Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.83 | 36.21 | 34.15 | 35.88 | 314,944 | +0.95(+2.73%) |
May 27, 2021 | 35.05 | 35.42 | 34.43 | 34.93 | 250,974 | +0.10(+0.28%) |
May 26, 2021 | 34.78 | 35.21 | 34.29 | 34.83 | 263,991 | +0.40(+1.17%) |
May 25, 2021 | 34.43 | 35.52 | 34.27 | 34.42 | 482,875 | -0.35(-1.02%) |
May 24, 2021 | 31.90 | 35.08 | 31.75 | 34.78 | 1,064,377 | +2.90(+9.10%) |
May 21, 2021 | 30.70 | 31.88 | 29.97 | 31.88 | 563,481 | +1.62(+5.37%) |
May 20, 2021 | 28.55 | 30.31 | 28.49 | 30.25 | 296,193 | +2.07(+7.33%) |
May 19, 2021 | 26.31 | 28.30 | 26.31 | 28.19 | 212,053 | +1.04(+3.84%) |
May 18, 2021 | 27.08 | 27.71 | 26.74 | 27.14 | 226,627 | +0.36(+1.36%) |
May 17, 2021 | 26.71 | 27.35 | 26.07 | 26.78 | 317,409 | -0.14(-0.51%) |
May 14, 2021 | 26.63 | 27.30 | 26.11 | 26.92 | 243,763 | +0.91(+3.48%) |
May 13, 2021 | 27.21 | 27.61 | 25.61 | 26.01 | 395,325 | -0.63(-2.36%) |
May 12, 2021 | 27.90 | 28.06 | 26.46 | 26.64 | 219,759 | -1.79(-6.30%) |
May 11, 2021 | 27.22 | 28.82 | 26.42 | 28.43 | 330,314 | -0.72(-2.46%) |
May 10, 2021 | 31.09 | 31.37 | 28.85 | 29.15 | 376,171 | -1.37(-4.48%) |
May 07, 2021 | 29.76 | 31.10 | 29.35 | 30.52 | 272,602 | +1.00(+3.40%) |
May 06, 2021 | 30.80 | 31.10 | 28.85 | 29.51 | 659,899 | -1.48(-4.76%) |
May 05, 2021 | 31.98 | 32.49 | 30.63 | 30.99 | 467,393 | -0.28(-0.88%) |
May 04, 2021 | 32.80 | 32.85 | 30.85 | 31.27 | 364,714 | -1.85(-5.59%) |
May 03, 2021 | 33.88 | 34.19 | 32.36 | 33.12 | 194,038 | -0.39(-1.17%) |
Apr 30, 2021 | 33.61 | 34.17 | 33.02 | 33.51 | 146,469 | -0.62(-1.82%) |
Apr 29, 2021 | 35.18 | 35.56 | 32.95 | 34.13 | 319,569 | -0.17(-0.49%) |
Apr 28, 2021 | 34.21 | 35.07 | 32.76 | 34.30 | 432,079 | +0.74(+2.20%) |
Apr 27, 2021 | 33.51 | 33.82 | 32.84 | 33.56 | 506,426 | +0.32(+0.98%) |
Apr 26, 2021 | 32.55 | 33.66 | 32.30 | 33.23 | 215,872 | +0.69(+2.12%) |
Apr 23, 2021 | 31.29 | 33.04 | 31.15 | 32.55 | 113,942 | +1.29(+4.12%) |
Apr 22, 2021 | 31.56 | 31.73 | 30.69 | 31.26 | 118,161 | -0.23(-0.72%) |
Apr 21, 2021 | 30.02 | 31.48 | 29.80 | 31.48 | 167,503 | +1.30(+4.30%) |
Apr 20, 2021 | 29.99 | 30.68 | 29.36 | 30.18 | 220,116 | +0.27(+0.89%) |
Apr 19, 2021 | 32.47 | 32.52 | 29.55 | 29.92 | 386,881 | -2.47(-7.62%) |
Apr 16, 2021 | 31.68 | 32.73 | 30.81 | 32.39 | 127,258 | +0.79(+2.49%) |
