Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.99 | 29.07 | 27.12 | 28.95 | 2,177,000 | +1.31(+4.74%) |
Apr 29, 2021 | 27.34 | 27.76 | 26.83 | 27.64 | 579,155 | +0.63(+2.33%) |
Apr 28, 2021 | 26.00 | 27.14 | 25.95 | 27.01 | 585,137 | +1.13(+4.37%) |
Apr 27, 2021 | 25.56 | 26.02 | 25.54 | 25.88 | 264,995 | +0.34(+1.33%) |
Apr 26, 2021 | 25.48 | 25.82 | 25.33 | 25.54 | 480,655 | +0.04(+0.16%) |
Apr 23, 2021 | 25.08 | 25.50 | 24.94 | 25.50 | 433,500 | +0.53(+2.12%) |
Apr 22, 2021 | 25.56 | 25.56 | 24.78 | 24.97 | 388,667 | -0.54(-2.12%) |
Apr 21, 2021 | 24.53 | 25.51 | 24.53 | 25.51 | 400,113 | +0.69(+2.78%) |
Apr 20, 2021 | 25.24 | 25.31 | 24.58 | 24.82 | 545,066 | -0.55(-2.17%) |
Apr 19, 2021 | 25.63 | 25.82 | 25.29 | 25.37 | 334,850 | -0.17(-0.67%) |
Apr 16, 2021 | 25.70 | 25.95 | 25.51 | 25.54 | 491,200 | -0.03(-0.12%) |
Apr 15, 2021 | 25.86 | 25.86 | 25.33 | 25.57 | 375,329 | -0.21(-0.81%) |
Apr 14, 2021 | 25.38 | 26.00 | 25.38 | 25.78 | 851,606 | +0.51(+2.02%) |
Apr 13, 2021 | 25.49 | 25.65 | 24.91 | 25.27 | 542,729 | -0.17(-0.67%) |
Apr 12, 2021 | 24.75 | 25.64 | 24.73 | 25.44 | 731,272 | +0.72(+2.91%) |
Apr 09, 2021 | 25.08 | 25.31 | 24.69 | 24.72 | 406,100 | -0.40(-1.59%) |
Apr 08, 2021 | 25.04 | 25.33 | 24.70 | 25.12 | 644,851 | +0.01(+0.04%) |
Apr 07, 2021 | 24.65 | 25.21 | 24.65 | 25.11 | 460,995 | +0.09(+0.36%) |
Apr 06, 2021 | 24.92 | 25.33 | 24.72 | 25.02 | 531,887 | +0.20(+0.81%) |
Apr 05, 2021 | 25.18 | 25.20 | 24.52 | 24.82 | 904,412 | -0.38(-1.51%) |
Apr 01, 2021 | 24.20 | 25.21 | 23.89 | 25.20 | 711,700 | +1.02(+4.22%) |
Mar 31, 2021 | 24.57 | 24.69 | 24.10 | 24.18 | 454,053 | -0.48(-1.95%) |
Mar 30, 2021 | 24.61 | 24.88 | 24.35 | 24.66 | 402,390 | -0.05(-0.20%) |
Mar 29, 2021 | 24.48 | 24.96 | 24.27 | 24.71 | 1,036,179 | +0.03(+0.12%) |
Mar 26, 2021 | 24.55 | 25.20 | 24.41 | 24.68 | 622,800 | +0.42(+1.73%) |
Mar 25, 2021 | 23.87 | 24.31 | 23.37 | 24.26 | 988,517 | +0.23(+0.96%) |
Mar 24, 2021 | 23.18 | 24.64 | 23.12 | 24.03 | 1,118,169 | +1.28(+5.63%) |
Mar 23, 2021 | 23.06 | 23.66 | 22.73 | 22.75 | 1,740,124 | -0.73(-3.11%) |
Mar 22, 2021 | 23.92 | 24.09 | 23.47 | 23.48 | 411,058 | -0.36(-1.51%) |
Mar 19, 2021 | 23.59 | 24.05 | 23.31 | 23.84 | 768,400 | +0.16(+0.68%) |
Mar 18, 2021 | 24.68 | 24.73 | 23.47 | 23.68 | 641,630 | -1.14(-4.59%) |
