Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.71 | 26.87 | 26.60 | 26.69 | 477,103 | -0.08(-0.31%) |
Apr 29, 2021 | 26.80 | 26.90 | 26.60 | 26.78 | 312,034 | +0.15(+0.55%) |
Apr 28, 2021 | 26.29 | 26.65 | 26.22 | 26.63 | 475,464 | +0.42(+1.58%) |
Apr 27, 2021 | 26.18 | 26.35 | 26.05 | 26.21 | 275,224 | +0.03(+0.11%) |
Apr 26, 2021 | 25.71 | 26.20 | 25.71 | 26.18 | 441,501 | +0.54(+2.12%) |
Apr 23, 2021 | 25.64 | 25.69 | 25.50 | 25.64 | 289,166 | +0.06(+0.25%) |
Apr 22, 2021 | 25.76 | 25.78 | 25.51 | 25.58 | 321,191 | -0.17(-0.65%) |
Apr 21, 2021 | 25.55 | 25.82 | 25.52 | 25.74 | 379,510 | +0.19(+0.76%) |
Apr 20, 2021 | 25.51 | 25.76 | 25.48 | 25.55 | 580,803 | -0.08(-0.32%) |
Apr 19, 2021 | 25.83 | 25.89 | 25.52 | 25.63 | 1,118,793 | -0.18(-0.71%) |
Apr 16, 2021 | 25.45 | 25.91 | 25.45 | 25.82 | 557,740 | +0.44(+1.75%) |
Apr 15, 2021 | 25.09 | 25.57 | 25.09 | 25.37 | 442,216 | +0.36(+1.44%) |
Apr 14, 2021 | 24.78 | 25.13 | 24.63 | 25.01 | 439,810 | +0.31(+1.27%) |
Apr 13, 2021 | 24.55 | 24.74 | 24.55 | 24.70 | 285,621 | +0.12(+0.49%) |
Apr 12, 2021 | 24.67 | 24.73 | 24.48 | 24.58 | 342,291 | -0.06(-0.22%) |
Apr 09, 2021 | 24.51 | 24.77 | 24.51 | 24.64 | 296,651 | +0.10(+0.41%) |
Apr 08, 2021 | 24.35 | 24.59 | 24.30 | 24.54 | 316,603 | +0.25(+1.02%) |
Apr 07, 2021 | 24.21 | 24.33 | 24.15 | 24.29 | 1,116,153 | +0.00(+0.00%) |
Apr 06, 2021 | 24.32 | 24.42 | 24.25 | 24.29 | 294,343 | -0.16(-0.64%) |
Apr 05, 2021 | 24.28 | 24.71 | 24.28 | 24.44 | 365,042 | +0.13(+0.53%) |
Apr 01, 2021 | 24.04 | 24.47 | 23.91 | 24.31 | 563,170 | +0.21(+0.88%) |
Mar 31, 2021 | 24.12 | 24.31 | 23.85 | 24.10 | 1,024,831 | -0.10(-0.42%) |
Mar 30, 2021 | 24.36 | 24.36 | 23.40 | 24.20 | 2,014,048 | -0.09(-0.38%) |
Mar 29, 2021 | 24.13 | 24.41 | 24.13 | 24.30 | 468,705 | +0.04(+0.15%) |
Mar 26, 2021 | 24.38 | 24.50 | 24.15 | 24.26 | 817,178 | -0.17(-0.71%) |
Mar 25, 2021 | 24.46 | 24.58 | 24.37 | 24.43 | 613,716 | -0.05(-0.19%) |
Mar 24, 2021 | 24.73 | 24.87 | 24.47 | 24.48 | 2,050,469 | -0.24(-0.97%) |
Mar 23, 2021 | 24.37 | 24.86 | 24.36 | 24.72 | 797,966 | +0.15(+0.60%) |
Mar 22, 2021 | 24.82 | 25.00 | 24.56 | 24.57 | 827,085 | -0.33(-1.33%) |
Mar 19, 2021 | 25.38 | 25.42 | 24.52 | 24.90 | 2,905,270 | -0.42(-1.67%) |
Mar 18, 2021 | 25.61 | 25.68 | 25.31 | 25.33 | 728,823 | -0.44(-1.71%) |
