 18.15 | 18.04 | 18.04 | 1,192 | -0.24(-1.32%) |
Jan 07, 2021 | 17.64 | 18.31 | 17.64 | 18.28 | 5,377 | +0.45(+2.52%) |
Jan 06, 2021 | 18.30 | 18.30 | 17.59 | 17.83 | 6,956 | -0.95(-5.06%) |
Jan 05, 2021 | 18.59 | 19.03 | 18.59 | 18.78 | 5,757 | -0.01(-0.06%) |
Jan 04, 2021 | 18.88 | 18.91 | 17.95 | 18.79 | 11,829 | +0.83(+4.65%) |
Dec 31, 2020 | 17.95 | 17.95 | 17.95 | 2,486 | -0.50(-2.69%) | |
Dec 30, 2020 | 18.72 | 18.72 | 18.38 | 18.45 | 2,486 | -0.22(-1.17%) |
Dec 29, 2020 | 18.55 | 18.70 | 18.38 | 18.67 | 4,263 | +0.06(+0.34%) |
Dec 28, 2020 | 18.61 | 18.72 | 18.59 | 18.61 | 708 | -0.22(-1.19%) |
Dec 24, 2020 | 18.97 | 18.98 | 18.83 | 18.83 | 363 | -0.17(-0.87%) |
Dec 23, 2020 | 18.61 | 18.99 | 18.57 | 18.99 | 5,139 | +0.06(+0.32%) |
Dec 22, 2020 | 18.88 | 19.09 | 18.88 | 18.93 | 2,837 | -0.07(-0.38%) |
Dec 21, 2020 | 18.93 | 19.30 | 18.91 | 19.01 | 9,958 | +0.50(+2.68%) |
Dec 18, 2020 | 18.24 | 18.64 | 18.09 | 18.51 | 8,609 | +0.33(+1.80%) |
Dec 17, 2020 | 18.14 | 18.18 | 18.03 | 18.18 | 5,998 | -0.24(-1.33%) |
Dec 16, 2020 | 17.89 | 18.43 | 17.72 | 18.43 | 6,745 | +0.38(+2.11%) |
Dec 15, 2020 | 18.64 | 18.64 | 17.93 | 18.05 | 4,645 | -0.69(-3.68%) |
Dec 14, 2020 | 18.11 | 18.74 | 18.01 | 18.74 | 4,181 | +0.15(+0.80%) |
Dec 11, 2020 | 18.82 | 18.82 | 18.59 | 18.59 | 829 | +0.00(+0.01%) |
Dec 10, 2020 | 18.53 | 18.70 | 18.51 | 18.59 | 2,309 | +0.20(+1.11%) |
Dec 09, 2020 | 18.35 | 18.59 | 18.35 | 18.38 | 15,257 | +0.01(+0.03%) |
Dec 08, 2020 | 18.51 | 18.64 | 18.21 | 18.38 | 4,509 | +0.10(+0.52%) |
Dec 07, 2020 | 18.34 | 18.38 | 18.09 | 18.28 | 3,647 | -0.20(-1.11%) |
Dec 04, 2020 | 18.10 | 18.58 | 18.10 | 18.49 | 4,512 | +0.30(+1.64%) |
Dec 03, 2020 | 18.11 | 18.19 | 17.98 | 18.19 | 3,061 | +0.57(+3.21%) |
Dec 02, 2020 | 18.25 | 18.25 | 17.53 | 17.62 | 3,039 | -0.37(-2.04%) |
Dec 01, 2020 | 17.93 | 17.99 | 17.64 | 17.99 | 3,590 | -0.30(-1.64%) |
Nov 30, 2020 | 17.99 | 18.34 | 17.86 | 18.29 | 2,189 | +0.52(+2.95%) |
Nov 27, 2020 | 17.51 | 17.85 | 17.51 | 17.77 | 4,927 | +0.57(+3.29%) |