Apr 15, 2021 | 33.34 | 33.34 | 31.49 | 31.60 | 338,806 | -1.23(-3.75%) |
Apr 14, 2021 | 33.15 | 33.96 | 32.60 | 32.83 | 175,433 | -0.28(-0.83%) |
Apr 13, 2021 | 34.00 | 34.67 | 32.34 | 33.11 | 307,120 | -0.37(-1.12%) |
Apr 12, 2021 | 31.60 | 34.17 | 30.92 | 33.48 | 886,579 | +1.28(+3.97%) |
Apr 09, 2021 | 32.45 | 32.61 | 31.71 | 32.20 | 106,116 | -0.51(-1.56%) |
Apr 08, 2021 | 33.62 | 33.70 | 32.39 | 32.71 | 120,628 | -0.26(-0.78%) |
Apr 07, 2021 | 32.68 | 34.10 | 32.26 | 32.97 | 146,205 | +0.25(+0.75%) |
Apr 06, 2021 | 32.66 | 33.35 | 32.27 | 32.72 | 168,766 | +0.08(+0.24%) |
Apr 05, 2021 | 32.73 | 33.81 | 32.34 | 32.64 | 344,052 | +0.24(+0.73%) |
Apr 01, 2021 | 30.78 | 32.63 | 30.60 | 32.41 | 465,122 | +2.99(+10.17%) |
Mar 31, 2021 | 28.36 | 29.95 | 28.18 | 29.42 | 185,138 | +1.59(+5.73%) |
Mar 30, 2021 | 28.29 | 28.29 | 27.43 | 27.82 | 138,768 | -0.17(-0.60%) |
Mar 29, 2021 | 28.84 | 29.02 | 27.25 | 27.99 | 135,412 | -1.02(-3.53%) |
Mar 26, 2021 | 27.76 | 29.63 | 26.93 | 29.01 | 245,470 | +1.34(+4.83%) |
Mar 25, 2021 | 27.27 | 27.70 | 26.71 | 27.68 | 146,426 | -0.04(-0.14%) |
Mar 24, 2021 | 28.24 | 28.92 | 27.69 | 27.71 | 190,846 | +0.07(+0.25%) |
Mar 23, 2021 | 28.86 | 28.86 | 27.29 | 27.65 | 140,650 | -1.28(-4.42%) |
Mar 22, 2021 | 28.76 | 29.47 | 28.60 | 28.92 | 111,576 | +0.59(+2.08%) |
Mar 19, 2021 | 28.24 | 28.60 | 27.55 | 28.33 | 270,373 | +0.00(+0.00%) |
Mar 18, 2021 | 29.83 | 29.85 | 28.15 | 28.33 | 354,997 | -2.15(-7.07%) |
Mar 17, 2021 | 30.29 | 31.17 | 29.92 | 30.49 | 254,090 | -0.58(-1.87%) |
Mar 16, 2021 | 31.17 | 31.81 | 30.68 | 31.07 | 252,646 | +0.05(+0.16%) |
Mar 15, 2021 | 31.32 | 31.59 | 30.40 | 31.02 | 354,489 | -0.27(-0.85%) |
Mar 12, 2021 | 27.64 | 31.97 | 27.06 | 31.29 | 1,448,223 | +3.00(+10.61%) |
Mar 11, 2021 | 27.30 | 28.60 | 27.20 | 28.29 | 256,079 | +0.89(+3.23%) |
Mar 10, 2021 | 27.97 | 28.61 | 27.16 | 27.40 | 225,702 | -0.18(-0.64%) |
Mar 09, 2021 | 26.31 | 27.83 | 26.31 | 27.58 | 300,924 | +2.60(+10.40%) |
Mar 08, 2021 | 25.38 | 26.07 | 24.69 | 24.98 | 308,650 | -0.83(-3.20%) |
Mar 05, 2021 | 26.30 | 26.51 | 23.62 | 25.81 | 343,963 | +0.10(+0.38%) |
Mar 04, 2021 | 28.13 | 28.14 | 24.97 | 25.71 | 378,998 | -2.72(-9.55%) |
Mar 03, 2021 | 28.26 | 28.71 | 27.32 | 28.42 | 481,166 | +0.22(+0.77%) |