Mar 17, 2021 | 25.19 | 25.80 | 25.19 | 25.77 | 2,194,431 | +0.15(+0.57%) |
Mar 16, 2021 | 24.80 | 25.90 | 24.80 | 25.62 | 4,510,705 | +0.71(+2.84%) |
Mar 15, 2021 | 25.60 | 25.79 | 23.21 | 24.91 | 15,274,535 | +7.29(+41.37%) |
Mar 12, 2021 | 17.47 | 17.63 | 17.35 | 17.62 | 553,488 | +0.21(+1.21%) |
Mar 11, 2021 | 17.38 | 17.46 | 17.32 | 17.41 | 490,727 | +0.17(+1.01%) |
Mar 10, 2021 | 17.17 | 17.34 | 17.06 | 17.24 | 844,090 | +0.11(+0.64%) |
Mar 09, 2021 | 17.21 | 17.37 | 17.13 | 17.13 | 547,304 | -0.05(-0.27%) |
Mar 08, 2021 | 17.16 | 17.31 | 17.04 | 17.17 | 1,058,149 | +0.02(+0.11%) |
Mar 05, 2021 | 16.57 | 17.20 | 16.52 | 17.16 | 1,739,543 | +0.68(+4.11%) |
Mar 04, 2021 | 16.51 | 16.72 | 16.39 | 16.48 | 1,186,186 | +0.00(+0.00%) |
Mar 03, 2021 | 16.30 | 16.58 | 16.19 | 16.48 | 758,446 | +0.16(+0.95%) |
Mar 02, 2021 | 16.22 | 16.43 | 16.20 | 16.32 | 464,892 | +0.16(+1.02%) |
Mar 01, 2021 | 16.12 | 16.25 | 16.03 | 16.16 | 556,390 | +0.24(+1.49%) |
Feb 26, 2021 | 16.20 | 16.23 | 15.91 | 15.92 | 890,329 | -0.29(-1.81%) |
Feb 25, 2021 | 16.20 | 16.36 | 16.19 | 16.21 | 2,236,072 | -0.01(-0.06%) |
Feb 24, 2021 | 16.09 | 16.30 | 16.02 | 16.22 | 646,326 | +0.11(+0.68%) |
Feb 23, 2021 | 16.18 | 16.20 | 15.99 | 16.11 | 781,154 | -0.02(-0.11%) |
Feb 22, 2021 | 16.05 | 16.18 | 16.01 | 16.13 | 503,787 | +0.06(+0.40%) |
Feb 19, 2021 | 16.16 | 16.16 | 16.02 | 16.07 | 561,185 | -0.03(-0.17%) |
Feb 18, 2021 | 16.15 | 16.15 | 15.97 | 16.10 | 638,299 | -0.09(-0.56%) |
Feb 17, 2021 | 16.36 | 16.36 | 16.10 | 16.19 | 554,899 | -0.16(-0.95%) |
Feb 16, 2021 | 16.30 | 16.42 | 16.30 | 16.34 | 573,302 | +0.08(+0.51%) |
Feb 12, 2021 | 16.10 | 16.26 | 16.09 | 16.26 | 1,788,750 | +0.10(+0.62%) |
Feb 11, 2021 | 16.18 | 16.24 | 16.10 | 16.16 | 499,031 | +0.04(+0.22%) |
Feb 10, 2021 | 16.24 | 16.26 | 16.06 | 16.12 | 665,635 | -0.07(-0.45%) |
Feb 09, 2021 | 16.12 | 16.27 | 16.08 | 16.20 | 605,514 | +0.05(+0.34%) |
Feb 08, 2021 | 16.21 | 16.22 | 16.11 | 16.14 | 445,861 | +0.04(+0.23%) |
Feb 05, 2021 | 15.99 | 16.17 | 15.98 | 16.11 | 682,428 | +0.12(+0.74%) |
Feb 04, 2021 | 15.92 | 16.00 | 15.82 | 15.99 | 463,193 | +0.06(+0.40%) |
Feb 03, 2021 | 15.96 | 16.01 | 15.89 | 15.92 | 583,570 | -0.10(-0.62%) |
Feb 02, 2021 | 15.78 | 16.04 | 15.75 | 16.02 | 735,560 | +0.35(+2.20%) |
