Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.59 | 19.59 | 18.92 | 18.98 | 949,200 | -0.36(-1.86%) |
Apr 29, 2021 | 19.74 | 19.74 | 19.30 | 19.34 | 626,189 | -0.28(-1.43%) |
Apr 28, 2021 | 19.89 | 19.95 | 19.54 | 19.62 | 326,120 | -0.33(-1.65%) |
Apr 27, 2021 | 20.26 | 20.27 | 19.83 | 19.95 | 376,411 | -0.18(-0.89%) |
Apr 26, 2021 | 19.72 | 20.30 | 19.68 | 20.13 | 331,638 | +0.40(+2.05%) |
Apr 23, 2021 | 19.52 | 19.90 | 19.52 | 19.73 | 453,400 | +0.27(+1.36%) |
Apr 22, 2021 | 19.75 | 19.87 | 19.45 | 19.46 | 556,595 | -0.22(-1.12%) |
Apr 21, 2021 | 19.22 | 19.70 | 19.15 | 19.68 | 550,014 | +0.31(+1.60%) |
Apr 20, 2021 | 19.75 | 19.77 | 19.21 | 19.37 | 624,756 | -0.56(-2.81%) |
Apr 19, 2021 | 20.25 | 20.33 | 19.45 | 19.93 | 853,673 | -0.46(-2.26%) |
Apr 16, 2021 | 21.01 | 21.15 | 20.35 | 20.39 | 677,400 | -0.55(-2.63%) |
Apr 15, 2021 | 20.75 | 20.95 | 20.60 | 20.94 | 536,701 | +0.42(+2.05%) |
Apr 14, 2021 | 20.39 | 20.74 | 20.27 | 20.52 | 555,008 | +0.16(+0.76%) |
Apr 13, 2021 | 20.52 | 20.52 | 20.16 | 20.36 | 566,840 | +0.01(+0.07%) |
Apr 12, 2021 | 20.18 | 20.42 | 20.18 | 20.35 | 464,826 | +0.07(+0.35%) |
Apr 09, 2021 | 20.32 | 20.53 | 20.06 | 20.28 | 731,100 | -0.17(-0.83%) |
Apr 08, 2021 | 20.33 | 20.47 | 20.16 | 20.45 | 576,633 | +0.18(+0.89%) |
Apr 07, 2021 | 20.31 | 20.51 | 20.22 | 20.27 | 520,415 | -0.14(-0.69%) |
Apr 06, 2021 | 20.67 | 20.67 | 20.32 | 20.41 | 441,290 | -0.12(-0.58%) |
Apr 05, 2021 | 20.48 | 20.63 | 20.31 | 20.53 | 458,700 | +0.21(+1.03%) |
Apr 01, 2021 | 19.70 | 20.32 | 19.69 | 20.32 | 573,600 | +0.88(+4.53%) |
Mar 31, 2021 | 19.31 | 19.60 | 19.21 | 19.44 | 661,682 | +0.25(+1.30%) |
Mar 30, 2021 | 19.04 | 19.23 | 18.82 | 19.19 | 480,399 | +0.05(+0.26%) |
Mar 29, 2021 | 19.30 | 19.60 | 18.97 | 19.14 | 612,121 | -0.43(-2.20%) |
Mar 26, 2021 | 19.15 | 19.58 | 18.96 | 19.57 | 557,300 | +0.53(+2.78%) |
Mar 25, 2021 | 18.98 | 19.21 | 18.76 | 19.04 | 749,792 | -0.20(-1.04%) |
Mar 24, 2021 | 19.82 | 20.01 | 19.23 | 19.24 | 688,954 | -0.29(-1.48%) |
Mar 23, 2021 | 20.36 | 20.58 | 19.53 | 19.53 | 879,148 | -0.93(-4.55%) |
Mar 22, 2021 | 20.38 | 20.69 | 20.20 | 20.46 | 403,648 | +0.28(+1.39%) |
Mar 19, 2021 | 20.40 | 20.65 | 20.13 | 20.18 | 2,210,900 | -0.27(-1.32%) |
Mar 18, 2021 | 20.55 | 20.90 | 20.37 | 20.45 | 666,073 | -0.34(-1.64%) |