Mar 17, 2021 | 24.46 | 24.85 | 24.37 | 24.82 | 692,881 | +0.16(+0.65%) |
Mar 16, 2021 | 25.09 | 25.09 | 24.27 | 24.66 | 1,083,485 | -0.71(-2.80%) |
Mar 15, 2021 | 25.61 | 25.81 | 25.02 | 25.37 | 580,455 | -0.47(-1.82%) |
Mar 12, 2021 | 25.54 | 26.21 | 25.42 | 25.84 | 583,200 | +0.29(+1.14%) |
Mar 11, 2021 | 25.41 | 25.95 | 25.37 | 25.55 | 538,050 | +0.35(+1.39%) |
Mar 10, 2021 | 24.63 | 25.42 | 24.46 | 25.20 | 529,732 | +0.66(+2.69%) |
Mar 09, 2021 | 24.16 | 24.93 | 23.82 | 24.54 | 887,733 | +0.38(+1.57%) |
Mar 08, 2021 | 24.28 | 24.62 | 23.83 | 24.16 | 754,921 | +0.49(+2.07%) |
Mar 05, 2021 | 23.40 | 23.97 | 23.17 | 23.67 | 660,300 | +0.68(+2.96%) |
Mar 04, 2021 | 22.76 | 23.47 | 22.44 | 22.99 | 1,077,693 | +0.27(+1.19%) |
Mar 03, 2021 | 22.41 | 23.17 | 22.28 | 22.72 | 668,863 | +0.59(+2.67%) |
Mar 02, 2021 | 22.47 | 22.64 | 22.13 | 22.13 | 609,640 | +0.08(+0.36%) |
Mar 01, 2021 | 22.21 | 22.50 | 22.00 | 22.05 | 568,374 | +0.09(+0.41%) |
Feb 26, 2021 | 22.44 | 22.44 | 21.74 | 21.96 | 470,900 | -0.71(-3.13%) |
Feb 25, 2021 | 23.27 | 23.39 | 22.62 | 22.67 | 399,095 | -0.53(-2.28%) |
Feb 24, 2021 | 22.79 | 23.44 | 22.52 | 23.20 | 524,063 | +0.54(+2.38%) |
Feb 23, 2021 | 22.79 | 23.07 | 22.12 | 22.66 | 454,555 | +0.02(+0.09%) |
Feb 22, 2021 | 21.26 | 22.83 | 21.21 | 22.64 | 1,026,597 | +1.52(+7.20%) |
Feb 19, 2021 | 20.74 | 21.18 | 20.61 | 21.12 | 518,400 | +0.52(+2.52%) |
Feb 18, 2021 | 21.18 | 21.18 | 20.55 | 20.60 | 314,080 | -0.42(-2.00%) |
Feb 17, 2021 | 20.89 | 21.27 | 20.63 | 21.02 | 362,698 | +0.03(+0.14%) |
Feb 16, 2021 | 20.70 | 21.07 | 20.24 | 20.99 | 549,986 | +0.70(+3.45%) |
Feb 12, 2021 | 19.88 | 20.30 | 19.85 | 20.29 | 757,800 | +0.19(+0.95%) |
Feb 11, 2021 | 20.59 | 20.59 | 19.93 | 20.10 | 826,539 | -0.39(-1.90%) |
Feb 10, 2021 | 20.31 | 20.52 | 20.20 | 20.49 | 578,139 | +0.31(+1.54%) |
Feb 09, 2021 | 20.20 | 20.38 | 19.86 | 20.18 | 309,128 | -0.20(-0.98%) |
Feb 08, 2021 | 20.49 | 20.59 | 20.11 | 20.38 | 411,954 | +0.15(+0.74%) |
Feb 05, 2021 | 20.50 | 20.62 | 20.03 | 20.23 | 368,100 | -0.02(-0.10%) |
Feb 04, 2021 | 20.03 | 20.67 | 19.36 | 20.25 | 944,879 | +0.40(+2.02%) |
Feb 03, 2021 | 19.51 | 20.05 | 19.12 | 19.85 | 439,853 | +0.93(+4.92%) |
Feb 02, 2021 | 19.42 | 19.89 | 18.86 | 18.92 | 834,875 | -0.65(-3.32%) |