Feb 01, 2021 | 15.70 | 15.78 | 15.57 | 15.68 | 709,535 | +0.10(+0.64%) |
Jan 29, 2021 | 15.71 | 15.79 | 15.51 | 15.58 | 1,130,966 | -0.23(-1.44%) |
Jan 28, 2021 | 15.61 | 15.91 | 15.61 | 15.81 | 840,660 | +0.20(+1.28%) |
Jan 27, 2021 | 15.91 | 15.99 | 15.60 | 15.61 | 1,166,895 | -0.47(-2.94%) |
Jan 26, 2021 | 15.91 | 16.11 | 15.91 | 16.08 | 1,030,664 | +0.25(+1.61%) |
Jan 25, 2021 | 15.91 | 15.91 | 15.77 | 15.82 | 1,327,670 | -0.08(-0.51%) |
Jan 22, 2021 | 16.17 | 16.17 | 15.90 | 15.91 | 629,976 | -0.26(-1.63%) |
Jan 21, 2021 | 16.17 | 16.24 | 16.11 | 16.17 | 667,176 | +0.08(+0.51%) |
Jan 20, 2021 | 15.96 | 16.11 | 15.92 | 16.09 | 669,073 | +0.16(+1.03%) |
Jan 19, 2021 | 16.06 | 16.09 | 15.90 | 15.92 | 735,056 | -0.14(-0.85%) |
Jan 15, 2021 | 16.01 | 16.16 | 15.97 | 16.06 | 727,183 | -0.05(-0.28%) |
Jan 14, 2021 | 16.10 | 16.23 | 15.97 | 16.11 | 901,655 | +0.11(+0.68%) |
Jan 13, 2021 | 16.05 | 16.12 | 15.64 | 16.00 | 2,056,167 | -0.05(-0.34%) |
Jan 12, 2021 | 16.21 | 16.21 | 16.01 | 16.05 | 974,017 | -0.10(-0.62%) |
Jan 11, 2021 | 16.30 | 16.31 | 16.11 | 16.15 | 1,475,698 | -0.20(-1.22%) |
Jan 08, 2021 | 16.10 | 16.44 | 16.10 | 16.35 | 2,034,340 | +0.26(+1.63%) |
Jan 07, 2021 | 16.20 | 16.20 | 15.99 | 16.09 | 916,833 | -0.09(-0.56%) |
Jan 06, 2021 | 16.21 | 16.23 | 16.11 | 16.18 | 879,839 | -0.04(-0.22%) |
Jan 05, 2021 | 15.89 | 16.26 | 15.87 | 16.21 | 1,041,874 | +0.34(+2.16%) |
Jan 04, 2021 | 15.93 | 16.00 | 15.75 | 15.87 | 1,059,288 | -0.01(-0.06%) |
Dec 31, 2020 | 15.88 | 15.88 | 15.88 | 805,609 | +0.00(+0.00%) | |
Dec 30, 2020 | 15.88 | 16.08 | 15.88 | 15.88 | 805,609 | +0.09(+0.57%) |
Dec 29, 2020 | 15.78 | 15.97 | 15.62 | 15.79 | 3,705,910 | +0.16(+1.04%) |
Dec 28, 2020 | 15.91 | 15.91 | 15.61 | 15.63 | 544,331 | -0.16(-1.03%) |
Dec 24, 2020 | 15.64 | 15.84 | 15.64 | 15.79 | 1,445,722 | +0.07(+0.46%) |
Dec 23, 2020 | 15.72 | 15.79 | 15.64 | 15.72 | 1,344,239 | +0.06(+0.40%) |
Dec 22, 2020 | 15.74 | 15.74 | 15.63 | 15.65 | 1,241,635 | -0.10(-0.63%) |
Dec 21, 2020 | 15.87 | 15.88 | 15.64 | 15.75 | 1,841,536 | -0.27(-1.69%) |
Dec 18, 2020 | 16.07 | 16.15 | 15.96 | 16.02 | 1,623,977 | -0.07(-0.45%) |
Dec 17, 2020 | 16.21 | 16.21 | 15.93 | 16.10 | 1,440,794 | -0.05(-0.34%) |
Dec 16, 2020 | 16.44 | 16.48 | 16.12 | 16.15 | 607,346 | -0.29(-1.76%) |
Dec 15, 2020 | 16.53 | 16.53 | 16.36 | 16.44 | 728,303 | +0.04(+0.22%) |