Mar 02, 2021 | 29.27 | 29.30 | 27.61 | 28.21 | 1,575,469 | -1.00(-3.44%) |
Mar 01, 2021 | 27.94 | 29.50 | 27.89 | 29.21 | 362,605 | +2.06(+7.57%) |
Feb 26, 2021 | 26.43 | 27.67 | 25.85 | 27.15 | 287,449 | +1.34(+5.18%) |
Feb 25, 2021 | 27.44 | 27.85 | 25.68 | 25.82 | 216,946 | -2.51(-8.86%) |
Feb 24, 2021 | 27.09 | 28.47 | 26.83 | 28.32 | 266,719 | +1.49(+5.53%) |
Feb 23, 2021 | 26.90 | 27.39 | 25.57 | 26.84 | 299,430 | -1.33(-4.72%) |
Feb 22, 2021 | 28.94 | 29.50 | 27.83 | 28.17 | 137,622 | -1.21(-4.12%) |
Feb 19, 2021 | 29.00 | 29.90 | 28.83 | 29.38 | 137,625 | +0.74(+2.59%) |
Feb 18, 2021 | 28.31 | 28.81 | 27.84 | 28.63 | 163,449 | +0.00(+0.02%) |
Feb 17, 2021 | 28.59 | 29.10 | 27.92 | 28.63 | 170,227 | -0.23(-0.78%) |
Feb 16, 2021 | 29.16 | 29.68 | 28.58 | 28.86 | 303,281 | +0.32(+1.14%) |
Feb 12, 2021 | 27.81 | 29.32 | 27.59 | 28.53 | 224,226 | +0.56(+2.00%) |
Feb 11, 2021 | 26.86 | 28.53 | 26.86 | 27.97 | 185,848 | +1.13(+4.22%) |
Feb 10, 2021 | 28.18 | 28.18 | 26.54 | 26.84 | 278,117 | +0.12(+0.44%) |
Feb 09, 2021 | 29.32 | 29.42 | 26.27 | 26.72 | 355,038 | -1.34(-4.77%) |
Feb 08, 2021 | 27.06 | 28.06 | 26.10 | 28.06 | 490,800 | +1.36(+5.10%) |
Feb 05, 2021 | 26.23 | 26.85 | 26.08 | 26.70 | 232,561 | +0.53(+2.01%) |
Feb 04, 2021 | 25.57 | 26.18 | 25.19 | 26.17 | 135,030 | +0.80(+3.14%) |
Feb 03, 2021 | 25.65 | 25.70 | 25.14 | 25.37 | 244,508 | -0.08(-0.31%) |
Feb 02, 2021 | 24.81 | 25.94 | 24.62 | 25.45 | 221,243 | +1.05(+4.31%) |
Feb 01, 2021 | 23.55 | 24.55 | 23.50 | 24.40 | 187,824 | +1.16(+5.00%) |
Jan 29, 2021 | 23.09 | 23.62 | 23.04 | 23.24 | 160,394 | -0.07(-0.30%) |
Jan 28, 2021 | 22.76 | 23.59 | 22.76 | 23.31 | 192,932 | +0.84(+3.72%) |
Jan 27, 2021 | 22.98 | 23.27 | 22.08 | 22.47 | 213,401 | -0.71(-3.06%) |
Jan 26, 2021 | 23.87 | 23.98 | 22.56 | 23.18 | 186,043 | -0.20(-0.84%) |
Jan 25, 2021 | 24.10 | 24.17 | 22.94 | 23.38 | 404,941 | +0.05(+0.21%) |
Jan 22, 2021 | 23.22 | 23.80 | 22.97 | 23.33 | 120,651 | -0.07(-0.29%) |
Jan 21, 2021 | 24.49 | 24.49 | 23.10 | 23.40 | 347,771 | -1.11(-4.54%) |
Jan 20, 2021 | 24.77 | 25.30 | 23.95 | 24.51 | 251,209 | +0.03(+0.12%) |
Jan 19, 2021 | 24.46 | 24.55 | 23.93 | 24.48 | 107,256 | +0.47(+1.97%) |
Jan 15, 2021 | 24.14 | 24.35 | 23.78 | 24.01 | 114,247 | -0.33(-1.37%) |
