Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.55 | 20.64 | 20.42 | 20.55 | 284,441 | -0.15(-0.72%) |
Apr 29, 2021 | 20.63 | 20.71 | 20.57 | 20.70 | 327,272 | +0.10(+0.47%) |
Apr 28, 2021 | 20.48 | 20.70 | 20.43 | 20.61 | 230,943 | +0.08(+0.39%) |
Apr 27, 2021 | 20.36 | 20.58 | 20.36 | 20.53 | 497,246 | +0.35(+1.75%) |
Apr 26, 2021 | 19.80 | 20.26 | 19.78 | 20.17 | 392,913 | +0.61(+3.11%) |
Apr 23, 2021 | 19.66 | 19.66 | 19.46 | 19.57 | 351,468 | -0.11(-0.54%) |
Apr 22, 2021 | 19.62 | 19.69 | 19.42 | 19.67 | 694,992 | -0.17(-0.84%) |
Apr 21, 2021 | 19.82 | 19.87 | 19.45 | 19.84 | 629,559 | -0.42(-2.09%) |
Apr 20, 2021 | 20.54 | 20.55 | 20.21 | 20.26 | 509,246 | -0.22(-1.08%) |
Apr 19, 2021 | 20.79 | 20.79 | 20.44 | 20.48 | 348,812 | -0.48(-2.31%) |
Apr 16, 2021 | 20.98 | 21.00 | 20.86 | 20.97 | 305,876 | -0.11(-0.50%) |
Apr 15, 2021 | 20.91 | 21.18 | 20.88 | 21.07 | 1,116,996 | +0.12(+0.59%) |
Apr 14, 2021 | 20.76 | 21.01 | 20.76 | 20.95 | 488,912 | +0.51(+2.50%) |
Apr 13, 2021 | 20.43 | 20.56 | 20.33 | 20.44 | 571,004 | +0.08(+0.39%) |
Apr 12, 2021 | 20.50 | 20.50 | 20.28 | 20.36 | 355,032 | -0.19(-0.90%) |
Apr 09, 2021 | 20.34 | 20.60 | 20.31 | 20.54 | 690,915 | -0.34(-1.60%) |
Apr 08, 2021 | 20.89 | 20.95 | 20.69 | 20.88 | 537,877 | +0.04(+0.21%) |
Apr 07, 2021 | 20.80 | 20.88 | 20.73 | 20.84 | 251,170 | -0.12(-0.59%) |
Apr 06, 2021 | 21.07 | 21.08 | 20.83 | 20.96 | 412,067 | -0.33(-1.53%) |
Apr 05, 2021 | 21.16 | 21.29 | 21.13 | 21.28 | 445,036 | +0.32(+1.51%) |
Apr 01, 2021 | 20.90 | 21.11 | 20.76 | 20.97 | 1,574,294 | +0.70(+3.44%) |
Mar 31, 2021 | 20.15 | 20.39 | 20.09 | 20.27 | 975,758 | +0.27(+1.37%) |
Mar 30, 2021 | 20.06 | 20.08 | 19.83 | 20.00 | 552,340 | -0.12(-0.61%) |
Mar 29, 2021 | 20.32 | 20.43 | 20.12 | 20.12 | 560,215 | -0.16(-0.78%) |
Mar 26, 2021 | 20.42 | 20.62 | 20.13 | 20.28 | 1,251,179 | -0.36(-1.75%) |
Mar 25, 2021 | 20.94 | 21.05 | 20.55 | 20.64 | 1,375,533 | -0.30(-1.43%) |
Mar 24, 2021 | 20.92 | 21.16 | 20.83 | 20.94 | 1,714,903 | +0.73(+3.62%) |
Mar 23, 2021 | 20.75 | 20.97 | 20.08 | 20.21 | 4,106,366 | -0.20(-0.99%) |
Mar 22, 2021 | 20.72 | 20.94 | 20.03 | 20.41 | 5,146,310 | -4.77(-18.94%) |
Mar 19, 2021 | 24.71 | 25.23 | 24.61 | 25.18 | 365,758 | +0.18(+0.71%) |
Mar 18, 2021 | 25.16 | 25.20 | 24.85 | 25.01 | 410,382 | +0.38(+1.54%) |