Dec 14, 2020 | 16.46 | 16.55 | 16.39 | 16.40 | 1,076,773 | -0.01(-0.06%) |
Dec 11, 2020 | 16.40 | 16.48 | 16.29 | 16.41 | 1,172,743 | -0.04(-0.22%) |
Dec 10, 2020 | 16.41 | 16.50 | 16.27 | 16.45 | 626,789 | +0.05(+0.33%) |
Dec 09, 2020 | 16.48 | 16.48 | 16.35 | 16.40 | 408,680 | +0.03(+0.16%) |
Dec 08, 2020 | 16.11 | 16.47 | 16.05 | 16.37 | 725,781 | +0.22(+1.34%) |
Dec 07, 2020 | 16.21 | 16.21 | 16.12 | 16.15 | 957,578 | -0.13(-0.83%) |
Dec 04, 2020 | 16.51 | 16.51 | 16.20 | 16.29 | 987,625 | -0.13(-0.77%) |
Dec 03, 2020 | 15.99 | 16.58 | 15.93 | 16.41 | 1,269,117 | +0.42(+2.64%) |
Dec 02, 2020 | 15.83 | 16.05 | 15.76 | 15.99 | 612,533 | +0.13(+0.79%) |
Dec 01, 2020 | 15.83 | 15.95 | 15.61 | 15.87 | 1,347,439 | +0.22(+1.44%) |
Nov 30, 2020 | 15.75 | 15.82 | 15.60 | 15.64 | 1,052,422 | -0.13(-0.80%) |
Nov 27, 2020 | 15.78 | 15.84 | 15.66 | 15.77 | 651,857 | +0.04(+0.23%) |
Nov 25, 2020 | 15.92 | 15.93 | 15.69 | 15.73 | 1,697,631 | -0.19(-1.19%) |
Nov 24, 2020 | 15.75 | 15.99 | 15.71 | 15.92 | 1,238,240 | +0.24(+1.55%) |
Nov 23, 2020 | 15.81 | 15.89 | 15.67 | 15.68 | 1,236,666 | -0.13(-0.80%) |
Nov 20, 2020 | 15.87 | 15.96 | 15.79 | 15.80 | 807,511 | -0.10(-0.62%) |
Nov 19, 2020 | 15.85 | 15.96 | 15.79 | 15.90 | 1,337,135 | +0.08(+0.51%) |
Nov 18, 2020 | 15.71 | 15.89 | 15.60 | 15.82 | 1,561,873 | +0.17(+1.09%) |
Nov 17, 2020 | 15.92 | 16.02 | 15.61 | 15.65 | 1,952,343 | -0.30(-1.86%) |
Nov 16, 2020 | 15.88 | 15.98 | 15.79 | 15.95 | 798,480 | +0.30(+1.90%) |
Nov 13, 2020 | 15.57 | 15.81 | 15.57 | 15.65 | 827,524 | +0.08(+0.52%) |
Nov 12, 2020 | 16.00 | 16.02 | 15.53 | 15.57 | 787,899 | -0.46(-2.87%) |
Nov 11, 2020 | 15.98 | 16.19 | 15.91 | 16.03 | 1,034,536 | +0.13(+0.79%) |
Nov 10, 2020 | 15.65 | 15.99 | 15.65 | 15.90 | 1,030,525 | +0.25(+1.60%) |
Nov 09, 2020 | 15.99 | 16.18 | 15.64 | 15.65 | 1,101,322 | +0.22(+1.45%) |
Nov 06, 2020 | 15.52 | 15.64 | 15.40 | 15.43 | 811,203 | -0.08(-0.52%) |
Nov 05, 2020 | 15.34 | 15.64 | 15.33 | 15.51 | 709,585 | +0.39(+2.60%) |
Nov 04, 2020 | 15.01 | 15.26 | 14.83 | 15.12 | 868,985 | +0.16(+1.08%) |
Nov 03, 2020 | 15.00 | 15.13 | 14.82 | 14.96 | 698,756 | +0.18(+1.21%) |
Nov 02, 2020 | 14.90 | 14.99 | 14.65 | 14.78 | 930,173 | +0.02(+0.12%) |
Oct 30, 2020 | 15.16 | 15.16 | 14.42 | 14.76 | 1,392,775 | -0.21(-1.37%) |