Nov 25, 2020 | 17.60 | 17.71 | 17.20 | 17.20 | 9,957 | -0.10(-0.56%) |
Nov 24, 2020 | 17.53 | 17.68 | 17.30 | 17.30 | 15,614 | -0.59(-3.30%) |
Nov 23, 2020 | 17.91 | 18.03 | 17.70 | 17.89 | 7,045 | -0.07(-0.40%) |
Nov 20, 2020 | 17.80 | 18.06 | 17.80 | 17.96 | 11,928 | -0.03(-0.18%) |
Nov 19, 2020 | 17.72 | 18.20 | 17.72 | 17.99 | 6,919 | +0.40(+2.25%) |
Nov 18, 2020 | 17.04 | 17.61 | 16.80 | 17.59 | 34,451 | +0.64(+3.76%) |
Nov 17, 2020 | 16.49 | 16.96 | 16.41 | 16.96 | 50,060 | +0.51(+3.12%) |
Nov 16, 2020 | 16.29 | 16.78 | 16.29 | 16.44 | 37,109 | -0.26(-1.57%) |
Nov 13, 2020 | 16.85 | 16.91 | 16.70 | 16.71 | 11,565 | -0.48(-2.78%) |
Nov 12, 2020 | 16.91 | 17.30 | 16.87 | 17.18 | 7,128 | +0.55(+3.28%) |
Nov 11, 2020 | 16.60 | 16.68 | 16.35 | 16.64 | 29,745 | -0.11(-0.65%) |
Nov 10, 2020 | 17.14 | 17.16 | 16.75 | 16.75 | 3,753 | -0.50(-2.91%) |
Nov 09, 2020 | 16.91 | 17.25 | 16.08 | 17.25 | 4,334 | -0.78(-4.31%) |
Nov 06, 2020 | 17.84 | 18.03 | 17.80 | 18.03 | 1,089 | +0.10(+0.53%) |
Nov 05, 2020 | 17.64 | 17.96 | 17.57 | 17.93 | 1,710 | -0.30(-1.62%) |
Nov 04, 2020 | 17.76 | 18.23 | 17.45 | 18.23 | 20,205 | +0.57(+3.23%) |
Nov 03, 2020 | 17.76 | 17.82 | 17.57 | 17.66 | 6,478 | -0.68(-3.72%) |
Nov 02, 2020 | 18.39 | 18.51 | 18.34 | 18.34 | 1,553 | -0.91(-4.75%) |
Oct 30, 2020 | 19.36 | 19.42 | 18.87 | 19.25 | 8,920 | +0.51(+2.74%) |
Oct 29, 2020 | 18.91 | 19.47 | 18.45 | 18.74 | 18,597 | +0.21(+1.14%) |
Oct 28, 2020 | 18.45 | 18.90 | 17.99 | 18.53 | 16,225 | +0.72(+4.03%) |
Oct 27, 2020 | 17.68 | 17.81 | 17.58 | 17.81 | 1,379 | -0.06(-0.35%) |
Oct 26, 2020 | 18.03 | 18.11 | 17.76 | 17.87 | 4,333 | +0.11(+0.60%) |
Oct 23, 2020 | 17.71 | 18.12 | 17.64 | 17.77 | 7,312 | -0.06(-0.35%) |
Oct 22, 2020 | 18.24 | 18.24 | 17.83 | 17.83 | 6,907 | -0.55(-3.00%) |
Oct 21, 2020 | 18.47 | 18.47 | 18.19 | 18.38 | 469 | +0.07(+0.39%) |
Oct 20, 2020 | 18.36 | 18.49 | 18.14 | 18.31 | 5,279 | -0.24(-1.29%) |
Oct 19, 2020 | 18.16 | 18.59 | 17.93 | 18.55 | 19,155 | +0.37(+2.02%) |
Oct 16, 2020 | 18.70 | 18.70 | 18.09 | 18.18 | 81,478 | -0.50(-2.67%) |