Mar 17, 2021 | 24.63 | 24.90 | 24.13 | 24.63 | 371,063 | -0.18(-0.71%) |
Mar 16, 2021 | 24.83 | 24.89 | 24.71 | 24.80 | 158,544 | +0.34(+1.37%) |
Mar 15, 2021 | 24.48 | 24.57 | 24.33 | 24.47 | 395,125 | +0.05(+0.22%) |
Mar 12, 2021 | 24.32 | 24.45 | 24.07 | 24.42 | 264,140 | -0.21(-0.86%) |
Mar 11, 2021 | 24.57 | 24.82 | 24.41 | 24.63 | 175,622 | -0.07(-0.29%) |
Mar 10, 2021 | 24.60 | 24.91 | 24.51 | 24.70 | 975,236 | +0.44(+1.82%) |
Mar 09, 2021 | 24.04 | 24.34 | 24.04 | 24.26 | 304,152 | +0.76(+3.23%) |
Mar 08, 2021 | 23.89 | 23.89 | 23.18 | 23.50 | 718,647 | -0.84(-3.44%) |
Mar 05, 2021 | 24.42 | 24.56 | 23.90 | 24.34 | 641,013 | +0.04(+0.15%) |
Mar 04, 2021 | 24.47 | 24.71 | 23.87 | 24.30 | 571,352 | +0.02(+0.07%) |
Mar 03, 2021 | 24.41 | 24.51 | 24.13 | 24.28 | 149,538 | -0.28(-1.15%) |
Mar 02, 2021 | 24.71 | 24.72 | 24.27 | 24.57 | 173,055 | -0.15(-0.61%) |
Mar 01, 2021 | 24.88 | 25.09 | 24.69 | 24.71 | 400,841 | +1.16(+4.90%) |
Feb 26, 2021 | 23.53 | 23.72 | 23.25 | 23.56 | 365,305 | -0.20(-0.85%) |
Feb 25, 2021 | 24.39 | 24.51 | 23.38 | 23.76 | 592,928 | -1.06(-4.26%) |
Feb 24, 2021 | 24.60 | 24.84 | 24.27 | 24.82 | 371,254 | -0.65(-2.56%) |
Feb 23, 2021 | 25.45 | 25.66 | 25.16 | 25.47 | 380,967 | -0.34(-1.30%) |
Feb 22, 2021 | 25.91 | 26.09 | 25.50 | 25.81 | 492,268 | -0.48(-1.81%) |
Feb 19, 2021 | 26.33 | 26.53 | 26.22 | 26.28 | 491,988 | +0.02(+0.07%) |
Feb 18, 2021 | 26.28 | 26.31 | 26.04 | 26.27 | 324,098 | +0.04(+0.17%) |
Feb 17, 2021 | 25.96 | 26.32 | 25.80 | 26.22 | 333,439 | +0.39(+1.50%) |
Feb 16, 2021 | 25.95 | 26.11 | 25.79 | 25.83 | 440,911 | +0.07(+0.27%) |
Feb 12, 2021 | 25.80 | 25.91 | 25.72 | 25.76 | 80,637 | -0.18(-0.68%) |
Feb 11, 2021 | 25.90 | 26.10 | 25.88 | 25.94 | 296,040 | +0.12(+0.48%) |
Feb 10, 2021 | 25.89 | 26.06 | 25.70 | 25.82 | 312,606 | -0.10(-0.37%) |
Feb 09, 2021 | 25.66 | 25.92 | 25.66 | 25.91 | 307,953 | +0.36(+1.41%) |
Feb 08, 2021 | 25.57 | 25.59 | 25.38 | 25.55 | 389,065 | +0.02(+0.07%) |
Feb 05, 2021 | 25.60 | 25.67 | 25.35 | 25.53 | 531,683 | +0.13(+0.52%) |
Feb 04, 2021 | 25.30 | 25.48 | 25.14 | 25.40 | 446,964 | +0.08(+0.31%) |
Feb 03, 2021 | 25.01 | 25.45 | 25.01 | 25.32 | 274,703 | +0.62(+2.50%) |
Feb 02, 2021 | 24.77 | 24.86 | 24.66 | 24.71 | 283,757 | +0.26(+1.08%) |