Oct 29, 2020 | 14.79 | 15.04 | 14.65 | 14.96 | 687,386 | +0.17(+1.15%) |
Oct 28, 2020 | 15.13 | 15.14 | 14.78 | 14.79 | 633,846 | -0.54(-3.50%) |
Oct 27, 2020 | 15.47 | 15.47 | 15.29 | 15.33 | 470,360 | -0.16(-1.04%) |
Oct 26, 2020 | 15.66 | 15.67 | 15.40 | 15.49 | 476,449 | -0.33(-2.09%) |
Oct 23, 2020 | 15.83 | 15.97 | 15.74 | 15.82 | 358,311 | -0.08(-0.51%) |
Oct 22, 2020 | 15.67 | 15.94 | 15.67 | 15.90 | 515,453 | +0.23(+1.48%) |
Oct 21, 2020 | 15.70 | 15.79 | 15.63 | 15.67 | 422,240 | -0.04(-0.23%) |
Oct 20, 2020 | 15.82 | 15.82 | 15.58 | 15.71 | 444,388 | +0.03(+0.17%) |
Oct 19, 2020 | 15.73 | 15.92 | 15.62 | 15.68 | 715,826 | +0.02(+0.11%) |
Oct 16, 2020 | 15.79 | 15.81 | 15.61 | 15.66 | 762,124 | -0.05(-0.34%) |
Oct 15, 2020 | 15.54 | 15.76 | 15.50 | 15.72 | 499,855 | -0.01(-0.06%) |
Oct 14, 2020 | 15.86 | 15.90 | 15.56 | 15.72 | 720,365 | -0.06(-0.40%) |
Oct 13, 2020 | 16.15 | 16.17 | 15.75 | 15.79 | 1,160,553 | -0.39(-2.42%) |
Oct 12, 2020 | 16.05 | 16.19 | 16.05 | 16.18 | 332,521 | +0.20(+1.28%) |
Oct 09, 2020 | 16.16 | 16.21 | 15.94 | 15.98 | 600,002 | -0.18(-1.10%) |
Oct 08, 2020 | 16.17 | 16.20 | 16.09 | 16.15 | 643,662 | +0.05(+0.33%) |
Oct 07, 2020 | 16.12 | 16.20 | 15.99 | 16.10 | 572,885 | +0.04(+0.28%) |
Oct 06, 2020 | 16.55 | 16.55 | 16.04 | 16.06 | 1,174,300 | -0.44(-2.70%) |
Oct 05, 2020 | 16.46 | 16.54 | 16.38 | 16.50 | 746,072 | +0.17(+1.03%) |
Oct 02, 2020 | 16.12 | 16.38 | 16.08 | 16.33 | 441,597 | +0.04(+0.22%) |
Oct 01, 2020 | 16.28 | 16.35 | 16.14 | 16.30 | 572,650 | +0.06(+0.38%) |
Sep 30, 2020 | 16.32 | 16.37 | 16.14 | 16.23 | 518,794 | -0.07(-0.44%) |
Sep 29, 2020 | 16.37 | 16.46 | 16.14 | 16.30 | 417,018 | -0.08(-0.49%) |
Sep 28, 2020 | 16.30 | 16.40 | 16.22 | 16.38 | 530,129 | +0.28(+1.71%) |
Sep 25, 2020 | 15.90 | 16.16 | 15.87 | 16.11 | 437,438 | +0.16(+1.00%) |
Sep 24, 2020 | 15.85 | 16.05 | 15.73 | 15.95 | 629,987 | +0.12(+0.73%) |
Sep 23, 2020 | 16.23 | 16.30 | 15.83 | 15.83 | 1,063,774 | -0.42(-2.57%) |
Sep 22, 2020 | 16.13 | 16.30 | 16.07 | 16.25 | 549,307 | +0.21(+1.33%) |
Sep 21, 2020 | 16.21 | 16.24 | 15.86 | 16.04 | 1,046,476 | -0.36(-2.17%) |
Sep 18, 2020 | 16.70 | 16.75 | 16.28 | 16.39 | 2,397,534 | -0.36(-2.12%) |
Sep 17, 2020 | 16.53 | 16.77 | 16.50 | 16.75 | 521,384 | +0.05(+0.32%) |