Feb 01, 2021 | 19.20 | 19.65 | 19.11 | 19.57 | 386,859 | +0.55(+2.89%) |
Jan 29, 2021 | 19.34 | 19.71 | 18.90 | 19.02 | 520,700 | -0.41(-2.11%) |
Jan 28, 2021 | 19.38 | 19.68 | 18.95 | 19.43 | 534,773 | +0.33(+1.73%) |
Jan 27, 2021 | 19.00 | 19.57 | 18.73 | 19.10 | 512,669 | -0.27(-1.39%) |
Jan 26, 2021 | 20.51 | 20.85 | 19.31 | 19.37 | 505,887 | -0.97(-4.77%) |
Jan 25, 2021 | 20.00 | 20.37 | 19.67 | 20.34 | 271,262 | +0.19(+0.94%) |
Jan 22, 2021 | 20.25 | 20.41 | 20.01 | 20.15 | 263,600 | -0.56(-2.70%) |
Jan 21, 2021 | 21.10 | 21.28 | 20.47 | 20.71 | 192,190 | -0.51(-2.40%) |
Jan 20, 2021 | 21.39 | 21.47 | 20.96 | 21.22 | 352,195 | +0.06(+0.28%) |
Jan 19, 2021 | 20.85 | 21.35 | 20.85 | 21.16 | 365,297 | +0.14(+0.67%) |
Jan 15, 2021 | 21.58 | 21.69 | 20.99 | 21.02 | 260,300 | -1.05(-4.76%) |
Jan 14, 2021 | 21.54 | 22.30 | 21.13 | 22.07 | 562,437 | +0.76(+3.57%) |
Jan 13, 2021 | 21.67 | 21.67 | 21.00 | 21.31 | 284,070 | -0.42(-1.93%) |
Jan 12, 2021 | 21.77 | 21.88 | 21.51 | 21.73 | 587,254 | +0.13(+0.60%) |
Jan 11, 2021 | 21.25 | 21.63 | 21.12 | 21.60 | 273,812 | -0.18(-0.83%) |
Jan 08, 2021 | 22.36 | 22.36 | 21.50 | 21.78 | 647,400 | -0.23(-1.04%) |
Jan 07, 2021 | 21.97 | 22.19 | 21.45 | 22.01 | 393,512 | +0.35(+1.62%) |
Jan 06, 2021 | 21.35 | 21.97 | 21.10 | 21.66 | 824,938 | +0.61(+2.90%) |
Jan 05, 2021 | 19.67 | 21.24 | 19.67 | 21.05 | 716,417 | +1.69(+8.73%) |
Jan 04, 2021 | 19.09 | 19.64 | 19.09 | 19.36 | 534,336 | +0.33(+1.73%) |
Dec 31, 2020 | 19.03 | 19.03 | 19.03 | 362,333 | -0.30(-1.55%) | |
Dec 30, 2020 | 19.20 | 19.71 | 19.06 | 19.33 | 362,333 | +0.23(+1.20%) |
Dec 29, 2020 | 19.10 | 19.46 | 19.07 | 19.10 | 325,103 | +0.15(+0.79%) |
Dec 28, 2020 | 19.23 | 19.47 | 18.88 | 18.95 | 155,332 | -0.14(-0.73%) |
Dec 24, 2020 | 19.26 | 19.26 | 18.82 | 19.09 | 130,200 | +0.00(+0.00%) |
Dec 23, 2020 | 18.39 | 19.17 | 18.39 | 19.09 | 317,639 | +0.83(+4.55%) |
Dec 22, 2020 | 18.53 | 18.53 | 18.18 | 18.26 | 260,451 | -0.29(-1.56%) |
Dec 21, 2020 | 18.54 | 18.81 | 18.09 | 18.55 | 417,440 | -0.61(-3.18%) |
Dec 18, 2020 | 19.22 | 19.35 | 18.90 | 19.16 | 389,400 | -0.01(-0.05%) |
Dec 17, 2020 | 19.33 | 19.39 | 18.90 | 19.17 | 332,681 | +0.07(+0.37%) |
Dec 16, 2020 | 19.67 | 19.67 | 19.09 | 19.10 | 281,103 | -0.43(-2.20%) |
Dec 15, 2020 | 19.07 | 19.69 | 19.07 | 19.53 | 256,171 | +0.33(+1.72%) |