Feb 01, 2021 | 24.49 | 24.64 | 24.38 | 24.44 | 484,640 | +0.93(+3.98%) |
Jan 29, 2021 | 23.89 | 23.91 | 23.51 | 23.51 | 169,780 | -0.56(-2.34%) |
Jan 28, 2021 | 23.74 | 24.12 | 23.74 | 24.07 | 554,662 | +0.57(+2.44%) |
Jan 27, 2021 | 23.66 | 23.84 | 23.23 | 23.50 | 511,363 | -1.17(-4.75%) |
Jan 26, 2021 | 24.67 | 24.85 | 24.60 | 24.67 | 273,434 | +0.06(+0.25%) |
Jan 25, 2021 | 24.46 | 24.64 | 24.21 | 24.61 | 458,703 | -0.07(-0.29%) |
Jan 22, 2021 | 24.48 | 24.82 | 24.43 | 24.68 | 341,828 | -0.16(-0.64%) |
Jan 21, 2021 | 25.04 | 25.04 | 24.69 | 24.84 | 585,708 | -0.19(-0.74%) |
Jan 20, 2021 | 24.71 | 25.07 | 24.71 | 25.02 | 362,931 | +0.46(+1.87%) |
Jan 19, 2021 | 24.79 | 24.85 | 24.47 | 24.57 | 424,193 | +0.43(+1.79%) |
Jan 15, 2021 | 24.10 | 24.33 | 23.98 | 24.13 | 307,804 | -0.78(-3.15%) |
Jan 14, 2021 | 24.87 | 25.04 | 24.79 | 24.92 | 383,423 | +0.00(+0.00%) |
Jan 13, 2021 | 24.90 | 25.11 | 24.86 | 24.92 | 320,219 | +0.20(+0.82%) |
Jan 12, 2021 | 24.48 | 24.79 | 24.45 | 24.71 | 192,020 | +0.41(+1.67%) |
Jan 11, 2021 | 24.26 | 24.57 | 24.18 | 24.31 | 314,824 | -0.50(-2.03%) |
Jan 08, 2021 | 24.83 | 24.94 | 24.62 | 24.81 | 332,301 | +0.26(+1.08%) |
Jan 07, 2021 | 24.49 | 24.60 | 24.30 | 24.55 | 745,525 | +0.19(+0.76%) |
Jan 06, 2021 | 24.03 | 24.57 | 24.03 | 24.36 | 403,669 | +0.60(+2.52%) |
Jan 05, 2021 | 23.65 | 23.82 | 23.60 | 23.76 | 337,107 | +0.20(+0.86%) |
Jan 04, 2021 | 23.98 | 24.06 | 23.56 | 23.56 | 492,561 | +0.19(+0.83%) |
Dec 31, 2020 | 23.37 | 23.37 | 23.37 | 307,289 | -0.17(-0.71%) | |
Dec 30, 2020 | 23.52 | 23.77 | 23.48 | 23.53 | 307,289 | +0.04(+0.15%) |
Dec 29, 2020 | 23.33 | 23.81 | 23.31 | 23.50 | 442,987 | +0.77(+3.37%) |
Dec 28, 2020 | 22.73 | 23.01 | 22.73 | 22.73 | 324,517 | +0.37(+1.66%) |
Dec 24, 2020 | 22.14 | 22.44 | 22.14 | 22.36 | 310,072 | +0.52(+2.38%) |
Dec 23, 2020 | 21.95 | 22.01 | 21.83 | 21.84 | 208,514 | +0.18(+0.81%) |
Dec 22, 2020 | 21.75 | 21.82 | 21.62 | 21.66 | 390,215 | +0.07(+0.33%) |
Dec 21, 2020 | 21.37 | 21.68 | 21.18 | 21.59 | 293,795 | -0.33(-1.49%) |
Dec 18, 2020 | 21.85 | 22.01 | 21.80 | 21.92 | 395,586 | +0.35(+1.64%) |
Dec 17, 2020 | 21.36 | 21.59 | 21.36 | 21.57 | 155,876 | +0.34(+1.62%) |
Dec 16, 2020 | 21.19 | 21.28 | 21.11 | 21.22 | 175,286 | -0.04(-0.21%) |
Dec 15, 2020 | 21.03 | 21.28 | 20.99 | 21.27 | 343,156 | +0.36(+1.73%) |