Sep 16, 2020 | 17.02 | 17.08 | 16.66 | 16.70 | 763,008 | -0.23(-1.37%) |
Sep 15, 2020 | 16.72 | 17.01 | 16.69 | 16.93 | 903,359 | +0.24(+1.44%) |
Sep 14, 2020 | 16.62 | 16.78 | 16.57 | 16.69 | 929,609 | +0.27(+1.62%) |
Sep 11, 2020 | 16.35 | 16.50 | 16.31 | 16.42 | 409,487 | +0.14(+0.87%) |
Sep 10, 2020 | 16.70 | 16.70 | 16.26 | 16.28 | 610,876 | -0.32(-1.92%) |
Sep 09, 2020 | 16.34 | 16.65 | 16.32 | 16.60 | 367,100 | +0.39(+2.40%) |
Sep 08, 2020 | 16.31 | 16.44 | 16.09 | 16.21 | 623,934 | -0.20(-1.24%) |
Sep 04, 2020 | 16.53 | 16.67 | 16.29 | 16.41 | 567,382 | -0.05(-0.32%) |
Sep 03, 2020 | 16.85 | 16.88 | 16.42 | 16.47 | 545,390 | -0.42(-2.46%) |
Sep 02, 2020 | 16.73 | 16.97 | 16.61 | 16.88 | 626,898 | +0.31(+1.87%) |
Sep 01, 2020 | 16.61 | 16.61 | 16.36 | 16.57 | 340,492 | +0.04(+0.21%) |
Aug 31, 2020 | 16.83 | 16.84 | 16.54 | 16.54 | 492,910 | -0.24(-1.42%) |
Aug 28, 2020 | 16.89 | 16.92 | 16.68 | 16.78 | 417,512 | -0.06(-0.37%) |
Aug 27, 2020 | 16.85 | 17.00 | 16.78 | 16.84 | 560,881 | +0.10(+0.58%) |
Aug 26, 2020 | 16.83 | 16.83 | 16.68 | 16.74 | 970,848 | -0.09(-0.53%) |
Aug 25, 2020 | 16.90 | 16.98 | 16.74 | 16.83 | 552,427 | -0.06(-0.37%) |
Aug 24, 2020 | 17.08 | 17.08 | 16.82 | 16.89 | 416,891 | -0.05(-0.31%) |
Aug 21, 2020 | 16.81 | 16.99 | 16.70 | 16.94 | 328,675 | +0.05(+0.31%) |
Aug 20, 2020 | 16.81 | 16.95 | 16.74 | 16.89 | 463,755 | +0.07(+0.42%) |
Aug 19, 2020 | 16.87 | 17.01 | 16.80 | 16.82 | 368,133 | -0.03(-0.16%) |
Aug 18, 2020 | 16.81 | 16.89 | 16.70 | 16.85 | 318,956 | +0.05(+0.32%) |
Aug 17, 2020 | 16.63 | 16.80 | 16.49 | 16.79 | 540,482 | +0.27(+1.66%) |
Aug 14, 2020 | 16.53 | 16.67 | 16.45 | 16.52 | 593,491 | -0.04(-0.21%) |
Aug 13, 2020 | 16.78 | 16.79 | 16.51 | 16.55 | 356,299 | -0.23(-1.38%) |
Aug 12, 2020 | 16.72 | 16.93 | 16.72 | 16.79 | 409,914 | +0.20(+1.22%) |
Aug 11, 2020 | 16.52 | 16.75 | 16.50 | 16.58 | 668,633 | +0.18(+1.07%) |
Aug 10, 2020 | 16.30 | 16.43 | 16.23 | 16.41 | 462,517 | +0.11(+0.65%) |
Aug 07, 2020 | 16.42 | 16.42 | 16.21 | 16.30 | 459,677 | -0.12(-0.75%) |
Aug 06, 2020 | 16.34 | 16.43 | 16.26 | 16.42 | 303,848 | +0.08(+0.48%) |
Aug 05, 2020 | 16.40 | 16.45 | 16.24 | 16.34 | 402,555 | +0.03(+0.16%) |
Aug 04, 2020 | 16.11 | 16.36 | 16.09 | 16.32 | 788,106 | +0.18(+1.09%) |
Aug 03, 2020 | 16.16 | 16.23 | 16.10 | 16.14 | 219,935 | +0.04(+0.27%) |