Mar 17, 2021 | 20.33 | 20.90 | 19.96 | 20.79 | 746,760 | +0.35(+1.71%) |
Mar 16, 2021 | 20.43 | 20.64 | 20.25 | 20.44 | 506,445 | +0.21(+1.04%) |
Mar 15, 2021 | 19.83 | 20.23 | 19.58 | 20.23 | 686,698 | +0.38(+1.91%) |
Mar 12, 2021 | 20.03 | 20.11 | 19.63 | 19.85 | 466,900 | -0.35(-1.73%) |
Mar 11, 2021 | 19.99 | 20.32 | 19.86 | 20.20 | 844,041 | +0.63(+3.22%) |
Mar 10, 2021 | 19.87 | 19.99 | 19.51 | 19.57 | 686,917 | -0.03(-0.15%) |
Mar 09, 2021 | 19.29 | 19.81 | 19.25 | 19.60 | 587,447 | +0.72(+3.81%) |
Mar 08, 2021 | 19.64 | 19.86 | 18.86 | 18.88 | 843,767 | -0.76(-3.87%) |
Mar 05, 2021 | 19.72 | 19.86 | 18.68 | 19.64 | 1,425,600 | +0.30(+1.55%) |
Mar 04, 2021 | 20.96 | 21.07 | 19.15 | 19.34 | 1,999,315 | -1.57(-7.51%) |
Mar 03, 2021 | 20.96 | 21.21 | 20.85 | 20.91 | 879,778 | +0.18(+0.87%) |
Mar 02, 2021 | 21.60 | 21.60 | 20.72 | 20.73 | 959,518 | -0.84(-3.89%) |
Mar 01, 2021 | 21.26 | 21.62 | 21.14 | 21.57 | 668,169 | +0.59(+2.81%) |
Feb 26, 2021 | 21.06 | 21.28 | 20.62 | 20.98 | 715,600 | -0.01(-0.05%) |
Feb 25, 2021 | 21.68 | 21.98 | 20.91 | 20.99 | 662,157 | -0.91(-4.16%) |
Feb 24, 2021 | 20.89 | 22.01 | 20.76 | 21.90 | 762,662 | +0.58(+2.72%) |
Feb 23, 2021 | 21.17 | 21.53 | 20.79 | 21.32 | 1,039,171 | -0.18(-0.84%) |
Feb 22, 2021 | 21.85 | 22.10 | 21.49 | 21.50 | 829,345 | -0.56(-2.54%) |
Feb 19, 2021 | 22.05 | 22.30 | 21.93 | 22.06 | 1,021,500 | +0.19(+0.87%) |
Feb 18, 2021 | 21.74 | 22.08 | 21.60 | 21.87 | 824,297 | -0.02(-0.09%) |
Feb 17, 2021 | 21.69 | 21.90 | 21.37 | 21.89 | 873,055 | +0.11(+0.51%) |
Feb 16, 2021 | 22.18 | 22.23 | 21.52 | 21.78 | 692,267 | +0.01(+0.05%) |
Feb 12, 2021 | 21.04 | 21.88 | 21.00 | 21.77 | 1,072,300 | +0.70(+3.32%) |
Feb 11, 2021 | 20.32 | 21.08 | 20.32 | 21.07 | 1,187,055 | +0.98(+4.88%) |
Feb 10, 2021 | 20.33 | 20.49 | 20.00 | 20.09 | 762,853 | -0.13(-0.64%) |
Feb 09, 2021 | 20.17 | 20.33 | 20.05 | 20.22 | 472,668 | +0.10(+0.50%) |
Feb 08, 2021 | 19.96 | 20.12 | 19.67 | 20.12 | 534,842 | +0.57(+2.92%) |
Feb 05, 2021 | 19.38 | 19.60 | 19.02 | 19.55 | 707,400 | +0.29(+1.51%) |
Feb 04, 2021 | 19.22 | 19.38 | 18.98 | 19.26 | 1,016,068 | +0.04(+0.21%) |
Feb 03, 2021 | 19.50 | 19.56 | 19.01 | 19.22 | 1,272,025 | -0.26(-1.31%) |
Feb 02, 2021 | 18.31 | 19.92 | 18.31 | 19.48 | 1,821,342 | -0.04(-0.23%) |