Oct 15, 2020 | 18.86 | 18.93 | 18.45 | 18.68 | 12,521 | +0.09(+0.46%) |
Oct 14, 2020 | 18.47 | 18.71 | 18.39 | 18.59 | 1,877 | -0.04(-0.20%) |
Oct 13, 2020 | 18.55 | 19.22 | 18.55 | 18.63 | 13,170 | +0.22(+1.17%) |
Oct 12, 2020 | 18.63 | 18.63 | 18.07 | 18.42 | 104,785 | -0.15(-0.80%) |
Oct 09, 2020 | 18.53 | 18.80 | 18.46 | 18.56 | 74,424 | -0.02(-0.09%) |
Oct 08, 2020 | 18.91 | 18.97 | 18.52 | 18.58 | 6,752 | -0.60(-3.10%) |
Oct 07, 2020 | 19.38 | 19.38 | 19.18 | 19.18 | 456 | -0.23(-1.17%) |
Oct 06, 2020 | 19.82 | 19.82 | 19.05 | 19.40 | 687 | -0.41(-2.06%) |
Oct 05, 2020 | 19.84 | 19.88 | 19.74 | 19.81 | 684 | -0.44(-2.19%) |
Oct 02, 2020 | 21.09 | 21.09 | 20.26 | 20.26 | 1,244 | -0.55(-2.62%) |
Oct 01, 2020 | 21.13 | 21.40 | 20.69 | 20.80 | 3,959 | -0.35(-1.66%) |
Sep 30, 2020 | 21.19 | 21.43 | 21.11 | 21.15 | 2,492 | -0.41(-1.92%) |
Sep 29, 2020 | 21.59 | 21.59 | 21.46 | 21.57 | 2,684 | +0.03(+0.15%) |
Sep 28, 2020 | 21.73 | 21.73 | 21.29 | 21.54 | 3,962 | -0.11(-0.49%) |
Sep 25, 2020 | 22.06 | 22.61 | 21.64 | 21.64 | 363 | -0.70(-3.13%) |
Sep 24, 2020 | 22.77 | 23.12 | 22.34 | 22.34 | 735 | -0.52(-2.28%) |
Sep 23, 2020 | 22.13 | 22.86 | 22.13 | 22.86 | 716 | +0.69(+3.11%) |
Sep 22, 2020 | 21.97 | 22.28 | 21.88 | 22.17 | 1,776 | -0.32(-1.41%) |
Sep 21, 2020 | 22.60 | 22.93 | 22.49 | 22.49 | 1,268 | +0.34(+1.52%) |
Sep 18, 2020 | 21.88 | 22.21 | 21.88 | 22.15 | 777 | +0.69(+3.21%) |
Sep 17, 2020 | 21.17 | 21.58 | 21.17 | 21.46 | 378 | +0.43(+2.04%) |
Sep 16, 2020 | 21.21 | 21.21 | 20.90 | 21.04 | 547 | -0.02(-0.12%) |
Sep 15, 2020 | 20.82 | 21.06 | 20.52 | 21.06 | 733 | -0.25(-1.16%) |
Sep 14, 2020 | 21.34 | 21.34 | 21.31 | 21.31 | 125 | -0.57(-2.60%) |
Sep 11, 2020 | 21.97 | 21.97 | 21.88 | 21.88 | 726 | -0.07(-0.30%) |
Sep 10, 2020 | 21.56 | 21.94 | 21.56 | 21.94 | 230 | +0.70(+3.29%) |
Sep 09, 2020 | 20.86 | 21.24 | 20.86 | 21.24 | 954 | -0.49(-2.25%) |
Sep 08, 2020 | 21.58 | 21.75 | 21.58 | 21.73 | 1,787 | +0.29(+1.37%) |
Sep 04, 2020 | 21.61 | 21.61 | 21.44 | 21.44 | 466 | +0.18(+0.86%) |