Dec 14, 2020 | 20.45 | 20.45 | 19.20 | 19.20 | 392,123 | -0.64(-3.23%) |
Dec 11, 2020 | 19.76 | 19.90 | 19.48 | 19.84 | 467,400 | -0.22(-1.10%) |
Dec 10, 2020 | 19.43 | 20.18 | 19.41 | 20.06 | 631,877 | +0.73(+3.78%) |
Dec 09, 2020 | 19.47 | 19.74 | 19.11 | 19.33 | 713,592 | +0.11(+0.57%) |
Dec 08, 2020 | 18.83 | 19.26 | 18.64 | 19.22 | 353,225 | +0.21(+1.10%) |
Dec 07, 2020 | 18.90 | 19.01 | 18.34 | 19.01 | 526,478 | +0.02(+0.11%) |
Dec 04, 2020 | 18.38 | 19.12 | 18.17 | 18.99 | 350,400 | +0.98(+5.44%) |
Dec 03, 2020 | 17.63 | 18.17 | 17.52 | 18.01 | 399,460 | +0.39(+2.21%) |
Dec 02, 2020 | 17.58 | 18.06 | 17.51 | 17.62 | 629,075 | -0.08(-0.45%) |
Dec 01, 2020 | 17.79 | 18.07 | 17.64 | 17.70 | 640,915 | +0.35(+2.02%) |
Nov 30, 2020 | 18.71 | 18.71 | 17.32 | 17.35 | 491,503 | -1.46(-7.76%) |
Nov 27, 2020 | 18.82 | 19.00 | 18.55 | 18.81 | 231,300 | +0.11(+0.59%) |
Nov 25, 2020 | 18.99 | 19.06 | 18.55 | 18.70 | 524,500 | -0.50(-2.60%) |
Nov 24, 2020 | 18.89 | 19.42 | 18.84 | 19.20 | 480,063 | +0.82(+4.46%) |
Nov 23, 2020 | 17.57 | 18.41 | 17.57 | 18.38 | 686,343 | +1.14(+6.61%) |
Nov 20, 2020 | 17.39 | 17.39 | 17.03 | 17.24 | 551,200 | -0.05(-0.29%) |
Nov 19, 2020 | 17.12 | 17.42 | 16.48 | 17.29 | 743,468 | +0.09(+0.52%) |
Nov 18, 2020 | 17.48 | 17.74 | 17.17 | 17.20 | 670,585 | -0.10(-0.58%) |
Nov 17, 2020 | 16.82 | 17.32 | 16.46 | 17.30 | 1,256,022 | +0.26(+1.53%) |
Nov 16, 2020 | 16.53 | 17.08 | 16.53 | 17.04 | 757,639 | +0.94(+5.84%) |
Nov 13, 2020 | 16.26 | 16.75 | 15.98 | 16.10 | 802,900 | -0.11(-0.68%) |
Nov 12, 2020 | 16.75 | 16.81 | 16.03 | 16.21 | 407,071 | -0.80(-4.70%) |
Nov 11, 2020 | 17.06 | 17.22 | 16.78 | 17.01 | 424,783 | +0.09(+0.53%) |
Nov 10, 2020 | 16.82 | 16.92 | 16.28 | 16.92 | 534,011 | +0.34(+2.05%) |
Nov 09, 2020 | 15.37 | 16.89 | 15.20 | 16.58 | 865,342 | +2.45(+17.34%) |
Nov 06, 2020 | 14.30 | 14.56 | 14.10 | 14.13 | 689,300 | -0.12(-0.84%) |
Nov 05, 2020 | 14.16 | 14.71 | 14.16 | 14.25 | 599,969 | +0.05(+0.35%) |
Nov 04, 2020 | 14.40 | 14.68 | 14.02 | 14.20 | 534,718 | -0.18(-1.25%) |
Nov 03, 2020 | 14.30 | 14.44 | 13.90 | 14.38 | 1,274,327 | +0.42(+3.01%) |
Nov 02, 2020 | 13.14 | 14.16 | 13.14 | 13.96 | 1,071,944 | +0.63(+4.73%) |
Oct 30, 2020 | 12.52 | 13.41 | 12.44 | 13.33 | 992,900 | +0.80(+6.38%) |