Feb 01, 2021 | 19.18 | 19.85 | 19.05 | 19.52 | 1,220,128 | +0.52(+2.76%) |
Jan 29, 2021 | 19.25 | 19.60 | 18.98 | 19.00 | 1,005,200 | -0.34(-1.76%) |
Jan 28, 2021 | 19.65 | 19.65 | 19.14 | 19.34 | 1,026,027 | +0.01(+0.03%) |
Jan 27, 2021 | 19.57 | 19.89 | 19.12 | 19.33 | 851,196 | -0.79(-3.93%) |
Jan 26, 2021 | 20.52 | 20.63 | 20.09 | 20.12 | 445,902 | -0.49(-2.38%) |
Jan 25, 2021 | 21.00 | 21.00 | 20.13 | 20.61 | 584,180 | -0.03(-0.15%) |
Jan 22, 2021 | 20.39 | 20.67 | 20.25 | 20.64 | 547,300 | +0.02(+0.10%) |
Jan 21, 2021 | 19.76 | 20.74 | 19.76 | 20.62 | 638,522 | +0.14(+0.68%) |
Jan 20, 2021 | 21.29 | 21.32 | 20.36 | 20.48 | 1,174,408 | -0.63(-2.98%) |
Jan 19, 2021 | 20.50 | 21.11 | 20.47 | 21.11 | 1,028,113 | +0.98(+4.87%) |
Jan 15, 2021 | 20.14 | 20.32 | 19.67 | 20.13 | 765,500 | -0.12(-0.59%) |
Jan 14, 2021 | 20.15 | 20.48 | 20.05 | 20.25 | 760,099 | +0.36(+1.81%) |
Jan 13, 2021 | 20.17 | 20.47 | 19.82 | 19.89 | 929,183 | -0.28(-1.39%) |
Jan 12, 2021 | 19.43 | 20.33 | 19.21 | 20.17 | 2,582,394 | +0.90(+4.67%) |
Jan 11, 2021 | 18.56 | 19.29 | 18.51 | 19.27 | 626,747 | +0.51(+2.72%) |
Jan 08, 2021 | 19.12 | 19.27 | 18.63 | 18.76 | 708,400 | -0.13(-0.69%) |
Jan 07, 2021 | 18.53 | 18.90 | 18.50 | 18.89 | 776,035 | +0.54(+2.94%) |
Jan 06, 2021 | 18.07 | 18.54 | 18.00 | 18.35 | 1,031,374 | +0.27(+1.49%) |
Jan 05, 2021 | 17.44 | 18.18 | 17.44 | 18.08 | 847,807 | +0.58(+3.31%) |
Jan 04, 2021 | 17.54 | 18.13 | 17.45 | 17.50 | 715,075 | +0.04(+0.23%) |
Dec 31, 2020 | 17.46 | 17.46 | 17.46 | 541,091 | -0.07(-0.40%) | |
Dec 30, 2020 | 17.22 | 17.61 | 17.22 | 17.53 | 541,091 | +0.39(+2.28%) |
Dec 29, 2020 | 17.46 | 17.46 | 17.07 | 17.14 | 622,472 | -0.30(-1.72%) |
Dec 28, 2020 | 17.53 | 17.84 | 17.36 | 17.44 | 497,670 | -0.06(-0.34%) |
Dec 24, 2020 | 17.62 | 17.65 | 17.37 | 17.50 | 233,700 | -0.01(-0.06%) |
Dec 23, 2020 | 17.81 | 17.92 | 17.48 | 17.51 | 421,050 | -0.28(-1.57%) |
Dec 22, 2020 | 17.77 | 17.96 | 17.65 | 17.79 | 578,581 | +0.09(+0.54%) |
Dec 21, 2020 | 17.46 | 17.88 | 17.35 | 17.70 | 623,269 | -0.04(-0.25%) |
Dec 18, 2020 | 17.90 | 18.05 | 17.67 | 17.74 | 1,454,200 | -0.07(-0.39%) |
Dec 17, 2020 | 17.95 | 17.98 | 17.76 | 17.81 | 436,786 | -0.09(-0.50%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.87 | 17.90 | 577,396 | -0.41(-2.24%) |
Dec 15, 2020 | 17.96 | 18.31 | 17.90 | 18.31 | 903,936 | +0.46(+2.58%) |