Jul 31, 2020 | 16.05 | 16.12 | 15.84 | 16.10 | 463,312 | +0.10(+0.60%) |
Jul 30, 2020 | 15.76 | 16.01 | 15.76 | 16.00 | 426,801 | +0.08(+0.50%) |
Jul 29, 2020 | 15.79 | 16.04 | 15.65 | 15.92 | 745,370 | +0.20(+1.29%) |
Jul 28, 2020 | 15.76 | 15.91 | 15.70 | 15.72 | 599,239 | -0.04(-0.22%) |
Jul 27, 2020 | 15.49 | 15.79 | 15.42 | 15.76 | 414,749 | +0.22(+1.42%) |
Jul 24, 2020 | 15.61 | 15.66 | 15.47 | 15.54 | 431,955 | -0.11(-0.73%) |
Jul 23, 2020 | 15.76 | 15.84 | 15.61 | 15.65 | 360,329 | -0.12(-0.78%) |
Jul 22, 2020 | 15.67 | 15.77 | 15.59 | 15.77 | 512,936 | +0.07(+0.45%) |
Jul 21, 2020 | 15.78 | 15.96 | 15.68 | 15.70 | 631,701 | -0.07(-0.45%) |
Jul 20, 2020 | 15.98 | 16.01 | 15.69 | 15.77 | 459,072 | -0.21(-1.32%) |
Jul 17, 2020 | 15.77 | 16.05 | 15.77 | 15.98 | 525,231 | +0.19(+1.23%) |
Jul 16, 2020 | 15.79 | 15.97 | 15.65 | 15.79 | 586,407 | -0.04(-0.28%) |
Jul 15, 2020 | 15.61 | 15.84 | 15.58 | 15.83 | 841,863 | +0.37(+2.39%) |
Jul 14, 2020 | 15.32 | 15.54 | 15.23 | 15.46 | 951,427 | +0.18(+1.20%) |
Jul 13, 2020 | 14.86 | 15.47 | 14.77 | 15.28 | 1,475,812 | +0.81(+5.63%) |
Jul 10, 2020 | 14.22 | 14.50 | 14.21 | 14.47 | 966,745 | +0.30(+2.10%) |
Jul 09, 2020 | 14.22 | 14.31 | 14.03 | 14.17 | 517,340 | -0.07(-0.49%) |
Jul 08, 2020 | 14.30 | 14.37 | 14.12 | 14.24 | 653,255 | -0.04(-0.25%) |
Jul 07, 2020 | 14.33 | 14.44 | 14.27 | 14.27 | 699,201 | -0.15(-1.03%) |
Jul 06, 2020 | 14.52 | 14.62 | 14.37 | 14.42 | 570,924 | -0.07(-0.48%) |
Jul 02, 2020 | 14.48 | 14.71 | 14.41 | 14.49 | 643,163 | +0.18(+1.22%) |
Jul 01, 2020 | 14.30 | 14.48 | 14.27 | 14.32 | 339,530 | +0.00(+0.00%) |
Jun 30, 2020 | 14.27 | 14.39 | 14.03 | 14.32 | 639,826 | +0.04(+0.31%) |
Jun 29, 2020 | 14.16 | 14.30 | 14.06 | 14.27 | 623,781 | +0.18(+1.30%) |
Jun 26, 2020 | 14.35 | 14.44 | 14.06 | 14.09 | 436,697 | -0.32(-2.25%) |
Jun 25, 2020 | 14.31 | 14.43 | 14.09 | 14.41 | 472,488 | +0.07(+0.49%) |
Jun 24, 2020 | 14.49 | 14.49 | 14.19 | 14.34 | 809,506 | -0.23(-1.56%) |
Jun 23, 2020 | 14.83 | 14.95 | 14.55 | 14.57 | 595,789 | -0.22(-1.48%) |
Jun 22, 2020 | 14.88 | 14.93 | 14.74 | 14.79 | 462,617 | -0.07(-0.47%) |
Jun 19, 2020 | 14.91 | 14.97 | 14.75 | 14.86 | 791,814 | +0.11(+0.71%) |
Jun 18, 2020 | 14.59 | 14.80 | 14.55 | 14.76 | 361,196 | +0.08(+0.54%) |