Sep 03, 2020 | 20.82 | 21.25 | 20.57 | 21.25 | 406 | +0.49(+2.35%) |
Sep 02, 2020 | 21.79 | 21.79 | 20.63 | 20.77 | 1,835 | -1.47(-6.60%) |
Sep 01, 2020 | 21.48 | 22.25 | 21.48 | 22.23 | 5,494 | +0.64(+2.96%) |
Aug 31, 2020 | 21.46 | 21.72 | 21.46 | 21.59 | 1,378 | -0.20(-0.90%) |
Aug 28, 2020 | 22.02 | 22.12 | 21.69 | 21.79 | 1,244 | -0.07(-0.32%) |
Aug 27, 2020 | 22.06 | 22.06 | 21.86 | 21.86 | 885 | -0.21(-0.95%) |
Aug 26, 2020 | 21.75 | 22.21 | 21.75 | 22.07 | 2,742 | +0.58(+2.71%) |
Aug 25, 2020 | 21.23 | 21.49 | 21.23 | 21.49 | 446 | +0.35(+1.64%) |
Aug 24, 2020 | 21.65 | 21.67 | 21.11 | 21.14 | 3,079 | -0.28(-1.31%) |
Aug 21, 2020 | 21.59 | 21.68 | 21.42 | 21.42 | 1,089 | -0.11(-0.51%) |
Aug 20, 2020 | 21.40 | 21.58 | 21.31 | 21.53 | 1,874 | +0.38(+1.79%) |
Aug 19, 2020 | 21.11 | 21.15 | 21.11 | 21.15 | 1,027 | +0.13(+0.61%) |
Aug 18, 2020 | 21.02 | 21.02 | 21.02 | 21.02 | 134 | +0.16(+0.75%) |
Aug 17, 2020 | 21.00 | 21.00 | 20.79 | 20.87 | 712 | +0.04(+0.20%) |
Aug 14, 2020 | 20.69 | 20.83 | 20.69 | 20.83 | 3,423 | +0.35(+1.70%) |
Aug 13, 2020 | 20.50 | 20.53 | 20.46 | 20.48 | 809 | +0.11(+0.52%) |
Aug 12, 2020 | 20.82 | 21.27 | 20.29 | 20.37 | 3,164 | -0.65(-3.10%) |
Aug 11, 2020 | 20.04 | 21.03 | 20.04 | 21.03 | 2,358 | +0.88(+4.37%) |
Aug 10, 2020 | 20.07 | 20.15 | 20.07 | 20.15 | 777 | -0.06(-0.30%) |
Aug 07, 2020 | 20.99 | 20.99 | 20.15 | 20.21 | 1,504 | -0.73(-3.47%) |
Aug 06, 2020 | 20.93 | 20.93 | 20.93 | 20.93 | 159 | -0.23(-1.07%) |
Aug 05, 2020 | 20.65 | 21.31 | 20.65 | 21.16 | 584 | +0.46(+2.24%) |
Aug 04, 2020 | 21.11 | 21.11 | 20.69 | 20.70 | 853 | -0.46(-2.18%) |
Aug 03, 2020 | 20.92 | 21.29 | 20.92 | 21.16 | 11,510 | +0.45(+2.17%) |
Jul 31, 2020 | 20.94 | 20.94 | 20.71 | 20.71 | 777 | -0.01(-0.07%) |
Jul 30, 2020 | 21.02 | 21.07 | 20.72 | 20.72 | 1,004 | +0.03(+0.13%) |
Jul 29, 2020 | 20.90 | 20.90 | 20.69 | 20.70 | 905 | -0.18(-0.88%) |
Jul 28, 2020 | 20.67 | 20.88 | 20.67 | 20.88 | 560 | -0.68(-3.15%) |
Jul 27, 2020 | 21.27 | 21.65 | 21.27 | 21.56 | 1,069 | +0.51(+2.42%) |