Dec 14, 2020 | 17.77 | 18.02 | 17.76 | 17.85 | 554,519 | +0.21(+1.19%) |
Dec 11, 2020 | 17.41 | 17.91 | 17.41 | 17.64 | 613,100 | -0.28(-1.56%) |
Dec 10, 2020 | 17.54 | 17.94 | 17.42 | 17.92 | 474,405 | +0.21(+1.19%) |
Dec 09, 2020 | 18.53 | 18.53 | 17.54 | 17.71 | 813,346 | -0.80(-4.32%) |
Dec 08, 2020 | 17.68 | 18.54 | 17.60 | 18.51 | 1,227,256 | +0.79(+4.46%) |
Dec 07, 2020 | 17.56 | 17.94 | 17.31 | 17.72 | 804,737 | +0.24(+1.37%) |
Dec 04, 2020 | 16.62 | 17.69 | 16.53 | 17.48 | 1,546,900 | +0.99(+6.00%) |
Dec 03, 2020 | 16.43 | 16.53 | 16.23 | 16.49 | 1,186,589 | +0.06(+0.37%) |
Dec 02, 2020 | 16.03 | 16.54 | 15.85 | 16.43 | 1,030,835 | +0.42(+2.62%) |
Dec 01, 2020 | 15.86 | 16.23 | 15.81 | 16.01 | 2,460,694 | +0.29(+1.84%) |
Nov 30, 2020 | 16.11 | 16.20 | 15.56 | 15.72 | 881,322 | -0.30(-1.87%) |
Nov 27, 2020 | 15.86 | 16.11 | 15.86 | 16.02 | 575,900 | +0.21(+1.33%) |
Nov 25, 2020 | 15.60 | 16.00 | 15.49 | 15.81 | 1,201,600 | -0.29(-1.80%) |
Nov 24, 2020 | 16.18 | 16.21 | 16.02 | 16.10 | 631,243 | +0.06(+0.37%) |
Nov 23, 2020 | 15.99 | 16.14 | 15.83 | 16.04 | 760,609 | +0.22(+1.39%) |
Nov 20, 2020 | 15.60 | 15.96 | 15.58 | 15.82 | 536,000 | +0.07(+0.44%) |
Nov 19, 2020 | 15.30 | 15.76 | 15.27 | 15.75 | 461,413 | +0.36(+2.34%) |
Nov 18, 2020 | 15.82 | 15.86 | 15.39 | 15.39 | 573,669 | -0.37(-2.35%) |
Nov 17, 2020 | 15.83 | 15.89 | 15.65 | 15.76 | 623,132 | -0.19(-1.19%) |
Nov 16, 2020 | 15.74 | 15.99 | 15.70 | 15.95 | 575,807 | +0.30(+1.95%) |
Nov 13, 2020 | 15.65 | 15.73 | 15.29 | 15.64 | 814,700 | +0.20(+1.26%) |
Nov 12, 2020 | 15.36 | 15.55 | 15.33 | 15.45 | 574,038 | +0.16(+1.05%) |
Nov 11, 2020 | 15.15 | 15.33 | 15.14 | 15.29 | 507,975 | +0.31(+2.07%) |
Nov 10, 2020 | 15.01 | 15.19 | 14.86 | 14.98 | 640,613 | -0.07(-0.47%) |
Nov 09, 2020 | 15.34 | 15.78 | 15.04 | 15.05 | 805,404 | +0.03(+0.20%) |
Nov 06, 2020 | 15.34 | 15.39 | 14.88 | 15.02 | 551,600 | -0.28(-1.83%) |
Nov 05, 2020 | 14.97 | 15.49 | 14.94 | 15.30 | 631,100 | +0.42(+2.82%) |
Nov 04, 2020 | 14.31 | 14.89 | 14.28 | 14.88 | 904,913 | +0.58(+4.06%) |
Nov 03, 2020 | 13.78 | 14.64 | 13.78 | 14.30 | 1,402,912 | +0.68(+4.99%) |
Nov 02, 2020 | 13.89 | 13.92 | 13.58 | 13.62 | 943,534 | -0.17(-1.23%) |
Oct 30, 2020 | 13.91 | 14.07 | 13.72 | 13.79 | 531,500 | -0.29(-2.06%) |