Jan 14, 2021 | 23.76 | 24.53 | 23.67 | 24.34 | 146,672 | +0.78(+3.30%) |
Jan 13, 2021 | 23.55 | 23.67 | 23.23 | 23.56 | 257,237 | +0.54(+2.35%) |
Jan 12, 2021 | 22.87 | 23.11 | 22.54 | 23.02 | 78,519 | +0.15(+0.64%) |
Jan 11, 2021 | 22.75 | 22.99 | 22.18 | 22.87 | 230,877 | +0.44(+1.97%) |
Jan 08, 2021 | 23.29 | 23.46 | 22.27 | 22.43 | 126,851 | -0.46(-2.02%) |
Jan 07, 2021 | 21.31 | 22.97 | 21.31 | 22.89 | 335,522 | +1.74(+8.23%) |
Jan 06, 2021 | 21.29 | 21.75 | 20.20 | 21.15 | 385,259 | -0.29(-1.33%) |
Jan 05, 2021 | 21.49 | 22.16 | 21.37 | 21.44 | 232,927 | -0.02(-0.09%) |
Jan 04, 2021 | 22.14 | 22.24 | 20.74 | 21.46 | 197,711 | -0.10(-0.46%) |
Dec 31, 2020 | 21.56 | 21.56 | 21.56 | 127,260 | +0.20(+0.92%) | |
Dec 30, 2020 | 20.66 | 21.44 | 20.66 | 21.36 | 127,260 | +1.15(+5.70%) |
Dec 29, 2020 | 21.25 | 21.37 | 19.97 | 20.21 | 177,308 | -0.99(-4.69%) |
Dec 28, 2020 | 21.34 | 21.55 | 20.73 | 21.20 | 175,370 | +0.45(+2.18%) |
Dec 24, 2020 | 20.77 | 21.01 | 20.08 | 20.75 | 94,020 | +0.20(+0.96%) |
Dec 23, 2020 | 19.97 | 21.32 | 19.97 | 20.55 | 303,905 | +0.57(+2.86%) |
Dec 22, 2020 | 19.86 | 20.07 | 19.70 | 19.98 | 102,897 | +0.25(+1.25%) |
Dec 21, 2020 | 19.38 | 19.74 | 19.18 | 19.74 | 148,402 | +0.14(+0.70%) |
Dec 18, 2020 | 19.46 | 19.77 | 19.36 | 19.60 | 248,214 | +0.10(+0.50%) |
Dec 17, 2020 | 19.91 | 19.93 | 19.32 | 19.50 | 124,749 | -0.21(-1.05%) |
Dec 16, 2020 | 19.92 | 19.99 | 19.50 | 19.71 | 74,016 | -0.22(-1.09%) |
Dec 15, 2020 | 19.96 | 20.17 | 19.69 | 19.92 | 151,947 | +0.25(+1.25%) |
Dec 14, 2020 | 19.77 | 20.16 | 19.66 | 19.68 | 143,494 | -0.01(-0.05%) |
Dec 11, 2020 | 19.62 | 19.72 | 19.20 | 19.69 | 130,714 | +0.03(+0.15%) |
Dec 10, 2020 | 19.45 | 20.10 | 19.37 | 19.66 | 89,518 | +0.13(+0.65%) |
Dec 09, 2020 | 20.17 | 20.74 | 19.41 | 19.53 | 175,388 | -0.77(-3.78%) |
Dec 08, 2020 | 20.48 | 20.74 | 19.58 | 20.30 | 233,662 | -0.47(-2.27%) |
Dec 07, 2020 | 19.68 | 20.79 | 19.67 | 20.77 | 459,197 | +1.26(+6.45%) |
Dec 04, 2020 | 18.34 | 19.53 | 18.27 | 19.51 | 204,609 | +1.17(+6.38%) |
Dec 03, 2020 | 18.49 | 18.82 | 18.21 | 18.34 | 196,673 | +0.00(+0.00%) |
Dec 02, 2020 | 18.35 | 18.61 | 18.00 | 18.34 | 206,970 | -0.29(-1.53%) |
Dec 01, 2020 | 18.67 | 18.81 | 18.42 | 18.62 | 149,307 | +0.08(+0.42%) |
Nov 30, 2020 | 18.71 | 18.93 | 18.21 | 18.55 | 178,994 | -0.09(-0.48%) |