Jul 24, 2020 | 20.42 | 21.15 | 20.32 | 21.05 | 1,607 | +0.26(+1.25%) |
Jul 23, 2020 | 20.71 | 20.98 | 20.48 | 20.79 | 1,823 | -0.02(-0.10%) |
Jul 22, 2020 | 21.63 | 21.63 | 20.81 | 20.81 | 1,636 | -0.69(-3.19%) |
Jul 21, 2020 | 21.63 | 21.63 | 21.50 | 21.50 | 296 | -0.16(-0.74%) |
Jul 20, 2020 | 21.11 | 21.67 | 21.11 | 21.66 | 2,948 | +0.59(+2.81%) |
Jul 17, 2020 | 21.31 | 21.31 | 21.06 | 21.06 | 414 | -0.96(-4.34%) |
Jul 16, 2020 | 22.48 | 22.56 | 22.02 | 22.02 | 2,161 | -0.58(-2.56%) |
Jul 15, 2020 | 21.96 | 22.60 | 21.91 | 22.60 | 372 | +0.21(+0.94%) |
Jul 14, 2020 | 22.42 | 22.64 | 22.39 | 22.39 | 1,295 | -0.47(-2.04%) |
Jul 13, 2020 | 22.94 | 22.98 | 22.48 | 22.86 | 2,759 | -0.08(-0.34%) |
Jul 10, 2020 | 23.15 | 23.15 | 22.81 | 22.94 | 1,192 | -0.90(-3.78%) |
Jul 09, 2020 | 24.08 | 24.10 | 23.84 | 23.84 | 219 | +0.63(+2.72%) |
Jul 08, 2020 | 23.47 | 23.66 | 23.20 | 23.20 | 1,567 | -0.32(-1.35%) |
Jul 07, 2020 | 24.08 | 24.08 | 23.52 | 23.52 | 1,808 | +0.13(+0.56%) |
Jul 06, 2020 | 22.54 | 23.39 | 22.44 | 23.39 | 1,917 | +0.45(+1.95%) |
Jul 02, 2020 | 22.37 | 22.94 | 22.37 | 22.94 | 1,296 | +0.04(+0.15%) |
Jul 01, 2020 | 23.62 | 23.62 | 22.71 | 22.91 | 2,972 | -1.02(-4.28%) |
Jun 30, 2020 | 24.02 | 24.35 | 23.89 | 23.93 | 7,730 | -0.47(-1.91%) |
Jun 29, 2020 | 25.14 | 25.62 | 24.40 | 24.40 | 6,462 | -0.85(-3.39%) |
Jun 26, 2020 | 24.62 | 25.57 | 24.41 | 25.25 | 4,927 | +0.49(+1.97%) |
Jun 25, 2020 | 24.45 | 25.35 | 24.45 | 24.77 | 1,509 | +0.58(+2.38%) |
Jun 24, 2020 | 24.12 | 24.68 | 23.89 | 24.19 | 11,462 | +0.43(+1.82%) |
Jun 23, 2020 | 22.96 | 23.76 | 22.96 | 23.76 | 1,268 | +0.56(+2.43%) |
Jun 22, 2020 | 24.06 | 24.08 | 23.12 | 23.20 | 2,990 | -0.48(-2.03%) |
Jun 19, 2020 | 22.39 | 23.68 | 22.39 | 23.68 | 2,333 | +1.17(+5.18%) |
Jun 18, 2020 | 22.54 | 22.89 | 22.51 | 22.51 | 692 | +0.20(+0.90%) |
Jun 17, 2020 | 22.71 | 22.71 | 22.23 | 22.31 | 11,136 | -0.12(-0.55%) |
Jun 16, 2020 | 21.38 | 22.43 | 21.38 | 22.43 | 5,360 | -0.10(-0.46%) |
Jun 15, 2020 | 23.66 | 23.85 | 22.21 | 22.53 | 7,755 | -0.31(-1.37%) |