Oct 29, 2020 | 13.72 | 14.14 | 13.68 | 14.08 | 428,509 | +0.31(+2.25%) |
Oct 28, 2020 | 13.89 | 13.98 | 13.77 | 13.77 | 567,995 | -0.31(-2.20%) |
Oct 27, 2020 | 14.13 | 14.19 | 14.04 | 14.08 | 364,451 | -0.06(-0.42%) |
Oct 26, 2020 | 14.19 | 14.24 | 14.10 | 14.14 | 445,692 | -0.12(-0.84%) |
Oct 23, 2020 | 14.11 | 14.29 | 14.09 | 14.26 | 349,200 | +0.01(+0.07%) |
Oct 22, 2020 | 14.27 | 14.30 | 14.13 | 14.25 | 342,214 | +0.01(+0.07%) |
Oct 21, 2020 | 14.38 | 14.44 | 14.24 | 14.24 | 307,693 | -0.12(-0.84%) |
Oct 20, 2020 | 14.42 | 14.42 | 14.30 | 14.36 | 328,736 | +0.06(+0.42%) |
Oct 19, 2020 | 14.48 | 14.60 | 14.28 | 14.30 | 335,635 | -0.03(-0.21%) |
Oct 16, 2020 | 14.39 | 14.46 | 14.28 | 14.33 | 323,700 | -0.13(-0.90%) |
Oct 15, 2020 | 14.13 | 14.47 | 14.01 | 14.46 | 311,036 | +0.11(+0.73%) |
Oct 14, 2020 | 14.42 | 14.46 | 14.33 | 14.36 | 335,396 | -0.04(-0.31%) |
Oct 13, 2020 | 14.40 | 14.50 | 14.31 | 14.40 | 478,564 | -0.02(-0.14%) |
Oct 12, 2020 | 14.50 | 14.57 | 14.34 | 14.42 | 515,557 | -0.03(-0.21%) |
Oct 09, 2020 | 14.32 | 14.49 | 14.22 | 14.45 | 453,600 | +0.29(+2.05%) |
Oct 08, 2020 | 14.03 | 14.25 | 13.98 | 14.16 | 501,929 | +0.24(+1.72%) |
Oct 07, 2020 | 13.76 | 13.99 | 13.71 | 13.92 | 521,263 | +0.24(+1.75%) |
Oct 06, 2020 | 13.75 | 13.99 | 13.66 | 13.68 | 614,338 | -0.01(-0.07%) |
Oct 05, 2020 | 13.62 | 13.79 | 13.59 | 13.69 | 365,995 | +0.21(+1.56%) |
Oct 02, 2020 | 13.59 | 13.74 | 13.48 | 13.48 | 467,700 | -0.35(-2.53%) |
Oct 01, 2020 | 13.82 | 13.91 | 13.63 | 13.83 | 487,898 | +0.14(+1.02%) |
Sep 30, 2020 | 13.76 | 13.91 | 13.53 | 13.69 | 612,564 | -0.05(-0.36%) |
Sep 29, 2020 | 13.67 | 13.94 | 13.63 | 13.74 | 347,780 | -0.01(-0.07%) |
Sep 28, 2020 | 13.47 | 13.80 | 13.40 | 13.75 | 423,408 | +0.46(+3.46%) |
Sep 25, 2020 | 13.22 | 13.37 | 13.13 | 13.29 | 343,400 | -0.03(-0.23%) |
Sep 24, 2020 | 13.11 | 13.55 | 13.08 | 13.32 | 592,071 | +0.17(+1.29%) |
Sep 23, 2020 | 13.36 | 13.45 | 13.15 | 13.15 | 671,628 | -0.21(-1.57%) |
Sep 22, 2020 | 13.49 | 13.49 | 13.17 | 13.36 | 532,065 | -0.09(-0.67%) |
Sep 21, 2020 | 13.45 | 13.51 | 13.18 | 13.45 | 867,884 | -0.26(-1.90%) |
Sep 18, 2020 | 14.13 | 14.20 | 13.54 | 13.71 | 1,529,900 | -0.20(-1.44%) |
Sep 17, 2020 | 13.90 | 13.97 | 13.69 | 13.91 | 478,546 | -0.18(-1.28%) |
Sep 16, 2020 | 13.86 | 14.24 | 13.76 | 14.09 | 648,446 | +0.36(+2.62%) |