Dec 14, 2020 | 21.15 | 21.15 | 20.78 | 20.91 | 367,005 | -0.13(-0.64%) |
Dec 11, 2020 | 20.73 | 21.09 | 20.73 | 21.04 | 341,689 | +0.41(+2.00%) |
Dec 10, 2020 | 20.52 | 20.68 | 20.42 | 20.63 | 384,314 | -0.03(-0.13%) |
Dec 09, 2020 | 20.60 | 20.74 | 20.42 | 20.65 | 286,041 | +0.10(+0.47%) |
Dec 08, 2020 | 20.57 | 20.61 | 20.42 | 20.56 | 198,831 | +0.11(+0.56%) |
Dec 07, 2020 | 20.36 | 20.50 | 20.33 | 20.44 | 282,006 | +0.05(+0.26%) |
Dec 04, 2020 | 20.47 | 20.47 | 20.30 | 20.39 | 162,140 | -0.01(-0.04%) |
Dec 03, 2020 | 20.20 | 20.48 | 20.20 | 20.40 | 177,673 | +0.33(+1.66%) |
Dec 02, 2020 | 20.19 | 20.19 | 19.95 | 20.06 | 338,118 | -0.12(-0.61%) |
Dec 01, 2020 | 19.97 | 20.27 | 19.97 | 20.19 | 335,367 | +0.60(+3.05%) |
Nov 30, 2020 | 19.87 | 19.88 | 19.51 | 19.59 | 283,047 | -0.66(-3.25%) |
Nov 27, 2020 | 20.18 | 20.30 | 20.01 | 20.25 | 118,106 | +0.27(+1.36%) |
Nov 25, 2020 | 19.81 | 20.07 | 19.74 | 19.98 | 133,580 | +0.24(+1.20%) |
Nov 24, 2020 | 19.69 | 19.80 | 19.61 | 19.74 | 204,214 | -0.07(-0.35%) |
Nov 23, 2020 | 19.77 | 19.90 | 19.52 | 19.81 | 376,197 | -0.88(-4.25%) |
Nov 20, 2020 | 20.74 | 20.79 | 20.47 | 20.69 | 181,597 | -0.14(-0.68%) |
Nov 19, 2020 | 20.59 | 20.93 | 20.50 | 20.83 | 524,604 | +0.91(+4.54%) |
Nov 18, 2020 | 19.79 | 20.21 | 19.79 | 19.92 | 312,600 | +0.41(+2.12%) |
Nov 17, 2020 | 19.62 | 19.70 | 19.32 | 19.51 | 148,545 | -0.42(-2.12%) |
Nov 16, 2020 | 20.06 | 20.06 | 19.85 | 19.93 | 267,035 | -0.04(-0.22%) |
Nov 13, 2020 | 19.83 | 20.21 | 19.83 | 19.98 | 466,281 | +0.32(+1.61%) |
Nov 12, 2020 | 19.63 | 19.77 | 19.34 | 19.66 | 711,330 | +0.07(+0.36%) |
Nov 11, 2020 | 18.95 | 19.65 | 18.90 | 19.59 | 1,317,163 | +1.66(+9.26%) |
Nov 10, 2020 | 17.84 | 18.14 | 17.79 | 17.93 | 495,295 | +0.14(+0.79%) |
Nov 09, 2020 | 17.80 | 17.93 | 17.54 | 17.79 | 876,309 | +1.40(+8.53%) |
Nov 06, 2020 | 16.41 | 16.46 | 16.19 | 16.39 | 205,946 | -0.04(-0.21%) |
Nov 05, 2020 | 16.35 | 16.44 | 16.18 | 16.43 | 207,698 | +0.08(+0.48%) |
Nov 04, 2020 | 16.19 | 16.46 | 16.13 | 16.35 | 302,817 | +0.25(+1.53%) |
Nov 03, 2020 | 15.91 | 16.24 | 15.86 | 16.10 | 1,054,114 | +0.32(+2.00%) |
Nov 02, 2020 | 15.69 | 15.79 | 15.67 | 15.78 | 141,905 | +0.19(+1.24%) |
Oct 30, 2020 | 15.64 | 15.75 | 15.49 | 15.59 | 667,334 | -0.40(-2.53%) |