Nov 27, 2020 | 18.35 | 18.64 | 18.26 | 18.63 | 67,085 | +0.48(+2.66%) |
Nov 25, 2020 | 18.06 | 18.23 | 17.76 | 18.15 | 203,186 | +0.15(+0.82%) |
Nov 24, 2020 | 18.53 | 18.57 | 17.63 | 18.00 | 366,323 | -0.27(-1.45%) |
Nov 23, 2020 | 18.55 | 18.68 | 18.07 | 18.27 | 229,361 | -0.03(-0.16%) |
Nov 20, 2020 | 18.62 | 18.64 | 17.96 | 18.30 | 289,787 | -0.38(-2.05%) |
Nov 19, 2020 | 18.20 | 19.05 | 17.96 | 18.68 | 2,003,450 | +1.24(+7.11%) |
Nov 18, 2020 | 18.81 | 19.50 | 17.43 | 17.44 | 555,345 | -2.01(-10.32%) |
Nov 17, 2020 | 19.86 | 19.86 | 19.16 | 19.45 | 118,830 | -0.38(-1.93%) |
Nov 16, 2020 | 19.63 | 20.23 | 19.37 | 19.83 | 164,806 | +0.77(+4.02%) |
Nov 13, 2020 | 18.80 | 19.77 | 18.32 | 19.07 | 234,492 | +0.80(+4.36%) |
Nov 12, 2020 | 18.55 | 18.68 | 18.06 | 18.27 | 84,001 | -0.22(-1.17%) |
Nov 11, 2020 | 17.88 | 18.82 | 17.78 | 18.49 | 156,317 | +0.74(+4.16%) |
Nov 10, 2020 | 18.03 | 18.09 | 17.58 | 17.75 | 143,989 | -0.60(-3.27%) |
Nov 09, 2020 | 19.43 | 19.50 | 18.32 | 18.35 | 152,535 | -0.86(-4.46%) |
Nov 06, 2020 | 19.20 | 19.34 | 18.91 | 19.20 | 79,383 | -0.15(-0.76%) |
Nov 05, 2020 | 19.74 | 19.97 | 19.08 | 19.35 | 168,622 | -0.13(-0.66%) |
Nov 04, 2020 | 18.20 | 19.65 | 18.11 | 19.48 | 295,367 | +1.65(+9.27%) |
Nov 03, 2020 | 17.47 | 17.98 | 17.47 | 17.83 | 99,716 | +0.36(+2.08%) |
Nov 02, 2020 | 17.54 | 17.77 | 17.24 | 17.46 | 84,254 | +0.11(+0.62%) |
Oct 30, 2020 | 17.68 | 18.03 | 17.14 | 17.35 | 130,409 | -0.68(-3.76%) |
Oct 29, 2020 | 17.94 | 18.20 | 17.62 | 18.03 | 190,681 | +0.47(+2.69%) |
Oct 28, 2020 | 17.80 | 17.95 | 17.41 | 17.56 | 80,066 | -0.63(-3.46%) |
Oct 27, 2020 | 19.15 | 19.22 | 17.80 | 18.19 | 218,294 | +0.55(+3.12%) |
Oct 26, 2020 | 17.78 | 17.98 | 17.44 | 17.64 | 107,116 | -0.04(-0.22%) |
Oct 23, 2020 | 17.75 | 18.08 | 16.92 | 17.68 | 79,282 | -0.15(-0.83%) |
Oct 22, 2020 | 18.11 | 18.14 | 17.57 | 17.83 | 42,939 | -0.23(-1.25%) |
Oct 21, 2020 | 18.19 | 18.73 | 17.95 | 18.05 | 93,602 | -0.05(-0.27%) |
Oct 20, 2020 | 18.45 | 18.59 | 18.06 | 18.10 | 128,064 | +0.07(+0.38%) |
Oct 19, 2020 | 18.06 | 18.41 | 17.91 | 18.03 | 76,012 | +0.30(+1.66%) |
Oct 16, 2020 | 18.07 | 18.25 | 17.71 | 17.74 | 44,723 | -0.26(-1.42%) |
Oct 15, 2020 | 17.88 | 18.14 | 17.74 | 17.99 | 108,649 | -0.06(-0.33%) |