Sep 15, 2020 | 13.75 | 13.84 | 13.64 | 13.73 | 407,282 | +0.12(+0.88%) |
Sep 14, 2020 | 13.48 | 13.66 | 13.40 | 13.61 | 373,830 | +0.30(+2.25%) |
Sep 11, 2020 | 13.41 | 13.52 | 13.22 | 13.31 | 474,700 | +0.03(+0.23%) |
Sep 10, 2020 | 13.44 | 13.51 | 13.21 | 13.28 | 671,174 | -0.03(-0.23%) |
Sep 09, 2020 | 13.42 | 13.48 | 13.21 | 13.31 | 762,105 | +0.09(+0.68%) |
Sep 08, 2020 | 13.44 | 13.44 | 13.14 | 13.22 | 934,377 | -0.49(-3.57%) |
Sep 04, 2020 | 13.83 | 13.90 | 13.42 | 13.71 | 728,000 | -0.07(-0.51%) |
Sep 03, 2020 | 14.20 | 14.21 | 13.66 | 13.78 | 913,966 | -0.58(-4.04%) |
Sep 02, 2020 | 14.03 | 14.40 | 13.97 | 14.36 | 702,374 | +0.40(+2.87%) |
Sep 01, 2020 | 13.42 | 14.03 | 13.39 | 13.96 | 986,779 | +0.53(+3.95%) |
Aug 31, 2020 | 13.62 | 13.65 | 13.35 | 13.43 | 571,889 | -0.23(-1.68%) |
Aug 28, 2020 | 13.39 | 13.66 | 13.25 | 13.66 | 512,100 | +0.39(+2.98%) |
Aug 27, 2020 | 13.42 | 13.51 | 13.20 | 13.27 | 694,989 | -0.17(-1.30%) |
Aug 26, 2020 | 13.51 | 13.56 | 13.41 | 13.44 | 505,998 | -0.04(-0.30%) |
Aug 25, 2020 | 13.38 | 13.53 | 13.35 | 13.48 | 776,579 | +0.20(+1.51%) |
Aug 24, 2020 | 13.51 | 13.55 | 13.17 | 13.28 | 871,650 | -0.10(-0.75%) |
Aug 21, 2020 | 13.55 | 13.68 | 13.25 | 13.38 | 1,967,000 | -0.19(-1.40%) |
Aug 20, 2020 | 14.12 | 14.16 | 13.55 | 13.57 | 1,656,854 | -0.65(-4.57%) |
Aug 19, 2020 | 14.49 | 14.55 | 14.20 | 14.22 | 731,927 | -0.24(-1.66%) |
Aug 18, 2020 | 14.79 | 14.79 | 14.39 | 14.46 | 1,004,197 | -0.23(-1.57%) |
Aug 17, 2020 | 14.67 | 14.79 | 14.48 | 14.69 | 832,499 | +0.08(+0.55%) |
Aug 14, 2020 | 14.57 | 14.68 | 14.55 | 14.61 | 476,500 | -0.03(-0.20%) |
Aug 13, 2020 | 14.68 | 14.74 | 14.60 | 14.64 | 355,634 | -0.04(-0.31%) |
Aug 12, 2020 | 14.63 | 14.80 | 14.59 | 14.69 | 401,386 | +0.28(+1.91%) |
Aug 11, 2020 | 14.81 | 14.90 | 14.41 | 14.41 | 596,536 | -0.31(-2.11%) |
Aug 10, 2020 | 14.90 | 14.95 | 14.66 | 14.72 | 563,343 | -0.16(-1.08%) |
Aug 07, 2020 | 14.67 | 14.88 | 14.55 | 14.88 | 1,108,800 | +0.08(+0.54%) |
Aug 06, 2020 | 14.62 | 14.92 | 14.62 | 14.80 | 602,988 | +0.11(+0.75%) |
Aug 05, 2020 | 15.18 | 15.18 | 14.65 | 14.69 | 1,171,033 | -0.31(-2.07%) |
Aug 04, 2020 | 14.75 | 15.25 | 14.41 | 15.00 | 1,456,490 | -0.59(-3.78%) |
Aug 03, 2020 | 14.91 | 15.61 | 14.86 | 15.59 | 1,091,229 | +0.83(+5.62%) |