Oct 29, 2020 | 12.23 | 12.61 | 11.96 | 12.53 | 589,013 | +0.14(+1.13%) |
Oct 28, 2020 | 12.63 | 12.71 | 12.26 | 12.39 | 423,629 | -0.58(-4.47%) |
Oct 27, 2020 | 13.07 | 13.17 | 12.87 | 12.97 | 513,916 | -0.14(-1.07%) |
Oct 26, 2020 | 12.98 | 13.30 | 12.88 | 13.11 | 584,990 | -0.35(-2.60%) |
Oct 23, 2020 | 13.30 | 13.50 | 13.17 | 13.46 | 833,600 | +0.28(+2.12%) |
Oct 22, 2020 | 12.74 | 13.19 | 12.54 | 13.18 | 407,512 | +0.52(+4.11%) |
Oct 21, 2020 | 12.89 | 12.91 | 12.51 | 12.66 | 568,343 | -0.27(-2.09%) |
Oct 20, 2020 | 12.65 | 12.98 | 12.50 | 12.93 | 473,380 | +0.44(+3.52%) |
Oct 19, 2020 | 12.61 | 12.82 | 12.34 | 12.49 | 563,404 | +0.07(+0.56%) |
Oct 16, 2020 | 12.49 | 12.64 | 12.14 | 12.42 | 400,600 | -0.07(-0.56%) |
Oct 15, 2020 | 12.20 | 12.56 | 12.02 | 12.49 | 589,178 | +0.05(+0.40%) |
Oct 14, 2020 | 12.53 | 12.84 | 12.41 | 12.44 | 439,693 | +0.03(+0.24%) |
Oct 13, 2020 | 12.44 | 12.67 | 12.31 | 12.41 | 399,747 | -0.01(-0.08%) |
Oct 12, 2020 | 12.54 | 12.59 | 12.36 | 12.42 | 301,385 | -0.18(-1.43%) |
Oct 09, 2020 | 12.99 | 13.10 | 12.49 | 12.60 | 383,700 | -0.23(-1.79%) |
Oct 08, 2020 | 12.28 | 12.91 | 12.23 | 12.83 | 520,107 | +0.76(+6.30%) |
Oct 07, 2020 | 11.86 | 12.18 | 11.82 | 12.07 | 505,849 | +0.25(+2.12%) |
Oct 06, 2020 | 12.12 | 12.25 | 11.70 | 11.82 | 470,431 | -0.07(-0.59%) |
Oct 05, 2020 | 11.91 | 12.03 | 11.59 | 11.89 | 883,979 | +0.21(+1.80%) |
Oct 02, 2020 | 11.25 | 11.77 | 11.16 | 11.68 | 892,400 | +0.14(+1.21%) |
Oct 01, 2020 | 11.92 | 12.14 | 11.42 | 11.54 | 805,519 | -0.42(-3.51%) |
Sep 30, 2020 | 12.12 | 12.26 | 11.94 | 11.96 | 547,950 | -0.09(-0.75%) |
Sep 29, 2020 | 12.53 | 12.53 | 11.80 | 12.05 | 526,516 | -0.43(-3.45%) |
Sep 28, 2020 | 12.50 | 12.72 | 12.44 | 12.48 | 599,012 | +0.19(+1.55%) |
Sep 25, 2020 | 12.56 | 12.57 | 12.17 | 12.29 | 428,500 | -0.36(-2.85%) |
Sep 24, 2020 | 12.64 | 12.86 | 12.34 | 12.65 | 471,588 | +0.02(+0.16%) |
Sep 23, 2020 | 13.35 | 13.35 | 12.56 | 12.63 | 463,635 | -0.64(-4.82%) |
Sep 22, 2020 | 13.27 | 13.61 | 13.11 | 13.27 | 236,863 | +0.03(+0.23%) |
Sep 21, 2020 | 13.70 | 13.73 | 13.11 | 13.24 | 391,283 | -0.77(-5.50%) |
Sep 18, 2020 | 14.38 | 14.38 | 13.94 | 14.01 | 717,100 | -0.32(-2.23%) |
Sep 17, 2020 | 14.50 | 14.51 | 14.15 | 14.33 | 484,935 | -0.35(-2.38%) |
Sep 16, 2020 | 14.50 | 14.94 | 14.39 | 14.68 | 899,470 | +0.28(+1.94%) |