Oct 29, 2020 | 15.95 | 16.07 | 15.85 | 16.00 | 176,779 | +0.01(+0.06%) |
Oct 28, 2020 | 16.03 | 16.13 | 15.91 | 15.99 | 573,727 | -0.59(-3.55%) |
Oct 27, 2020 | 16.61 | 16.65 | 16.36 | 16.58 | 668,693 | -0.11(-0.63%) |
Oct 26, 2020 | 16.87 | 16.87 | 16.58 | 16.68 | 531,911 | -0.88(-5.01%) |
Oct 23, 2020 | 17.58 | 17.58 | 17.33 | 17.56 | 175,907 | -0.24(-1.33%) |
Oct 22, 2020 | 17.81 | 17.84 | 17.65 | 17.80 | 301,435 | -0.47(-2.60%) |
Oct 21, 2020 | 18.12 | 18.32 | 18.12 | 18.27 | 140,363 | +0.24(+1.32%) |
Oct 20, 2020 | 17.93 | 18.12 | 17.89 | 18.03 | 234,186 | +0.09(+0.49%) |
Oct 19, 2020 | 17.82 | 18.05 | 17.82 | 17.95 | 435,120 | +0.29(+1.64%) |
Oct 16, 2020 | 17.54 | 17.80 | 17.48 | 17.66 | 254,645 | +0.21(+1.21%) |
Oct 15, 2020 | 17.40 | 17.52 | 17.36 | 17.45 | 68,701 | -0.14(-0.80%) |
Oct 14, 2020 | 17.49 | 17.69 | 17.48 | 17.59 | 94,233 | +0.29(+1.68%) |
Oct 13, 2020 | 17.49 | 17.49 | 17.30 | 17.30 | 116,534 | -0.25(-1.40%) |
Oct 12, 2020 | 17.62 | 17.67 | 17.49 | 17.54 | 291,710 | +0.05(+0.30%) |
Oct 09, 2020 | 17.26 | 17.59 | 17.26 | 17.49 | 170,332 | +0.35(+2.05%) |
Oct 08, 2020 | 17.01 | 17.20 | 16.98 | 17.14 | 322,270 | -0.11(-0.61%) |
Oct 07, 2020 | 17.36 | 17.36 | 17.22 | 17.24 | 237,823 | -0.15(-0.86%) |
Oct 06, 2020 | 17.67 | 17.72 | 17.31 | 17.39 | 276,677 | -0.25(-1.44%) |
Oct 05, 2020 | 17.55 | 17.73 | 17.55 | 17.65 | 155,471 | +0.29(+1.67%) |
Oct 02, 2020 | 17.35 | 17.50 | 17.29 | 17.36 | 312,560 | -0.13(-0.75%) |
Oct 01, 2020 | 17.57 | 17.61 | 17.33 | 17.49 | 223,558 | +0.12(+0.71%) |
Sep 30, 2020 | 17.29 | 17.56 | 17.25 | 17.37 | 494,953 | +0.36(+2.12%) |
Sep 29, 2020 | 17.05 | 17.18 | 16.80 | 17.01 | 175,582 | -0.01(-0.05%) |
Sep 28, 2020 | 17.23 | 17.23 | 17.00 | 17.01 | 216,546 | -0.49(-2.81%) |
Sep 25, 2020 | 17.75 | 17.75 | 17.44 | 17.51 | 110,482 | -0.07(-0.40%) |
Sep 24, 2020 | 17.38 | 17.65 | 17.36 | 17.58 | 391,822 | +0.67(+3.95%) |
Sep 23, 2020 | 17.10 | 17.18 | 16.91 | 16.91 | 201,465 | -0.12(-0.72%) |
Sep 22, 2020 | 17.18 | 17.18 | 16.94 | 17.03 | 376,693 | -0.06(-0.36%) |
Sep 21, 2020 | 17.18 | 17.23 | 16.96 | 17.09 | 217,857 | -0.44(-2.51%) |
Sep 18, 2020 | 17.56 | 17.66 | 17.48 | 17.53 | 206,742 | -0.12(-0.70%) |
Sep 17, 2020 | 17.50 | 17.71 | 17.38 | 17.66 | 208,231 | -0.04(-0.20%) |
Sep 16, 2020 | 17.74 | 17.81 | 17.58 | 17.69 | 457,123 | -0.14(-0.79%) |