Jul 31, 2020 | 14.51 | 14.77 | 14.35 | 14.76 | 685,300 | +0.22(+1.51%) |
Jul 30, 2020 | 14.36 | 14.56 | 14.33 | 14.54 | 480,199 | -0.02(-0.14%) |
Jul 29, 2020 | 14.39 | 14.68 | 14.34 | 14.56 | 654,477 | +0.22(+1.53%) |
Jul 28, 2020 | 14.51 | 14.72 | 14.33 | 14.34 | 321,041 | -0.30(-2.05%) |
Jul 27, 2020 | 14.57 | 14.81 | 14.55 | 14.64 | 307,247 | +0.21(+1.46%) |
Jul 24, 2020 | 14.54 | 14.64 | 14.39 | 14.43 | 456,200 | -0.20(-1.37%) |
Jul 23, 2020 | 14.68 | 14.87 | 14.52 | 14.63 | 666,230 | -0.06(-0.41%) |
Jul 22, 2020 | 14.94 | 15.04 | 14.61 | 14.69 | 479,126 | -0.27(-1.80%) |
Jul 21, 2020 | 15.18 | 15.27 | 14.87 | 14.96 | 592,476 | -0.10(-0.66%) |
Jul 20, 2020 | 14.57 | 15.11 | 14.54 | 15.06 | 474,496 | +0.46(+3.19%) |
Jul 17, 2020 | 14.61 | 14.86 | 14.56 | 14.60 | 316,600 | -0.06(-0.44%) |
Jul 16, 2020 | 14.78 | 14.85 | 14.57 | 14.66 | 420,532 | -0.21(-1.45%) |
Jul 15, 2020 | 14.83 | 14.96 | 14.43 | 14.88 | 463,713 | +0.22(+1.54%) |
Jul 14, 2020 | 14.42 | 14.65 | 14.15 | 14.65 | 628,643 | +0.13(+0.90%) |
Jul 13, 2020 | 14.95 | 15.16 | 14.50 | 14.52 | 530,796 | -0.31(-2.09%) |
Jul 10, 2020 | 15.02 | 15.15 | 14.64 | 14.83 | 397,300 | -0.11(-0.74%) |
Jul 09, 2020 | 14.89 | 15.00 | 14.66 | 14.94 | 560,023 | +0.09(+0.61%) |
Jul 08, 2020 | 14.69 | 14.88 | 14.45 | 14.85 | 495,223 | +0.20(+1.37%) |
Jul 07, 2020 | 15.00 | 15.09 | 14.62 | 14.65 | 491,208 | -0.47(-3.11%) |
Jul 06, 2020 | 15.27 | 15.39 | 15.05 | 15.12 | 382,125 | +0.09(+0.60%) |
Jul 02, 2020 | 15.19 | 15.30 | 14.97 | 15.03 | 414,100 | +0.10(+0.67%) |
Jul 01, 2020 | 15.26 | 15.26 | 14.78 | 14.93 | 533,394 | -0.27(-1.78%) |
Jun 30, 2020 | 14.69 | 15.24 | 14.67 | 15.20 | 667,295 | +0.56(+3.83%) |
Jun 29, 2020 | 14.45 | 14.78 | 14.21 | 14.64 | 572,705 | +0.30(+2.09%) |
Jun 26, 2020 | 14.74 | 14.80 | 14.25 | 14.34 | 1,174,000 | -0.48(-3.24%) |
Jun 25, 2020 | 14.72 | 14.83 | 14.41 | 14.82 | 705,830 | +0.01(+0.07%) |
Jun 24, 2020 | 15.10 | 15.23 | 14.57 | 14.81 | 675,617 | -0.42(-2.76%) |
Jun 23, 2020 | 15.15 | 15.39 | 15.11 | 15.23 | 569,606 | +0.22(+1.50%) |
Jun 22, 2020 | 15.13 | 15.29 | 14.79 | 15.01 | 563,180 | -0.10(-0.66%) |
Jun 19, 2020 | 15.08 | 15.88 | 15.03 | 15.11 | 2,800,800 | +0.14(+0.97%) |
Jun 18, 2020 | 15.27 | 15.36 | 14.91 | 14.96 | 465,587 | -0.41(-2.67%) |
Jun 17, 2020 | 15.66 | 15.80 | 15.34 | 15.37 | 501,309 | -0.13(-0.84%) |