Oct 14, 2020 | 18.78 | 18.83 | 17.88 | 18.05 | 83,873 | -0.88(-4.63%) |
Oct 13, 2020 | 18.88 | 19.33 | 18.85 | 18.93 | 129,379 | -0.03(-0.16%) |
Oct 12, 2020 | 19.20 | 19.20 | 18.84 | 18.96 | 116,360 | -0.16(-0.82%) |
Oct 09, 2020 | 18.75 | 19.16 | 18.64 | 19.12 | 76,334 | +0.60(+3.24%) |
Oct 08, 2020 | 18.55 | 18.73 | 18.35 | 18.52 | 106,024 | +0.37(+2.06%) |
Oct 07, 2020 | 17.25 | 18.25 | 17.23 | 18.14 | 183,785 | +0.09(+0.49%) |
Oct 06, 2020 | 17.70 | 18.12 | 17.62 | 18.05 | 101,095 | +0.47(+2.69%) |
Oct 05, 2020 | 17.50 | 17.71 | 17.27 | 17.58 | 95,447 | +0.42(+2.47%) |
Oct 02, 2020 | 17.63 | 17.84 | 16.78 | 17.16 | 222,092 | -0.63(-3.54%) |
Oct 01, 2020 | 16.24 | 17.81 | 16.18 | 17.79 | 584,991 | +2.66(+17.56%) |
Sep 30, 2020 | 15.08 | 15.27 | 15.00 | 15.13 | 56,186 | +0.08(+0.52%) |
Sep 29, 2020 | 15.15 | 15.32 | 14.95 | 15.05 | 53,227 | -0.10(-0.65%) |
Sep 28, 2020 | 14.87 | 15.19 | 14.87 | 15.15 | 29,265 | +0.39(+2.67%) |
Sep 25, 2020 | 14.51 | 14.86 | 14.39 | 14.76 | 37,913 | +0.17(+1.15%) |
Sep 24, 2020 | 14.50 | 14.82 | 14.45 | 14.59 | 53,881 | -0.29(-1.92%) |
Sep 23, 2020 | 15.14 | 15.34 | 14.83 | 14.88 | 37,075 | -0.35(-2.33%) |
Sep 22, 2020 | 15.45 | 15.45 | 14.79 | 15.23 | 67,473 | +0.15(+0.98%) |
Sep 21, 2020 | 14.76 | 15.16 | 14.66 | 15.08 | 51,740 | -0.03(-0.20%) |
Sep 18, 2020 | 15.29 | 15.41 | 14.82 | 15.11 | 39,336 | -0.16(-1.03%) |
Sep 17, 2020 | 14.98 | 15.30 | 14.98 | 15.27 | 40,282 | +0.08(+0.52%) |
Sep 16, 2020 | 15.36 | 15.48 | 15.09 | 15.19 | 61,908 | +0.04(+0.26%) |
Sep 15, 2020 | 15.24 | 15.32 | 14.88 | 15.15 | 93,353 | +0.36(+2.46%) |
Sep 14, 2020 | 14.60 | 14.86 | 14.53 | 14.79 | 57,270 | +0.53(+3.73%) |
Sep 11, 2020 | 14.31 | 14.56 | 14.22 | 14.26 | 67,085 | +0.05(+0.35%) |
Sep 10, 2020 | 14.53 | 14.57 | 14.13 | 14.21 | 72,147 | -0.37(-2.56%) |
Sep 09, 2020 | 14.46 | 14.60 | 14.27 | 14.58 | 44,794 | +0.30(+2.14%) |
Sep 08, 2020 | 14.87 | 14.87 | 14.23 | 14.28 | 134,409 | -0.66(-4.41%) |
Sep 04, 2020 | 15.37 | 15.37 | 14.27 | 14.93 | 119,431 | -0.39(-2.57%) |
Sep 03, 2020 | 16.18 | 16.22 | 15.01 | 15.33 | 144,539 | -0.69(-4.30%) |
Sep 02, 2020 | 15.38 | 16.06 | 15.31 | 16.02 | 111,210 | +0.92(+6.06%) |
Sep 01, 2020 | 15.12 | 15.30 | 14.89 | 15.10 | 140,929 | -0.09(-0.58%) |
Aug 31, 2020 | 15.06 | 15.29 | 14.90 | 15.19 | 94,002 | -0.01(-0.06%) |