Sep 15, 2020 | 14.52 | 14.78 | 14.35 | 14.40 | 370,582 | -0.01(-0.07%) |
Sep 14, 2020 | 14.67 | 14.67 | 14.24 | 14.41 | 479,168 | -0.18(-1.23%) |
Sep 11, 2020 | 14.57 | 14.66 | 14.35 | 14.59 | 399,600 | +0.06(+0.41%) |
Sep 10, 2020 | 15.06 | 15.12 | 14.50 | 14.53 | 459,572 | -0.50(-3.33%) |
Sep 09, 2020 | 15.03 | 15.25 | 14.89 | 15.03 | 435,069 | +0.18(+1.21%) |
Sep 08, 2020 | 15.53 | 15.68 | 14.81 | 14.85 | 578,905 | -1.14(-7.13%) |
Sep 04, 2020 | 16.15 | 16.23 | 15.83 | 15.99 | 408,700 | +0.04(+0.25%) |
Sep 03, 2020 | 15.81 | 16.32 | 15.75 | 15.95 | 420,250 | -0.05(-0.31%) |
Sep 02, 2020 | 16.46 | 16.60 | 15.92 | 16.00 | 668,280 | -0.54(-3.26%) |
Sep 01, 2020 | 16.37 | 16.96 | 16.28 | 16.54 | 523,956 | +0.11(+0.67%) |
Aug 31, 2020 | 16.90 | 16.92 | 16.43 | 16.43 | 583,547 | -0.47(-2.78%) |
Aug 28, 2020 | 16.73 | 16.95 | 16.63 | 16.90 | 366,400 | +0.19(+1.14%) |
Aug 27, 2020 | 16.82 | 16.88 | 16.33 | 16.71 | 434,021 | -0.10(-0.59%) |
Aug 26, 2020 | 17.10 | 17.10 | 16.66 | 16.81 | 382,310 | -0.29(-1.70%) |
Aug 25, 2020 | 17.25 | 17.29 | 16.85 | 17.10 | 267,405 | +0.08(+0.47%) |
Aug 24, 2020 | 16.40 | 17.02 | 16.40 | 17.02 | 373,472 | +0.77(+4.74%) |
Aug 21, 2020 | 16.52 | 16.52 | 16.15 | 16.25 | 583,600 | -0.32(-1.93%) |
Aug 20, 2020 | 16.54 | 16.76 | 16.41 | 16.57 | 299,035 | -0.12(-0.72%) |
Aug 19, 2020 | 16.82 | 16.97 | 16.68 | 16.69 | 387,743 | -0.18(-1.07%) |
Aug 18, 2020 | 17.03 | 17.33 | 16.83 | 16.87 | 273,592 | -0.26(-1.52%) |
Aug 17, 2020 | 17.15 | 17.17 | 16.91 | 17.13 | 278,417 | +0.09(+0.53%) |
Aug 14, 2020 | 16.95 | 17.06 | 16.81 | 17.04 | 889,700 | -0.05(-0.29%) |
Aug 13, 2020 | 17.23 | 17.42 | 16.98 | 17.09 | 583,665 | -0.18(-1.04%) |
Aug 12, 2020 | 17.07 | 17.45 | 17.04 | 17.27 | 331,999 | +0.38(+2.25%) |
Aug 11, 2020 | 17.00 | 17.70 | 16.79 | 16.89 | 648,592 | +0.19(+1.14%) |
Aug 10, 2020 | 16.39 | 16.73 | 16.30 | 16.70 | 440,000 | +0.46(+2.83%) |
Aug 07, 2020 | 16.41 | 16.41 | 16.09 | 16.24 | 612,000 | -0.31(-1.87%) |
Aug 06, 2020 | 16.73 | 16.95 | 16.50 | 16.55 | 351,832 | -0.14(-0.84%) |
Aug 05, 2020 | 17.26 | 17.64 | 16.68 | 16.69 | 528,934 | +0.28(+1.71%) |
Aug 04, 2020 | 15.76 | 16.68 | 15.76 | 16.41 | 607,615 | +0.66(+4.19%) |
Aug 03, 2020 | 15.63 | 15.99 | 15.46 | 15.75 | 310,457 | +0.12(+0.77%) |