Sep 15, 2020 | 17.87 | 17.89 | 17.60 | 17.83 | 227,652 | +0.03(+0.15%) |
Sep 14, 2020 | 17.73 | 17.89 | 17.68 | 17.81 | 210,927 | +0.10(+0.55%) |
Sep 11, 2020 | 17.58 | 17.76 | 17.58 | 17.71 | 257,489 | +0.04(+0.20%) |
Sep 10, 2020 | 17.83 | 17.87 | 17.59 | 17.67 | 298,217 | -0.13(-0.74%) |
Sep 09, 2020 | 17.50 | 17.84 | 17.48 | 17.81 | 510,088 | +0.45(+2.58%) |
Sep 08, 2020 | 17.43 | 17.49 | 17.34 | 17.36 | 279,313 | -0.27(-1.55%) |
Sep 04, 2020 | 17.43 | 17.71 | 17.38 | 17.63 | 225,744 | +0.33(+1.88%) |
Sep 03, 2020 | 17.41 | 17.49 | 17.11 | 17.30 | 445,531 | -0.31(-1.75%) |
Sep 02, 2020 | 17.59 | 17.65 | 17.49 | 17.61 | 229,579 | -0.10(-0.55%) |
Sep 01, 2020 | 17.49 | 17.71 | 17.39 | 17.71 | 515,057 | +0.16(+0.90%) |
Aug 31, 2020 | 17.76 | 17.76 | 17.43 | 17.55 | 431,107 | -0.47(-2.63%) |
Aug 28, 2020 | 17.99 | 18.06 | 17.90 | 18.03 | 113,441 | -0.06(-0.34%) |
Aug 27, 2020 | 18.21 | 18.21 | 17.96 | 18.09 | 120,204 | +0.06(+0.34%) |
Aug 26, 2020 | 17.89 | 18.04 | 17.80 | 18.03 | 126,822 | +0.21(+1.18%) |
Aug 25, 2020 | 18.03 | 18.03 | 17.62 | 17.81 | 201,190 | -0.26(-1.46%) |
Aug 24, 2020 | 18.26 | 18.26 | 18.02 | 18.08 | 138,690 | -0.11(-0.58%) |
Aug 21, 2020 | 18.26 | 18.33 | 18.15 | 18.18 | 384,016 | -0.52(-2.77%) |
Aug 20, 2020 | 18.35 | 18.74 | 18.33 | 18.70 | 182,895 | +0.17(+0.90%) |
Aug 19, 2020 | 18.21 | 18.88 | 18.21 | 18.54 | 591,619 | +0.67(+3.74%) |
Aug 18, 2020 | 17.91 | 18.01 | 17.81 | 17.87 | 139,201 | +0.06(+0.35%) |
Aug 17, 2020 | 17.70 | 17.86 | 17.70 | 17.81 | 155,363 | +0.09(+0.50%) |
Aug 14, 2020 | 17.74 | 17.74 | 17.62 | 17.72 | 293,445 | -0.29(-1.61%) |
Aug 13, 2020 | 18.16 | 18.25 | 17.96 | 18.01 | 246,160 | -0.33(-1.77%) |
Aug 12, 2020 | 18.27 | 18.43 | 18.26 | 18.33 | 418,334 | -0.07(-0.38%) |
Aug 11, 2020 | 18.21 | 18.42 | 18.21 | 18.40 | 449,379 | +0.68(+3.82%) |
Aug 10, 2020 | 17.37 | 17.81 | 17.37 | 17.73 | 539,111 | +0.36(+2.07%) |
Aug 07, 2020 | 17.15 | 17.56 | 17.13 | 17.37 | 476,635 | -0.11(-0.60%) |
Aug 06, 2020 | 17.40 | 17.50 | 17.07 | 17.47 | 1,059,657 | -0.80(-4.38%) |
Aug 05, 2020 | 18.32 | 18.52 | 18.26 | 18.27 | 398,057 | -0.62(-3.26%) |
Aug 04, 2020 | 18.79 | 18.96 | 18.29 | 18.89 | 739,685 | -0.11(-0.56%) |
Aug 03, 2020 | 18.97 | 19.03 | 18.83 | 18.99 | 274,051 | +0.04(+0.19%) |