Aug 28, 2020 | 15.26 | 15.39 | 14.95 | 15.20 | 45,434 | -0.06(-0.39%) |
Aug 27, 2020 | 15.48 | 15.88 | 15.11 | 15.26 | 84,050 | -0.07(-0.45%) |
Aug 26, 2020 | 15.26 | 15.36 | 15.08 | 15.33 | 49,278 | +0.08(+0.52%) |
Aug 25, 2020 | 14.91 | 15.25 | 14.90 | 15.25 | 88,491 | +0.29(+1.91%) |
Aug 24, 2020 | 15.41 | 15.41 | 14.72 | 14.96 | 84,032 | -0.29(-1.87%) |
Aug 21, 2020 | 15.35 | 15.59 | 14.99 | 15.25 | 115,061 | -0.15(-0.96%) |
Aug 20, 2020 | 15.56 | 15.61 | 15.23 | 15.40 | 73,329 | -0.30(-1.88%) |
Aug 19, 2020 | 15.72 | 15.84 | 15.60 | 15.69 | 75,053 | -0.08(-0.50%) |
Aug 18, 2020 | 16.05 | 16.05 | 15.61 | 15.77 | 85,178 | -0.15(-0.93%) |
Aug 17, 2020 | 16.05 | 16.21 | 15.81 | 15.92 | 114,906 | -0.04(-0.25%) |
Aug 14, 2020 | 15.94 | 15.99 | 15.62 | 15.96 | 59,461 | +0.10(+0.62%) |
Aug 13, 2020 | 15.74 | 15.89 | 15.64 | 15.86 | 126,672 | +0.16(+1.00%) |
Aug 12, 2020 | 15.64 | 15.82 | 15.48 | 15.70 | 80,618 | +0.28(+1.79%) |
Aug 11, 2020 | 15.45 | 15.84 | 15.30 | 15.43 | 128,444 | +0.29(+1.88%) |
Aug 10, 2020 | 15.33 | 15.40 | 14.91 | 15.14 | 79,973 | -0.14(-0.90%) |
Aug 07, 2020 | 14.86 | 15.61 | 14.64 | 15.28 | 128,782 | +0.34(+2.31%) |
Aug 06, 2020 | 15.35 | 16.26 | 14.81 | 14.93 | 283,577 | -1.25(-7.72%) |
Aug 05, 2020 | 15.73 | 16.49 | 15.56 | 16.18 | 174,002 | +0.81(+5.25%) |
Aug 04, 2020 | 15.68 | 15.71 | 15.10 | 15.38 | 123,143 | -0.19(-1.20%) |
Aug 03, 2020 | 15.14 | 15.61 | 15.13 | 15.56 | 113,544 | +0.78(+5.26%) |
Jul 31, 2020 | 14.98 | 14.98 | 14.58 | 14.79 | 129,087 | -0.17(-1.12%) |
Jul 30, 2020 | 14.76 | 14.97 | 14.73 | 14.95 | 55,747 | +0.05(+0.33%) |
Jul 29, 2020 | 15.06 | 15.23 | 14.61 | 14.90 | 182,604 | +0.47(+3.27%) |
Jul 28, 2020 | 14.69 | 14.80 | 14.23 | 14.43 | 107,701 | -0.17(-1.15%) |
Jul 27, 2020 | 14.50 | 14.75 | 14.35 | 14.60 | 96,023 | +0.37(+2.63%) |
Jul 24, 2020 | 14.22 | 14.42 | 14.06 | 14.23 | 98,594 | -0.15(-1.03%) |
Jul 23, 2020 | 14.56 | 14.72 | 14.22 | 14.37 | 183,261 | +0.11(+0.76%) |
Jul 22, 2020 | 14.16 | 14.37 | 13.98 | 14.27 | 136,173 | +0.32(+2.33%) |
Jul 21, 2020 | 13.85 | 14.03 | 13.76 | 13.94 | 135,514 | +0.24(+1.72%) |
Jul 20, 2020 | 13.38 | 13.78 | 13.33 | 13.70 | 140,350 | +0.42(+3.19%) |
Jul 17, 2020 | 13.02 | 13.38 | 13.01 | 13.28 | 55,802 | +0.24(+1.81%) |