Jun 17, 2020 | 14.92 | 14.94 | 14.60 | 14.68 | 588,551 | -0.20(-1.35%) |
Jun 16, 2020 | 15.05 | 15.15 | 14.72 | 14.88 | 671,837 | +0.21(+1.43%) |
Jun 15, 2020 | 14.55 | 14.90 | 14.47 | 14.67 | 1,007,124 | -0.18(-1.24%) |
Jun 12, 2020 | 14.75 | 14.94 | 14.52 | 14.85 | 655,732 | +0.41(+2.84%) |
Jun 11, 2020 | 15.22 | 15.27 | 14.42 | 14.44 | 596,651 | -1.06(-6.85%) |
Jun 10, 2020 | 15.52 | 15.68 | 15.40 | 15.50 | 494,028 | +0.03(+0.22%) |
Jun 09, 2020 | 15.62 | 15.70 | 15.35 | 15.47 | 581,435 | -0.43(-2.68%) |
Jun 08, 2020 | 15.71 | 15.90 | 15.63 | 15.89 | 438,857 | +0.29(+1.84%) |
Jun 05, 2020 | 15.69 | 15.76 | 15.54 | 15.61 | 541,840 | +0.27(+1.76%) |
Jun 04, 2020 | 15.52 | 15.56 | 15.29 | 15.34 | 595,893 | -0.24(-1.56%) |
Jun 03, 2020 | 15.24 | 15.60 | 15.22 | 15.58 | 559,882 | +0.44(+2.87%) |
Jun 02, 2020 | 14.84 | 15.17 | 14.83 | 15.15 | 585,297 | +0.27(+1.81%) |
Jun 01, 2020 | 14.70 | 14.92 | 14.66 | 14.88 | 450,656 | +0.19(+1.30%) |
May 29, 2020 | 14.67 | 14.72 | 14.42 | 14.69 | 852,645 | +0.01(+0.06%) |
May 28, 2020 | 14.56 | 14.81 | 14.46 | 14.68 | 895,231 | +0.12(+0.84%) |
May 27, 2020 | 14.67 | 14.70 | 14.41 | 14.56 | 723,147 | +0.05(+0.36%) |
May 26, 2020 | 14.28 | 14.61 | 14.22 | 14.50 | 855,810 | +0.60(+4.32%) |
May 22, 2020 | 13.98 | 14.01 | 13.75 | 13.90 | 357,816 | -0.10(-0.68%) |
May 21, 2020 | 14.06 | 14.15 | 13.93 | 14.00 | 461,372 | -0.07(-0.49%) |
May 20, 2020 | 14.25 | 14.27 | 13.95 | 14.07 | 501,894 | +0.04(+0.31%) |
May 19, 2020 | 14.05 | 14.35 | 13.97 | 14.02 | 992,910 | +0.04(+0.31%) |
May 18, 2020 | 14.09 | 14.26 | 13.92 | 13.98 | 400,739 | +0.17(+1.26%) |
May 15, 2020 | 13.59 | 13.84 | 13.53 | 13.81 | 722,990 | +0.14(+1.02%) |
May 14, 2020 | 13.37 | 13.72 | 13.19 | 13.67 | 1,520,648 | +0.19(+1.41%) |
May 13, 2020 | 13.99 | 14.00 | 13.37 | 13.48 | 806,581 | -0.47(-3.35%) |
May 12, 2020 | 14.36 | 14.45 | 13.94 | 13.94 | 616,971 | -0.39(-2.71%) |
May 11, 2020 | 14.15 | 14.37 | 14.08 | 14.33 | 751,726 | +0.07(+0.49%) |
May 08, 2020 | 14.17 | 14.28 | 14.07 | 14.26 | 645,816 | +0.32(+2.29%) |
May 07, 2020 | 13.97 | 14.09 | 13.84 | 13.94 | 684,182 | +0.16(+1.19%) |
May 06, 2020 | 14.04 | 14.16 | 13.76 | 13.78 | 633,488 | -0.25(-1.79%) |
May 05, 2020 | 14.05 | 14.29 | 14.00 | 14.03 | 815,516 | +0.10(+0.74%) |
May 04, 2020 | 13.71 | 13.94 | 13.64 | 13.93 | 696,868 | +0.14(+1.00%) |