Jun 12, 2020 | 22.33 | 23.16 | 22.33 | 22.85 | 15,092 | +0.05(+0.22%) |
Jun 11, 2020 | 21.87 | 23.00 | 21.87 | 22.80 | 2,867 | +1.82(+8.69%) |
Jun 10, 2020 | 20.44 | 21.15 | 20.44 | 20.97 | 2,530 | +0.54(+2.62%) |
Jun 09, 2020 | 20.84 | 20.96 | 20.36 | 20.44 | 5,200 | +0.51(+2.54%) |
Jun 08, 2020 | 20.46 | 20.53 | 19.93 | 19.93 | 8,165 | -1.10(-5.22%) |
Jun 05, 2020 | 20.98 | 21.40 | 20.38 | 21.03 | 4,200 | -0.81(-3.69%) |
Jun 04, 2020 | 21.25 | 22.05 | 21.25 | 21.84 | 8,184 | +0.93(+4.43%) |
Jun 03, 2020 | 21.15 | 21.15 | 20.77 | 20.91 | 5,444 | -0.49(-2.30%) |
Jun 02, 2020 | 21.97 | 21.97 | 21.37 | 21.40 | 2,802 | -0.29(-1.33%) |
Jun 01, 2020 | 22.54 | 22.54 | 21.65 | 21.69 | 5,775 | -0.49(-2.22%) |
May 29, 2020 | 22.60 | 22.75 | 22.18 | 22.18 | 2,126 | -0.37(-1.66%) |
May 28, 2020 | 23.00 | 23.00 | 22.54 | 22.56 | 2,308 | -1.36(-5.71%) |
May 27, 2020 | 24.12 | 24.45 | 23.91 | 23.92 | 595 | -0.59(-2.40%) |
May 26, 2020 | 24.08 | 24.51 | 23.51 | 24.51 | 3,011 | -0.40(-1.60%) |
May 22, 2020 | 25.53 | 25.53 | 24.91 | 24.91 | 1,504 | -0.52(-2.05%) |
May 21, 2020 | 24.83 | 25.45 | 24.83 | 25.43 | 504 | +0.48(+1.91%) |
May 20, 2020 | 24.51 | 24.99 | 24.42 | 24.95 | 1,419 | -0.16(-0.62%) |
May 19, 2020 | 24.76 | 25.11 | 24.43 | 25.11 | 1,557 | +0.77(+3.16%) |
May 18, 2020 | 24.91 | 25.09 | 24.11 | 24.34 | 4,992 | -2.39(-8.94%) |
May 15, 2020 | 26.99 | 27.44 | 26.51 | 26.73 | 2,541 | +0.62(+2.39%) |
May 14, 2020 | 27.28 | 27.77 | 26.03 | 26.11 | 15,488 | -0.62(-2.31%) |
May 13, 2020 | 26.97 | 27.21 | 26.45 | 26.73 | 3,678 | +0.68(+2.60%) |
May 12, 2020 | 25.95 | 26.16 | 25.35 | 26.05 | 1,402 | +0.54(+2.12%) |
May 11, 2020 | 26.05 | 26.47 | 25.47 | 25.51 | 2,266 | +0.08(+0.30%) |
May 08, 2020 | 26.11 | 26.11 | 25.18 | 25.43 | 2,645 | -1.10(-4.16%) |
May 07, 2020 | 26.61 | 26.61 | 25.74 | 26.54 | 4,224 | -0.17(-0.63%) |
May 06, 2020 | 25.46 | 26.71 | 25.46 | 26.70 | 2,353 | +1.81(+7.27%) |
May 05, 2020 | 24.86 | 24.89 | 24.49 | 24.89 | 2,192 | -0.42(-1.67%) |
May 04, 2020 | 27.34 | 27.34 | 25.17 | 25.32 | 21,881 | -0.62(-2.37%) |