Jul 16, 2020 | 13.07 | 13.12 | 12.96 | 13.05 | 204,169 | -0.10(-0.75%) |
Jul 15, 2020 | 13.13 | 13.22 | 13.01 | 13.14 | 82,068 | +0.24(+1.83%) |
Jul 14, 2020 | 12.78 | 13.01 | 12.76 | 12.91 | 81,350 | +0.09(+0.69%) |
Jul 13, 2020 | 13.13 | 13.17 | 12.77 | 12.82 | 347,955 | -0.03(-0.23%) |
Jul 10, 2020 | 12.84 | 12.88 | 12.53 | 12.85 | 81,111 | -0.10(-0.76%) |
Jul 09, 2020 | 12.57 | 13.01 | 12.44 | 12.95 | 118,659 | +0.41(+3.30%) |
Jul 08, 2020 | 12.26 | 12.54 | 12.23 | 12.53 | 76,184 | +0.23(+1.84%) |
Jul 07, 2020 | 12.12 | 12.54 | 12.12 | 12.31 | 101,565 | +0.09(+0.73%) |
Jul 06, 2020 | 12.28 | 12.41 | 11.98 | 12.22 | 143,930 | -0.15(-1.19%) |
Jul 02, 2020 | 12.23 | 12.63 | 12.23 | 12.37 | 56,005 | +0.23(+1.86%) |
Jul 01, 2020 | 12.32 | 12.33 | 12.14 | 12.14 | 46,763 | -0.24(-1.91%) |
Jun 30, 2020 | 12.27 | 12.44 | 12.08 | 12.38 | 73,335 | +0.23(+1.86%) |
Jun 29, 2020 | 11.84 | 12.25 | 11.63 | 12.15 | 106,504 | +0.17(+1.40%) |
Jun 26, 2020 | 12.21 | 12.28 | 11.97 | 11.98 | 41,064 | -0.27(-2.17%) |
Jun 25, 2020 | 12.10 | 12.29 | 11.89 | 12.25 | 58,400 | +0.14(+1.14%) |
Jun 24, 2020 | 12.26 | 12.26 | 11.90 | 12.11 | 77,049 | -0.29(-2.30%) |
Jun 23, 2020 | 12.37 | 12.59 | 12.21 | 12.40 | 107,246 | -0.05(-0.40%) |
Jun 22, 2020 | 12.07 | 12.47 | 11.94 | 12.45 | 96,541 | +0.33(+2.76%) |
Jun 19, 2020 | 12.51 | 12.52 | 12.04 | 12.11 | 110,893 | -0.23(-1.83%) |
Jun 18, 2020 | 12.31 | 12.40 | 12.08 | 12.34 | 146,819 | +0.00(+0.00%) |
Jun 17, 2020 | 12.32 | 12.47 | 12.23 | 12.34 | 81,152 | -0.01(-0.08%) |
Jun 16, 2020 | 12.37 | 12.47 | 12.15 | 12.35 | 133,688 | +0.33(+2.78%) |
Jun 15, 2020 | 11.61 | 12.10 | 11.53 | 12.01 | 98,700 | -0.11(-0.89%) |
Jun 12, 2020 | 12.12 | 12.29 | 11.94 | 12.12 | 99,102 | +0.32(+2.75%) |
Jun 11, 2020 | 11.99 | 12.14 | 11.60 | 11.80 | 199,579 | -0.79(-6.25%) |
Jun 10, 2020 | 12.70 | 12.78 | 12.53 | 12.58 | 73,068 | -0.07(-0.54%) |
Jun 09, 2020 | 12.61 | 12.73 | 12.56 | 12.65 | 91,972 | -0.05(-0.39%) |
Jun 08, 2020 | 13.17 | 13.17 | 12.62 | 12.70 | 144,466 | -0.37(-2.86%) |
Jun 05, 2020 | 13.18 | 13.36 | 12.89 | 13.07 | 152,262 | +0.07(+0.53%) |
Jun 04, 2020 | 13.04 | 13.17 | 12.79 | 13.01 | 103,545 | -0.27(-2.00%) |
Jun 03, 2020 | 13.06 | 13.50 | 12.98 | 13.27 | 253,516 | +0.27(+2.04%) |
Jun 02, 2020 | 12.99 | 13.12 | 12.79 | 13.01 | 138,063 | +0.14(+1.07%) |