Jun 16, 2020 | 15.60 | 15.66 | 15.08 | 15.50 | 647,823 | +0.42(+2.79%) |
Jun 15, 2020 | 14.48 | 15.09 | 14.38 | 15.08 | 853,785 | +0.30(+2.03%) |
Jun 12, 2020 | 15.14 | 15.16 | 14.44 | 14.78 | 813,000 | +0.12(+0.82%) |
Jun 11, 2020 | 15.41 | 15.50 | 14.64 | 14.66 | 837,817 | -1.27(-7.97%) |
Jun 10, 2020 | 16.48 | 16.49 | 15.88 | 15.93 | 607,231 | -0.42(-2.57%) |
Jun 09, 2020 | 15.84 | 16.50 | 15.72 | 16.35 | 711,185 | +0.35(+2.19%) |
Jun 08, 2020 | 16.00 | 16.17 | 15.86 | 16.00 | 544,525 | +0.16(+1.01%) |
Jun 05, 2020 | 15.99 | 16.20 | 15.79 | 15.84 | 736,900 | -0.05(-0.31%) |
Jun 04, 2020 | 15.57 | 15.99 | 15.49 | 15.89 | 565,504 | +0.26(+1.66%) |
Jun 03, 2020 | 16.00 | 16.00 | 15.50 | 15.63 | 721,521 | -0.01(-0.06%) |
Jun 02, 2020 | 15.66 | 15.77 | 15.48 | 15.64 | 1,736,676 | +0.12(+0.77%) |
Jun 01, 2020 | 15.71 | 15.75 | 15.41 | 15.52 | 700,363 | -0.02(-0.13%) |
May 29, 2020 | 15.20 | 15.59 | 15.14 | 15.54 | 653,900 | +0.35(+2.30%) |
May 28, 2020 | 15.70 | 15.70 | 15.11 | 15.19 | 661,955 | -0.45(-2.88%) |
May 27, 2020 | 15.74 | 15.75 | 15.02 | 15.64 | 757,274 | +0.14(+0.90%) |
May 26, 2020 | 16.00 | 16.08 | 15.46 | 15.50 | 594,282 | -0.15(-0.96%) |
May 22, 2020 | 15.57 | 15.67 | 15.33 | 15.65 | 426,700 | +0.24(+1.56%) |
May 21, 2020 | 15.89 | 15.92 | 15.40 | 15.41 | 666,540 | -0.44(-2.78%) |
May 20, 2020 | 15.52 | 15.87 | 15.41 | 15.85 | 933,872 | +0.66(+4.34%) |
May 19, 2020 | 15.48 | 15.61 | 15.19 | 15.19 | 603,564 | -0.28(-1.81%) |
May 18, 2020 | 14.93 | 15.58 | 14.79 | 15.47 | 1,136,024 | +1.07(+7.43%) |
May 15, 2020 | 14.43 | 14.48 | 14.12 | 14.40 | 467,200 | -0.24(-1.64%) |
May 14, 2020 | 14.15 | 14.65 | 13.89 | 14.64 | 678,493 | +0.23(+1.60%) |
May 13, 2020 | 14.67 | 14.86 | 14.24 | 14.41 | 602,762 | -0.24(-1.64%) |
May 12, 2020 | 15.40 | 15.41 | 14.62 | 14.65 | 683,617 | -0.70(-4.56%) |
May 11, 2020 | 14.96 | 15.53 | 14.90 | 15.35 | 757,922 | +0.11(+0.72%) |
May 08, 2020 | 15.18 | 15.32 | 14.95 | 15.24 | 827,600 | +0.23(+1.53%) |
May 07, 2020 | 15.58 | 15.75 | 14.97 | 15.01 | 1,151,763 | -0.26(-1.70%) |
May 06, 2020 | 14.91 | 15.80 | 14.76 | 15.27 | 2,098,185 | +0.76(+5.24%) |
May 05, 2020 | 13.80 | 14.64 | 13.71 | 14.51 | 2,223,086 | +1.77(+13.89%) |
May 04, 2020 | 12.13 | 12.77 | 12.03 | 12.74 | 1,105,821 | +0.38(+3.07%) |