Jul 31, 2020 | 16.10 | 16.50 | 15.47 | 15.63 | 577,700 | -0.70(-4.29%) |
Jul 30, 2020 | 16.45 | 16.51 | 15.88 | 16.33 | 431,039 | -0.48(-2.86%) |
Jul 29, 2020 | 16.45 | 16.83 | 16.17 | 16.81 | 371,778 | +0.47(+2.88%) |
Jul 28, 2020 | 16.88 | 16.94 | 16.28 | 16.34 | 393,383 | -0.60(-3.54%) |
Jul 27, 2020 | 16.76 | 17.06 | 16.52 | 16.94 | 397,901 | +0.24(+1.44%) |
Jul 24, 2020 | 16.83 | 16.93 | 16.60 | 16.70 | 351,500 | -0.06(-0.36%) |
Jul 23, 2020 | 16.88 | 16.96 | 16.44 | 16.76 | 542,157 | -0.21(-1.24%) |
Jul 22, 2020 | 17.30 | 17.30 | 16.71 | 16.97 | 597,545 | -0.44(-2.53%) |
Jul 21, 2020 | 16.30 | 17.57 | 16.30 | 17.41 | 649,553 | +1.42(+8.88%) |
Jul 20, 2020 | 16.18 | 16.45 | 15.91 | 15.99 | 434,420 | -0.27(-1.66%) |
Jul 17, 2020 | 16.67 | 16.67 | 16.15 | 16.26 | 287,400 | -0.17(-1.03%) |
Jul 16, 2020 | 16.62 | 16.76 | 16.31 | 16.43 | 227,193 | -0.20(-1.20%) |
Jul 15, 2020 | 16.50 | 16.77 | 16.38 | 16.63 | 372,762 | +0.44(+2.72%) |
Jul 14, 2020 | 15.53 | 16.22 | 15.28 | 16.19 | 539,265 | +0.75(+4.86%) |
Jul 13, 2020 | 15.31 | 15.59 | 15.21 | 15.44 | 586,608 | +0.06(+0.39%) |
Jul 10, 2020 | 14.98 | 15.39 | 14.91 | 15.38 | 415,200 | +0.42(+2.81%) |
Jul 09, 2020 | 15.70 | 15.70 | 14.73 | 14.96 | 781,773 | -0.49(-3.17%) |
Jul 08, 2020 | 15.78 | 16.12 | 15.40 | 15.45 | 519,074 | -0.41(-2.59%) |
Jul 07, 2020 | 16.20 | 16.26 | 15.83 | 15.86 | 465,198 | -0.34(-2.10%) |
Jul 06, 2020 | 16.16 | 16.33 | 15.82 | 16.20 | 652,577 | +0.31(+1.95%) |
Jul 02, 2020 | 15.97 | 16.43 | 15.71 | 15.89 | 426,400 | +0.28(+1.79%) |
Jul 01, 2020 | 16.18 | 16.41 | 15.51 | 15.61 | 389,960 | -0.44(-2.74%) |
Jun 30, 2020 | 15.81 | 16.20 | 15.47 | 16.05 | 1,021,524 | +0.23(+1.45%) |
Jun 29, 2020 | 15.51 | 16.07 | 15.27 | 15.82 | 508,269 | +0.41(+2.66%) |
Jun 26, 2020 | 15.70 | 15.70 | 15.20 | 15.41 | 677,200 | -0.33(-2.10%) |
Jun 25, 2020 | 15.46 | 16.34 | 15.46 | 15.74 | 1,404,479 | +0.00(+0.00%) |
Jun 24, 2020 | 16.19 | 16.21 | 15.53 | 15.74 | 714,835 | -0.71(-4.32%) |
Jun 23, 2020 | 16.64 | 16.77 | 16.22 | 16.45 | 573,786 | +0.30(+1.86%) |
Jun 22, 2020 | 16.03 | 16.33 | 15.94 | 16.15 | 1,987,882 | +0.03(+0.19%) |
Jun 19, 2020 | 16.91 | 16.96 | 16.02 | 16.12 | 1,182,100 | -0.41(-2.48%) |
Jun 18, 2020 | 16.66 | 17.08 | 16.45 | 16.53 | 709,823 | -0.13(-0.78%) |
Jun 17, 2020 | 17.49 | 17.49 | 16.65 | 16.66 | 1,908,624 | -0.80(-4.58%) |