Jul 31, 2020 | 18.90 | 19.01 | 18.74 | 18.96 | 421,223 | +0.07(+0.37%) |
Jul 30, 2020 | 19.31 | 19.31 | 18.82 | 18.89 | 609,845 | -0.72(-3.68%) |
Jul 29, 2020 | 19.41 | 19.61 | 19.28 | 19.61 | 340,665 | -0.30(-1.50%) |
Jul 28, 2020 | 20.38 | 20.38 | 19.88 | 19.91 | 298,832 | -0.85(-4.11%) |
Jul 27, 2020 | 20.84 | 20.95 | 20.46 | 20.76 | 232,720 | -0.08(-0.38%) |
Jul 24, 2020 | 20.71 | 20.88 | 20.68 | 20.84 | 121,747 | +0.11(+0.51%) |
Jul 23, 2020 | 20.67 | 20.86 | 20.66 | 20.73 | 126,203 | +0.07(+0.34%) |
Jul 22, 2020 | 20.57 | 20.73 | 20.54 | 20.66 | 69,136 | +0.04(+0.17%) |
Jul 21, 2020 | 21.05 | 21.07 | 20.57 | 20.63 | 170,599 | -0.24(-1.14%) |
Jul 20, 2020 | 20.84 | 20.90 | 20.80 | 20.86 | 45,474 | +0.12(+0.59%) |
Jul 17, 2020 | 20.92 | 20.92 | 20.68 | 20.74 | 67,131 | -0.15(-0.72%) |
Jul 16, 2020 | 20.78 | 20.93 | 20.76 | 20.89 | 205,008 | +0.11(+0.55%) |
Jul 15, 2020 | 20.66 | 20.84 | 20.62 | 20.78 | 181,177 | +0.15(+0.72%) |
Jul 14, 2020 | 20.54 | 20.69 | 20.50 | 20.63 | 99,884 | +0.17(+0.82%) |
Jul 13, 2020 | 20.53 | 20.71 | 20.39 | 20.46 | 201,150 | +0.31(+1.53%) |
Jul 10, 2020 | 20.10 | 20.18 | 19.97 | 20.15 | 601,568 | -0.35(-1.71%) |
Jul 09, 2020 | 20.91 | 20.91 | 20.27 | 20.50 | 396,249 | -0.47(-2.26%) |
Jul 08, 2020 | 20.86 | 21.02 | 20.76 | 20.98 | 282,155 | +0.23(+1.10%) |
Jul 07, 2020 | 20.74 | 20.97 | 20.70 | 20.75 | 228,846 | +0.05(+0.25%) |
Jul 06, 2020 | 20.66 | 20.75 | 20.64 | 20.70 | 207,875 | +0.08(+0.38%) |
Jul 02, 2020 | 20.50 | 20.64 | 20.48 | 20.62 | 318,022 | +0.20(+0.99%) |
Jul 01, 2020 | 20.37 | 20.47 | 20.26 | 20.42 | 177,738 | +0.01(+0.04%) |
Jun 30, 2020 | 20.50 | 20.62 | 20.38 | 20.41 | 342,745 | -0.18(-0.90%) |
Jun 29, 2020 | 20.44 | 20.63 | 20.40 | 20.59 | 444,102 | +0.26(+1.30%) |
Jun 26, 2020 | 20.36 | 20.36 | 20.23 | 20.33 | 128,232 | +0.01(+0.04%) |
Jun 25, 2020 | 20.17 | 20.36 | 20.14 | 20.32 | 161,554 | +0.15(+0.74%) |
Jun 24, 2020 | 20.29 | 20.35 | 20.14 | 20.17 | 102,751 | -0.21(-1.04%) |
Jun 23, 2020 | 20.57 | 20.64 | 20.36 | 20.38 | 112,569 | -0.14(-0.69%) |
Jun 22, 2020 | 20.28 | 20.57 | 20.23 | 20.52 | 176,451 | +0.54(+2.73%) |
Jun 19, 2020 | 20.24 | 20.29 | 19.92 | 19.98 | 386,974 | -0.04(-0.22%) |
Jun 18, 2020 | 19.89 | 20.07 | 19.76 | 20.02 | 103,897 | +0.33(+1.70%) |
Jun 17, 2020 | 19.82 | 19.82 | 19.61 | 19.69 | 60,535 | -0.07(-0.36%) |
Jun 16, 2020 | 20.00 | 20.00 | 19.70 | 19.76 | 121,204 | -0.10(-0.49%) |
Jun 15, 2020 | 19.51 | 19.85 | 19.44 | 19.85 | 319,047 | +0.25(+1.26%) |
Jun 12, 2020 | 19.51 | 19.72 | 19.44 | 19.61 | 269,899 | +0.60(+3.17%) |
Jun 11, 2020 | 19.55 | 19.58 | 18.99 | 19.00 | 525,763 | -0.82(-4.14%) |
Jun 10, 2020 | 19.89 | 19.92 | 19.71 | 19.82 | 256,781 | +0.10(+0.49%) |
Jun 09, 2020 | 19.69 | 19.80 | 19.63 | 19.73 | 198,683 | -0.30(-1.51%) |
Jun 08, 2020 | 19.99 | 20.03 | 19.73 | 20.03 | 265,215 | +0.12(+0.60%) |
Jun 05, 2020 | 20.09 | 20.09 | 19.86 | 19.91 | 414,931 | +0.13(+0.66%) |
Jun 04, 2020 | 19.89 | 19.98 | 19.73 | 19.78 | 179,233 | -0.19(-0.96%) |
Jun 03, 2020 | 19.73 | 20.12 | 19.73 | 19.97 | 305,512 | +0.08(+0.39%) |
Jun 02, 2020 | 19.54 | 19.90 | 19.54 | 19.89 | 259,027 | +0.51(+2.61%) |
Jun 01, 2020 | 19.06 | 19.41 | 19.06 | 19.39 | 301,357 | +0.52(+2.78%) |
May 29, 2020 | 18.82 | 18.96 | 18.73 | 18.86 | 142,396 | +0.05(+0.28%) |
May 28, 2020 | 19.07 | 19.09 | 18.76 | 18.81 | 414,517 | -0.30(-1.55%) |
May 27, 2020 | 19.06 | 19.12 | 18.95 | 19.11 | 124,018 | +0.03(+0.14%) |
May 26, 2020 | 19.06 | 19.34 | 19.01 | 19.08 | 169,127 | +0.55(+2.97%) |
May 22, 2020 | 18.49 | 18.54 | 18.36 | 18.53 | 100,467 | +0.00(+0.00%) |
May 21, 2020 | 18.46 | 18.53 | 18.36 | 18.53 | 268,847 | +0.04(+0.24%) |
May 20, 2020 | 18.41 | 18.55 | 18.41 | 18.49 | 198,724 | +0.07(+0.38%) |
May 19, 2020 | 18.44 | 18.72 | 18.40 | 18.42 | 202,596 | +0.10(+0.57%) |
May 18, 2020 | 18.02 | 18.59 | 18.02 | 18.31 | 569,938 | +0.56(+3.15%) |
May 15, 2020 | 17.66 | 17.82 | 17.61 | 17.76 | 426,959 | +0.12(+0.69%) |
May 14, 2020 | 17.35 | 17.79 | 17.33 | 17.63 | 333,113 | +0.28(+1.61%) |
May 13, 2020 | 17.41 | 17.54 | 17.28 | 17.35 | 164,919 | +0.16(+0.91%) |
May 12, 2020 | 17.30 | 17.50 | 17.20 | 17.20 | 281,779 | +0.31(+1.86%) |
May 11, 2020 | 16.93 | 17.05 | 16.84 | 16.88 | 212,209 | -0.02(-0.10%) |
May 08, 2020 | 16.97 | 16.97 | 16.74 | 16.90 | 252,830 | -0.07(-0.41%) |
May 07, 2020 | 16.78 | 17.15 | 16.73 | 16.97 | 684,895 | +0.46(+2.80%) |
May 06, 2020 | 16.99 | 16.99 | 16.50 | 16.51 | 269,902 | -0.31(-1.82%) |
May 05, 2020 | 17.12 | 17.12 | 16.75 | 16.81 | 185,340 | -0.23(-1.33%) |
May 04, 2020 | 16.93 | 17.09 | 16.93 | 17.04 | 260,539 | +0.17(+1.04%) |