Jun 16, 2020 | 18.11 | 18.16 | 17.29 | 17.46 | 975,798 | +0.16(+0.92%) |
Jun 15, 2020 | 16.54 | 17.45 | 16.35 | 17.30 | 533,489 | +0.24(+1.41%) |
Jun 12, 2020 | 17.30 | 17.58 | 16.70 | 17.06 | 383,600 | +0.46(+2.77%) |
Jun 11, 2020 | 17.12 | 17.63 | 16.41 | 16.60 | 936,476 | -1.70(-9.29%) |
Jun 10, 2020 | 19.07 | 19.07 | 18.17 | 18.30 | 795,740 | -0.86(-4.49%) |
Jun 09, 2020 | 19.26 | 19.36 | 18.67 | 19.16 | 548,444 | -0.51(-2.59%) |
Jun 08, 2020 | 19.20 | 19.71 | 18.60 | 19.67 | 884,942 | +1.16(+6.27%) |
Jun 05, 2020 | 18.21 | 18.67 | 18.09 | 18.51 | 1,053,600 | +1.10(+6.32%) |
Jun 04, 2020 | 17.05 | 17.52 | 16.75 | 17.41 | 539,594 | +0.27(+1.58%) |
Jun 03, 2020 | 17.00 | 17.21 | 16.79 | 17.14 | 531,151 | +0.24(+1.42%) |
Jun 02, 2020 | 16.18 | 17.00 | 16.18 | 16.90 | 713,177 | +0.51(+3.11%) |
Jun 01, 2020 | 15.62 | 16.44 | 15.41 | 16.39 | 677,481 | +0.77(+4.93%) |
May 29, 2020 | 16.05 | 16.05 | 15.38 | 15.62 | 823,400 | -0.42(-2.62%) |
May 28, 2020 | 16.59 | 16.64 | 15.97 | 16.04 | 519,050 | -0.50(-3.02%) |
May 27, 2020 | 16.56 | 16.56 | 15.88 | 16.54 | 590,766 | +0.40(+2.48%) |
May 26, 2020 | 15.88 | 16.19 | 15.57 | 16.14 | 903,299 | +0.88(+5.77%) |
May 22, 2020 | 15.56 | 15.56 | 15.04 | 15.26 | 557,900 | -0.26(-1.68%) |
May 21, 2020 | 15.88 | 15.90 | 15.12 | 15.52 | 864,775 | -0.09(-0.58%) |
May 20, 2020 | 15.27 | 15.71 | 15.22 | 15.61 | 1,994,202 | +0.61(+4.07%) |
May 19, 2020 | 15.70 | 15.70 | 14.95 | 15.00 | 630,478 | -0.45(-2.91%) |
May 18, 2020 | 15.00 | 15.50 | 14.65 | 15.45 | 457,571 | +1.16(+8.12%) |
May 15, 2020 | 14.02 | 14.47 | 13.86 | 14.29 | 696,700 | +0.25(+1.78%) |
May 14, 2020 | 13.57 | 14.34 | 13.24 | 14.04 | 689,010 | +0.05(+0.36%) |
May 13, 2020 | 14.86 | 15.13 | 13.89 | 13.99 | 731,084 | -1.00(-6.67%) |
May 12, 2020 | 15.02 | 15.48 | 14.99 | 14.99 | 676,369 | +0.01(+0.07%) |
May 11, 2020 | 15.26 | 15.30 | 14.84 | 14.98 | 744,175 | -0.28(-1.83%) |
May 08, 2020 | 15.32 | 15.33 | 14.95 | 15.26 | 675,200 | +0.40(+2.69%) |
May 07, 2020 | 15.00 | 15.42 | 14.68 | 14.86 | 917,425 | +0.17(+1.16%) |
May 06, 2020 | 15.19 | 15.54 | 14.59 | 14.69 | 914,414 | -0.50(-3.29%) |
May 05, 2020 | 16.37 | 16.90 | 15.15 | 15.19 | 1,170,671 | -0.46(-2.94%) |
May 04, 2020 | 15.00 | 15.79 | 14.74 | 15.65 | 1,861,582 | +0.18(+1.16%) |